1652080500000|2022-05-09 07:15:00|10080.86|10080.86|10079.54|10079.54|10081.7|10081.7|10079.54|10079.54|0
1652080510000|2022-05-09 07:15:10|10079.17|10079.17|10075.7|10075.7|10079.17|10079.17|10075.33|10075.33|0
1652080520000|2022-05-09 07:15:20|10076.57|10076.57|10075.26|10075.26|10076.57|10076.57|10075.26|10075.26|0
1652080530000|2022-05-09 07:15:30|10074.82|10074.82|10072.5|10072.5|10075.15|10075.15|10072.5|10072.5|0
1652080540000|2022-05-09 07:15:40|10071.96|10071.96|10070.31|10070.31|10071.96|10071.96|10069.66|10069.66|0
1652080550000|2022-05-09 07:15:50|10069.99|10069.99|10069.44|10069.44|10071.35|10071.35|10069.44|10069.44|0
1652080560000|2022-05-09 07:16:00|10068.66|10068.66|10069.33|10069.33|10069.33|10069.33|10068.22|10068.22|0
1652080570000|2022-05-09 07:16:10|10069.23|10069.23|10066.03|10066.03|10069.23|10069.23|10065.29|10065.29|0
1652080580000|2022-05-09 07:16:20|10066.69|10066.69|10062.93|10062.93|10066.69|10066.69|10062.44|10062.44|0
1652080590000|2022-05-09 07:16:30|10062.61|10062.61|10055.8|10055.8|10062.61|10062.61|10054.92|10054.92|0
1652080600000|2022-05-09 07:16:40|10055.27|10055.27|10047.72|10047.72|10055.27|10055.27|10047.72|10047.72|0
1652080610000|2022-05-09 07:16:50|10049.28|10049.28|10053.22|10053.22|10054.29|10054.29|10049.12|10049.12|0
1652080620000|2022-05-09 07:17:00|10053.65|10053.65|10052.92|10052.92|10053.83|10053.83|10052.92|10052.92|0
1652080630000|2022-05-09 07:17:10|10053.35|10053.35|10052.73|10052.73|10053.35|10053.35|10052.73|10052.73|0
1652080640000|2022-05-09 07:17:20|10051.69|10051.69|10051.39|10051.39|10051.69|10051.69|10050.53|10050.53|0
1652080650000|2022-05-09 07:17:30|10052.24|10052.24|10051.42|10051.42|10052.24|10052.24|10050.68|10050.68|0
1652080660000|2022-05-09 07:17:40|10051.79|10051.79|10053.19|10053.19|10053.41|10053.41|10051.54|10051.54|0
1652080670000|2022-05-09 07:17:50|10054.75|10054.75|10054.22|10054.22|10054.87|10054.87|10054.22|10054.22|0
1652080680000|2022-05-09 07:18:00|10054.68|10054.68|10054.02|10054.02|10054.68|10054.68|10054.02|10054.02|0
1652080690000|2022-05-09 07:18:10|10054.2|10054.2|10054.03|10054.03|10054.78|10054.78|10054.03|10054.03|0
1652080700000|2022-05-09 07:18:20|10053.81|10053.81|10053.81|10053.81|10053.81|10053.81|10053.81|10053.81|0
1652080720000|2022-05-09 07:18:40|10053.49|10053.49|10053.49|10053.49|10053.49|10053.49|10053.49|10053.49|0
1652080730000|2022-05-09 07:18:50|10053.65|10053.65|10053.74|10053.74|10053.74|10053.74|10053.49|10053.49|0
1652080740000|2022-05-09 07:19:00|10054.24|10054.24|10053.52|10053.52|10054.93|10054.93|10053.28|10053.28|0
1652080750000|2022-05-09 07:19:10|10053.9|10053.9|10053.14|10053.14|10054.89|10054.89|10053.14|10053.14|0
1652080760000|2022-05-09 07:19:20|10049.24|10049.24|10048.91|10048.91|10049.24|10049.24|10048.91|10048.91|0
1652080770000|2022-05-09 07:19:30|10048.49|10048.49|10046.36|10046.36|10048.49|10048.49|10045.08|10045.08|0
1652080780000|2022-05-09 07:19:40|10045.49|10045.49|10038.65|10038.65|10045.49|10045.49|10038.65|10038.65|0
1652080790000|2022-05-09 07:19:50|10038.17|10038.17|10038.42|10038.42|10038.42|10038.42|10038.17|10038.17|0
1652080800000|2022-05-09 07:20:00|10038.6|10038.6|10038.38|10038.38|10038.6|10038.6|10038.38|10038.38|0
1652080810000|2022-05-09 07:20:10|10037.95|10037.95|10037.17|10037.17|10037.95|10037.95|10037.17|10037.17|0
1652080820000|2022-05-09 07:20:20|10036.39|10036.39|10035.58|10035.58|10036.39|10036.39|10035.27|10035.27|0
1652080840000|2022-05-09 07:20:40|10035.16|10035.16|10032.89|10032.89|10035.16|10035.16|10032.89|10032.89|0
1652080850000|2022-05-09 07:20:50|10030.55|10030.55|10029.75|10029.75|10030.55|10030.55|10029.75|10029.75|0
1652080860000|2022-05-09 07:21:00|10029.97|10029.97|10024.49|10024.49|10029.97|10029.97|10024.49|10024.49|0
1652080870000|2022-05-09 07:21:10|10024.32|10024.32|10024.86|10024.86|10024.86|10024.86|10023.67|10023.67|0
1652080880000|2022-05-09 07:21:20|10025.11|10025.11|10025.11|10025.11|10025.11|10025.11|10025.11|10025.11|0
1652080890000|2022-05-09 07:21:30|10022.77|10022.77|10022.77|10022.77|10022.77|10022.77|10022.77|10022.77|0
1652080900000|2022-05-09 07:21:40|10022.49|10022.49|10021.21|10021.21|10022.49|10022.49|10020.78|10020.78|0
1652080910000|2022-05-09 07:21:50|10021.95|10021.95|10020.91|10020.91|10022.08|10022.08|10020.91|10020.91|0
1652080920000|2022-05-09 07:22:00|10021.69|10021.69|10022.12|10022.12|10022.12|10022.12|10021.69|10021.69|0
1652080930000|2022-05-09 07:22:10|10019.51|10019.51|10019.18|10019.18|10020.11|10020.11|10019.18|10019.18|0
1652080940000|2022-05-09 07:22:20|10019.36|10019.36|10022.36|10022.36|10022.36|10022.36|10019.36|10019.36|0
1652080950000|2022-05-09 07:22:30|10022.14|10022.14|10020.39|10020.39|10022.14|10022.14|10020.39|10020.39|0
1652080960000|2022-05-09 07:22:40|10019.95|10019.95|10017.23|10017.23|10020.39|10020.39|10017.1|10017.1|0
1652080970000|2022-05-09 07:22:50|10018.46|10018.46|10018.4|10018.4|10018.84|10018.84|10017.87|10017.87|0
1652080980000|2022-05-09 07:23:00|10017.62|10017.62|10016.05|10016.05|10019.19|10019.19|10016.05|10016.05|0
1652080990000|2022-05-09 07:23:10|10015.31|10015.31|10017.26|10017.26|10017.26|10017.26|10015.16|10015.16|0
1652081000000|2022-05-09 07:23:20|10019.35|10019.35|10019.13|10019.13|10019.35|10019.35|10019.13|10019.13|0
1652081010000|2022-05-09 07:23:30|10018.35|10018.35|10017.6|10017.6|10018.35|10018.35|10017.6|10017.6|0
1652081020000|2022-05-09 07:23:40|10017.23|10017.23|10014.65|10014.65|10017.23|10017.23|10014.65|10014.65|0
1652081030000|2022-05-09 07:23:50|10014.43|10014.43|10014.03|10014.03|10014.62|10014.62|10013.74|10013.74|0
1652081040000|2022-05-09 07:24:00|10013.59|10013.59|10013.94|10013.94|10014.8|10014.8|10013.59|10013.59|0
1652081050000|2022-05-09 07:24:10|10014.19|10014.19|10014.07|10014.07|10014.19|10014.19|10014.07|10014.07|0
1652081060000|2022-05-09 07:24:20|10014.29|10014.29|10014.07|10014.07|10014.29|10014.29|10014.07|10014.07|0
1652081080000|2022-05-09 07:24:40|10014.49|10014.49|10014.99|10014.99|10015.77|10015.77|10014.49|10014.49|0
1652081090000|2022-05-09 07:24:50|10015.17|10015.17|10015.9|10015.9|10015.9|10015.9|10015.17|10015.17|0
1652081100000|2022-05-09 07:25:00|10016.33|10016.33|10018.34|10018.34|10018.34|10018.34|10016.33|10016.33|0
1652081110000|2022-05-09 07:25:10|10019.08|10019.08|10019.08|10019.08|10019.08|10019.08|10019.08|10019.08|0
1652081120000|2022-05-09 07:25:20|10018.91|10018.91|10018.91|10018.91|10018.91|10018.91|10018.91|10018.91|0
1652081130000|2022-05-09 07:25:30|10018.69|10018.69|10016.8|10016.8|10018.69|10018.69|10016.8|10016.8|0
1652081150000|2022-05-09 07:25:50|10017.58|10017.58|10017.58|10017.58|10017.58|10017.58|10017.58|10017.58|0
1652081160000|2022-05-09 07:26:00|10017.36|10017.36|10017.37|10017.37|10017.8|10017.8|10017.36|10017.36|0
1652081170000|2022-05-09 07:26:10|10018.15|10018.15|10017.64|10017.64|10018.15|10018.15|10017.29|10017.29|0
1652081180000|2022-05-09 07:26:20|10016.08|10016.08|10018.31|10018.31|10018.31|10018.31|10016.08|10016.08|0
1652081190000|2022-05-09 07:26:30|10018.53|10018.53|10026.57|10026.57|10026.57|10026.57|10018.53|10018.53|0
1652081200000|2022-05-09 07:26:40|10026.94|10026.94|10028.59|10028.59|10029.37|10029.37|10025.47|10025.47|0
1652081210000|2022-05-09 07:26:50|10028.75|10028.75|10031.89|10031.89|10031.89|10031.89|10028.75|10028.75|0
1652081220000|2022-05-09 07:27:00|10032.06|10032.06|10035.87|10035.87|10035.87|10035.87|10031.89|10031.89|0
1652081230000|2022-05-09 07:27:10|10035.67|10035.67|10034.8|10034.8|10035.67|10035.67|10034.8|10034.8|0
1652081240000|2022-05-09 07:27:20|10034.6|10034.6|10034.88|10034.88|10034.88|10034.88|10034.24|10034.24|0
1652081250000|2022-05-09 07:27:30|10035.01|10035.01|10033.71|10033.71|10035.01|10035.01|10033.71|10033.71|0
1652081260000|2022-05-09 07:27:40|10034.07|10034.07|10037.38|10037.38|10037.38|10037.38|10034.07|10034.07|0
1652081270000|2022-05-09 07:27:50|10035.82|10035.82|10035.04|10035.04|10035.82|10035.82|10035.04|10035.04|0
1652081280000|2022-05-09 07:28:00|10034.6|10034.6|10033.05|10033.05|10034.6|10034.6|10033.05|10033.05|0
1652081290000|2022-05-09 07:28:10|10033.27|10033.27|10033.39|10033.39|10033.39|10033.39|10032.49|10032.49|0
1652081300000|2022-05-09 07:28:20|10032.54|10032.54|10031.5|10031.5|10032.54|10032.54|10031.5|10031.5|0
1652081310000|2022-05-09 07:28:30|10030.2|10030.2|10030.02|10030.02|10030.2|10030.2|10029.36|10029.36|0
1652081320000|2022-05-09 07:28:40|10030.89|10030.89|10030.11|10030.11|10030.89|10030.89|10030.11|10030.11|0
1652081350000|2022-05-09 07:29:10|10029.43|10029.43|10029.2|10029.2|10029.43|10029.43|10029.2|10029.2|0
1652081370000|2022-05-09 07:29:30|10028.33|10028.33|10029.73|10029.73|10029.73|10029.73|10028.33|10028.33|0
1652081380000|2022-05-09 07:29:40|10029.63|10029.63|10028.85|10028.85|10029.63|10029.63|10028.85|10028.85|0
1652081390000|2022-05-09 07:29:50|10028.62|10028.62|10029.08|10029.08|10029.08|10029.08|10028.62|10028.62|0
1652081400000|2022-05-09 07:30:00|10029.44|10029.44|10028.96|10028.96|10029.95|10029.95|10028.96|10028.96|0
1652081410000|2022-05-09 07:30:10|10029.62|10029.62|10029.82|10029.82|10029.82|10029.82|10029.62|10029.62|0
1652081420000|2022-05-09 07:30:20|10030.22|10030.22|10028.24|10028.24|10030.22|10030.22|10028.02|10028.02|0
1652081430000|2022-05-09 07:30:30|10028.11|10028.11|10030.79|10030.79|10030.79|10030.79|10028.11|10028.11|0
1652081440000|2022-05-09 07:30:40|10028.45|10028.45|10029.16|10029.16|10029.23|10029.23|10028.45|10028.45|0
1652081450000|2022-05-09 07:30:50|10028.29|10028.29|10027.63|10027.63|10028.29|10028.29|10027.63|10027.63|0
1652081460000|2022-05-09 07:31:00|10026.85|10026.85|10025.72|10025.72|10026.85|10026.85|10025.29|10025.29|0
1652081470000|2022-05-09 07:31:10|10025.55|10025.55|10024.64|10024.64|10025.55|10025.55|10024.64|10024.64|0
1652081480000|2022-05-09 07:31:20|10024.52|10024.52|10025.78|10025.78|10025.9|10025.9|10024.34|10024.34|0
1652081510000|2022-05-09 07:31:50|10026.31|10026.31|10026.32|10026.32|10026.32|10026.32|10025.15|10025.15|0
1652081520000|2022-05-09 07:32:00|10026.54|10026.54|10027.69|10027.69|10027.69|10027.69|10026.29|10026.29|0
1652081530000|2022-05-09 07:32:10|10028.05|10028.05|10027.95|10027.95|10028.05|10028.05|10027.52|10027.52|0
1652081540000|2022-05-09 07:32:20|10028.12|10028.12|10027.69|10027.69|10028.12|10028.12|10027.69|10027.69|0
1652081550000|2022-05-09 07:32:30|10028.11|10028.11|10028.11|10028.11|10028.11|10028.11|10028.11|10028.11|0
1652081560000|2022-05-09 07:32:40|10027.93|10027.93|10028.69|10028.69|10028.69|10028.69|10027.6|10027.6|0
1652081570000|2022-05-09 07:32:50|10028.76|10028.76|10035.53|10035.53|10035.53|10035.53|10028.76|10028.76|0
1652081580000|2022-05-09 07:33:00|10035.25|10035.25|10035.06|10035.06|10037.59|10037.59|10035.06|10035.06|0
1652081590000|2022-05-09 07:33:10|10034.63|10034.63|10034.63|10034.63|10034.63|10034.63|10034.63|10034.63|0
1652081600000|2022-05-09 07:33:20|10034.38|10034.38|10034.38|10034.38|10034.38|10034.38|10034.38|10034.38|0
1652081610000|2022-05-09 07:33:30|10034.05|10034.05|10032.16|10032.16|10034.05|10034.05|10032.16|10032.16|0
1652081620000|2022-05-09 07:33:40|10032.66|10032.66|10032.96|10032.96|10032.96|10032.96|10032.66|10032.66|0
1652081630000|2022-05-09 07:33:50|10033.7|10033.7|10033.7|10033.7|10033.7|10033.7|10033.7|10033.7|0
1652081640000|2022-05-09 07:34:00|10034.13|10034.13|10034.94|10034.94|10034.94|10034.94|10034.13|10034.13|0
1652081650000|2022-05-09 07:34:10|10035.4|10035.4|10037.1|10037.1|10037.34|10037.34|10035.4|10035.4|0
1652081680000|2022-05-09 07:34:40|10037.18|10037.18|10037.51|10037.51|10037.51|10037.51|10037.18|10037.18|0
1652081700000|2022-05-09 07:35:00|10038.03|10038.03|10038.03|10038.03|10038.03|10038.03|10038.03|10038.03|0
1652081710000|2022-05-09 07:35:10|10038.13|10038.13|10038.13|10038.13|10038.13|10038.13|10038.13|10038.13|0
1652081740000|2022-05-09 07:35:40|10038.91|10038.91|10041.47|10041.47|10041.47|10041.47|10038.91|10038.91|0
1652081750000|2022-05-09 07:35:50|10040.69|10040.69|10038.05|10038.05|10040.69|10040.69|10038.05|10038.05|0
1652081760000|2022-05-09 07:36:00|10037.36|10037.36|10034.48|10034.48|10037.36|10037.36|10034.48|10034.48|0
1652081770000|2022-05-09 07:36:10|10034.85|10034.85|10034.16|10034.16|10035.27|10035.27|10034.16|10034.16|0
1652081780000|2022-05-09 07:36:20|10033.94|10033.94|10035.73|10035.73|10035.73|10035.73|10033.94|10033.94|0
1652081810000|2022-05-09 07:36:50|10034.95|10034.95|10034.64|10034.64|10035.44|10035.44|10034.64|10034.64|0
1652081820000|2022-05-09 07:37:00|10033.08|10033.08|10032.71|10032.71|10033.08|10033.08|10032.71|10032.71|0
1652081830000|2022-05-09 07:37:10|10032.36|10032.36|10031.61|10031.61|10032.36|10032.36|10031.61|10031.61|0
1652081840000|2022-05-09 07:37:20|10031.39|10031.39|10032.01|10032.01|10033.57|10033.57|10031.39|10031.39|0
1652081850000|2022-05-09 07:37:30|10031.14|10031.14|10027.82|10027.82|10031.14|10031.14|10027.82|10027.82|0
1652081860000|2022-05-09 07:37:40|10027.58|10027.58|10029.88|10029.88|10029.88|10029.88|10027.58|10027.58|0
1652081870000|2022-05-09 07:37:50|10029.01|10029.01|10027.72|10027.72|10029.01|10029.01|10027.72|10027.72|0
1652081880000|2022-05-09 07:38:00|10027.23|10027.23|10027.23|10027.23|10027.23|10027.23|10027.23|10027.23|0
1652081890000|2022-05-09 07:38:10|10025.05|10025.05|10022.35|10022.35|10025.05|10025.05|10022.35|10022.35|0
1652081900000|2022-05-09 07:38:20|10022.02|10022.02|10021.49|10021.49|10022.02|10022.02|10021.49|10021.49|0
1652081910000|2022-05-09 07:38:30|10022.48|10022.48|10020.85|10020.85|10022.8|10022.8|10020.85|10020.85|0
1652081920000|2022-05-09 07:38:40|10021.17|10021.17|10021.39|10021.39|10021.39|10021.39|10021.17|10021.17|0
1652081930000|2022-05-09 07:38:50|10020.01|10020.01|10020.01|10020.01|10020.01|10020.01|10020.01|10020.01|0
1652081940000|2022-05-09 07:39:00|10019.23|10019.23|10018.47|10018.47|10019.23|10019.23|10018.47|10018.47|0
1652081950000|2022-05-09 07:39:10|10018.54|10018.54|10018.54|10018.54|10018.54|10018.54|10018.54|10018.54|0
1652081960000|2022-05-09 07:39:20|10017.8|10017.8|10016.93|10016.93|10017.8|10017.8|10016.93|10016.93|0
1652081970000|2022-05-09 07:39:30|10017.59|10017.59|10017.17|10017.17|10017.59|10017.59|10017.17|10017.17|0
1652081980000|2022-05-09 07:39:40|10017.33|10017.33|10017.46|10017.46|10017.46|10017.46|10016.29|10016.29|0
1652081990000|2022-05-09 07:39:50|10017.83|10017.83|10015.49|10015.49|10017.83|10017.83|10015.49|10015.49|0
1652082010000|2022-05-09 07:40:10|10015.06|10015.06|10014.77|10014.77|10015.06|10015.06|10014.53|10014.53|0
1652082020000|2022-05-09 07:40:20|10014.4|10014.4|10010.01|10010.01|10014.4|10014.4|10010.01|10010.01|0
1652082030000|2022-05-09 07:40:30|10009.65|10009.65|10009.65|10009.65|10009.65|10009.65|10009.65|10009.65|0
1652082040000|2022-05-09 07:40:40|10009.86|10009.86|10010.6|10010.6|10010.6|10010.6|10009.86|10009.86|0
1652082060000|2022-05-09 07:41:00|10009.01|10009.01|10008.78|10008.78|10009.01|10009.01|10008.78|10008.78|0
1652082070000|2022-05-09 07:41:10|10008.1|10008.1|10006.31|10006.31|10008.1|10008.1|10006.21|10006.21|0
1652082080000|2022-05-09 07:41:20|10006.57|10006.57|10005.54|10005.54|10006.57|10006.57|10005.54|10005.54|0
1652082100000|2022-05-09 07:41:40|10005.49|10005.49|10008.61|10008.61|10008.61|10008.61|10005.49|10005.49|0
1652082110000|2022-05-09 07:41:50|10009.27|10009.27|10009.09|10009.09|10009.27|10009.27|10009.09|10009.09|0
1652082120000|2022-05-09 07:42:00|10008.75|10008.75|10008.74|10008.74|10008.75|10008.75|10008.5|10008.5|0
1652082140000|2022-05-09 07:42:20|10008.5|10008.5|10008|10008|10008.5|10008.5|10008|10008|0
1652082150000|2022-05-09 07:42:30|10007.21|10007.21|10003.35|10003.35|10007.76|10007.76|10003.35|10003.35|0
1652082160000|2022-05-09 07:42:40|10002.92|10002.92|10003.58|10003.58|10003.58|10003.58|10002.92|10002.92|0
1652082180000|2022-05-09 07:43:00|10003.21|10003.21|10003.21|10003.21|10003.21|10003.21|10003.21|10003.21|0
1652082190000|2022-05-09 07:43:10|10003.37|10003.37|10001.26|10001.26|10003.37|10003.37|10001.26|10001.26|0
1652082200000|2022-05-09 07:43:20|10001.14|10001.14|10002.36|10002.36|10002.36|10002.36|10001.14|10001.14|0
1652082210000|2022-05-09 07:43:30|10002.58|10002.58|10001.73|10001.73|10002.58|10002.58|10001.73|10001.73|0
1652082220000|2022-05-09 07:43:40|10001.6|10001.6|10000.53|10000.53|10001.6|10001.6|10000.38|10000.38|0
1652082230000|2022-05-09 07:43:50|9999.83|9999.83|10000.61|10000.61|10000.61|10000.61|9999.83|9999.83|0
1652082240000|2022-05-09 07:44:00|9999.05|9999.05|9998.51|9998.51|9999.05|9999.05|9998.51|9998.51|0
1652082250000|2022-05-09 07:44:10|9998.67|9998.67|10000.6|10000.6|10000.6|10000.6|9998.67|9998.67|0
1652082260000|2022-05-09 07:44:20|10000.38|10000.38|10000.23|10000.23|10000.38|10000.38|10000.23|10000.23|0
1652082280000|2022-05-09 07:44:40|10000.14|10000.14|10000.14|10000.14|10000.14|10000.14|10000.14|10000.14|0
1652082290000|2022-05-09 07:44:50|9999.98|9999.98|9999.08|9999.08|10000.1|10000.1|9998.82|9998.82|0
1652082300000|2022-05-09 07:45:00|9999.53|9999.53|9998.4|9998.4|9999.76|9999.76|9998.4|9998.4|0
1652082310000|2022-05-09 07:45:10|9998.82|9998.82|9999.31|9999.31|10000.13|10000.13|9998.82|9998.82|0
1652082330000|2022-05-09 07:45:30|9999.53|9999.53|9999.53|9999.53|9999.53|9999.53|9999.53|9999.53|0
1652082360000|2022-05-09 07:46:00|9999.69|9999.69|9999.69|9999.69|9999.69|9999.69|9999.69|9999.69|0
1652082370000|2022-05-09 07:46:10|9999.34|9999.34|9997|9997|9999.34|9999.34|9997|9997|0
1652082380000|2022-05-09 07:46:20|9996.49|9996.49|9997.69|9997.69|9997.69|9997.69|9996.36|9996.36|0
1652082390000|2022-05-09 07:46:30|9997.82|9997.82|10000.88|10000.88|10001.01|10001.01|9997.82|9997.82|0
1652082400000|2022-05-09 07:46:40|10001.05|10001.05|10001.81|10001.81|10001.81|10001.81|10001.05|10001.05|0
1652082420000|2022-05-09 07:47:00|10001.98|10001.98|10001.98|10001.98|10001.98|10001.98|10001.98|10001.98|0
1652082440000|2022-05-09 07:47:20|10002.05|10002.05|10002.05|10002.05|10002.05|10002.05|10002.05|10002.05|0
1652082450000|2022-05-09 07:47:30|10001.66|10001.66|10001.53|10001.53|10001.66|10001.66|10001.53|10001.53|0
1652082460000|2022-05-09 07:47:40|10001.09|10001.09|10001.09|10001.09|10001.09|10001.09|10001.09|10001.09|0
1652082480000|2022-05-09 07:48:00|10000.93|10000.93|10001.06|10001.06|10001.06|10001.06|10000.8|10000.8|0
1652082500000|2022-05-09 07:48:20|10000.84|10000.84|10001.5|10001.5|10001.5|10001.5|10000.84|10000.84|0
1652082520000|2022-05-09 07:48:40|10001.77|10001.77|10001.77|10001.77|10001.77|10001.77|10001.77|10001.77|0
1652082530000|2022-05-09 07:48:50|10001.93|10001.93|10001.77|10001.77|10001.93|10001.93|10001.77|10001.77|0
1652082550000|2022-05-09 07:49:10|10000.99|10000.99|10001.32|10001.32|10002.78|10002.78|10000.99|10000.99|0
1652082560000|2022-05-09 07:49:20|10001.19|10001.19|10000.95|10000.95|10001.73|10001.73|10000.95|10000.95|0
1652082570000|2022-05-09 07:49:30|10000.58|10000.58|9999.24|9999.24|10000.58|10000.58|9999.24|9999.24|0
1652082580000|2022-05-09 07:49:40|9998.81|9998.81|9998.72|9998.72|9999.56|9999.56|9998.72|9998.72|0
1652082590000|2022-05-09 07:49:50|9998.95|9998.95|9998.79|9998.79|9999.73|9999.73|9998.79|9998.79|0
1652082600000|2022-05-09 07:50:00|9999.05|9999.05|9999.05|9999.05|9999.05|9999.05|9999.05|9999.05|0
1652082610000|2022-05-09 07:50:10|9999.3|9999.3|10001.13|10001.13|10001.13|10001.13|9999.3|9999.3|0
1652082630000|2022-05-09 07:50:30|10000.6|10000.6|10000.6|10000.6|10000.6|10000.6|10000.6|10000.6|0
1652082640000|2022-05-09 07:50:40|10000.23|10000.23|10000.49|10000.49|10000.49|10000.49|10000.23|10000.23|0
1652082670000|2022-05-09 07:51:10|10000.92|10000.92|10001.11|10001.11|10001.11|10001.11|9999.79|9999.79|0
1652082680000|2022-05-09 07:51:20|10000.24|10000.24|10000.42|10000.42|10000.42|10000.42|9999.99|9999.99|0
1652082690000|2022-05-09 07:51:30|10000.09|10000.09|10000.87|10000.87|10000.87|10000.87|10000.09|10000.09|0
1652082700000|2022-05-09 07:51:40|10000.48|10000.48|9997.79|9997.79|10000.48|10000.48|9997.79|9997.79|0
1652082710000|2022-05-09 07:51:50|9997.53|9997.53|9996.17|9996.17|9997.53|9997.53|9996.08|9996.08|0
1652082720000|2022-05-09 07:52:00|9995.8|9995.8|9993.63|9993.63|9995.8|9995.8|9993.63|9993.63|0
1652082730000|2022-05-09 07:52:10|9993.27|9993.27|9993.27|9993.27|9993.27|9993.27|9993.27|9993.27|0
1652082740000|2022-05-09 07:52:20|9995.61|9995.61|9994.65|9994.65|9995.61|9995.61|9994.65|9994.65|0
1652082750000|2022-05-09 07:52:30|9994.8|9994.8|9996.01|9996.01|9996.01|9996.01|9994.8|9994.8|0
1652082760000|2022-05-09 07:52:40|9996.39|9996.39|9996.19|9996.19|9996.39|9996.39|9996.19|9996.19|0
1652082770000|2022-05-09 07:52:50|9995.34|9995.34|9995.42|9995.42|9995.42|9995.42|9995.34|9995.34|0
1652082780000|2022-05-09 07:53:00|9993.86|9993.86|9993.01|9993.01|9993.86|9993.86|9993.01|9993.01|0
1652082790000|2022-05-09 07:53:10|9992.16|9992.16|9989.97|9989.97|9992.16|9992.16|9989.97|9989.97|0
1652082800000|2022-05-09 07:53:20|9989.51|9989.51|9990.25|9990.25|9990.25|9990.25|9988.73|9988.73|0
1652082810000|2022-05-09 07:53:30|9990.13|9990.13|9990.13|9990.13|9990.13|9990.13|9990.13|9990.13|0
1652082820000|2022-05-09 07:53:40|9989.86|9989.86|9989.86|9989.86|9989.86|9989.86|9989.86|9989.86|0
1652082830000|2022-05-09 07:53:50|9990.32|9990.32|9990.48|9990.48|9990.48|9990.48|9990.32|9990.32|0
1652082840000|2022-05-09 07:54:00|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|0
1652082850000|2022-05-09 07:54:10|9989.74|9989.74|9987.52|9987.52|9989.74|9989.74|9986.46|9986.46|0
1652082860000|2022-05-09 07:54:20|9987.6|9987.6|9987.17|9987.17|9987.6|9987.6|9987.17|9987.17|0
1652082870000|2022-05-09 07:54:30|9987.61|9987.61|9988.46|9988.46|9988.46|9988.46|9987.45|9987.45|0
1652082880000|2022-05-09 07:54:40|9988.88|9988.88|9988.35|9988.35|9988.88|9988.88|9988.35|9988.35|0
1652082890000|2022-05-09 07:54:50|9988.71|9988.71|9988.71|9988.71|9988.71|9988.71|9988.71|9988.71|0
1652082900000|2022-05-09 07:55:00|9988.47|9988.47|9985.36|9985.36|9988.47|9988.47|9985.36|9985.36|0
1652082910000|2022-05-09 07:55:10|9986.14|9986.14|9986.15|9986.15|9986.58|9986.58|9986.14|9986.14|0
1652082920000|2022-05-09 07:55:20|9986.52|9986.52|9986.94|9986.94|9986.94|9986.94|9986.52|9986.52|0
1652082930000|2022-05-09 07:55:30|9986.07|9986.07|9985.64|9985.64|9986.07|9986.07|9985.64|9985.64|0
1652082940000|2022-05-09 07:55:40|9985.46|9985.46|9985.46|9985.46|9985.46|9985.46|9985.46|9985.46|0
1652082960000|2022-05-09 07:56:00|9984.75|9984.75|9984.99|9984.99|9984.99|9984.99|9984.75|9984.75|0
1652082970000|2022-05-09 07:56:10|9984.76|9984.76|9984.54|9984.54|9984.76|9984.76|9984.54|9984.54|0
1652082980000|2022-05-09 07:56:20|9984.18|9984.18|9983.4|9983.4|9984.18|9984.18|9983.4|9983.4|0
1652082990000|2022-05-09 07:56:30|9981.84|9981.84|9978.54|9978.54|9981.84|9981.84|9978.54|9978.54|0
1652083000000|2022-05-09 07:56:40|9978.29|9978.29|9978.44|9978.44|9979.09|9979.09|9978.29|9978.29|0
1652083010000|2022-05-09 07:56:50|9978.55|9978.55|9978.9|9978.9|9978.9|9978.9|9978.12|9978.12|0
1652083020000|2022-05-09 07:57:00|9979.63|9979.63|9979.01|9979.01|9979.63|9979.63|9979.01|9979.01|0
1652083030000|2022-05-09 07:57:10|9978.68|9978.68|9975.54|9975.54|9978.68|9978.68|9975.54|9975.54|0
1652083040000|2022-05-09 07:57:20|9975.97|9975.97|9975.97|9975.97|9975.97|9975.97|9975.97|9975.97|0
1652083050000|2022-05-09 07:57:30|9976.4|9976.4|9977.49|9977.49|9977.49|9977.49|9975.97|9975.97|0
1652083060000|2022-05-09 07:57:40|9977.05|9977.05|9977.05|9977.05|9977.05|9977.05|9977.05|9977.05|0
1652083070000|2022-05-09 07:57:50|9977.27|9977.27|9975.05|9975.05|9977.27|9977.27|9975.05|9975.05|0
1652083080000|2022-05-09 07:58:00|9974.97|9974.97|9975.48|9975.48|9975.48|9975.48|9974.6|9974.6|0
1652083090000|2022-05-09 07:58:10|9975.4|9975.4|9975.49|9975.49|9975.65|9975.65|9975.4|9975.4|0
1652083100000|2022-05-09 07:58:20|9976.25|9976.25|9975.81|9975.81|9976.25|9976.25|9975.81|9975.81|0
1652083110000|2022-05-09 07:58:30|9975.39|9975.39|9976.2|9976.2|9976.45|9976.45|9975.39|9975.39|0
1652083120000|2022-05-09 07:58:40|9975.77|9975.77|9974.9|9974.9|9975.77|9975.77|9974.9|9974.9|0
1652083130000|2022-05-09 07:58:50|9974.48|9974.48|9967.36|9967.36|9974.48|9974.48|9967.25|9967.25|0
1652083150000|2022-05-09 07:59:10|9967.07|9967.07|9966.3|9966.3|9967.07|9967.07|9966.27|9966.27|0
1652083160000|2022-05-09 07:59:20|9966.74|9966.74|9968.4|9968.4|9968.4|9968.4|9966.74|9966.74|0
1652083170000|2022-05-09 07:59:30|9968.31|9968.31|9968.31|9968.31|9968.31|9968.31|9968.31|9968.31|0
1652083180000|2022-05-09 07:59:40|9968.63|9968.63|9969.85|9969.85|9970.08|9970.08|9968.63|9968.63|0
1652083190000|2022-05-09 07:59:50|9970.31|9970.31|9970.47|9970.47|9970.47|9970.47|9970.31|9970.31|0
1652083200000|2022-05-09 08:00:00|9970.28|9970.28|9971.16|9971.16|9971.16|9971.16|9970.28|9970.28|0
1652083210000|2022-05-09 08:00:10|9970.31|9970.31|9968.12|9968.12|9970.31|9970.31|9967.86|9967.86|0
1652083220000|2022-05-09 08:00:20|9966.56|9966.56|9966.74|9966.74|9966.74|9966.74|9966.56|9966.56|0
1652083230000|2022-05-09 08:00:30|9966.39|9966.39|9966.39|9966.39|9966.39|9966.39|9966.39|9966.39|0
1652083240000|2022-05-09 08:00:40|9967.17|9967.17|9963.86|9963.86|9967.17|9967.17|9963.86|9963.86|0
1652083250000|2022-05-09 08:00:50|9964.64|9964.64|9964.22|9964.22|9964.64|9964.64|9964.22|9964.22|0
1652083260000|2022-05-09 08:01:00|9963.85|9963.85|9961.93|9961.93|9963.85|9963.85|9961.93|9961.93|0
1652083270000|2022-05-09 08:01:10|9961.58|9961.58|9958.8|9958.8|9961.58|9961.58|9958.63|9958.63|0
1652083280000|2022-05-09 08:01:20|9959.05|9959.05|9959.05|9959.05|9959.05|9959.05|9959.05|9959.05|0
1652083290000|2022-05-09 08:01:30|9959.83|9959.83|9960.51|9960.51|9960.51|9960.51|9959.83|9959.83|0
1652083300000|2022-05-09 08:01:40|9960.58|9960.58|9962.1|9962.1|9962.1|9962.1|9960.58|9960.58|0
1652083350000|2022-05-09 08:02:30|9962.48|9962.48|9962.67|9962.67|9962.67|9962.67|9962.48|9962.48|0
1652083360000|2022-05-09 08:02:40|9962.1|9962.1|9962.01|9962.01|9962.1|9962.1|9962.01|9962.01|0
1652083370000|2022-05-09 08:02:50|9961.91|9961.91|9955.28|9955.28|9961.91|9961.91|9955.27|9955.27|0
1652083380000|2022-05-09 08:03:00|9956.84|9956.84|9957.72|9957.72|9957.9|9957.9|9955.77|9955.77|0
1652083390000|2022-05-09 08:03:10|9956.94|9956.94|9953.76|9953.76|9956.94|9956.94|9953.76|9953.76|0
1652083410000|2022-05-09 08:03:30|9953.44|9953.44|9953.33|9953.33|9953.44|9953.44|9953.33|9953.33|0
1652083420000|2022-05-09 08:03:40|9952.35|9952.35|9952.75|9952.75|9953.09|9953.09|9951.84|9951.84|0
1652083430000|2022-05-09 08:03:50|9952.43|9952.43|9951.78|9951.78|9953.21|9953.21|9951.65|9951.65|0
1652083440000|2022-05-09 08:04:00|9951.65|9951.65|9951.33|9951.33|9951.65|9951.65|9951.33|9951.33|0
1652083450000|2022-05-09 08:04:10|9951.49|9951.49|9951.49|9951.49|9951.49|9951.49|9951.49|9951.49|0
1652083460000|2022-05-09 08:04:20|9951.62|9951.62|9950.74|9950.74|9951.62|9951.62|9950.74|9950.74|0
1652083470000|2022-05-09 08:04:30|9951.88|9951.88|9956.35|9956.35|9956.35|9956.35|9951.88|9951.88|0
1652083480000|2022-05-09 08:04:40|9956.78|9956.78|9957.43|9957.43|9957.43|9957.43|9956.55|9956.55|0
1652083490000|2022-05-09 08:04:50|9957.68|9957.68|9957.25|9957.25|9957.68|9957.68|9957.25|9957.25|0
1652083500000|2022-05-09 08:05:00|9956.83|9956.83|9956.83|9956.83|9956.83|9956.83|9956.83|9956.83|0
1652083510000|2022-05-09 08:05:10|9956.51|9956.51|9956.81|9956.81|9956.81|9956.81|9956.51|9956.51|0
1652083520000|2022-05-09 08:05:20|9955.83|9955.83|9956.04|9956.04|9956.61|9956.61|9955.83|9955.83|0
1652083530000|2022-05-09 08:05:30|9955.17|9955.17|9953.48|9953.48|9955.17|9955.17|9953.48|9953.48|0
1652083540000|2022-05-09 08:05:40|9953.41|9953.41|9953.19|9953.19|9953.41|9953.41|9953.19|9953.19|0
1652083550000|2022-05-09 08:05:50|9953.41|9953.41|9953.41|9953.41|9953.41|9953.41|9953.41|9953.41|0
1652083560000|2022-05-09 08:06:00|9953.74|9953.74|9953.74|9953.74|9953.74|9953.74|9953.74|9953.74|0
1652083570000|2022-05-09 08:06:10|9953.9|9953.9|9953.9|9953.9|9953.9|9953.9|9953.9|9953.9|0
1652083580000|2022-05-09 08:06:20|9953.75|9953.75|9953.75|9953.75|9953.75|9953.75|9953.75|9953.75|0
1652083590000|2022-05-09 08:06:30|9953.53|9953.53|9953.35|9953.35|9953.53|9953.53|9953.35|9953.35|0
1652083600000|2022-05-09 08:06:40|9953.02|9953.02|9953.02|9953.02|9953.02|9953.02|9953.02|9953.02|0
1652083610000|2022-05-09 08:06:50|9952.9|9952.9|9952.9|9952.9|9952.9|9952.9|9952.9|9952.9|0
1652083620000|2022-05-09 08:07:00|9953.32|9953.32|9951.61|9951.61|9953.32|9953.32|9951.61|9951.61|0
1652083630000|2022-05-09 08:07:10|9951.25|9951.25|9950.89|9950.89|9951.25|9951.25|9950.89|9950.89|0
1652083640000|2022-05-09 08:07:20|9950.73|9950.73|9950.48|9950.48|9950.73|9950.73|9950.29|9950.29|0
1652083650000|2022-05-09 08:07:30|9951.39|9951.39|9952.21|9952.21|9952.4|9952.4|9951.39|9951.39|0
1652083690000|2022-05-09 08:08:10|9952.3|9952.3|9952.21|9952.21|9952.3|9952.3|9952.21|9952.21|0
1652083700000|2022-05-09 08:08:20|9952.34|9952.34|9952.34|9952.34|9952.34|9952.34|9952.34|9952.34|0
1652083710000|2022-05-09 08:08:30|9952.7|9952.7|9952.93|9952.93|9952.93|9952.93|9952.7|9952.7|0
1652083720000|2022-05-09 08:08:40|9953.35|9953.35|9953.35|9953.35|9953.35|9953.35|9953.35|9953.35|0
1652083730000|2022-05-09 08:08:50|9954.06|9954.06|9954.06|9954.06|9954.06|9954.06|9954.06|9954.06|0
1652083740000|2022-05-09 08:09:00|9954.15|9954.15|9954.15|9954.15|9954.15|9954.15|9954.15|9954.15|0
1652083750000|2022-05-09 08:09:10|9954.03|9954.03|9954.06|9954.06|9954.19|9954.19|9953.9|9953.9|0
1652083780000|2022-05-09 08:09:40|9953.94|9953.94|9953.61|9953.61|9953.94|9953.94|9953.61|9953.61|0
1652083790000|2022-05-09 08:09:50|9953.74|9953.74|9953.95|9953.95|9953.95|9953.95|9953.74|9953.74|0
1652083800000|2022-05-09 08:10:00|9953.03|9953.03|9949.08|9949.08|9953.03|9953.03|9949.08|9949.08|0
1652083810000|2022-05-09 08:10:10|9948.95|9948.95|9948.66|9948.66|9949.25|9949.25|9948.66|9948.66|0
1652083820000|2022-05-09 08:10:20|9948.79|9948.79|9949.45|9949.45|9949.45|9949.45|9948.79|9948.79|0
1652083830000|2022-05-09 08:10:30|9949.2|9949.2|9949.02|9949.02|9949.2|9949.2|9949.02|9949.02|0
1652083840000|2022-05-09 08:10:40|9949.15|9949.15|9949.15|9949.15|9949.15|9949.15|9949.15|9949.15|0
1652083850000|2022-05-09 08:10:50|9949.27|9949.27|9949.35|9949.35|9949.52|9949.52|9948.65|9948.65|0
1652083860000|2022-05-09 08:11:00|9949.47|9949.47|9949.97|9949.97|9949.97|9949.97|9949.47|9949.47|0
1652083880000|2022-05-09 08:11:20|9949.59|9949.59|9949.88|9949.88|9950.07|9950.07|9949.59|9949.59|0
1652083890000|2022-05-09 08:11:30|9949.17|9949.17|9947.52|9947.52|9949.17|9949.17|9947.52|9947.52|0
1652083900000|2022-05-09 08:11:40|9947.4|9947.4|9948.88|9948.88|9948.88|9948.88|9947.4|9947.4|0
1652083910000|2022-05-09 08:11:50|9948.8|9948.8|9941.84|9941.84|9948.8|9948.8|9941.84|9941.84|0
1652083920000|2022-05-09 08:12:00|9941.74|9941.74|9941.75|9941.75|9942.49|9942.49|9941.74|9941.74|0
1652083930000|2022-05-09 08:12:10|9938.63|9938.63|9938.03|9938.03|9938.63|9938.63|9938.03|9938.03|0
1652083940000|2022-05-09 08:12:20|9936.47|9936.47|9935.95|9935.95|9936.47|9936.47|9935.82|9935.82|0
1652083950000|2022-05-09 08:12:30|9935.56|9935.56|9935.56|9935.56|9935.56|9935.56|9935.56|9935.56|0
1652083960000|2022-05-09 08:12:40|9935.04|9935.04|9934.97|9934.97|9935.79|9935.79|9934.97|9934.97|0
1652083970000|2022-05-09 08:12:50|9933.41|9933.41|9927.14|9927.14|9933.41|9933.41|9927.14|9927.14|0
1652083980000|2022-05-09 08:13:00|9926.29|9926.29|9926.35|9926.35|9927.74|9927.74|9926.29|9926.29|0
1652083990000|2022-05-09 08:13:10|9926.23|9926.23|9926.96|9926.96|9926.96|9926.96|9926|9926|0
1652084000000|2022-05-09 08:13:20|9927.18|9927.18|9928.25|9928.25|9929.12|9929.12|9927.18|9927.18|0
1652084010000|2022-05-09 08:13:30|9928.68|9928.68|9928.11|9928.11|9928.68|9928.68|9927.59|9927.59|0
1652084020000|2022-05-09 08:13:40|9926.93|9926.93|9925.76|9925.76|9926.93|9926.93|9925.76|9925.76|0
1652084060000|2022-05-09 08:14:20|9926.54|9926.54|9927.91|9927.91|9927.91|9927.91|9926.54|9926.54|0
1652084070000|2022-05-09 08:14:30|9927.45|9927.45|9927.8|9927.8|9927.9|9927.9|9927.45|9927.45|0
1652084080000|2022-05-09 08:14:40|9927.99|9927.99|9928.54|9928.54|9928.54|9928.54|9927.99|9927.99|0
1652084090000|2022-05-09 08:14:50|9929.39|9929.39|9929.07|9929.07|9929.39|9929.39|9928.92|9928.92|0
1652084100000|2022-05-09 08:15:00|9929.23|9929.23|9928.61|9928.61|9929.23|9929.23|9928.61|9928.61|0
1652084110000|2022-05-09 08:15:10|9929.04|9929.04|9928.06|9928.06|9929.04|9929.04|9927.1|9927.1|0
1652084140000|2022-05-09 08:15:40|9926.5|9926.5|9926.85|9926.85|9926.85|9926.85|9926.07|9926.07|0
1652084160000|2022-05-09 08:16:00|9926.72|9926.72|9926.36|9926.36|9926.72|9926.72|9925.62|9925.62|0
1652084170000|2022-05-09 08:16:10|9926.45|9926.45|9926.36|9926.36|9926.45|9926.45|9926.36|9926.36|0
1652084180000|2022-05-09 08:16:20|9926.55|9926.55|9929.49|9929.49|9929.49|9929.49|9926.55|9926.55|0
1652084190000|2022-05-09 08:16:30|9929.56|9929.56|9933.72|9933.72|9933.72|9933.72|9929.56|9929.56|0
1652084200000|2022-05-09 08:16:40|9933.63|9933.63|9937.87|9937.87|9937.87|9937.87|9933.63|9933.63|0
1652084210000|2022-05-09 08:16:50|9937.96|9937.96|9939.78|9939.78|9939.96|9939.96|9937.96|9937.96|0
1652084220000|2022-05-09 08:17:00|9939.91|9939.91|9940.06|9940.06|9940.31|9940.31|9939.54|9939.54|0
1652084230000|2022-05-09 08:17:10|9940.84|9940.84|9940.71|9940.71|9940.84|9940.84|9940.71|9940.71|0
1652084240000|2022-05-09 08:17:20|9941.03|9941.03|9941.03|9941.03|9941.03|9941.03|9941.03|9941.03|0
1652084250000|2022-05-09 08:17:30|9941.28|9941.28|9940.69|9940.69|9941.28|9941.28|9940.1|9940.1|0
1652084260000|2022-05-09 08:17:40|9941.35|9941.35|9941.49|9941.49|9941.57|9941.57|9941.35|9941.35|0
1652084270000|2022-05-09 08:17:50|9941.4|9941.4|9942.06|9942.06|9942.06|9942.06|9941.4|9941.4|0
1652084280000|2022-05-09 08:18:00|9941.4|9941.4|9942.06|9942.06|9942.06|9942.06|9941.4|9941.4|0
1652084290000|2022-05-09 08:18:10|9942.28|9942.28|9942.28|9942.28|9942.28|9942.28|9941.62|9941.62|0
1652084310000|2022-05-09 08:18:30|9942.44|9942.44|9940.81|9940.81|9942.44|9942.44|9940.81|9940.81|0
1652084320000|2022-05-09 08:18:40|9941.13|9941.13|9936.72|9936.72|9941.13|9941.13|9936.72|9936.72|0
1652084330000|2022-05-09 08:18:50|9936.28|9936.28|9936.93|9936.93|9937.16|9937.16|9935.84|9935.84|0
1652084340000|2022-05-09 08:19:00|9936.73|9936.73|9936.23|9936.23|9936.89|9936.89|9936.23|9936.23|0
1652084350000|2022-05-09 08:19:10|9936.67|9936.67|9936.89|9936.89|9936.89|9936.89|9936.45|9936.45|0
1652084360000|2022-05-09 08:19:20|9936.18|9936.18|9935.76|9935.76|9936.18|9936.18|9935.76|9935.76|0
1652084370000|2022-05-09 08:19:30|9935.63|9935.63|9935.63|9935.63|9935.63|9935.63|9935.63|9935.63|0
1652084380000|2022-05-09 08:19:40|9935.56|9935.56|9935.23|9935.23|9935.56|9935.56|9935.23|9935.23|0
1652084390000|2022-05-09 08:19:50|9936.01|9936.01|9936.24|9936.24|9936.24|9936.24|9936.01|9936.01|0
1652084400000|2022-05-09 08:20:00|9937.09|9937.09|9937.62|9937.62|9937.62|9937.62|9937.09|9937.09|0
1652084410000|2022-05-09 08:20:10|9936.96|9936.96|9936.96|9936.96|9936.96|9936.96|9936.96|9936.96|0
1652084420000|2022-05-09 08:20:20|9936.64|9936.64|9939.55|9939.55|9939.55|9939.55|9936.32|9936.32|0
1652084440000|2022-05-09 08:20:40|9940.01|9940.01|9939.94|9939.94|9940.38|9940.38|9939.94|9939.94|0
1652084450000|2022-05-09 08:20:50|9940.07|9940.07|9941.01|9941.01|9941.01|9941.01|9940.07|9940.07|0
1652084470000|2022-05-09 08:21:10|9940.75|9940.75|9940.75|9940.75|9940.75|9940.75|9940.75|9940.75|0
1652084480000|2022-05-09 08:21:20|9942.92|9942.92|9942.02|9942.02|9942.92|9942.92|9942.02|9942.02|0
1652084490000|2022-05-09 08:21:30|9942.26|9942.26|9942.5|9942.5|9942.5|9942.5|9942.26|9942.26|0
1652084500000|2022-05-09 08:21:40|9942.35|9942.35|9942.37|9942.37|9942.37|9942.37|9941.75|9941.75|0
1652084510000|2022-05-09 08:21:50|9942.07|9942.07|9942.55|9942.55|9942.55|9942.55|9942.07|9942.07|0
1652084540000|2022-05-09 08:22:20|9941.59|9941.59|9941.66|9941.66|9941.87|9941.87|9941.59|9941.59|0
1652084550000|2022-05-09 08:22:30|9941.91|9941.91|9941.91|9941.91|9941.91|9941.91|9941.91|9941.91|0
1652084560000|2022-05-09 08:22:40|9941.82|9941.82|9941.82|9941.82|9941.82|9941.82|9941.82|9941.82|0
1652084570000|2022-05-09 08:22:50|9941.04|9941.04|9941.17|9941.17|9941.17|9941.17|9941.04|9941.04|0
1652084580000|2022-05-09 08:23:00|9941.08|9941.08|9941.08|9941.08|9941.08|9941.08|9941.08|9941.08|0
1652084590000|2022-05-09 08:23:10|9940.42|9940.42|9940.42|9940.42|9940.42|9940.42|9940.42|9940.42|0
1652084600000|2022-05-09 08:23:20|9940.68|9940.68|9940.68|9940.68|9940.68|9940.68|9940.68|9940.68|0
1652084610000|2022-05-09 08:23:30|9940.46|9940.46|9939.8|9939.8|9940.46|9940.46|9939.8|9939.8|0
1652084620000|2022-05-09 08:23:40|9939.37|9939.37|9940.15|9940.15|9940.15|9940.15|9939.37|9939.37|0
1652084630000|2022-05-09 08:23:50|9939.17|9939.17|9939.17|9939.17|9939.17|9939.17|9939.17|9939.17|0
1652084640000|2022-05-09 08:24:00|9939.35|9939.35|9941.13|9941.13|9941.13|9941.13|9939.35|9939.35|0
1652084650000|2022-05-09 08:24:10|9941.79|9941.79|9941.79|9941.79|9941.79|9941.79|9941.79|9941.79|0
1652084670000|2022-05-09 08:24:30|9941.66|9941.66|9941|9941|9941.66|9941.66|9941|9941|0
1652084680000|2022-05-09 08:24:40|9940.75|9940.75|9938.79|9938.79|9940.75|9940.75|9938.11|9938.11|0
1652084690000|2022-05-09 08:24:50|9938.66|9938.66|9937.87|9937.87|9938.66|9938.66|9937.87|9937.87|0
1652084700000|2022-05-09 08:25:00|9936.88|9936.88|9937.95|9937.95|9938.5|9938.5|9936.88|9936.88|0
1652084710000|2022-05-09 08:25:10|9937.53|9937.53|9937.64|9937.64|9937.85|9937.85|9937.53|9937.53|0
1652084720000|2022-05-09 08:25:20|9937.75|9937.75|9937.75|9937.75|9937.96|9937.96|9937.75|9937.75|0
1652084730000|2022-05-09 08:25:30|9937.96|9937.96|9938.33|9938.33|9938.33|9938.33|9937.96|9937.96|0
1652084760000|2022-05-09 08:26:00|9937.93|9937.93|9937.93|9937.93|9937.93|9937.93|9937.93|9937.93|0
1652084770000|2022-05-09 08:26:10|9938.17|9938.17|9938.04|9938.04|9938.26|9938.26|9937.96|9937.96|0
1652084780000|2022-05-09 08:26:20|9937.91|9937.91|9937.91|9937.91|9937.91|9937.91|9937.91|9937.91|0
1652084790000|2022-05-09 08:26:30|9938.13|9938.13|9938.14|9938.14|9938.14|9938.14|9938.02|9938.02|0
1652084800000|2022-05-09 08:26:40|9938|9938|9936.54|9936.54|9938|9938|9936.54|9936.54|0
1652084810000|2022-05-09 08:26:50|9936.87|9936.87|9933.8|9933.8|9936.87|9936.87|9933.65|9933.65|0
1652084820000|2022-05-09 08:27:00|9934.23|9934.23|9936.19|9936.19|9936.19|9936.19|9934.23|9934.23|0
1652084830000|2022-05-09 08:27:10|9935.97|9935.97|9935.97|9935.97|9935.97|9935.97|9935.97|9935.97|0
1652084840000|2022-05-09 08:27:20|9936.19|9936.19|9935.74|9935.74|9936.19|9936.19|9935.74|9935.74|0
1652084850000|2022-05-09 08:27:30|9935.31|9935.31|9934.96|9934.96|9935.31|9935.31|9934.96|9934.96|0
1652084870000|2022-05-09 08:27:50|9935.12|9935.12|9934.62|9934.62|9935.12|9935.12|9934.62|9934.62|0
1652084880000|2022-05-09 08:28:00|9934.99|9934.99|9934.9|9934.9|9935.12|9935.12|9934.87|9934.87|0
1652084900000|2022-05-09 08:28:20|9935.58|9935.58|9935.35|9935.35|9935.58|9935.58|9935.35|9935.35|0
1652084910000|2022-05-09 08:28:30|9936.13|9936.13|9936.38|9936.38|9936.38|9936.38|9936.13|9936.13|0
1652084930000|2022-05-09 08:28:50|9935.5|9935.5|9934.76|9934.76|9935.5|9935.5|9934.76|9934.76|0
1652084940000|2022-05-09 08:29:00|9934.63|9934.63|9931.57|9931.57|9934.63|9934.63|9931.57|9931.57|0
1652084950000|2022-05-09 08:29:10|9930.79|9930.79|9930.79|9930.79|9930.79|9930.79|9930.79|9930.79|0
1652084960000|2022-05-09 08:29:20|9931.32|9931.32|9931.45|9931.45|9931.58|9931.58|9931.32|9931.32|0
1652084970000|2022-05-09 08:29:30|9930.85|9930.85|9930.85|9930.85|9930.85|9930.85|9930.85|9930.85|0
1652084980000|2022-05-09 08:29:40|9931.22|9931.22|9930.89|9930.89|9931.22|9931.22|9930.89|9930.89|0
1652084990000|2022-05-09 08:29:50|9931.24|9931.24|9931.56|9931.56|9931.56|9931.56|9931.24|9931.24|0
1652085000000|2022-05-09 08:30:00|9931.66|9931.66|9931.66|9931.66|9931.66|9931.66|9931.66|9931.66|0
1652085010000|2022-05-09 08:30:10|9932.11|9932.11|9931.98|9931.98|9932.11|9932.11|9931.98|9931.98|0
1652085020000|2022-05-09 08:30:20|9932.33|9932.33|9934.73|9934.73|9934.86|9934.86|9932.33|9932.33|0
1652085040000|2022-05-09 08:30:40|9934.99|9934.99|9934.28|9934.28|9934.99|9934.99|9934.28|9934.28|0
1652085050000|2022-05-09 08:30:50|9933.41|9933.41|9932.78|9932.78|9933.41|9933.41|9932.46|9932.46|0
1652085060000|2022-05-09 08:31:00|9933.11|9933.11|9933.35|9933.35|9933.35|9933.35|9932.87|9932.87|0
1652085070000|2022-05-09 08:31:10|9933.17|9933.17|9932.89|9932.89|9933.17|9933.17|9932.89|9932.89|0
1652085080000|2022-05-09 08:31:20|9932.41|9932.41|9930.81|9930.81|9932.41|9932.41|9930.71|9930.71|0
1652085100000|2022-05-09 08:31:40|9930.94|9930.94|9929.85|9929.85|9931.07|9931.07|9929.85|9929.85|0
1652085110000|2022-05-09 08:31:50|9929.75|9929.75|9929.75|9929.75|9929.75|9929.75|9929.75|9929.75|0
1652085140000|2022-05-09 08:32:20|9928.05|9928.05|9926.48|9926.48|9928.05|9928.05|9926.48|9926.48|0
1652085150000|2022-05-09 08:32:30|9926.23|9926.23|9923.58|9923.58|9926.23|9926.23|9923.58|9923.58|0
1652085160000|2022-05-09 08:32:40|9923.06|9923.06|9923.06|9923.06|9923.06|9923.06|9923.06|9923.06|0
1652085170000|2022-05-09 08:32:50|9922.94|9922.94|9923.19|9923.19|9923.19|9923.19|9922.94|9922.94|0
1652085180000|2022-05-09 08:33:00|9923|9923|9917.7|9917.7|9923|9923|9917.7|9917.7|0
1652085190000|2022-05-09 08:33:10|9916.39|9916.39|9916.32|9916.32|9916.39|9916.39|9916.32|9916.32|0
1652085200000|2022-05-09 08:33:20|9916.65|9916.65|9916.65|9916.65|9916.65|9916.65|9916.65|9916.65|0
1652085210000|2022-05-09 08:33:30|9916.55|9916.55|9916.76|9916.76|9916.76|9916.76|9916.34|9916.34|0
1652085220000|2022-05-09 08:33:40|9916.67|9916.67|9916.67|9916.67|9916.67|9916.67|9916.67|9916.67|0
1652085230000|2022-05-09 08:33:50|9916.46|9916.46|9911.13|9911.13|9916.46|9916.46|9911.13|9911.13|0
1652085240000|2022-05-09 08:34:00|9912.23|9912.23|9912.01|9912.01|9912.23|9912.23|9912.01|9912.01|0
1652085250000|2022-05-09 08:34:10|9911.9|9911.9|9911.19|9911.19|9911.9|9911.9|9911.19|9911.19|0
1652085260000|2022-05-09 08:34:20|9911.31|9911.31|9912.29|9912.29|9913.45|9913.45|9911.31|9911.31|0
1652085280000|2022-05-09 08:34:40|9911.94|9911.94|9910.75|9910.75|9911.94|9911.94|9910.75|9910.75|0
1652085290000|2022-05-09 08:34:50|9911.6|9911.6|9911.92|9911.92|9911.92|9911.92|9911.6|9911.6|0
1652085300000|2022-05-09 08:35:00|9911.72|9911.72|9911.11|9911.11|9911.72|9911.72|9911.11|9911.11|0
1652085320000|2022-05-09 08:35:20|9911.5|9911.5|9911.5|9911.5|9911.5|9911.5|9911.5|9911.5|0
1652085330000|2022-05-09 08:35:30|9911.29|9911.29|9911.29|9911.29|9911.29|9911.29|9911.29|9911.29|0
1652085350000|2022-05-09 08:35:50|9911.42|9911.42|9911.88|9911.88|9912.01|9912.01|9911.42|9911.42|0
1652085360000|2022-05-09 08:36:00|9912.54|9912.54|9914.52|9914.52|9914.52|9914.52|9912.41|9912.41|0
1652085380000|2022-05-09 08:36:20|9914.68|9914.68|9914.22|9914.22|9914.68|9914.68|9914.22|9914.22|0
1652085390000|2022-05-09 08:36:30|9913.85|9913.85|9913.6|9913.6|9913.85|9913.85|9913.6|9913.6|0
1652085400000|2022-05-09 08:36:40|9913.5|9913.5|9913.5|9913.5|9913.5|9913.5|9913.5|9913.5|0
1652085420000|2022-05-09 08:37:00|9914.28|9914.28|9914.28|9914.28|9914.28|9914.28|9914.28|9914.28|0
1652085430000|2022-05-09 08:37:10|9914.1|9914.1|9914.24|9914.24|9914.5|9914.5|9914.1|9914.1|0
1652085460000|2022-05-09 08:37:40|9914.66|9914.66|9915.31|9915.31|9915.31|9915.31|9912.9|9912.9|0
1652085470000|2022-05-09 08:37:50|9914.32|9914.32|9913.96|9913.96|9914.32|9914.32|9913.53|9913.53|0
1652085480000|2022-05-09 08:38:00|9913.53|9913.53|9913.53|9913.53|9913.53|9913.53|9913.53|9913.53|0
1652085490000|2022-05-09 08:38:10|9912.75|9912.75|9912.75|9912.75|9912.75|9912.75|9912.75|9912.75|0
1652085520000|2022-05-09 08:38:40|9913.18|9913.18|9913.18|9913.18|9913.18|9913.18|9913.18|9913.18|0
1652085550000|2022-05-09 08:39:10|9912.4|9912.4|9917.71|9917.71|9917.71|9917.71|9912.4|9912.4|0
1652085560000|2022-05-09 08:39:20|9918.58|9918.58|9918.26|9918.26|9918.58|9918.58|9918.26|9918.26|0
1652085570000|2022-05-09 08:39:30|9918.69|9918.69|9918.6|9918.6|9918.92|9918.92|9918.39|9918.39|0
1652085580000|2022-05-09 08:39:40|9918.73|9918.73|9918.73|9918.73|9918.73|9918.73|9918.73|9918.73|0
1652085590000|2022-05-09 08:39:50|9919.1|9919.1|9919.1|9919.1|9919.1|9919.1|9919.1|9919.1|0
1652085600000|2022-05-09 08:40:00|9919.18|9919.18|9918.76|9918.76|9919.18|9919.18|9918.76|9918.76|0
1652085610000|2022-05-09 08:40:10|9920.32|9920.32|9923.12|9923.12|9923.12|9923.12|9920.32|9920.32|0
1652085630000|2022-05-09 08:40:30|9923.37|9923.37|9923.37|9923.37|9923.37|9923.37|9923.37|9923.37|0
1652085640000|2022-05-09 08:40:40|9923.48|9923.48|9923.38|9923.38|9923.48|9923.48|9923.38|9923.38|0
1652085650000|2022-05-09 08:40:50|9923.16|9923.16|9922.54|9922.54|9923.16|9923.16|9922.38|9922.38|0
1652085670000|2022-05-09 08:41:10|9922.39|9922.39|9922.39|9922.39|9922.39|9922.39|9922.39|9922.39|0
1652085680000|2022-05-09 08:41:20|9922.48|9922.48|9922.39|9922.39|9922.48|9922.48|9922.39|9922.39|0
1652085690000|2022-05-09 08:41:30|9922.65|9922.65|9923.79|9923.79|9923.79|9923.79|9922.65|9922.65|0
1652085700000|2022-05-09 08:41:40|9924.66|9924.66|9924.7|9924.7|9924.7|9924.7|9923.88|9923.88|0
1652085710000|2022-05-09 08:41:50|9924.93|9924.93|9925.05|9925.05|9925.05|9925.05|9924.93|9924.93|0
1652085720000|2022-05-09 08:42:00|9925.93|9925.93|9925.93|9925.93|9925.93|9925.93|9925.93|9925.93|0
1652085730000|2022-05-09 08:42:10|9926.06|9926.06|9926.43|9926.43|9926.43|9926.43|9926.06|9926.06|0
1652085740000|2022-05-09 08:42:20|9926.75|9926.75|9926.75|9926.75|9926.75|9926.75|9926.75|9926.75|0
1652085750000|2022-05-09 08:42:30|9926.53|9926.53|9926.85|9926.85|9926.85|9926.85|9926.53|9926.53|0
1652085760000|2022-05-09 08:42:40|9927.17|9927.17|9927|9927|9927.17|9927.17|9927|9927|0
1652085770000|2022-05-09 08:42:50|9928.56|9928.56|9929.34|9929.34|9929.34|9929.34|9928.56|9928.56|0
1652085780000|2022-05-09 08:43:00|9929.79|9929.79|9932.58|9932.58|9932.58|9932.58|9929.79|9929.79|0
1652085790000|2022-05-09 08:43:10|9934.21|9934.21|9938.32|9938.32|9938.32|9938.32|9934.21|9934.21|0
1652085800000|2022-05-09 08:43:20|9938.65|9938.65|9939.43|9939.43|9939.43|9939.43|9938.65|9938.65|0
1652085810000|2022-05-09 08:43:30|9940.11|9940.11|9939.91|9939.91|9940.34|9940.34|9939.91|9939.91|0
1652085820000|2022-05-09 08:43:40|9940.23|9940.23|9940.23|9940.23|9940.23|9940.23|9940.23|9940.23|0
1652085840000|2022-05-09 08:44:00|9940.46|9940.46|9940.69|9940.69|9941.12|9941.12|9940.46|9940.46|0
1652085850000|2022-05-09 08:44:10|9940.33|9940.33|9940.47|9940.47|9940.47|9940.47|9940.33|9940.33|0
1652085870000|2022-05-09 08:44:30|9938.71|9938.71|9938.71|9938.71|9938.71|9938.71|9938.71|9938.71|0
1652085880000|2022-05-09 08:44:40|9938.87|9938.87|9938.87|9938.87|9938.87|9938.87|9938.87|9938.87|0
1652085900000|2022-05-09 08:45:00|9939.07|9939.07|9940.2|9940.2|9940.2|9940.2|9938.72|9938.72|0
1652085910000|2022-05-09 08:45:10|9940.65|9940.65|9939.97|9939.97|9940.65|9940.65|9939.97|9939.97|0
1652085920000|2022-05-09 08:45:20|9940.18|9940.18|9940.94|9940.94|9940.94|9940.94|9940.18|9940.18|0
1652085940000|2022-05-09 08:45:40|9941.07|9941.07|9941.52|9941.52|9941.52|9941.52|9941.07|9941.07|0
1652085950000|2022-05-09 08:45:50|9941.2|9941.2|9943.38|9943.38|9943.38|9943.38|9941.2|9941.2|0
1652085960000|2022-05-09 08:46:00|9943.47|9943.47|9943.16|9943.16|9943.47|9943.47|9943.16|9943.16|0
1652085970000|2022-05-09 08:46:10|9942.81|9942.81|9942.3|9942.3|9942.81|9942.81|9942.3|9942.3|0
1652085980000|2022-05-09 08:46:20|9942.65|9942.65|9942.65|9942.65|9942.65|9942.65|9942.65|9942.65|0
1652086000000|2022-05-09 08:46:40|9942.81|9942.81|9942.81|9942.81|9942.81|9942.81|9942.81|9942.81|0
1652086020000|2022-05-09 08:47:00|9942.03|9942.03|9941.64|9941.64|9942.03|9942.03|9941.32|9941.32|0
1652086030000|2022-05-09 08:47:10|9941.88|9941.88|9940.64|9940.64|9941.88|9941.88|9940.49|9940.49|0
1652086040000|2022-05-09 08:47:20|9941.49|9941.49|9942.13|9942.13|9942.13|9942.13|9941.49|9941.49|0
1652086050000|2022-05-09 08:47:30|9942.26|9942.26|9942.26|9942.26|9942.26|9942.26|9942.26|9942.26|0
1652086060000|2022-05-09 08:47:40|9941.82|9941.82|9941.82|9941.82|9941.82|9941.82|9941.82|9941.82|0
1652086070000|2022-05-09 08:47:50|9941.69|9941.69|9941.43|9941.43|9941.69|9941.69|9941.43|9941.43|0
1652086080000|2022-05-09 08:48:00|9941|9941|9941|9941|9941|9941|9941|9941|0
1652086110000|2022-05-09 08:48:30|9941.44|9941.44|9942.31|9942.31|9942.31|9942.31|9941.44|9941.44|0
1652086130000|2022-05-09 08:48:50|9941.33|9941.33|9941|9941|9941.65|9941.65|9941|9941|0
1652086140000|2022-05-09 08:49:00|9941.23|9941.23|9942.24|9942.24|9942.24|9942.24|9941.23|9941.23|0
1652086150000|2022-05-09 08:49:10|9943.02|9943.02|9943.02|9943.02|9943.02|9943.02|9943.02|9943.02|0
1652086160000|2022-05-09 08:49:20|9943.46|9943.46|9943.68|9943.68|9943.68|9943.68|9943.46|9943.46|0
1652086170000|2022-05-09 08:49:30|9943.9|9943.9|9945.69|9945.69|9945.87|9945.87|9943.9|9943.9|0
1652086190000|2022-05-09 08:49:50|9945.92|9945.92|9946.15|9946.15|9946.15|9946.15|9945.92|9945.92|0
1652086200000|2022-05-09 08:50:00|9946.36|9946.36|9946.14|9946.14|9946.36|9946.36|9946.14|9946.14|0
1652086220000|2022-05-09 08:50:20|9946.33|9946.33|9947.18|9947.18|9947.18|9947.18|9946.33|9946.33|0
1652086230000|2022-05-09 08:50:30|9947.7|9947.7|9948.2|9948.2|9948.2|9948.2|9947.7|9947.7|0
1652086240000|2022-05-09 08:50:40|9948.09|9948.09|9948.24|9948.24|9948.24|9948.24|9948.09|9948.09|0
1652086250000|2022-05-09 08:50:50|9948.47|9948.47|9948.52|9948.52|9948.52|9948.52|9948.47|9948.47|0
1652086260000|2022-05-09 08:51:00|9949.39|9949.39|9950.02|9950.02|9950.02|9950.02|9949.31|9949.31|0
1652086280000|2022-05-09 08:51:20|9950.3|9950.3|9950.83|9950.83|9950.83|9950.83|9950.3|9950.3|0
1652086300000|2022-05-09 08:51:40|9951.61|9951.61|9953.17|9953.17|9953.17|9953.17|9951.61|9951.61|0
1652086320000|2022-05-09 08:52:00|9951.61|9951.61|9951.83|9951.83|9952.08|9952.08|9951.61|9951.61|0
1652086330000|2022-05-09 08:52:10|9951.4|9951.4|9950.25|9950.25|9951.53|9951.53|9949.47|9949.47|0
1652086340000|2022-05-09 08:52:20|9950.37|9950.37|9950.37|9950.37|9950.37|9950.37|9950.37|9950.37|0
1652086350000|2022-05-09 08:52:30|9949.72|9949.72|9950.63|9950.63|9950.63|9950.63|9949.27|9949.27|0
1652086360000|2022-05-09 08:52:40|9951|9951|9951.09|9951.09|9951.19|9951.19|9951|9951|0
1652086370000|2022-05-09 08:52:50|9951.45|9951.45|9951.2|9951.2|9951.82|9951.82|9951.2|9951.2|0
1652086380000|2022-05-09 08:53:00|9951.04|9951.04|9950.87|9950.87|9951.04|9951.04|9950.87|9950.87|0
1652086400000|2022-05-09 08:53:20|9951.31|9951.31|9951.31|9951.31|9951.31|9951.31|9951.31|9951.31|0
1652086420000|2022-05-09 08:53:40|9951.21|9951.21|9951.21|9951.21|9951.21|9951.21|9951.21|9951.21|0
1652086440000|2022-05-09 08:54:00|9951.82|9951.82|9951.82|9951.82|9951.82|9951.82|9951.82|9951.82|0
1652086450000|2022-05-09 08:54:10|9951.67|9951.67|9951.67|9951.67|9951.67|9951.67|9951.67|9951.67|0
1652086460000|2022-05-09 08:54:20|9951.89|9951.89|9951.89|9951.89|9951.89|9951.89|9951.89|9951.89|0
1652086470000|2022-05-09 08:54:30|9952.8|9952.8|9954.62|9954.62|9954.62|9954.62|9952.8|9952.8|0
1652086480000|2022-05-09 08:54:40|9955.04|9955.04|9954.62|9954.62|9955.04|9955.04|9954.62|9954.62|0
1652086490000|2022-05-09 08:54:50|9955.27|9955.27|9955.05|9955.05|9955.27|9955.27|9955.05|9955.05|0
1652086500000|2022-05-09 08:55:00|9955.18|9955.18|9955.18|9955.18|9955.18|9955.18|9955.18|9955.18|0
1652086510000|2022-05-09 08:55:10|9956.09|9956.09|9956.04|9956.04|9956.57|9956.57|9955.87|9955.87|0
1652086540000|2022-05-09 08:55:40|9956.48|9956.48|9958.04|9958.04|9958.04|9958.04|9956.48|9956.48|0
1652086550000|2022-05-09 08:55:50|9958.36|9958.36|9958.36|9958.36|9958.36|9958.36|9958.36|9958.36|0
1652086560000|2022-05-09 08:56:00|9958.14|9958.14|9958.64|9958.64|9958.8|9958.8|9958.14|9958.14|0
1652086580000|2022-05-09 08:56:20|9958.89|9958.89|9958.24|9958.24|9959.07|9959.07|9958.24|9958.24|0
1652086590000|2022-05-09 08:56:30|9957.88|9957.88|9958.24|9958.24|9958.24|9958.24|9957.62|9957.62|0
1652086600000|2022-05-09 08:56:40|9958.06|9958.06|9957.73|9957.73|9958.06|9958.06|9957.73|9957.73|0
1652086610000|2022-05-09 08:56:50|9957.48|9957.48|9957.36|9957.36|9957.81|9957.81|9957.36|9957.36|0
1652086620000|2022-05-09 08:57:00|9957.59|9957.59|9958.44|9958.44|9958.44|9958.44|9957.59|9957.59|0
1652086630000|2022-05-09 08:57:10|9958.27|9958.27|9958.27|9958.27|9958.27|9958.27|9958.27|9958.27|0
1652086640000|2022-05-09 08:57:20|9958.11|9958.11|9958.11|9958.11|9958.11|9958.11|9958.11|9958.11|0
1652086650000|2022-05-09 08:57:30|9958.33|9958.33|9958.33|9958.33|9958.33|9958.33|9958.33|9958.33|0
1652086670000|2022-05-09 08:57:50|9957.46|9957.46|9958.24|9958.24|9958.24|9958.24|9957.46|9957.46|0
1652086690000|2022-05-09 08:58:10|9957.46|9957.46|9957.35|9957.35|9957.46|9957.46|9957.35|9957.35|0
1652086710000|2022-05-09 08:58:30|9956.86|9956.86|9957.08|9957.08|9957.08|9957.08|9956.75|9956.75|0
1652086720000|2022-05-09 08:58:40|9956.91|9956.91|9956.92|9956.92|9957.42|9957.42|9956.45|9956.45|0
1652086730000|2022-05-09 08:58:50|9956.49|9956.49|9956.66|9956.66|9956.66|9956.66|9956.49|9956.49|0
1652086740000|2022-05-09 08:59:00|9957.51|9957.51|9957.43|9957.43|9957.51|9957.51|9957.43|9957.43|0
1652086760000|2022-05-09 08:59:20|9957.59|9957.59|9957.13|9957.13|9957.59|9957.59|9957.13|9957.13|0
1652086770000|2022-05-09 08:59:30|9957.05|9957.05|9957.05|9957.05|9957.05|9957.05|9957.05|9957.05|0
1652086780000|2022-05-09 08:59:40|9956.83|9956.83|9956.83|9956.83|9956.83|9956.83|9956.83|9956.83|0
1652086790000|2022-05-09 08:59:50|9956.91|9956.91|9957.17|9957.17|9957.17|9957.17|9956.36|9956.36|0
1652086800000|2022-05-09 09:00:00|9956.74|9956.74|9955.89|9955.89|9956.74|9956.74|9955.89|9955.89|0
1652086840000|2022-05-09 09:00:40|9955.73|9955.73|9955.86|9955.86|9956.47|9956.47|9955.73|9955.73|0
1652086850000|2022-05-09 09:00:50|9956|9956|9956.13|9956.13|9956.13|9956.13|9955.63|9955.63|0
1652086860000|2022-05-09 09:01:00|9955.7|9955.7|9955.7|9955.7|9955.7|9955.7|9955.7|9955.7|0
1652086880000|2022-05-09 09:01:20|9955.38|9955.38|9955.7|9955.7|9955.7|9955.7|9955.38|9955.38|0
1652086890000|2022-05-09 09:01:30|9955.86|9955.86|9955.86|9955.86|9955.86|9955.86|9955.86|9955.86|0
1652086900000|2022-05-09 09:01:40|9955.77|9955.77|9955.7|9955.7|9955.77|9955.77|9955.7|9955.7|0
1652086910000|2022-05-09 09:01:50|9955.55|9955.55|9955.94|9955.94|9956.2|9956.2|9955.55|9955.55|0
1652086920000|2022-05-09 09:02:00|9955.82|9955.82|9956.07|9956.07|9956.07|9956.07|9955.82|9955.82|0
1652086930000|2022-05-09 09:02:10|9955.91|9955.91|9955.59|9955.59|9955.91|9955.91|9955.59|9955.59|0
1652086950000|2022-05-09 09:02:30|9954.93|9954.93|9954.59|9954.59|9954.96|9954.96|9954.46|9954.46|0
1652086960000|2022-05-09 09:02:40|9954.81|9954.81|9954.9|9954.9|9954.9|9954.9|9954.81|9954.81|0
1652086970000|2022-05-09 09:02:50|9954.24|9954.24|9954.24|9954.24|9954.24|9954.24|9954.24|9954.24|0
1652086980000|2022-05-09 09:03:00|9954.57|9954.57|9954.9|9954.9|9954.9|9954.9|9954.57|9954.57|0
1652086990000|2022-05-09 09:03:10|9955.16|9955.16|9956.42|9956.42|9956.42|9956.42|9955.16|9955.16|0
1652087010000|2022-05-09 09:03:30|9956.85|9956.85|9955.71|9955.71|9957.27|9957.27|9955.71|9955.71|0
1652087020000|2022-05-09 09:03:40|9954.93|9954.93|9955.16|9955.16|9955.29|9955.29|9954.86|9954.86|0
1652087030000|2022-05-09 09:03:50|9955.94|9955.94|9955.72|9955.72|9955.94|9955.94|9955.72|9955.72|0
1652087040000|2022-05-09 09:04:00|9955.88|9955.88|9956.21|9956.21|9956.21|9956.21|9955.88|9955.88|0
1652087050000|2022-05-09 09:04:10|9955.99|9955.99|9956.52|9956.52|9956.84|9956.84|9955.99|9955.99|0
1652087060000|2022-05-09 09:04:20|9956.74|9956.74|9956.74|9956.74|9956.74|9956.74|9956.74|9956.74|0
1652087070000|2022-05-09 09:04:30|9956.62|9956.62|9956.62|9956.62|9956.62|9956.62|9956.62|9956.62|0
1652087080000|2022-05-09 09:04:40|9956.18|9956.18|9956.02|9956.02|9956.7|9956.7|9956.02|9956.02|0
1652087090000|2022-05-09 09:04:50|9956.2|9956.2|9956.06|9956.06|9956.2|9956.2|9955.98|9955.98|0
1652087100000|2022-05-09 09:05:00|9955.84|9955.84|9955.98|9955.98|9955.98|9955.98|9955.63|9955.63|0
1652087110000|2022-05-09 09:05:10|9955.63|9955.63|9955.17|9955.17|9955.63|9955.63|9955.17|9955.17|0
1652087120000|2022-05-09 09:05:20|9954.95|9954.95|9954.95|9954.95|9954.95|9954.95|9954.73|9954.73|0
1652087130000|2022-05-09 09:05:30|9954.73|9954.73|9955.42|9955.42|9955.42|9955.42|9954.73|9954.73|0
1652087140000|2022-05-09 09:05:40|9955.61|9955.61|9955.61|9955.61|9955.61|9955.61|9955.61|9955.61|0
1652087150000|2022-05-09 09:05:50|9954.9|9954.9|9954.9|9954.9|9954.9|9954.9|9954.9|9954.9|0
1652087160000|2022-05-09 09:06:00|9955.23|9955.23|9955.23|9955.23|9955.23|9955.23|9955.23|9955.23|0
1652087170000|2022-05-09 09:06:10|9955.71|9955.71|9955.66|9955.66|9955.87|9955.87|9955.66|9955.66|0
1652087180000|2022-05-09 09:06:20|9955.82|9955.82|9955.64|9955.64|9955.82|9955.82|9955.64|9955.64|0
1652087190000|2022-05-09 09:06:30|9955.48|9955.48|9955.48|9955.48|9955.48|9955.48|9955.48|9955.48|0
1652087220000|2022-05-09 09:07:00|9956.76|9956.76|9956.8|9956.8|9956.8|9956.8|9956.26|9956.26|0
1652087230000|2022-05-09 09:07:10|9957.58|9957.58|9958.36|9958.36|9958.36|9958.36|9957.58|9957.58|0
1652087240000|2022-05-09 09:07:20|9958.64|9958.64|9958.39|9958.39|9958.64|9958.64|9957.95|9957.95|0
1652087260000|2022-05-09 09:07:40|9958.51|9958.51|9958.7|9958.7|9958.7|9958.7|9958.51|9958.51|0
1652087270000|2022-05-09 09:07:50|9958.88|9958.88|9958.88|9958.88|9958.88|9958.88|9958.88|9958.88|0
1652087280000|2022-05-09 09:08:00|9958.56|9958.56|9957.83|9957.83|9958.56|9958.56|9957.41|9957.41|0
1652087290000|2022-05-09 09:08:10|9958.61|9958.61|9958.61|9958.61|9958.61|9958.61|9958.61|9958.61|0
1652087300000|2022-05-09 09:08:20|9958.18|9958.18|9960.22|9960.22|9960.35|9960.35|9957.78|9957.78|0
1652087310000|2022-05-09 09:08:30|9961.04|9961.04|9961.18|9961.18|9961.27|9961.27|9961.04|9961.04|0
1652087330000|2022-05-09 09:08:50|9961.38|9961.38|9961.63|9961.63|9961.63|9961.63|9961.38|9961.38|0
1652087340000|2022-05-09 09:09:00|9961.77|9961.77|9961.38|9961.38|9961.84|9961.84|9961.38|9961.38|0
1652087350000|2022-05-09 09:09:10|9961.57|9961.57|9962.22|9962.22|9962.22|9962.22|9961.57|9961.57|0
1652087360000|2022-05-09 09:09:20|9962.45|9962.45|9962.13|9962.13|9962.45|9962.45|9962.13|9962.13|0
1652087370000|2022-05-09 09:09:30|9961.99|9961.99|9962.11|9962.11|9963.54|9963.54|9961.99|9961.99|0
1652087380000|2022-05-09 09:09:40|9961.68|9961.68|9960.74|9960.74|9962.45|9962.45|9960.74|9960.74|0
1652087390000|2022-05-09 09:09:50|9961.87|9961.87|9961.87|9961.87|9961.87|9961.87|9961.87|9961.87|0
1652087400000|2022-05-09 09:10:00|9962.03|9962.03|9961.82|9961.82|9962.22|9962.22|9961.82|9961.82|0
1652087410000|2022-05-09 09:10:10|9962.05|9962.05|9962.05|9962.05|9962.05|9962.05|9962.05|9962.05|0
1652087430000|2022-05-09 09:10:30|9961.94|9961.94|9961.94|9961.94|9961.94|9961.94|9961.94|9961.94|0
1652087440000|2022-05-09 09:10:40|9962.79|9962.79|9963.27|9963.27|9963.27|9963.27|9962.79|9962.79|0
1652087460000|2022-05-09 09:11:00|9963.71|9963.71|9963.88|9963.88|9963.88|9963.88|9963.71|9963.71|0
1652087470000|2022-05-09 09:11:10|9964.06|9964.06|9965.52|9965.52|9965.7|9965.7|9964.06|9964.06|0
1652087480000|2022-05-09 09:11:20|9965.34|9965.34|9965.72|9965.72|9965.72|9965.72|9965.34|9965.34|0
1652087490000|2022-05-09 09:11:30|9966.5|9966.5|9966.63|9966.63|9966.63|9966.63|9966.5|9966.5|0
1652087500000|2022-05-09 09:11:40|9966.54|9966.54|9968.39|9968.39|9968.39|9968.39|9966.54|9966.54|0
1652087510000|2022-05-09 09:11:50|9967.97|9967.97|9967.54|9967.54|9967.97|9967.97|9967.54|9967.54|0
1652087520000|2022-05-09 09:12:00|9967.98|9967.98|9970.11|9970.11|9970.47|9970.47|9967.98|9967.98|0
1652087530000|2022-05-09 09:12:10|9970.3|9970.3|9970.3|9970.3|9970.3|9970.3|9970.3|9970.3|0
1652087540000|2022-05-09 09:12:20|9970.46|9970.46|9972.02|9972.02|9972.67|9972.67|9970.46|9970.46|0
1652087560000|2022-05-09 09:12:40|9971.91|9971.91|9972.33|9972.33|9972.33|9972.33|9971.91|9971.91|0
1652087570000|2022-05-09 09:12:50|9972.21|9972.21|9972.13|9972.13|9972.21|9972.21|9971.96|9971.96|0
1652087580000|2022-05-09 09:13:00|9972.05|9972.05|9972.01|9972.01|9972.05|9972.05|9971.92|9971.92|0
1652087590000|2022-05-09 09:13:10|9973.22|9973.22|9973.22|9973.22|9973.22|9973.22|9973.22|9973.22|0
1652087600000|2022-05-09 09:13:20|9973.01|9973.01|9973.01|9973.01|9973.01|9973.01|9973.01|9973.01|0
1652087610000|2022-05-09 09:13:30|9972.85|9972.85|9972.78|9972.78|9972.85|9972.85|9972.78|9972.78|0
1652087620000|2022-05-09 09:13:40|9972.87|9972.87|9973.08|9973.08|9973.08|9973.08|9972.78|9972.78|0
1652087630000|2022-05-09 09:13:50|9972.68|9972.68|9973.4|9973.4|9973.4|9973.4|9972.68|9972.68|0
1652087640000|2022-05-09 09:14:00|9973.6|9973.6|9972.87|9972.87|9973.6|9973.6|9972.87|9972.87|0
1652087650000|2022-05-09 09:14:10|9972.42|9972.42|9971.91|9971.91|9972.42|9972.42|9971.78|9971.78|0
1652087660000|2022-05-09 09:14:20|9972.1|9972.1|9972.5|9972.5|9972.98|9972.98|9972.1|9972.1|0
1652087670000|2022-05-09 09:14:30|9972.95|9972.95|9972.95|9972.95|9972.95|9972.95|9972.95|9972.95|0
1652087680000|2022-05-09 09:14:40|9972.82|9972.82|9972.57|9972.57|9972.95|9972.95|9971.83|9971.83|0
1652087690000|2022-05-09 09:14:50|9972.64|9972.64|9972.9|9972.9|9973.08|9973.08|9972.64|9972.64|0
1652087710000|2022-05-09 09:15:10|9972.72|9972.72|9973.2|9973.2|9973.2|9973.2|9972.72|9972.72|0
1652087720000|2022-05-09 09:15:20|9972.97|9972.97|9976.09|9976.09|9976.09|9976.09|9972.97|9972.97|0
1652087730000|2022-05-09 09:15:30|9976.32|9976.32|9976.32|9976.32|9976.32|9976.32|9976.32|9976.32|0
1652087750000|2022-05-09 09:15:50|9976.97|9976.97|9977.5|9977.5|9977.5|9977.5|9976.97|9976.97|0
1652087760000|2022-05-09 09:16:00|9978.16|9978.16|9978.28|9978.28|9978.28|9978.28|9977.91|9977.91|0
1652087770000|2022-05-09 09:16:10|9978.44|9978.44|9978.44|9978.44|9978.44|9978.44|9977.66|9977.66|0
1652087790000|2022-05-09 09:16:30|9977.59|9977.59|9976.72|9976.72|9977.59|9977.59|9976.72|9976.72|0
1652087800000|2022-05-09 09:16:40|9976.07|9976.07|9976.07|9976.07|9976.07|9976.07|9976.07|9976.07|0
1652087810000|2022-05-09 09:16:50|9974.51|9974.51|9974.08|9974.08|9974.51|9974.51|9974.08|9974.08|0
1652087820000|2022-05-09 09:17:00|9974.24|9974.24|9972.44|9972.44|9974.24|9974.24|9972.44|9972.44|0
1652087830000|2022-05-09 09:17:10|9972.57|9972.57|9971.82|9971.82|9972.57|9972.57|9971.3|9971.3|0
1652087840000|2022-05-09 09:17:20|9972.04|9972.04|9971.82|9971.82|9972.04|9972.04|9971.82|9971.82|0
1652087850000|2022-05-09 09:17:30|9972.06|9972.06|9972.24|9972.24|9972.43|9972.43|9972.06|9972.06|0
1652087860000|2022-05-09 09:17:40|9972.11|9972.11|9972.24|9972.24|9972.24|9972.24|9972.11|9972.11|0
1652087870000|2022-05-09 09:17:50|9972.4|9972.4|9971.7|9971.7|9972.48|9972.48|9971.7|9971.7|0
1652087880000|2022-05-09 09:18:00|9971.61|9971.61|9971.87|9971.87|9971.87|9971.87|9971.61|9971.61|0
1652087890000|2022-05-09 09:18:10|9972.03|9972.03|9970.67|9970.67|9972.03|9972.03|9970.67|9970.67|0
1652087900000|2022-05-09 09:18:20|9969.36|9969.36|9969.13|9969.13|9969.36|9969.36|9969.13|9969.13|0
1652087910000|2022-05-09 09:18:30|9968.43|9968.43|9964.76|9964.76|9968.43|9968.43|9963.99|9963.99|0
1652087930000|2022-05-09 09:18:50|9965.2|9965.2|9967.56|9967.56|9967.56|9967.56|9965.2|9965.2|0
1652087940000|2022-05-09 09:19:00|9967.78|9967.78|9967.93|9967.93|9968.31|9968.31|9967.78|9967.78|0
1652087970000|2022-05-09 09:19:30|9967.5|9967.5|9967.74|9967.74|9967.74|9967.74|9967.37|9967.37|0
1652087980000|2022-05-09 09:19:40|9967.61|9967.61|9967.72|9967.72|9967.86|9967.86|9967.49|9967.49|0
1652087990000|2022-05-09 09:19:50|9966.94|9966.94|9966.94|9966.94|9966.94|9966.94|9966.94|9966.94|0
1652088000000|2022-05-09 09:20:00|9967.26|9967.26|9966.94|9966.94|9967.26|9967.26|9966.94|9966.94|0
1652088010000|2022-05-09 09:20:10|9967.06|9967.06|9967.06|9967.06|9967.06|9967.06|9967.06|9967.06|0
1652088020000|2022-05-09 09:20:20|9967.19|9967.19|9967.42|9967.42|9967.42|9967.42|9967.19|9967.19|0
1652088030000|2022-05-09 09:20:30|9968.2|9968.2|9968.2|9968.2|9968.2|9968.2|9968.2|9968.2|0
1652088050000|2022-05-09 09:20:50|9967.87|9967.87|9967.87|9967.87|9967.87|9967.87|9967.87|9967.87|0
1652088060000|2022-05-09 09:21:00|9968.1|9968.1|9968.47|9968.47|9968.47|9968.47|9968.1|9968.1|0
1652088080000|2022-05-09 09:21:20|9968.02|9968.02|9967.79|9967.79|9968.02|9968.02|9967.79|9967.79|0
1652088090000|2022-05-09 09:21:30|9967.7|9967.7|9967.7|9967.7|9967.7|9967.7|9967.7|9967.7|0
1652088100000|2022-05-09 09:21:40|9967.5|9967.5|9967.5|9967.5|9967.5|9967.5|9967.5|9967.5|0
1652088140000|2022-05-09 09:22:20|9965.16|9965.16|9965.16|9965.16|9965.16|9965.16|9965.16|9965.16|0
1652088160000|2022-05-09 09:22:40|9965.94|9965.94|9965.16|9965.16|9965.94|9965.94|9965.16|9965.16|0
1652088170000|2022-05-09 09:22:50|9966.04|9966.04|9965.26|9965.26|9966.04|9966.04|9965.26|9965.26|0
1652088180000|2022-05-09 09:23:00|9965.03|9965.03|9965.03|9965.03|9965.03|9965.03|9965.03|9965.03|0
1652088190000|2022-05-09 09:23:10|9965.18|9965.18|9963.62|9963.62|9965.18|9965.18|9963.62|9963.62|0
1652088200000|2022-05-09 09:23:20|9965.11|9965.11|9964.15|9964.15|9966.05|9966.05|9964.15|9964.15|0
1652088210000|2022-05-09 09:23:30|9963.82|9963.82|9963.82|9963.82|9963.82|9963.82|9963.82|9963.82|0
1652088220000|2022-05-09 09:23:40|9964.03|9964.03|9961|9961|9964.03|9964.03|9961|9961|0
1652088230000|2022-05-09 09:23:50|9960.77|9960.77|9960.77|9960.77|9960.77|9960.77|9960.77|9960.77|0
1652088240000|2022-05-09 09:24:00|9960.4|9960.4|9961.26|9961.26|9961.26|9961.26|9960.4|9960.4|0
1652088250000|2022-05-09 09:24:10|9960.48|9960.48|9960.48|9960.48|9960.48|9960.48|9960.48|9960.48|0
1652088260000|2022-05-09 09:24:20|9960.8|9960.8|9959.9|9959.9|9960.8|9960.8|9959.24|9959.24|0
1652088280000|2022-05-09 09:24:40|9959.4|9959.4|9959.4|9959.4|9959.4|9959.4|9959.4|9959.4|0
1652088300000|2022-05-09 09:25:00|9960.18|9960.18|9960.3|9960.3|9960.43|9960.43|9960.18|9960.18|0
1652088310000|2022-05-09 09:25:10|9960.06|9960.06|9960.22|9960.22|9960.22|9960.22|9960.06|9960.06|0
1652088330000|2022-05-09 09:25:30|9961|9961|9961.55|9961.55|9961.55|9961.55|9961|9961|0
1652088340000|2022-05-09 09:25:40|9962.26|9962.26|9963.92|9963.92|9964.14|9964.14|9962.26|9962.26|0
1652088360000|2022-05-09 09:26:00|9963.23|9963.23|9963.23|9963.23|9963.23|9963.23|9963.23|9963.23|0
1652088370000|2022-05-09 09:26:10|9963.73|9963.73|9963.96|9963.96|9963.96|9963.96|9963.73|9963.73|0
1652088380000|2022-05-09 09:26:20|9964.28|9964.28|9964.28|9964.28|9964.28|9964.28|9964.28|9964.28|0
1652088390000|2022-05-09 09:26:30|9964.5|9964.5|9964.76|9964.76|9964.76|9964.76|9964.5|9964.5|0
1652088410000|2022-05-09 09:26:50|9965.01|9965.01|9965.33|9965.33|9965.33|9965.33|9965.01|9965.01|0
1652088420000|2022-05-09 09:27:00|9965.45|9965.45|9966.3|9966.3|9966.3|9966.3|9965.45|9965.45|0
1652088430000|2022-05-09 09:27:10|9966.08|9966.08|9965.19|9965.19|9966.08|9966.08|9965.19|9965.19|0
1652088440000|2022-05-09 09:27:20|9964.77|9964.77|9964.77|9964.77|9964.77|9964.77|9964.77|9964.77|0
1652088450000|2022-05-09 09:27:30|9963.86|9963.86|9963.86|9963.86|9963.86|9963.86|9963.86|9963.86|0
1652088460000|2022-05-09 09:27:40|9964.3|9964.3|9963.83|9963.83|9964.3|9964.3|9963.83|9963.83|0
1652088470000|2022-05-09 09:27:50|9963.05|9963.05|9963.05|9963.05|9963.05|9963.05|9963.05|9963.05|0
1652088490000|2022-05-09 09:28:10|9962.83|9962.83|9962.83|9962.83|9962.83|9962.83|9962.83|9962.83|0
1652088500000|2022-05-09 09:28:20|9962.7|9962.7|9962.9|9962.9|9963.13|9963.13|9962.7|9962.7|0
1652088510000|2022-05-09 09:28:30|9962.67|9962.67|9962.08|9962.08|9962.67|9962.67|9961.21|9961.21|0
1652088530000|2022-05-09 09:28:50|9961.85|9961.85|9961.63|9961.63|9961.85|9961.85|9961.63|9961.63|0
1652088540000|2022-05-09 09:29:00|9961.75|9961.75|9961.75|9961.75|9961.75|9961.75|9961.75|9961.75|0
1652088550000|2022-05-09 09:29:10|9961.83|9961.83|9961.83|9961.83|9961.83|9961.83|9961.83|9961.83|0
1652088560000|2022-05-09 09:29:20|9961.96|9961.96|9962.34|9962.34|9962.64|9962.64|9961.96|9961.96|0
1652088570000|2022-05-09 09:29:30|9962.47|9962.47|9962.24|9962.24|9962.47|9962.47|9962.24|9962.24|0
1652088580000|2022-05-09 09:29:40|9961.8|9961.8|9961.21|9961.21|9961.8|9961.8|9961.21|9961.21|0
1652088590000|2022-05-09 09:29:50|9960.75|9960.75|9959.48|9959.48|9960.75|9960.75|9959.48|9959.48|0
1652088600000|2022-05-09 09:30:00|9959.7|9959.7|9959.68|9959.68|9960.22|9960.22|9959.15|9959.15|0
1652088610000|2022-05-09 09:30:10|9960.46|9960.46|9960.23|9960.23|9960.46|9960.46|9960.23|9960.23|0
1652088620000|2022-05-09 09:30:20|9960.92|9960.92|9960.92|9960.92|9960.92|9960.92|9960.69|9960.69|0
1652088630000|2022-05-09 09:30:30|9960.69|9960.69|9961.09|9961.09|9961.09|9961.09|9960.69|9960.69|0
1652088640000|2022-05-09 09:30:40|9960.86|9960.86|9960.76|9960.76|9961.31|9961.31|9960.76|9960.76|0
1652088650000|2022-05-09 09:30:50|9960.54|9960.54|9961.09|9961.09|9961.12|9961.12|9960.54|9960.54|0
1652088670000|2022-05-09 09:31:10|9960.86|9960.86|9961.02|9961.02|9961.02|9961.02|9960.63|9960.63|0
1652088680000|2022-05-09 09:31:20|9961.48|9961.48|9961.63|9961.63|9961.63|9961.63|9961.48|9961.48|0
1652088690000|2022-05-09 09:31:30|9961.86|9961.86|9960.13|9960.13|9961.86|9961.86|9960.13|9960.13|0
1652088700000|2022-05-09 09:31:40|9960.91|9960.91|9959.69|9959.69|9960.91|9960.91|9959.69|9959.69|0
1652088710000|2022-05-09 09:31:50|9959.88|9959.88|9960.87|9960.87|9961.32|9961.32|9959.69|9959.69|0
1652088720000|2022-05-09 09:32:00|9960.76|9960.76|9959.85|9959.85|9960.76|9960.76|9959.53|9959.53|0
1652088730000|2022-05-09 09:32:10|9960.24|9960.24|9959.83|9959.83|9960.24|9960.24|9959.39|9959.39|0
1652088740000|2022-05-09 09:32:20|9959.93|9959.93|9958.78|9958.78|9960.28|9960.28|9958.78|9958.78|0
1652088750000|2022-05-09 09:32:30|9958.12|9958.12|9957.42|9957.42|9958.12|9958.12|9957.42|9957.42|0
1652088760000|2022-05-09 09:32:40|9958.2|9958.2|9958.48|9958.48|9958.48|9958.48|9958.2|9958.2|0
1652088770000|2022-05-09 09:32:50|9958.25|9958.25|9957.97|9957.97|9958.25|9958.25|9957.88|9957.88|0
1652088780000|2022-05-09 09:33:00|9958.39|9958.39|9958.39|9958.39|9958.39|9958.39|9958.16|9958.16|0
1652088790000|2022-05-09 09:33:10|9958.16|9958.16|9958.64|9958.64|9958.87|9958.87|9958.16|9958.16|0
1652088800000|2022-05-09 09:33:20|9959.42|9959.42|9959.19|9959.19|9959.65|9959.65|9959.19|9959.19|0
1652088810000|2022-05-09 09:33:30|9958.96|9958.96|9958.75|9958.75|9959.2|9959.2|9958.75|9958.75|0
1652088820000|2022-05-09 09:33:40|9959.43|9959.43|9958.97|9958.97|9959.43|9959.43|9958.97|9958.97|0
1652088830000|2022-05-09 09:33:50|9959.66|9959.66|9959.78|9959.78|9960.08|9960.08|9959|9959|0
1652088840000|2022-05-09 09:34:00|9959|9959|9959|9959|9959|9959|9958.81|9958.81|0
1652088850000|2022-05-09 09:34:10|9959.45|9959.45|9959.45|9959.45|9959.45|9959.45|9959.45|9959.45|0
1652088860000|2022-05-09 09:34:20|9959.19|9959.19|9959.19|9959.19|9959.19|9959.19|9959.19|9959.19|0
1652088890000|2022-05-09 09:34:50|9958.97|9958.97|9958.97|9958.97|9958.97|9958.97|9958.97|9958.97|0
1652088900000|2022-05-09 09:35:00|9958.55|9958.55|9958.04|9958.04|9958.55|9958.55|9957.87|9957.87|0
1652088910000|2022-05-09 09:35:10|9957.68|9957.68|9957.68|9957.68|9957.68|9957.68|9957.68|9957.68|0
1652088920000|2022-05-09 09:35:20|9956.83|9956.83|9955.73|9955.73|9956.83|9956.83|9955.73|9955.73|0
1652088930000|2022-05-09 09:35:30|9955.95|9955.95|9955.95|9955.95|9955.95|9955.95|9955.95|9955.95|0
1652088940000|2022-05-09 09:35:40|9955.86|9955.86|9955.86|9955.86|9955.86|9955.86|9955.86|9955.86|0
1652088960000|2022-05-09 09:36:00|9954.3|9954.3|9954.3|9954.3|9954.3|9954.3|9954.3|9954.3|0
1652088970000|2022-05-09 09:36:10|9954.11|9954.11|9955.05|9955.05|9955.05|9955.05|9953.92|9953.92|0
1652088980000|2022-05-09 09:36:20|9955.3|9955.3|9954.93|9954.93|9955.43|9955.43|9954.74|9954.74|0
1652088990000|2022-05-09 09:36:30|9954.57|9954.57|9954.63|9954.63|9954.76|9954.76|9954.57|9954.57|0
1652089000000|2022-05-09 09:36:40|9954.86|9954.86|9956.07|9956.07|9956.07|9956.07|9954.86|9954.86|0
1652089010000|2022-05-09 09:36:50|9956.33|9956.33|9956.89|9956.89|9956.89|9956.89|9956.33|9956.33|0
1652089020000|2022-05-09 09:37:00|9957.08|9957.08|9957.35|9957.35|9957.35|9957.35|9957.08|9957.08|0
1652089040000|2022-05-09 09:37:20|9957.51|9957.51|9956.87|9956.87|9957.51|9957.51|9956.87|9956.87|0
1652089060000|2022-05-09 09:37:40|9956.02|9956.02|9956.02|9956.02|9956.02|9956.02|9956.02|9956.02|0
1652089080000|2022-05-09 09:38:00|9956.24|9956.24|9956.32|9956.32|9956.49|9956.49|9956.24|9956.24|0
1652089130000|2022-05-09 09:38:50|9956.41|9956.41|9956.91|9956.91|9956.91|9956.91|9956.41|9956.41|0
1652089140000|2022-05-09 09:39:00|9957.34|9957.34|9957.34|9957.34|9957.34|9957.34|9957.34|9957.34|0
1652089150000|2022-05-09 09:39:10|9957.15|9957.15|9956.65|9956.65|9957.15|9957.15|9956.65|9956.65|0
1652089170000|2022-05-09 09:39:30|9956.23|9956.23|9955.79|9955.79|9956.23|9956.23|9955.79|9955.79|0
1652089180000|2022-05-09 09:39:40|9956.02|9956.02|9956.11|9956.11|9956.48|9956.48|9956.02|9956.02|0
1652089190000|2022-05-09 09:39:50|9956.36|9956.36|9954.8|9954.8|9956.36|9956.36|9954.8|9954.8|0
1652089200000|2022-05-09 09:40:00|9954.37|9954.37|9954.21|9954.21|9954.37|9954.37|9954.09|9954.09|0
1652089210000|2022-05-09 09:40:10|9952.91|9952.91|9952.67|9952.67|9952.91|9952.91|9952.67|9952.67|0
1652089230000|2022-05-09 09:40:30|9952.22|9952.22|9952.22|9952.22|9952.22|9952.22|9952.22|9952.22|0
1652089240000|2022-05-09 09:40:40|9951.56|9951.56|9950.97|9950.97|9951.56|9951.56|9950.97|9950.97|0
1652089250000|2022-05-09 09:40:50|9950.6|9950.6|9949.09|9949.09|9950.6|9950.6|9949.09|9949.09|0
1652089260000|2022-05-09 09:41:00|9945.97|9945.97|9945.78|9945.78|9945.97|9945.97|9945.72|9945.72|0
1652089270000|2022-05-09 09:41:10|9945.13|9945.13|9944.91|9944.91|9945.13|9945.13|9944.91|9944.91|0
1652089300000|2022-05-09 09:41:40|9944.58|9944.58|9943.83|9943.83|9945.23|9945.23|9943.83|9943.83|0
1652089310000|2022-05-09 09:41:50|9943.62|9943.62|9945.19|9945.19|9945.19|9945.19|9943.62|9943.62|0
1652089320000|2022-05-09 09:42:00|9944.94|9944.94|9943.59|9943.59|9944.94|9944.94|9943.59|9943.59|0
1652089330000|2022-05-09 09:42:10|9944.37|9944.37|9944.79|9944.79|9944.79|9944.79|9944.37|9944.37|0
1652089360000|2022-05-09 09:42:40|9944.63|9944.63|9943.76|9943.76|9944.63|9944.63|9943.76|9943.76|0
1652089370000|2022-05-09 09:42:50|9943.99|9943.99|9945.55|9945.55|9945.55|9945.55|9943.99|9943.99|0
1652089380000|2022-05-09 09:43:00|9946.33|9946.33|9946.33|9946.33|9946.33|9946.33|9946.33|9946.33|0
1652089390000|2022-05-09 09:43:10|9946.7|9946.7|9946.48|9946.48|9946.93|9946.93|9946.48|9946.48|0
1652089410000|2022-05-09 09:43:30|9946.87|9946.87|9947.66|9947.66|9947.66|9947.66|9946.87|9946.87|0
1652089420000|2022-05-09 09:43:40|9947.82|9947.82|9947.84|9947.84|9948.03|9948.03|9947.82|9947.82|0
1652089430000|2022-05-09 09:43:50|9947.33|9947.33|9947.1|9947.1|9947.33|9947.33|9947.1|9947.1|0
1652089440000|2022-05-09 09:44:00|9946.68|9946.68|9947.33|9947.33|9947.33|9947.33|9946.68|9946.68|0
1652089450000|2022-05-09 09:44:10|9947.08|9947.08|9946.67|9946.67|9947.08|9947.08|9946.43|9946.43|0
1652089460000|2022-05-09 09:44:20|9946.51|9946.51|9946.51|9946.51|9946.51|9946.51|9946.51|9946.51|0
1652089490000|2022-05-09 09:44:50|9946.64|9946.64|9946.12|9946.12|9946.64|9946.64|9946.12|9946.12|0
1652089520000|2022-05-09 09:45:20|9946.34|9946.34|9946.34|9946.34|9946.34|9946.34|9946.34|9946.34|0
1652089530000|2022-05-09 09:45:30|9946.46|9946.46|9946.34|9946.34|9946.46|9946.46|9946.34|9946.34|0
1652089550000|2022-05-09 09:45:50|9945.47|9945.47|9945.37|9945.37|9945.59|9945.59|9945.37|9945.37|0
1652089560000|2022-05-09 09:46:00|9945.11|9945.11|9944.84|9944.84|9945.11|9945.11|9944.84|9944.84|0
1652089570000|2022-05-09 09:46:10|9944.71|9944.71|9942.98|9942.98|9944.71|9944.71|9942.98|9942.98|0
1652089580000|2022-05-09 09:46:20|9942.63|9942.63|9942.27|9942.27|9942.63|9942.63|9942.27|9942.27|0
1652089590000|2022-05-09 09:46:30|9942.08|9942.08|9942.08|9942.08|9942.08|9942.08|9942.08|9942.08|0
1652089610000|2022-05-09 09:46:50|9941.75|9941.75|9942.4|9942.4|9942.4|9942.4|9941.75|9941.75|0
1652089620000|2022-05-09 09:47:00|9942.3|9942.3|9942.19|9942.19|9942.3|9942.3|9942.19|9942.19|0
1652089630000|2022-05-09 09:47:10|9942.08|9942.08|9940.06|9940.06|9942.08|9942.08|9940.06|9940.06|0
1652089640000|2022-05-09 09:47:20|9939.89|9939.89|9936.14|9936.14|9939.89|9939.89|9936|9936|0
1652089650000|2022-05-09 09:47:30|9935.15|9935.15|9935.15|9935.15|9935.15|9935.15|9935.15|9935.15|0
1652089660000|2022-05-09 09:47:40|9934.28|9934.28|9934.15|9934.15|9934.28|9934.28|9934.15|9934.15|0
1652089670000|2022-05-09 09:47:50|9934.33|9934.33|9935.47|9935.47|9935.47|9935.47|9934.33|9934.33|0
1652089680000|2022-05-09 09:48:00|9935.63|9935.63|9936.34|9936.34|9936.34|9936.34|9935.63|9935.63|0
1652089690000|2022-05-09 09:48:10|9936.47|9936.47|9936.47|9936.47|9936.6|9936.6|9936.47|9936.47|0
1652089710000|2022-05-09 09:48:30|9935.97|9935.97|9935.97|9935.97|9935.97|9935.97|9935.97|9935.97|0
1652089720000|2022-05-09 09:48:40|9936.34|9936.34|9934.98|9934.98|9936.34|9936.34|9934.98|9934.98|0
1652089730000|2022-05-09 09:48:50|9934.63|9934.63|9934.71|9934.71|9934.71|9934.71|9934.63|9934.63|0
1652089740000|2022-05-09 09:49:00|9935.49|9935.49|9937.43|9937.43|9937.43|9937.43|9935.49|9935.49|0
1652089760000|2022-05-09 09:49:20|9937.21|9937.21|9937.21|9937.21|9937.21|9937.21|9937.21|9937.21|0
1652089770000|2022-05-09 09:49:30|9937.08|9937.08|9937.08|9937.08|9937.08|9937.08|9937.08|9937.08|0
1652089790000|2022-05-09 09:49:50|9937.86|9937.86|9936.53|9936.53|9938.09|9938.09|9936.53|9936.53|0
1652089800000|2022-05-09 09:50:00|9935.87|9935.87|9935.22|9935.22|9935.87|9935.87|9935.22|9935.22|0
1652089810000|2022-05-09 09:50:10|9935.55|9935.55|9935.87|9935.87|9935.87|9935.87|9935.55|9935.55|0
1652089820000|2022-05-09 09:50:20|9936.73|9936.73|9936.73|9936.73|9936.73|9936.73|9936.73|9936.73|0
1652089830000|2022-05-09 09:50:30|9938.1|9938.1|9938.53|9938.53|9938.53|9938.53|9938.1|9938.1|0
1652089850000|2022-05-09 09:50:50|9938.88|9938.88|9939.54|9939.54|9939.54|9939.54|9938.88|9938.88|0
1652089860000|2022-05-09 09:51:00|9939.97|9939.97|9941.54|9941.54|9941.54|9941.54|9939.86|9939.86|0
1652089870000|2022-05-09 09:51:10|9942|9942|9942.61|9942.61|9942.61|9942.61|9942|9942|0
1652089880000|2022-05-09 09:51:20|9942.81|9942.81|9942.61|9942.61|9942.81|9942.81|9942.61|9942.61|0
1652089890000|2022-05-09 09:51:30|9942.98|9942.98|9942.98|9942.98|9942.98|9942.98|9942.98|9942.98|0
1652089900000|2022-05-09 09:51:40|9942.77|9942.77|9942.77|9942.77|9942.77|9942.77|9942.77|9942.77|0
1652089910000|2022-05-09 09:51:50|9942.94|9942.94|9943.39|9943.39|9943.39|9943.39|9942.94|9942.94|0
1652089920000|2022-05-09 09:52:00|9943.52|9943.52|9942.97|9942.97|9943.52|9943.52|9942.97|9942.97|0
1652089930000|2022-05-09 09:52:10|9944.28|9944.28|9944.28|9944.28|9944.28|9944.28|9944.28|9944.28|0
1652089960000|2022-05-09 09:52:40|9943.89|9943.89|9943.7|9943.7|9943.89|9943.89|9943.7|9943.7|0
1652089970000|2022-05-09 09:52:50|9944.09|9944.09|9944.58|9944.58|9944.81|9944.81|9944.09|9944.09|0
1652089980000|2022-05-09 09:53:00|9945.08|9945.08|9945.08|9945.08|9945.08|9945.08|9945.08|9945.08|0
1652090000000|2022-05-09 09:53:20|9944.92|9944.92|9944.92|9944.92|9944.92|9944.92|9944.92|9944.92|0
1652090010000|2022-05-09 09:53:30|9944.49|9944.49|9944.99|9944.99|9944.99|9944.99|9944.49|9944.49|0
1652090020000|2022-05-09 09:53:40|9945.12|9945.12|9945.12|9945.12|9945.12|9945.12|9945.12|9945.12|0
1652090050000|2022-05-09 09:54:10|9945.24|9945.24|9945.24|9945.24|9945.24|9945.24|9945.24|9945.24|0
1652090060000|2022-05-09 09:54:20|9946.02|9946.02|9946.02|9946.02|9946.02|9946.02|9946.02|9946.02|0
1652090070000|2022-05-09 09:54:30|9945.59|9945.59|9945.67|9945.67|9945.67|9945.67|9945.59|9945.59|0
1652090080000|2022-05-09 09:54:40|9945.83|9945.83|9946.26|9946.26|9946.26|9946.26|9945.83|9945.83|0
1652090090000|2022-05-09 09:54:50|9947.14|9947.14|9947.54|9947.54|9947.54|9947.54|9947.14|9947.14|0
1652090100000|2022-05-09 09:55:00|9947.72|9947.72|9947.72|9947.72|9947.72|9947.72|9947.72|9947.72|0
1652090110000|2022-05-09 09:55:10|9948.14|9948.14|9952.33|9952.33|9952.33|9952.33|9948.14|9948.14|0
1652090120000|2022-05-09 09:55:20|9952.76|9952.76|9953.18|9953.18|9953.18|9953.18|9952.76|9952.76|0
1652090130000|2022-05-09 09:55:30|9952.76|9952.76|9952.92|9952.92|9952.92|9952.92|9952.76|9952.76|0
1652090160000|2022-05-09 09:56:00|9952.67|9952.67|9952.67|9952.67|9952.67|9952.67|9952.67|9952.67|0
1652090190000|2022-05-09 09:56:30|9952.18|9952.18|9952.09|9952.09|9952.53|9952.53|9951.84|9951.84|0
1652090200000|2022-05-09 09:56:40|9951.72|9951.72|9951.72|9951.72|9951.72|9951.72|9951.72|9951.72|0
1652090210000|2022-05-09 09:56:50|9952.16|9952.16|9952.16|9952.16|9952.16|9952.16|9952.16|9952.16|0
1652090220000|2022-05-09 09:57:00|9951.83|9951.83|9951.63|9951.63|9951.83|9951.83|9950.98|9950.98|0
1652090230000|2022-05-09 09:57:10|9950.85|9950.85|9947.33|9947.33|9950.85|9950.85|9945.77|9945.77|0
1652090240000|2022-05-09 09:57:20|9947.1|9947.1|9947.72|9947.72|9947.97|9947.97|9947.1|9947.1|0
1652090250000|2022-05-09 09:57:30|9947.6|9947.6|9947.82|9947.82|9947.82|9947.82|9947.6|9947.6|0
1652090260000|2022-05-09 09:57:40|9947.95|9947.95|9949.92|9949.92|9949.92|9949.92|9947.95|9947.95|0
1652090270000|2022-05-09 09:57:50|9950.28|9950.28|9950.5|9950.5|9950.5|9950.5|9950.28|9950.28|0
1652090280000|2022-05-09 09:58:00|9950.66|9950.66|9951.42|9951.42|9951.55|9951.55|9950.66|9950.66|0
1652090290000|2022-05-09 09:58:10|9951.84|9951.84|9956.46|9956.46|9956.46|9956.46|9951.84|9951.84|0
1652090300000|2022-05-09 09:58:20|9956.02|9956.02|9956.01|9956.01|9956.45|9956.45|9956.01|9956.01|0
1652090310000|2022-05-09 09:58:30|9956.28|9956.28|9956.29|9956.29|9956.47|9956.47|9956.28|9956.28|0
1652090320000|2022-05-09 09:58:40|9955.51|9955.51|9955.89|9955.89|9955.89|9955.89|9955.21|9955.21|0
1652090330000|2022-05-09 09:58:50|9955.04|9955.04|9955.17|9955.17|9955.17|9955.17|9955.04|9955.04|0
1652090340000|2022-05-09 09:59:00|9955.62|9955.62|9954.88|9954.88|9955.75|9955.75|9954.88|9954.88|0
1652090350000|2022-05-09 09:59:10|9954.44|9954.44|9954.44|9954.44|9954.44|9954.44|9954.44|9954.44|0
1652090370000|2022-05-09 09:59:30|9954.32|9954.32|9954.32|9954.32|9954.32|9954.32|9954.32|9954.32|0
1652090380000|2022-05-09 09:59:40|9954.57|9954.57|9954.28|9954.28|9954.69|9954.69|9954.28|9954.28|0
1652090390000|2022-05-09 09:59:50|9954.06|9954.06|9954.93|9954.93|9954.93|9954.93|9954.06|9954.06|0
1652090400000|2022-05-09 10:00:00|9955.36|9955.36|9958.28|9958.28|9958.28|9958.28|9955.36|9955.36|0
1652090410000|2022-05-09 10:00:10|9958.12|9958.12|9958.12|9958.12|9958.12|9958.12|9958.12|9958.12|0
1652090420000|2022-05-09 10:00:20|9957.25|9957.25|9957|9957|9957.25|9957.25|9956.87|9956.87|0
1652090430000|2022-05-09 10:00:30|9957.35|9957.35|9957.35|9957.35|9957.35|9957.35|9957.35|9957.35|0
1652090440000|2022-05-09 10:00:40|9956.92|9956.92|9956.48|9956.48|9956.92|9956.92|9956.48|9956.48|0
1652090480000|2022-05-09 10:01:20|9956.92|9956.92|9956.92|9956.92|9956.92|9956.92|9956.92|9956.92|0
1652090500000|2022-05-09 10:01:40|9956.55|9956.55|9956.92|9956.92|9956.92|9956.92|9956.55|9956.55|0
1652090510000|2022-05-09 10:01:50|9956.55|9956.55|9956.92|9956.92|9957.65|9957.65|9956.55|9956.55|0
1652090560000|2022-05-09 10:02:40|9957.31|9957.31|9955.83|9955.83|9957.31|9957.31|9955.83|9955.83|0
1652090570000|2022-05-09 10:02:50|9956.09|9956.09|9956.09|9956.09|9956.09|9956.09|9955.57|9955.57|0
1652090580000|2022-05-09 10:03:00|9956.42|9956.42|9956.42|9956.42|9956.42|9956.42|9956.42|9956.42|0
1652090590000|2022-05-09 10:03:10|9956.78|9956.78|9956.78|9956.78|9956.78|9956.78|9956.78|9956.78|0
1652090600000|2022-05-09 10:03:20|9956.94|9956.94|9956.94|9956.94|9956.94|9956.94|9956.94|9956.94|0
1652090620000|2022-05-09 10:03:40|9957.37|9957.37|9959.37|9959.37|9959.37|9959.37|9957.37|9957.37|0
1652090630000|2022-05-09 10:03:50|9959.61|9959.61|9959.61|9959.61|9959.61|9959.61|9959.61|9959.61|0
1652090640000|2022-05-09 10:04:00|9959.79|9959.79|9959.79|9959.79|9959.79|9959.79|9959.79|9959.79|0
1652090660000|2022-05-09 10:04:20|9960.21|9960.21|9960.21|9960.21|9960.21|9960.21|9960.21|9960.21|0
1652090670000|2022-05-09 10:04:30|9959.96|9959.96|9959.96|9959.96|9959.96|9959.96|9959.96|9959.96|0
1652090680000|2022-05-09 10:04:40|9960.14|9960.14|9962.29|9962.29|9962.29|9962.29|9960.14|9960.14|0
1652090690000|2022-05-09 10:04:50|9962.73|9962.73|9966.97|9966.97|9966.97|9966.97|9962.73|9962.73|0
1652090700000|2022-05-09 10:05:00|9967.1|9967.1|9967.85|9967.85|9967.85|9967.85|9967.1|9967.1|0
1652090720000|2022-05-09 10:05:20|9967.63|9967.63|9966.83|9966.83|9967.63|9967.63|9966.83|9966.83|0
1652090730000|2022-05-09 10:05:30|9967.2|9967.2|9967.2|9967.2|9967.2|9967.2|9967.2|9967.2|0
1652090740000|2022-05-09 10:05:40|9967.98|9967.98|9967.98|9967.98|9967.98|9967.98|9967.98|9967.98|0
1652090750000|2022-05-09 10:05:50|9968.14|9968.14|9968.14|9968.14|9968.14|9968.14|9968.14|9968.14|0
1652090760000|2022-05-09 10:06:00|9969.01|9969.01|9970.12|9970.12|9970.12|9970.12|9969.01|9969.01|0
1652090770000|2022-05-09 10:06:10|9971.17|9971.17|9971.17|9971.17|9971.17|9971.17|9971.17|9971.17|0
1652090780000|2022-05-09 10:06:20|9970.99|9970.99|9970.99|9970.99|9970.99|9970.99|9970.99|9970.99|0
1652090790000|2022-05-09 10:06:30|9971.51|9971.51|9970.64|9970.64|9971.51|9971.51|9970.64|9970.64|0
1652090800000|2022-05-09 10:06:40|9970.41|9970.41|9969.43|9969.43|9970.41|9970.41|9969.43|9969.43|0
1652090810000|2022-05-09 10:06:50|9969.07|9969.07|9967.55|9967.55|9969.07|9969.07|9967.55|9967.55|0
1652090820000|2022-05-09 10:07:00|9967.33|9967.33|9967.77|9967.77|9967.77|9967.77|9967.33|9967.33|0
1652090830000|2022-05-09 10:07:10|9967.55|9967.55|9967.64|9967.64|9967.64|9967.64|9967.22|9967.22|0
1652090840000|2022-05-09 10:07:20|9967.49|9967.49|9967.64|9967.64|9967.64|9967.64|9967.49|9967.49|0
1652090850000|2022-05-09 10:07:30|9966.78|9966.78|9967.4|9967.4|9967.4|9967.4|9966.65|9966.65|0
1652090860000|2022-05-09 10:07:40|9967.53|9967.53|9965.99|9965.99|9967.53|9967.53|9965.99|9965.99|0
1652090870000|2022-05-09 10:07:50|9965.62|9965.62|9965.24|9965.24|9965.62|9965.62|9965.24|9965.24|0
1652090880000|2022-05-09 10:08:00|9965.49|9965.49|9964.58|9964.58|9965.49|9965.49|9964.58|9964.58|0
1652090890000|2022-05-09 10:08:10|9963.8|9963.8|9963.37|9963.37|9963.8|9963.8|9963.37|9963.37|0
1652090910000|2022-05-09 10:08:30|9963.14|9963.14|9962.26|9962.26|9963.14|9963.14|9962.26|9962.26|0
1652090920000|2022-05-09 10:08:40|9961.88|9961.88|9961.04|9961.04|9962.02|9962.02|9961.04|9961.04|0
1652090930000|2022-05-09 10:08:50|9961.17|9961.17|9961.73|9961.73|9961.73|9961.73|9961.17|9961.17|0
1652090940000|2022-05-09 10:09:00|9961.95|9961.95|9962.73|9962.73|9962.73|9962.73|9961.95|9961.95|0
1652090950000|2022-05-09 10:09:10|9963.42|9963.42|9963.19|9963.19|9964.06|9964.06|9963.19|9963.19|0
1652090960000|2022-05-09 10:09:20|9963.97|9963.97|9964.1|9964.1|9964.16|9964.16|9963.73|9963.73|0
1652090970000|2022-05-09 10:09:30|9964.29|9964.29|9963.22|9963.22|9964.29|9964.29|9962.99|9962.99|0
1652090980000|2022-05-09 10:09:40|9962.99|9962.99|9962.77|9962.77|9962.99|9962.99|9962.77|9962.77|0
1652090990000|2022-05-09 10:09:50|9963.22|9963.22|9962.99|9962.99|9963.22|9963.22|9962.99|9962.99|0
1652091000000|2022-05-09 10:10:00|9963.12|9963.12|9963.24|9963.24|9963.24|9963.24|9963.12|9963.12|0
1652091020000|2022-05-09 10:10:20|9962.79|9962.79|9962.79|9962.79|9962.79|9962.79|9962.79|9962.79|0
1652091030000|2022-05-09 10:10:30|9963.02|9963.02|9963.02|9963.02|9963.02|9963.02|9963.02|9963.02|0
1652091040000|2022-05-09 10:10:40|9962.36|9962.36|9962.36|9962.36|9962.36|9962.36|9962.36|9962.36|0
1652091060000|2022-05-09 10:11:00|9961.94|9961.94|9962.36|9962.36|9962.36|9962.36|9961.94|9961.94|0
1652091070000|2022-05-09 10:11:10|9961.68|9961.68|9960.9|9960.9|9961.68|9961.68|9960.9|9960.9|0
1652091080000|2022-05-09 10:11:20|9960.4|9960.4|9960.4|9960.4|9960.4|9960.4|9960.4|9960.4|0
1652091100000|2022-05-09 10:11:40|9959.62|9959.62|9959.62|9959.62|9959.62|9959.62|9959.62|9959.62|0
1652091110000|2022-05-09 10:11:50|9958.84|9958.84|9958.16|9958.16|9958.84|9958.84|9958.16|9958.16|0
1652091120000|2022-05-09 10:12:00|9957.47|9957.47|9956.6|9956.6|9957.47|9957.47|9956.6|9956.6|0
1652091130000|2022-05-09 10:12:10|9956.8|9956.8|9955.63|9955.63|9956.8|9956.8|9955.63|9955.63|0
1652091140000|2022-05-09 10:12:20|9955.99|9955.99|9955.99|9955.99|9955.99|9955.99|9955.99|9955.99|0
1652091150000|2022-05-09 10:12:30|9956.36|9956.36|9955.7|9955.7|9956.36|9956.36|9955.7|9955.7|0
1652091160000|2022-05-09 10:12:40|9955.47|9955.47|9954.79|9954.79|9955.47|9955.47|9954.79|9954.79|0
1652091170000|2022-05-09 10:12:50|9954.01|9954.01|9954.01|9954.01|9954.01|9954.01|9954.01|9954.01|0
1652091190000|2022-05-09 10:13:10|9954.17|9954.17|9954.17|9954.17|9954.17|9954.17|9954.17|9954.17|0
1652091200000|2022-05-09 10:13:20|9953.95|9953.95|9953.57|9953.57|9953.95|9953.95|9953.57|9953.57|0
1652091210000|2022-05-09 10:13:30|9953.45|9953.45|9952.02|9952.02|9953.45|9953.45|9952.02|9952.02|0
1652091220000|2022-05-09 10:13:40|9951.52|9951.52|9950.61|9950.61|9951.52|9951.52|9950.61|9950.61|0
1652091230000|2022-05-09 10:13:50|9949.29|9949.29|9948.21|9948.21|9949.29|9949.29|9948.08|9948.08|0
1652091240000|2022-05-09 10:14:00|9948.48|9948.48|9946.55|9946.55|9948.48|9948.48|9946.55|9946.55|0
1652091250000|2022-05-09 10:14:10|9946.68|9946.68|9946.79|9946.79|9946.79|9946.79|9946.68|9946.68|0
1652091260000|2022-05-09 10:14:20|9947.18|9947.18|9947.18|9947.18|9947.18|9947.18|9947.18|9947.18|0
1652091270000|2022-05-09 10:14:30|9947.02|9947.02|9947.02|9947.02|9947.02|9947.02|9947.02|9947.02|0
1652091280000|2022-05-09 10:14:40|9946.63|9946.63|9945.61|9945.61|9946.7|9946.7|9945.61|9945.61|0
1652091290000|2022-05-09 10:14:50|9945.48|9945.48|9944.81|9944.81|9945.48|9945.48|9944.31|9944.31|0
1652091300000|2022-05-09 10:15:00|9944.03|9944.03|9943.73|9943.73|9944.03|9944.03|9943.73|9943.73|0
1652091310000|2022-05-09 10:15:10|9943.95|9943.95|9945.42|9945.42|9945.42|9945.42|9943.95|9943.95|0
1652091320000|2022-05-09 10:15:20|9945.87|9945.87|9945.65|9945.65|9945.87|9945.87|9945.65|9945.65|0
1652091330000|2022-05-09 10:15:30|9945.86|9945.86|9946.02|9946.02|9946.18|9946.18|9945.86|9945.86|0
1652091340000|2022-05-09 10:15:40|9946.8|9946.8|9947.51|9947.51|9947.67|9947.67|9946.8|9946.8|0
1652091360000|2022-05-09 10:16:00|9947.67|9947.67|9947.14|9947.14|9947.67|9947.67|9947.01|9947.01|0
1652091380000|2022-05-09 10:16:20|9946.45|9946.45|9946.82|9946.82|9946.82|9946.82|9946.23|9946.23|0
1652091390000|2022-05-09 10:16:30|9946.58|9946.58|9945.71|9945.71|9946.81|9946.81|9945.71|9945.71|0
1652091400000|2022-05-09 10:16:40|9945.94|9945.94|9945.77|9945.77|9945.94|9945.94|9945.77|9945.77|0
1652091410000|2022-05-09 10:16:50|9946.22|9946.22|9946.22|9946.22|9946.22|9946.22|9946.22|9946.22|0
1652091420000|2022-05-09 10:17:00|9947.37|9947.37|9948.34|9948.34|9948.34|9948.34|9947.37|9947.37|0
1652091440000|2022-05-09 10:17:20|9948.79|9948.79|9947.42|9947.42|9948.79|9948.79|9947.42|9947.42|0
1652091470000|2022-05-09 10:17:50|9947.67|9947.67|9947.67|9947.67|9947.67|9947.67|9947.67|9947.67|0
1652091480000|2022-05-09 10:18:00|9947.44|9947.44|9946.57|9946.57|9947.44|9947.44|9946.57|9946.57|0
1652091500000|2022-05-09 10:18:20|9946.21|9946.21|9946.21|9946.21|9946.21|9946.21|9946.21|9946.21|0
1652091520000|2022-05-09 10:18:40|9946.42|9946.42|9947.68|9947.68|9947.68|9947.68|9945.99|9945.99|0
1652091540000|2022-05-09 10:19:00|9946.9|9946.9|9946.9|9946.9|9946.9|9946.9|9946.9|9946.9|0
1652091550000|2022-05-09 10:19:10|9946.78|9946.78|9946|9946|9946.78|9946.78|9946|9946|0
1652091560000|2022-05-09 10:19:20|9945.92|9945.92|9945.54|9945.54|9945.92|9945.92|9945.54|9945.54|0
1652091580000|2022-05-09 10:19:40|9945.7|9945.7|9945.17|9945.17|9945.7|9945.7|9945.17|9945.17|0
1652091590000|2022-05-09 10:19:50|9944.95|9944.95|9945.53|9945.53|9945.53|9945.53|9944.29|9944.29|0
1652091600000|2022-05-09 10:20:00|9945.34|9945.34|9945.34|9945.34|9945.34|9945.34|9945.34|9945.34|0
1652091610000|2022-05-09 10:20:10|9945.71|9945.71|9945.55|9945.55|9945.71|9945.71|9945.55|9945.55|0
1652091620000|2022-05-09 10:20:20|9945.36|9945.36|9945.36|9945.36|9945.36|9945.36|9945.36|9945.36|0
1652091650000|2022-05-09 10:20:50|9945.73|9945.73|9945.85|9945.85|9945.85|9945.85|9945.73|9945.73|0
1652091660000|2022-05-09 10:21:00|9945.98|9945.98|9945.98|9945.98|9945.98|9945.98|9945.98|9945.98|0
1652091680000|2022-05-09 10:21:20|9946.24|9946.24|9946.64|9946.64|9946.74|9946.74|9946.24|9946.24|0
1652091690000|2022-05-09 10:21:30|9946.84|9946.84|9946.53|9946.53|9946.89|9946.89|9946.53|9946.53|0
1652091710000|2022-05-09 10:21:50|9946.16|9946.16|9945.38|9945.38|9946.16|9946.16|9944.95|9944.95|0
1652091720000|2022-05-09 10:22:00|9945.82|9945.82|9945.38|9945.38|9945.82|9945.82|9945.38|9945.38|0
1652091730000|2022-05-09 10:22:10|9945.06|9945.06|9945.06|9945.06|9945.06|9945.06|9945.06|9945.06|0
1652091740000|2022-05-09 10:22:20|9945.28|9945.28|9945.06|9945.06|9945.28|9945.28|9945.06|9945.06|0
1652091750000|2022-05-09 10:22:30|9944.63|9944.63|9944.55|9944.55|9944.63|9944.63|9943.78|9943.78|0
1652091760000|2022-05-09 10:22:40|9943.65|9943.65|9943.24|9943.24|9943.65|9943.65|9942.07|9942.07|0
1652091770000|2022-05-09 10:22:50|9942.67|9942.67|9941.76|9941.76|9943.03|9943.03|9941.76|9941.76|0
1652091780000|2022-05-09 10:23:00|9942.18|9942.18|9941.53|9941.53|9942.18|9942.18|9941.53|9941.53|0
1652091790000|2022-05-09 10:23:10|9941.92|9941.92|9941.92|9941.92|9941.92|9941.92|9941.92|9941.92|0
1652091800000|2022-05-09 10:23:20|9941.5|9941.5|9941.5|9941.5|9941.5|9941.5|9941.5|9941.5|0
1652091810000|2022-05-09 10:23:30|9941.72|9941.72|9939.12|9939.12|9941.72|9941.72|9939.12|9939.12|0
1652091820000|2022-05-09 10:23:40|9938.87|9938.87|9934.18|9934.18|9938.87|9938.87|9934.18|9934.18|0
1652091830000|2022-05-09 10:23:50|9933.75|9933.75|9932.46|9932.46|9933.96|9933.96|9932.46|9932.46|0
1652091840000|2022-05-09 10:24:00|9932.89|9932.89|9928.73|9928.73|9932.89|9932.89|9928.73|9928.73|0
1652091850000|2022-05-09 10:24:10|9928.3|9928.3|9928.3|9928.3|9928.3|9928.3|9928.3|9928.3|0
1652091860000|2022-05-09 10:24:20|9928.67|9928.67|9929.92|9929.92|9930.36|9930.36|9928.67|9928.67|0
1652091870000|2022-05-09 10:24:30|9929.72|9929.72|9928.07|9928.07|9929.72|9929.72|9928.07|9928.07|0
1652091880000|2022-05-09 10:24:40|9927.91|9927.91|9927.91|9927.91|9927.91|9927.91|9927.91|9927.91|0
1652091890000|2022-05-09 10:24:50|9927.13|9927.13|9926.45|9926.45|9927.13|9927.13|9926.45|9926.45|0
1652091900000|2022-05-09 10:25:00|9926.22|9926.22|9926.22|9926.22|9926.22|9926.22|9926.22|9926.22|0
1652091910000|2022-05-09 10:25:10|9925.73|9925.73|9924.86|9924.86|9925.73|9925.73|9924.86|9924.86|0
1652091920000|2022-05-09 10:25:20|9925.31|9925.31|9924.43|9924.43|9925.31|9925.31|9924.43|9924.43|0
1652091930000|2022-05-09 10:25:30|9923.81|9923.81|9923.94|9923.94|9923.94|9923.94|9923.81|9923.81|0
1652091940000|2022-05-09 10:25:40|9924.32|9924.32|9924.45|9924.45|9924.45|9924.45|9924.32|9924.32|0
1652091950000|2022-05-09 10:25:50|9924.57|9924.57|9925.35|9925.35|9925.35|9925.35|9924.57|9924.57|0
1652091960000|2022-05-09 10:26:00|9926.14|9926.14|9927.13|9927.13|9927.13|9927.13|9926.14|9926.14|0
1652091980000|2022-05-09 10:26:20|9926.66|9926.66|9926.66|9926.66|9926.66|9926.66|9926.66|9926.66|0
1652091990000|2022-05-09 10:26:30|9926.47|9926.47|9924.79|9924.79|9926.47|9926.47|9924.79|9924.79|0
1652092000000|2022-05-09 10:26:40|9924.42|9924.42|9924.15|9924.15|9924.42|9924.42|9923.69|9923.69|0
1652092020000|2022-05-09 10:27:00|9923.75|9923.75|9920.58|9920.58|9923.99|9923.99|9920.58|9920.58|0
1652092030000|2022-05-09 10:27:10|9919.88|9919.88|9920.22|9920.22|9920.22|9920.22|9919.78|9919.78|0
1652092040000|2022-05-09 10:27:20|9919.44|9919.44|9918.41|9918.41|9919.72|9919.72|9918.31|9918.31|0
1652092050000|2022-05-09 10:27:30|9919.19|9919.19|9918.91|9918.91|9919.19|9919.19|9917.68|9917.68|0
1652092060000|2022-05-09 10:27:40|9919.27|9919.27|9919.27|9919.27|9919.27|9919.27|9919.27|9919.27|0
1652092070000|2022-05-09 10:27:50|9918.92|9918.92|9918.92|9918.92|9918.92|9918.92|9918.92|9918.92|0
1652092080000|2022-05-09 10:28:00|9918.8|9918.8|9918.4|9918.4|9918.8|9918.8|9918.4|9918.4|0
1652092090000|2022-05-09 10:28:10|9919.19|9919.19|9919.15|9919.15|9919.19|9919.19|9918.19|9918.19|0
1652092100000|2022-05-09 10:28:20|9918.93|9918.93|9918.51|9918.51|9918.93|9918.93|9918.51|9918.51|0
1652092110000|2022-05-09 10:28:30|9918.18|9918.18|9918.41|9918.41|9918.41|9918.41|9918.18|9918.18|0
1652092120000|2022-05-09 10:28:40|9918.79|9918.79|9918.41|9918.41|9918.79|9918.79|9918.41|9918.41|0
1652092130000|2022-05-09 10:28:50|9919.19|9919.19|9919.96|9919.96|9919.96|9919.96|9919.19|9919.19|0
1652092140000|2022-05-09 10:29:00|9920.34|9920.34|9920.5|9920.5|9920.5|9920.5|9920.34|9920.34|0
1652092150000|2022-05-09 10:29:10|9920.41|9920.41|9920.16|9920.16|9920.41|9920.41|9920.16|9920.16|0
1652092160000|2022-05-09 10:29:20|9919.73|9919.73|9919.17|9919.17|9919.73|9919.73|9918.86|9918.86|0
1652092170000|2022-05-09 10:29:30|9919.36|9919.36|9919.36|9919.36|9919.36|9919.36|9919.36|9919.36|0
1652092180000|2022-05-09 10:29:40|9919.55|9919.55|9919.55|9919.55|9919.55|9919.55|9919.55|9919.55|0
1652092190000|2022-05-09 10:29:50|9919.06|9919.06|9918.51|9918.51|9919.06|9919.06|9918.28|9918.28|0
1652092200000|2022-05-09 10:30:00|9919.29|9919.29|9920.3|9920.3|9920.3|9920.3|9919.29|9919.29|0
1652092210000|2022-05-09 10:30:10|9919.86|9919.86|9918.56|9918.56|9919.86|9919.86|9918.56|9918.56|0
1652092220000|2022-05-09 10:30:20|9918.65|9918.65|9918.65|9918.65|9918.65|9918.65|9918.65|9918.65|0
1652092230000|2022-05-09 10:30:30|9918.12|9918.12|9918.49|9918.49|9918.49|9918.49|9918.12|9918.12|0
1652092240000|2022-05-09 10:30:40|9918.3|9918.3|9918.3|9918.3|9918.3|9918.3|9918.3|9918.3|0
1652092260000|2022-05-09 10:31:00|9917.87|9917.87|9918.11|9918.11|9918.11|9918.11|9917.43|9917.43|0
1652092270000|2022-05-09 10:31:10|9917.69|9917.69|9917.53|9917.53|9917.69|9917.69|9917.53|9917.53|0
1652092280000|2022-05-09 10:31:20|9915.19|9915.19|9909.85|9909.85|9915.19|9915.19|9909.75|9909.75|0
1652092290000|2022-05-09 10:31:30|9910.07|9910.07|9907.5|9907.5|9910.32|9910.32|9907.5|9907.5|0
1652092300000|2022-05-09 10:31:40|9907.63|9907.63|9907.54|9907.54|9907.91|9907.91|9907.49|9907.49|0
1652092310000|2022-05-09 10:31:50|9907.62|9907.62|9907.75|9907.75|9907.75|9907.75|9907.62|9907.62|0
1652092320000|2022-05-09 10:32:00|9907.17|9907.17|9907.17|9907.17|9907.17|9907.17|9907.17|9907.17|0
1652092330000|2022-05-09 10:32:10|9906.84|9906.84|9907.35|9907.35|9907.35|9907.35|9906.66|9906.66|0
1652092340000|2022-05-09 10:32:20|9907.27|9907.27|9907.51|9907.51|9907.51|9907.51|9906.66|9906.66|0
1652092350000|2022-05-09 10:32:30|9907.67|9907.67|9907.67|9907.67|9907.67|9907.67|9907.67|9907.67|0
1652092360000|2022-05-09 10:32:40|9906.82|9906.82|9906.03|9906.03|9906.82|9906.82|9906.03|9906.03|0
1652092370000|2022-05-09 10:32:50|9905.56|9905.56|9905.48|9905.48|9905.56|9905.56|9905.48|9905.48|0
1652092380000|2022-05-09 10:33:00|9905.56|9905.56|9902.01|9902.01|9905.56|9905.56|9902.01|9902.01|0
1652092390000|2022-05-09 10:33:10|9902.13|9902.13|9902.03|9902.03|9902.13|9902.13|9902.03|9902.03|0
1652092400000|2022-05-09 10:33:20|9901.18|9901.18|9900.14|9900.14|9901.5|9901.5|9900.14|9900.14|0
1652092410000|2022-05-09 10:33:30|9900.03|9900.03|9899.82|9899.82|9900.49|9900.49|9899.82|9899.82|0
1652092430000|2022-05-09 10:33:50|9899.11|9899.11|9899.11|9899.11|9899.11|9899.11|9899.11|9899.11|0
1652092450000|2022-05-09 10:34:10|9898.58|9898.58|9897.89|9897.89|9898.58|9898.58|9897.89|9897.89|0
1652092460000|2022-05-09 10:34:20|9897.72|9897.72|9897.72|9897.72|9897.72|9897.72|9897.61|9897.61|0
1652092470000|2022-05-09 10:34:30|9897.54|9897.54|9897.68|9897.68|9897.68|9897.68|9897.44|9897.44|0
1652092480000|2022-05-09 10:34:40|9898.08|9898.08|9898.08|9898.08|9898.08|9898.08|9898.08|9898.08|0
1652092490000|2022-05-09 10:34:50|9897.64|9897.64|9897.98|9897.98|9897.98|9897.98|9897.45|9897.45|0
1652092500000|2022-05-09 10:35:00|9898.76|9898.76|9898.01|9898.01|9898.76|9898.76|9897|9897|0
1652092510000|2022-05-09 10:35:10|9898.36|9898.36|9898.79|9898.79|9898.79|9898.79|9898.36|9898.36|0
1652092530000|2022-05-09 10:35:30|9898.01|9898.01|9898.01|9898.01|9898.01|9898.01|9898.01|9898.01|0
1652092550000|2022-05-09 10:35:50|9898.46|9898.46|9898.46|9898.46|9898.46|9898.46|9898.46|9898.46|0
1652092560000|2022-05-09 10:36:00|9899.24|9899.24|9899.24|9899.24|9899.24|9899.24|9899.24|9899.24|0
1652092570000|2022-05-09 10:36:10|9898.46|9898.46|9898.03|9898.03|9898.46|9898.46|9898.03|9898.03|0
1652092580000|2022-05-09 10:36:20|9898.62|9898.62|9898.28|9898.28|9898.82|9898.82|9898.28|9898.28|0
1652092590000|2022-05-09 10:36:30|9898.38|9898.38|9898.49|9898.49|9898.49|9898.49|9898.38|9898.38|0
1652092600000|2022-05-09 10:36:40|9897.71|9897.71|9896.23|9896.23|9897.71|9897.71|9896.23|9896.23|0
1652092610000|2022-05-09 10:36:50|9895.45|9895.45|9895.62|9895.62|9895.94|9895.94|9895.45|9895.45|0
1652092620000|2022-05-09 10:37:00|9895.4|9895.4|9896.18|9896.18|9896.18|9896.18|9895.4|9895.4|0
1652092630000|2022-05-09 10:37:10|9896.31|9896.31|9896.55|9896.55|9896.55|9896.55|9896.31|9896.31|0
1652092640000|2022-05-09 10:37:20|9896.68|9896.68|9897.15|9897.15|9897.15|9897.15|9896.37|9896.37|0
1652092650000|2022-05-09 10:37:30|9896.71|9896.71|9896.06|9896.06|9896.71|9896.71|9896.06|9896.06|0
1652092660000|2022-05-09 10:37:40|9896.33|9896.33|9896.33|9896.33|9896.33|9896.33|9896.33|9896.33|0
1652092670000|2022-05-09 10:37:50|9896.55|9896.55|9896.69|9896.69|9896.69|9896.69|9896.55|9896.55|0
1652092680000|2022-05-09 10:38:00|9896.89|9896.89|9896.89|9896.89|9896.89|9896.89|9896.89|9896.89|0
1652092690000|2022-05-09 10:38:10|9896.73|9896.73|9895.95|9895.95|9896.73|9896.73|9895.95|9895.95|0
1652092700000|2022-05-09 10:38:20|9894.64|9894.64|9893.31|9893.31|9894.64|9894.64|9892.88|9892.88|0
1652092710000|2022-05-09 10:38:30|9893.18|9893.18|9893.18|9893.18|9893.18|9893.18|9893.18|9893.18|0
1652092720000|2022-05-09 10:38:40|9893.43|9893.43|9893.03|9893.03|9893.43|9893.43|9893.03|9893.03|0
1652092730000|2022-05-09 10:38:50|9892.38|9892.38|9892.05|9892.05|9892.38|9892.38|9892.05|9892.05|0
1652092750000|2022-05-09 10:39:10|9892.38|9892.38|9892.38|9892.38|9892.38|9892.38|9892.38|9892.38|0
1652092770000|2022-05-09 10:39:30|9892.47|9892.47|9892.38|9892.38|9892.47|9892.47|9892.38|9892.38|0
1652092780000|2022-05-09 10:39:40|9892.02|9892.02|9891.15|9891.15|9892.02|9892.02|9891.15|9891.15|0
1652092790000|2022-05-09 10:39:50|9891.83|9891.83|9891.91|9891.91|9891.91|9891.91|9891.83|9891.83|0
1652092800000|2022-05-09 10:40:00|9892.34|9892.34|9892.96|9892.96|9893.55|9893.55|9892.34|9892.34|0
1652092810000|2022-05-09 10:40:10|9893.08|9893.08|9892.28|9892.28|9893.08|9893.08|9892.28|9892.28|0
1652092820000|2022-05-09 10:40:20|9892.54|9892.54|9892.37|9892.37|9892.54|9892.54|9892.37|9892.37|0
1652092830000|2022-05-09 10:40:30|9892.14|9892.14|9892.84|9892.84|9892.84|9892.84|9892.14|9892.14|0
1652092840000|2022-05-09 10:40:40|9894.15|9894.15|9894.15|9894.15|9894.15|9894.15|9894.15|9894.15|0
1652092860000|2022-05-09 10:41:00|9893.37|9893.37|9892.98|9892.98|9893.37|9893.37|9892.98|9892.98|0
1652092870000|2022-05-09 10:41:10|9893.43|9893.43|9892.77|9892.77|9893.43|9893.43|9892.77|9892.77|0
1652092880000|2022-05-09 10:41:20|9893.02|9893.02|9893.27|9893.27|9893.27|9893.27|9893.02|9893.02|0
1652092900000|2022-05-09 10:41:40|9893.95|9893.95|9893.82|9893.82|9894.2|9894.2|9893.82|9893.82|0
1652092910000|2022-05-09 10:41:50|9894.15|9894.15|9893.5|9893.5|9894.15|9894.15|9893.5|9893.5|0
1652092930000|2022-05-09 10:42:10|9893.97|9893.97|9895.92|9895.92|9895.92|9895.92|9893.97|9893.97|0
1652092940000|2022-05-09 10:42:20|9896.58|9896.58|9896.36|9896.36|9896.58|9896.58|9896.36|9896.36|0
1652092950000|2022-05-09 10:42:30|9896.52|9896.52|9896.52|9896.52|9896.52|9896.52|9896.52|9896.52|0
1652092970000|2022-05-09 10:42:50|9896.36|9896.36|9896.36|9896.36|9896.36|9896.36|9896.36|9896.36|0
1652092980000|2022-05-09 10:43:00|9896.78|9896.78|9892.63|9892.63|9896.78|9896.78|9892.63|9892.63|0
1652092990000|2022-05-09 10:43:10|9892.72|9892.72|9892.82|9892.82|9892.82|9892.82|9892.72|9892.72|0
1652093000000|2022-05-09 10:43:20|9892.39|9892.39|9892.02|9892.02|9892.39|9892.39|9892.02|9892.02|0
1652093030000|2022-05-09 10:43:50|9891.8|9891.8|9891.45|9891.45|9891.88|9891.88|9891.45|9891.45|0
1652093040000|2022-05-09 10:44:00|9891.2|9891.2|9891.86|9891.86|9891.86|9891.86|9891.2|9891.2|0
1652093080000|2022-05-09 10:44:40|9891.75|9891.75|9891.86|9891.86|9891.86|9891.86|9891.75|9891.75|0
1652093100000|2022-05-09 10:45:00|9891.39|9891.39|9891.39|9891.39|9891.39|9891.39|9891.39|9891.39|0
1652093110000|2022-05-09 10:45:10|9890.95|9890.95|9889.9|9889.9|9890.95|9890.95|9889.9|9889.9|0
1652093120000|2022-05-09 10:45:20|9889.79|9889.79|9889.19|9889.19|9889.79|9889.79|9889.1|9889.1|0
1652093130000|2022-05-09 10:45:30|9889.35|9889.35|9889.35|9889.35|9889.35|9889.35|9889.35|9889.35|0
1652093140000|2022-05-09 10:45:40|9888.93|9888.93|9888.93|9888.93|9888.93|9888.93|9888.93|9888.93|0
1652093160000|2022-05-09 10:46:00|9888.43|9888.43|9888.09|9888.09|9888.43|9888.43|9888.09|9888.09|0
1652093200000|2022-05-09 10:46:40|9888.17|9888.17|9888.25|9888.25|9888.25|9888.25|9888.17|9888.17|0
1652093220000|2022-05-09 10:47:00|9887.49|9887.49|9887.49|9887.49|9887.49|9887.49|9887.49|9887.49|0
1652093230000|2022-05-09 10:47:10|9887.27|9887.27|9887.27|9887.27|9887.27|9887.27|9887.27|9887.27|0
1652093250000|2022-05-09 10:47:30|9886.49|9886.49|9886.49|9886.49|9886.49|9886.49|9886.49|9886.49|0
1652093270000|2022-05-09 10:47:50|9886.15|9886.15|9886.15|9886.15|9886.15|9886.15|9886.15|9886.15|0
1652093280000|2022-05-09 10:48:00|9886.52|9886.52|9887.44|9887.44|9887.44|9887.44|9886.52|9886.52|0
1652093290000|2022-05-09 10:48:10|9887.02|9887.02|9887.02|9887.02|9887.02|9887.02|9887.02|9887.02|0
1652093300000|2022-05-09 10:48:20|9887.47|9887.47|9887.6|9887.6|9887.6|9887.6|9887.47|9887.47|0
1652093310000|2022-05-09 10:48:30|9887.85|9887.85|9887.85|9887.85|9887.85|9887.85|9887.85|9887.85|0
1652093320000|2022-05-09 10:48:40|9888.29|9888.29|9888.71|9888.71|9888.71|9888.71|9888.29|9888.29|0
1652093330000|2022-05-09 10:48:50|9888.39|9888.39|9893.15|9893.15|9893.15|9893.15|9888.39|9888.39|0
1652093340000|2022-05-09 10:49:00|9893.58|9893.58|9898.43|9898.43|9898.43|9898.43|9893.11|9893.11|0
1652093350000|2022-05-09 10:49:10|9898.65|9898.65|9898.65|9898.65|9898.65|9898.65|9898.65|9898.65|0
1652093360000|2022-05-09 10:49:20|9898.77|9898.77|9898.77|9898.77|9898.77|9898.77|9898.77|9898.77|0
1652093370000|2022-05-09 10:49:30|9899.51|9899.51|9899.51|9899.51|9899.51|9899.51|9899.51|9899.51|0
1652093380000|2022-05-09 10:49:40|9899.93|9899.93|9903.53|9903.53|9903.53|9903.53|9899.93|9899.93|0
1652093390000|2022-05-09 10:49:50|9903.61|9903.61|9903.61|9903.61|9903.61|9903.61|9903.61|9903.61|0
1652093400000|2022-05-09 10:50:00|9904.32|9904.32|9905.23|9905.23|9905.23|9905.23|9904.32|9904.32|0
1652093410000|2022-05-09 10:50:10|9905.65|9905.65|9905.7|9905.7|9906.52|9906.52|9905.65|9905.65|0
1652093420000|2022-05-09 10:50:20|9905.91|9905.91|9905.91|9905.91|9905.91|9905.91|9905.91|9905.91|0
1652093430000|2022-05-09 10:50:30|9906.24|9906.24|9904.87|9904.87|9906.24|9906.24|9904.87|9904.87|0
1652093440000|2022-05-09 10:50:40|9904.28|9904.28|9903.66|9903.66|9904.28|9904.28|9903.5|9903.5|0
1652093460000|2022-05-09 10:51:00|9902.88|9902.88|9901.3|9901.3|9902.88|9902.88|9901.18|9901.18|0
1652093470000|2022-05-09 10:51:10|9901.48|9901.48|9901.91|9901.91|9901.91|9901.91|9901.48|9901.48|0
1652093490000|2022-05-09 10:51:30|9901.55|9901.55|9900.95|9900.95|9901.55|9901.55|9900.95|9900.95|0
1652093510000|2022-05-09 10:51:50|9900.77|9900.77|9899.99|9899.99|9900.77|9900.77|9899.99|9899.99|0
1652093520000|2022-05-09 10:52:00|9899.52|9899.52|9898.92|9898.92|9899.52|9899.52|9898.92|9898.92|0
1652093530000|2022-05-09 10:52:10|9899.15|9899.15|9899.15|9899.15|9899.15|9899.15|9899.15|9899.15|0
1652093540000|2022-05-09 10:52:20|9899.53|9899.53|9899.53|9899.53|9899.53|9899.53|9899.53|9899.53|0
1652093560000|2022-05-09 10:52:40|9899.37|9899.37|9898.95|9898.95|9899.37|9899.37|9898.95|9898.95|0
1652093620000|2022-05-09 10:53:40|9899.31|9899.31|9901.48|9901.48|9901.85|9901.85|9899.31|9899.31|0
1652093630000|2022-05-09 10:53:50|9901.23|9901.23|9901.23|9901.23|9901.23|9901.23|9901.23|9901.23|0
1652093640000|2022-05-09 10:54:00|9900.99|9900.99|9901.86|9901.86|9901.86|9901.86|9900.99|9900.99|0
1652093660000|2022-05-09 10:54:20|9902.64|9902.64|9902.04|9902.04|9902.77|9902.77|9902.04|9902.04|0
1652093670000|2022-05-09 10:54:30|9902.17|9902.17|9898.83|9898.83|9902.17|9902.17|9898.83|9898.83|0
1652093680000|2022-05-09 10:54:40|9899.12|9899.12|9898.84|9898.84|9901.62|9901.62|9898.84|9898.84|0
1652093690000|2022-05-09 10:54:50|9898.41|9898.41|9898.04|9898.04|9898.41|9898.41|9898.04|9898.04|0
1652093700000|2022-05-09 10:55:00|9897.69|9897.69|9897.43|9897.43|9897.82|9897.82|9897.43|9897.43|0
1652093710000|2022-05-09 10:55:10|9896.99|9896.99|9897.22|9897.22|9897.22|9897.22|9896.99|9896.99|0
1652093720000|2022-05-09 10:55:20|9896.44|9896.44|9897.22|9897.22|9897.22|9897.22|9896.44|9896.44|0
1652093730000|2022-05-09 10:55:30|9896.44|9896.44|9895.94|9895.94|9896.44|9896.44|9895.94|9895.94|0
1652093740000|2022-05-09 10:55:40|9895.72|9895.72|9895.72|9895.72|9895.72|9895.72|9895.72|9895.72|0
1652093750000|2022-05-09 10:55:50|9895.02|9895.02|9895.02|9895.02|9895.02|9895.02|9895.02|9895.02|0
1652093760000|2022-05-09 10:56:00|9894.58|9894.58|9894.58|9894.58|9894.58|9894.58|9894.58|9894.58|0
1652093770000|2022-05-09 10:56:10|9895.44|9895.44|9895.44|9895.44|9895.44|9895.44|9895.44|9895.44|0
1652093780000|2022-05-09 10:56:20|9895|9895|9894.63|9894.63|9895|9895|9894.63|9894.63|0
1652093790000|2022-05-09 10:56:30|9893.85|9893.85|9893.85|9893.85|9893.85|9893.85|9893.85|9893.85|0
1652093800000|2022-05-09 10:56:40|9893.38|9893.38|9893.5|9893.5|9893.62|9893.62|9893.38|9893.38|0
1652093810000|2022-05-09 10:56:50|9894.28|9894.28|9893.93|9893.93|9894.28|9894.28|9893.93|9893.93|0
1652093820000|2022-05-09 10:57:00|9893.56|9893.56|9892.03|9892.03|9893.56|9893.56|9892.03|9892.03|0
1652093830000|2022-05-09 10:57:10|9891.66|9891.66|9890.56|9890.56|9891.66|9891.66|9890.56|9890.56|0
1652093860000|2022-05-09 10:57:40|9891.22|9891.22|9886.53|9886.53|9891.22|9891.22|9886.53|9886.53|0
1652093870000|2022-05-09 10:57:50|9887.06|9887.06|9887.27|9887.27|9887.43|9887.43|9887.06|9887.06|0
1652093880000|2022-05-09 10:58:00|9887.64|9887.64|9888.07|9888.07|9888.07|9888.07|9887.64|9887.64|0
1652093890000|2022-05-09 10:58:10|9887.96|9887.96|9887.9|9887.9|9888.07|9888.07|9887.04|9887.04|0
1652093900000|2022-05-09 10:58:20|9888.32|9888.32|9889.02|9889.02|9889.02|9889.02|9888.32|9888.32|0
1652093910000|2022-05-09 10:58:30|9889.14|9889.14|9889.14|9889.14|9889.14|9889.14|9889.14|9889.14|0
1652093920000|2022-05-09 10:58:40|9889.27|9889.27|9889.27|9889.27|9889.27|9889.27|9889.27|9889.27|0
1652093930000|2022-05-09 10:58:50|9888.83|9888.83|9888.83|9888.83|9888.83|9888.83|9888.83|9888.83|0
1652093940000|2022-05-09 10:59:00|9889.43|9889.43|9890.08|9890.08|9890.08|9890.08|9889.43|9889.43|0
1652093950000|2022-05-09 10:59:10|9889.4|9889.4|9888.8|9888.8|9889.4|9889.4|9888.8|9888.8|0
1652093960000|2022-05-09 10:59:20|9888.64|9888.64|9888.9|9888.9|9888.9|9888.9|9888.64|9888.64|0
1652093970000|2022-05-09 10:59:30|9889.33|9889.33|9889.76|9889.76|9889.76|9889.76|9889.33|9889.33|0
1652093990000|2022-05-09 10:59:50|9888.98|9888.98|9889.3|9889.3|9889.3|9889.3|9888.62|9888.62|0
1652094000000|2022-05-09 11:00:00|9888.87|9888.87|9890.18|9890.18|9890.18|9890.18|9887.96|9887.96|0
1652094010000|2022-05-09 11:00:10|9890.29|9890.29|9890.22|9890.22|9890.29|9890.29|9890|9890|0
1652094020000|2022-05-09 11:00:20|9889.56|9889.56|9889.92|9889.92|9890|9890|9889.56|9889.56|0
1652094030000|2022-05-09 11:00:30|9890.27|9890.27|9891.17|9891.17|9891.61|9891.61|9890.27|9890.27|0
1652094040000|2022-05-09 11:00:40|9891.61|9891.61|9890.9|9890.9|9891.61|9891.61|9890.9|9890.9|0
1652094050000|2022-05-09 11:00:50|9891.27|9891.27|9892.05|9892.05|9892.05|9892.05|9891.27|9891.27|0
1652094060000|2022-05-09 11:01:00|9892.27|9892.27|9892.49|9892.49|9892.49|9892.49|9892.27|9892.27|0
1652094070000|2022-05-09 11:01:10|9892.31|9892.31|9892.2|9892.2|9892.56|9892.56|9892.14|9892.14|0
1652094090000|2022-05-09 11:01:30|9891.98|9891.98|9891.98|9891.98|9891.98|9891.98|9891.98|9891.98|0
1652094110000|2022-05-09 11:01:50|9892.15|9892.15|9891.72|9891.72|9892.15|9892.15|9891.28|9891.28|0
1652094120000|2022-05-09 11:02:00|9891.84|9891.84|9892.17|9892.17|9892.54|9892.54|9891.84|9891.84|0
1652094150000|2022-05-09 11:02:30|9892.04|9892.04|9896.67|9896.67|9896.67|9896.67|9892.04|9892.04|0
1652094160000|2022-05-09 11:02:40|9897.1|9897.1|9902.43|9902.43|9902.43|9902.43|9897.1|9897.1|0
1652094170000|2022-05-09 11:02:50|9903.3|9903.3|9903.46|9903.46|9903.46|9903.46|9902.87|9902.87|0
1652094180000|2022-05-09 11:03:00|9903.59|9903.59|9903.47|9903.47|9903.59|9903.59|9903.34|9903.34|0
1652094190000|2022-05-09 11:03:10|9903.58|9903.58|9903.58|9903.58|9903.58|9903.58|9903.58|9903.58|0
1652094200000|2022-05-09 11:03:20|9903.91|9903.91|9903.91|9903.91|9903.91|9903.91|9903.91|9903.91|0
1652094210000|2022-05-09 11:03:30|9904.16|9904.16|9906.3|9906.3|9906.3|9906.3|9904.16|9904.16|0
1652094220000|2022-05-09 11:03:40|9906.39|9906.39|9907.89|9907.89|9908.35|9908.35|9906.39|9906.39|0
1652094240000|2022-05-09 11:04:00|9908.67|9908.67|9908.67|9908.67|9908.67|9908.67|9908.67|9908.67|0
1652094250000|2022-05-09 11:04:10|9908.24|9908.24|9908.24|9908.24|9908.24|9908.24|9908.24|9908.24|0
1652094260000|2022-05-09 11:04:20|9908.4|9908.4|9906.81|9906.81|9908.4|9908.4|9906.69|9906.69|0
1652094270000|2022-05-09 11:04:30|9906.58|9906.58|9906.58|9906.58|9906.58|9906.58|9906.58|9906.58|0
1652094280000|2022-05-09 11:04:40|9907.02|9907.02|9907.02|9907.02|9907.02|9907.02|9907.02|9907.02|0
1652094290000|2022-05-09 11:04:50|9906.78|9906.78|9906.78|9906.78|9906.78|9906.78|9906.78|9906.78|0
1652094310000|2022-05-09 11:05:10|9906|9906|9906|9906|9906|9906|9906|9906|0
1652094320000|2022-05-09 11:05:20|9905.84|9905.84|9904.57|9904.57|9905.84|9905.84|9904.57|9904.57|0
1652094330000|2022-05-09 11:05:30|9904.8|9904.8|9904.8|9904.8|9904.8|9904.8|9904.8|9904.8|0
1652094340000|2022-05-09 11:05:40|9905.22|9905.22|9905.22|9905.22|9905.22|9905.22|9905.22|9905.22|0
1652094360000|2022-05-09 11:06:00|9905.66|9905.66|9905.66|9905.66|9905.66|9905.66|9905.66|9905.66|0
1652094380000|2022-05-09 11:06:20|9905.34|9905.34|9905.74|9905.74|9905.74|9905.74|9905.34|9905.34|0
1652094390000|2022-05-09 11:06:30|9905.9|9905.9|9906.27|9906.27|9906.27|9906.27|9905.82|9905.82|0
1652094400000|2022-05-09 11:06:40|9906.5|9906.5|9906.5|9906.5|9906.5|9906.5|9906.5|9906.5|0
1652094410000|2022-05-09 11:06:50|9907.04|9907.04|9906.56|9906.56|9907.04|9907.04|9906.56|9906.56|0
1652094420000|2022-05-09 11:07:00|9905.36|9905.36|9904.62|9904.62|9905.36|9905.36|9904.62|9904.62|0
1652094430000|2022-05-09 11:07:10|9904.49|9904.49|9904.14|9904.14|9904.49|9904.49|9903.44|9903.44|0
1652094440000|2022-05-09 11:07:20|9903.44|9903.44|9904.46|9904.46|9904.46|9904.46|9903.44|9903.44|0
1652094450000|2022-05-09 11:07:30|9904.58|9904.58|9904.02|9904.02|9904.58|9904.58|9904.02|9904.02|0
1652094470000|2022-05-09 11:07:50|9903.93|9903.93|9903.93|9903.93|9903.93|9903.93|9903.93|9903.93|0
1652094480000|2022-05-09 11:08:00|9904.71|9904.71|9905.15|9905.15|9905.15|9905.15|9904.71|9904.71|0
1652094500000|2022-05-09 11:08:20|9905.93|9905.93|9905.93|9905.93|9905.93|9905.93|9905.93|9905.93|0
1652094510000|2022-05-09 11:08:30|9906.03|9906.03|9906.14|9906.14|9906.14|9906.14|9906.03|9906.03|0
1652094520000|2022-05-09 11:08:40|9906.51|9906.51|9906.51|9906.51|9906.51|9906.51|9906.51|9906.51|0
1652094540000|2022-05-09 11:09:00|9905.64|9905.64|9905.64|9905.64|9905.64|9905.64|9905.64|9905.64|0
1652094550000|2022-05-09 11:09:10|9905.91|9905.91|9905.77|9905.77|9905.91|9905.91|9905.77|9905.77|0
1652094560000|2022-05-09 11:09:20|9905.61|9905.61|9905.81|9905.81|9905.81|9905.81|9905.1|9905.1|0
1652094570000|2022-05-09 11:09:30|9905.98|9905.98|9906.23|9906.23|9906.23|9906.23|9905.98|9905.98|0
1652094580000|2022-05-09 11:09:40|9905.98|9905.98|9905.98|9905.98|9905.98|9905.98|9905.98|9905.98|0
1652094590000|2022-05-09 11:09:50|9905.76|9905.76|9905.54|9905.54|9905.76|9905.76|9905.54|9905.54|0
1652094630000|2022-05-09 11:10:30|9905.67|9905.67|9905.67|9905.67|9905.67|9905.67|9905.67|9905.67|0
1652094640000|2022-05-09 11:10:40|9906.06|9906.06|9905.93|9905.93|9906.06|9906.06|9905.93|9905.93|0
1652094650000|2022-05-09 11:10:50|9905.75|9905.75|9902.11|9902.11|9906|9906|9902.11|9902.11|0
1652094660000|2022-05-09 11:11:00|9902.44|9902.44|9902.14|9902.14|9902.55|9902.55|9902.14|9902.14|0
1652094670000|2022-05-09 11:11:10|9901.9|9901.9|9900.04|9900.04|9901.9|9901.9|9900.04|9900.04|0
1652094680000|2022-05-09 11:11:20|9900.27|9900.27|9900.04|9900.04|9900.27|9900.27|9900.04|9900.04|0
1652094690000|2022-05-09 11:11:30|9900.37|9900.37|9900.99|9900.99|9900.99|9900.99|9900.37|9900.37|0
1652094710000|2022-05-09 11:11:50|9901.44|9901.44|9901.69|9901.69|9901.69|9901.69|9901.44|9901.44|0
1652094730000|2022-05-09 11:12:10|9901.85|9901.85|9901.53|9901.53|9901.85|9901.85|9901.53|9901.53|0
1652094740000|2022-05-09 11:12:20|9901.62|9901.62|9901.62|9901.62|9901.62|9901.62|9901.62|9901.62|0
1652094750000|2022-05-09 11:12:30|9901.99|9901.99|9901.55|9901.55|9901.99|9901.99|9901.55|9901.55|0
1652094760000|2022-05-09 11:12:40|9901.78|9901.78|9901.99|9901.99|9901.99|9901.99|9901.78|9901.78|0
1652094770000|2022-05-09 11:12:50|9902.77|9902.77|9903.44|9903.44|9903.44|9903.44|9902.77|9902.77|0
1652094800000|2022-05-09 11:13:20|9902.98|9902.98|9902.29|9902.29|9903.07|9903.07|9902.29|9902.29|0
1652094810000|2022-05-09 11:13:30|9903.52|9903.52|9902.04|9902.04|9903.52|9903.52|9902.04|9902.04|0
1652094820000|2022-05-09 11:13:40|9901.87|9901.87|9901.98|9901.98|9901.98|9901.98|9901.87|9901.87|0
1652094830000|2022-05-09 11:13:50|9902.15|9902.15|9901.82|9901.82|9902.15|9902.15|9901.29|9901.29|0
1652094840000|2022-05-09 11:14:00|9901.69|9901.69|9903.61|9903.61|9903.61|9903.61|9901.69|9901.69|0
1652094850000|2022-05-09 11:14:10|9903.26|9903.26|9903.26|9903.26|9903.26|9903.26|9903.26|9903.26|0
1652094870000|2022-05-09 11:14:30|9902.84|9902.84|9902.48|9902.48|9902.84|9902.84|9902.48|9902.48|0
1652094900000|2022-05-09 11:15:00|9903.01|9903.01|9902.91|9902.91|9903.14|9903.14|9902.91|9902.91|0
1652094910000|2022-05-09 11:15:10|9902.59|9902.59|9902.27|9902.27|9902.59|9902.59|9901.47|9901.47|0
1652094930000|2022-05-09 11:15:30|9901.48|9901.48|9901.48|9901.48|9901.48|9901.48|9901.48|9901.48|0
1652094960000|2022-05-09 11:16:00|9901.66|9901.66|9902.82|9902.82|9902.82|9902.82|9901.66|9901.66|0
1652094990000|2022-05-09 11:16:30|9902.56|9902.56|9902.56|9902.56|9902.56|9902.56|9902.56|9902.56|0
1652095010000|2022-05-09 11:16:50|9902.79|9902.79|9902.79|9902.79|9902.79|9902.79|9902.79|9902.79|0
1652095020000|2022-05-09 11:17:00|9903.03|9903.03|9902.87|9902.87|9903.03|9903.03|9902.87|9902.87|0
1652095030000|2022-05-09 11:17:10|9902.6|9902.6|9901.32|9901.32|9902.6|9902.6|9900.87|9900.87|0
1652095040000|2022-05-09 11:17:20|9900.87|9900.87|9900.87|9900.87|9900.87|9900.87|9900.87|9900.87|0
1652095070000|2022-05-09 11:17:50|9901.03|9901.03|9901.19|9901.19|9901.19|9901.19|9901.03|9901.03|0
1652095120000|2022-05-09 11:18:40|9901.42|9901.42|9902.88|9902.88|9902.88|9902.88|9901.42|9901.42|0
1652095130000|2022-05-09 11:18:50|9903.54|9903.54|9904|9904|9904|9904|9903.54|9903.54|0
1652095140000|2022-05-09 11:19:00|9904.27|9904.27|9904.86|9904.86|9904.86|9904.86|9904.27|9904.27|0
1652095150000|2022-05-09 11:19:10|9904.74|9904.74|9904.66|9904.66|9904.74|9904.74|9904.3|9904.3|0
1652095180000|2022-05-09 11:19:40|9904.41|9904.41|9903.92|9903.92|9904.41|9904.41|9903.92|9903.92|0
1652095190000|2022-05-09 11:19:50|9904.15|9904.15|9903.71|9903.71|9904.15|9904.15|9903.71|9903.71|0
1652095200000|2022-05-09 11:20:00|9903.96|9903.96|9903.96|9903.96|9903.96|9903.96|9903.96|9903.96|0
1652095210000|2022-05-09 11:20:10|9903.78|9903.78|9902.75|9902.75|9904.64|9904.64|9902.75|9902.75|0
1652095220000|2022-05-09 11:20:20|9903.12|9903.12|9902.87|9902.87|9903.12|9903.12|9902.87|9902.87|0
1652095230000|2022-05-09 11:20:30|9902.48|9902.48|9903.26|9903.26|9903.26|9903.26|9902.48|9902.48|0
1652095250000|2022-05-09 11:20:50|9903.45|9903.45|9901.4|9901.4|9903.45|9903.45|9901.4|9901.4|0
1652095260000|2022-05-09 11:21:00|9902.18|9902.18|9902.18|9902.18|9902.18|9902.18|9902.18|9902.18|0
1652095270000|2022-05-09 11:21:10|9901.81|9901.81|9902.24|9902.24|9902.24|9902.24|9901.81|9901.81|0
1652095280000|2022-05-09 11:21:20|9902.68|9902.68|9902.68|9902.68|9902.68|9902.68|9902.68|9902.68|0
1652095300000|2022-05-09 11:21:40|9902.6|9902.6|9902.6|9902.6|9902.6|9902.6|9902.6|9902.6|0
1652095310000|2022-05-09 11:21:50|9903.13|9903.13|9903.13|9903.13|9903.13|9903.13|9903.13|9903.13|0
1652095320000|2022-05-09 11:22:00|9903.72|9903.72|9905.14|9905.14|9905.14|9905.14|9903.72|9903.72|0
1652095330000|2022-05-09 11:22:10|9904.36|9904.36|9905.4|9905.4|9905.4|9905.4|9904.36|9904.36|0
1652095360000|2022-05-09 11:22:40|9905.19|9905.19|9904.79|9904.79|9905.19|9905.19|9904.79|9904.79|0
1652095380000|2022-05-09 11:23:00|9904.44|9904.44|9904.18|9904.18|9904.44|9904.44|9904.18|9904.18|0
1652095410000|2022-05-09 11:23:30|9904.1|9904.1|9904.1|9904.1|9904.1|9904.1|9904.1|9904.1|0
1652095420000|2022-05-09 11:23:40|9903.66|9903.66|9903.27|9903.27|9903.66|9903.66|9903.27|9903.27|0
1652095440000|2022-05-09 11:24:00|9904.25|9904.25|9905.25|9905.25|9905.25|9905.25|9904.25|9904.25|0
1652095450000|2022-05-09 11:24:10|9905.67|9905.67|9905.67|9905.67|9905.67|9905.67|9905.67|9905.67|0
1652095480000|2022-05-09 11:24:40|9906.1|9906.1|9906.67|9906.67|9906.67|9906.67|9906.1|9906.1|0
1652095490000|2022-05-09 11:24:50|9907.1|9907.1|9909.15|9909.15|9909.15|9909.15|9907.1|9907.1|0
1652095520000|2022-05-09 11:25:20|9908.19|9908.19|9908.85|9908.85|9908.85|9908.85|9908.19|9908.19|0
1652095540000|2022-05-09 11:25:40|9908.6|9908.6|9908.6|9908.6|9908.6|9908.6|9908.6|9908.6|0
1652095550000|2022-05-09 11:25:50|9908.83|9908.83|9908.83|9908.83|9908.83|9908.83|9908.83|9908.83|0
1652095560000|2022-05-09 11:26:00|9908.33|9908.33|9909.11|9909.11|9909.11|9909.11|9908.33|9908.33|0
1652095590000|2022-05-09 11:26:30|9908.33|9908.33|9908.33|9908.33|9908.33|9908.33|9908.33|9908.33|0
1652095610000|2022-05-09 11:26:50|9908.21|9908.21|9908.21|9908.21|9908.21|9908.21|9908.21|9908.21|0
1652095650000|2022-05-09 11:27:30|9907.77|9907.77|9907.77|9907.77|9907.77|9907.77|9907.77|9907.77|0
1652095660000|2022-05-09 11:27:40|9908.21|9908.21|9908.21|9908.21|9908.21|9908.21|9908.21|9908.21|0
1652095670000|2022-05-09 11:27:50|9907.52|9907.52|9907.52|9907.52|9907.52|9907.52|9907.52|9907.52|0
1652095680000|2022-05-09 11:28:00|9907.1|9907.1|9906.71|9906.71|9907.52|9907.52|9906.71|9906.71|0
1652095690000|2022-05-09 11:28:10|9905.84|9905.84|9905.43|9905.43|9905.84|9905.84|9905.43|9905.43|0
1652095700000|2022-05-09 11:28:20|9905.35|9905.35|9904.73|9904.73|9905.35|9905.35|9904.73|9904.73|0
1652095720000|2022-05-09 11:28:40|9905.16|9905.16|9905.38|9905.38|9905.6|9905.6|9905.16|9905.16|0
1652095730000|2022-05-09 11:28:50|9906.16|9906.16|9905.72|9905.72|9906.16|9906.16|9905.72|9905.72|0
1652095740000|2022-05-09 11:29:00|9906.5|9906.5|9906.5|9906.5|9906.86|9906.86|9906.5|9906.5|0
1652095750000|2022-05-09 11:29:10|9905.72|9905.72|9905|9905|9905.72|9905.72|9905|9905|0
1652095760000|2022-05-09 11:29:20|9905.08|9905.08|9905.18|9905.18|9905.18|9905.18|9905|9905|0
1652095770000|2022-05-09 11:29:30|9904.92|9904.92|9903.02|9903.02|9904.92|9904.92|9903.02|9903.02|0
1652095780000|2022-05-09 11:29:40|9902.77|9902.77|9901.47|9901.47|9902.77|9902.77|9901.47|9901.47|0
1652095790000|2022-05-09 11:29:50|9901.29|9901.29|9901.47|9901.47|9901.47|9901.47|9901.29|9901.29|0
1652095800000|2022-05-09 11:30:00|9901.04|9901.04|9901.04|9901.04|9901.04|9901.04|9901.04|9901.04|0
1652095810000|2022-05-09 11:30:10|9900.26|9900.26|9900.26|9900.26|9900.26|9900.26|9900.26|9900.26|0
1652095850000|2022-05-09 11:30:50|9900.44|9900.44|9900.23|9900.23|9900.44|9900.44|9900.09|9900.09|0
1652095860000|2022-05-09 11:31:00|9900.59|9900.59|9899.88|9899.88|9900.59|9900.59|9899.88|9899.88|0
1652095870000|2022-05-09 11:31:10|9900.05|9900.05|9899.96|9899.96|9900.05|9900.05|9899.96|9899.96|0
1652095880000|2022-05-09 11:31:20|9899.73|9899.73|9898.66|9898.66|9899.73|9899.73|9898.66|9898.66|0
1652095890000|2022-05-09 11:31:30|9898.89|9898.89|9898.89|9898.89|9898.89|9898.89|9898.89|9898.89|0
1652095900000|2022-05-09 11:31:40|9897.91|9897.91|9896.43|9896.43|9897.91|9897.91|9896.3|9896.3|0
1652095910000|2022-05-09 11:31:50|9896.79|9896.79|9898.44|9898.44|9898.44|9898.44|9896.47|9896.47|0
1652095920000|2022-05-09 11:32:00|9898.07|9898.07|9898.31|9898.31|9898.31|9898.31|9897.95|9897.95|0
1652095930000|2022-05-09 11:32:10|9898.44|9898.44|9897.78|9897.78|9898.44|9898.44|9897.78|9897.78|0
1652095940000|2022-05-09 11:32:20|9898.44|9898.44|9898.44|9898.44|9898.44|9898.44|9898.44|9898.44|0
1652095950000|2022-05-09 11:32:30|9897.65|9897.65|9897.84|9897.84|9897.84|9897.84|9897.65|9897.65|0
1652095960000|2022-05-09 11:32:40|9898.62|9898.62|9898.62|9898.62|9898.62|9898.62|9898.62|9898.62|0
1652095970000|2022-05-09 11:32:50|9899.23|9899.23|9899.6|9899.6|9899.6|9899.6|9899.23|9899.23|0
1652095980000|2022-05-09 11:33:00|9899.23|9899.23|9899.23|9899.23|9899.23|9899.23|9899.23|9899.23|0
1652096000000|2022-05-09 11:33:20|9899.08|9899.08|9898.92|9898.92|9899.08|9899.08|9898.92|9898.92|0
1652096010000|2022-05-09 11:33:30|9899.35|9899.35|9899.35|9899.35|9899.35|9899.35|9899.35|9899.35|0
1652096020000|2022-05-09 11:33:40|9899.51|9899.51|9899.51|9899.51|9899.51|9899.51|9899.51|9899.51|0
1652096030000|2022-05-09 11:33:50|9899.88|9899.88|9901.63|9901.63|9901.63|9901.63|9899.88|9899.88|0
1652096040000|2022-05-09 11:34:00|9901.98|9901.98|9902.76|9902.76|9902.76|9902.76|9901.98|9901.98|0
1652096050000|2022-05-09 11:34:10|9903.54|9903.54|9903.54|9903.54|9903.54|9903.54|9903.54|9903.54|0
1652096060000|2022-05-09 11:34:20|9904.32|9904.32|9904.35|9904.35|9904.57|9904.57|9904.32|9904.32|0
1652096090000|2022-05-09 11:34:50|9904.44|9904.44|9905.14|9905.14|9905.31|9905.31|9904.44|9904.44|0
1652096110000|2022-05-09 11:35:10|9905.57|9905.57|9906.01|9906.01|9906.01|9906.01|9905.57|9905.57|0
1652096130000|2022-05-09 11:35:30|9905.64|9905.64|9908.47|9908.47|9908.47|9908.47|9905.64|9905.64|0
1652096140000|2022-05-09 11:35:40|9908.55|9908.55|9908.55|9908.55|9908.55|9908.55|9908.55|9908.55|0
1652096150000|2022-05-09 11:35:50|9908.38|9908.38|9908.97|9908.97|9909.35|9909.35|9908.2|9908.2|0
1652096160000|2022-05-09 11:36:00|9909.13|9909.13|9909.55|9909.55|9909.55|9909.55|9909.05|9909.05|0
1652096170000|2022-05-09 11:36:10|9909.65|9909.65|9909.65|9909.65|9909.65|9909.65|9909.65|9909.65|0
1652096180000|2022-05-09 11:36:20|9909.22|9909.22|9909.15|9909.15|9909.22|9909.22|9908.77|9908.77|0
1652096190000|2022-05-09 11:36:30|9908.7|9908.7|9908.34|9908.34|9908.7|9908.7|9908.34|9908.34|0
1652096200000|2022-05-09 11:36:40|9909.25|9909.25|9909.71|9909.71|9909.71|9909.71|9909.25|9909.25|0
1652096210000|2022-05-09 11:36:50|9910.06|9910.06|9910.06|9910.06|9910.06|9910.06|9910.06|9910.06|0
1652096230000|2022-05-09 11:37:10|9910.23|9910.23|9910.23|9910.23|9910.23|9910.23|9910.23|9910.23|0
1652096250000|2022-05-09 11:37:30|9910.67|9910.67|9910.67|9910.67|9910.67|9910.67|9910.67|9910.67|0
1652096260000|2022-05-09 11:37:40|9910.45|9910.45|9910.61|9910.61|9910.61|9910.61|9910.45|9910.45|0
1652096270000|2022-05-09 11:37:50|9910.37|9910.37|9911.15|9911.15|9911.15|9911.15|9910.37|9910.37|0
1652096280000|2022-05-09 11:38:00|9910.37|9910.37|9910.37|9910.37|9910.37|9910.37|9910.37|9910.37|0
1652096290000|2022-05-09 11:38:10|9909.48|9909.48|9909.03|9909.03|9909.48|9909.48|9909.03|9909.03|0
1652096300000|2022-05-09 11:38:20|9908.25|9908.25|9908.74|9908.74|9908.74|9908.74|9908.25|9908.25|0
1652096310000|2022-05-09 11:38:30|9909.2|9909.2|9909.53|9909.53|9909.53|9909.53|9909.2|9909.2|0
1652096320000|2022-05-09 11:38:40|9909.8|9909.8|9909.98|9909.98|9909.98|9909.98|9909.8|9909.8|0
1652096340000|2022-05-09 11:39:00|9910.33|9910.33|9910.51|9910.51|9910.51|9910.51|9910.33|9910.33|0
1652096350000|2022-05-09 11:39:10|9910.66|9910.66|9910.66|9910.66|9910.66|9910.66|9910.66|9910.66|0
1652096360000|2022-05-09 11:39:20|9910.31|9910.31|9910.31|9910.31|9910.31|9910.31|9910.31|9910.31|0
1652096370000|2022-05-09 11:39:30|9910.15|9910.15|9910.31|9910.31|9910.31|9910.31|9910.15|9910.15|0
1652096380000|2022-05-09 11:39:40|9910.54|9910.54|9910.54|9910.54|9910.54|9910.54|9910.54|9910.54|0
1652096390000|2022-05-09 11:39:50|9910.97|9910.97|9910.97|9910.97|9910.97|9910.97|9910.97|9910.97|0
1652096430000|2022-05-09 11:40:30|9911.17|9911.17|9911.17|9911.17|9911.17|9911.17|9911.17|9911.17|0
1652096450000|2022-05-09 11:40:50|9910.3|9910.3|9910.3|9910.3|9910.3|9910.3|9910.3|9910.3|0
1652096460000|2022-05-09 11:41:00|9910.73|9910.73|9910.73|9910.73|9910.73|9910.73|9910.73|9910.73|0
1652096480000|2022-05-09 11:41:20|9910.95|9910.95|9911.38|9911.38|9911.38|9911.38|9910.95|9910.95|0
1652096490000|2022-05-09 11:41:30|9911.73|9911.73|9911.73|9911.73|9911.73|9911.73|9911.73|9911.73|0
1652096510000|2022-05-09 11:41:50|9911.84|9911.84|9911.84|9911.84|9911.84|9911.84|9911.84|9911.84|0
1652096520000|2022-05-09 11:42:00|9912.16|9912.16|9912.16|9912.16|9912.16|9912.16|9912.16|9912.16|0
1652096540000|2022-05-09 11:42:20|9911.91|9911.91|9911.91|9911.91|9911.91|9911.91|9911.91|9911.91|0
1652096550000|2022-05-09 11:42:30|9912.23|9912.23|9911.86|9911.86|9912.23|9912.23|9911.86|9911.86|0
1652096560000|2022-05-09 11:42:40|9912.12|9912.12|9912.25|9912.25|9912.25|9912.25|9912.12|9912.12|0
1652096570000|2022-05-09 11:42:50|9911.99|9911.99|9911.99|9911.99|9911.99|9911.99|9911.99|9911.99|0
1652096580000|2022-05-09 11:43:00|9912.98|9912.98|9912.98|9912.98|9912.98|9912.98|9912.98|9912.98|0
1652096590000|2022-05-09 11:43:10|9913.41|9913.41|9914.7|9914.7|9915.12|9915.12|9913.41|9913.41|0
1652096600000|2022-05-09 11:43:20|9914.89|9914.89|9913.08|9913.08|9914.89|9914.89|9913.08|9913.08|0
1652096620000|2022-05-09 11:43:40|9911.52|9911.52|9911.81|9911.81|9912.67|9912.67|9911.52|9911.52|0
1652096630000|2022-05-09 11:43:50|9911.59|9911.59|9911.59|9911.59|9911.59|9911.59|9911.59|9911.59|0
1652096640000|2022-05-09 11:44:00|9911.09|9911.09|9908.83|9908.83|9911.46|9911.46|9907.79|9907.79|0
1652096650000|2022-05-09 11:44:10|9909.16|9909.16|9909.14|9909.14|9909.49|9909.49|9909.14|9909.14|0
1652096660000|2022-05-09 11:44:20|9909.39|9909.39|9909.39|9909.39|9909.39|9909.39|9909.39|9909.39|0
1652096670000|2022-05-09 11:44:30|9908.97|9908.97|9908.97|9908.97|9908.97|9908.97|9908.97|9908.97|0
1652096700000|2022-05-09 11:45:00|9909.25|9909.25|9909.25|9909.25|9909.25|9909.25|9909.25|9909.25|0
1652096710000|2022-05-09 11:45:10|9909.42|9909.42|9909.42|9909.42|9909.42|9909.42|9909.42|9909.42|0
1652096720000|2022-05-09 11:45:20|9909.67|9909.67|9909.14|9909.14|9910.02|9910.02|9909.14|9909.14|0
1652096760000|2022-05-09 11:46:00|9909.32|9909.32|9909.32|9909.32|9909.32|9909.32|9909.32|9909.32|0
1652096770000|2022-05-09 11:46:10|9910.1|9910.1|9910.72|9910.72|9910.72|9910.72|9910.1|9910.1|0
1652096780000|2022-05-09 11:46:20|9911.46|9911.46|9911.89|9911.89|9911.89|9911.89|9911.46|9911.46|0
1652096790000|2022-05-09 11:46:30|9911.98|9911.98|9912.86|9912.86|9912.86|9912.86|9911.98|9911.98|0
1652096800000|2022-05-09 11:46:40|9912.75|9912.75|9912.75|9912.75|9912.75|9912.75|9912.42|9912.42|0
1652096810000|2022-05-09 11:46:50|9912.93|9912.93|9912.93|9912.93|9912.93|9912.93|9912.93|9912.93|0
1652096820000|2022-05-09 11:47:00|9912.5|9912.5|9910.92|9910.92|9912.5|9912.5|9910.92|9910.92|0
1652096830000|2022-05-09 11:47:10|9910.69|9910.69|9909.79|9909.79|9910.69|9910.69|9909.79|9909.79|0
1652096850000|2022-05-09 11:47:30|9909.1|9909.1|9908.19|9908.19|9909.1|9909.1|9908.19|9908.19|0
1652096870000|2022-05-09 11:47:50|9908.56|9908.56|9908.56|9908.56|9908.56|9908.56|9908.56|9908.56|0
1652096880000|2022-05-09 11:48:00|9909.25|9909.25|9909.12|9909.12|9909.25|9909.25|9909.12|9909.12|0
1652096890000|2022-05-09 11:48:10|9909.35|9909.35|9909.58|9909.58|9910.03|9910.03|9909.35|9909.35|0
1652096900000|2022-05-09 11:48:20|9910.46|9910.46|9911.24|9911.24|9911.24|9911.24|9910.46|9910.46|0
1652096920000|2022-05-09 11:48:40|9911.63|9911.63|9912.5|9912.5|9912.5|9912.5|9911.63|9911.63|0
1652096930000|2022-05-09 11:48:50|9913.42|9913.42|9913.58|9913.58|9913.58|9913.58|9913.42|9913.42|0
1652096940000|2022-05-09 11:49:00|9914.36|9914.36|9914.36|9914.36|9914.36|9914.36|9914.36|9914.36|0
1652096950000|2022-05-09 11:49:10|9915.14|9915.14|9914.27|9914.27|9915.14|9915.14|9914.27|9914.27|0
1652096970000|2022-05-09 11:49:30|9914.43|9914.43|9914.43|9914.43|9914.43|9914.43|9914.43|9914.43|0
1652097010000|2022-05-09 11:50:10|9914|9914|9913.87|9913.87|9914|9914|9913.87|9913.87|0
1652097020000|2022-05-09 11:50:20|9914.76|9914.76|9914.76|9914.76|9914.76|9914.76|9914.76|9914.76|0
1652097030000|2022-05-09 11:50:30|9915.54|9915.54|9916.46|9916.46|9916.46|9916.46|9915.54|9915.54|0
1652097040000|2022-05-09 11:50:40|9916.1|9916.1|9916.1|9916.1|9916.1|9916.1|9916.1|9916.1|0
1652097050000|2022-05-09 11:50:50|9915.73|9915.73|9915.69|9915.69|9916.06|9916.06|9915.69|9915.69|0
1652097060000|2022-05-09 11:51:00|9916.12|9916.12|9916.34|9916.34|9916.34|9916.34|9916.12|9916.12|0
1652097070000|2022-05-09 11:51:10|9916.47|9916.47|9918.99|9918.99|9918.99|9918.99|9916.47|9916.47|0
1652097090000|2022-05-09 11:51:30|9918.62|9918.62|9918.19|9918.19|9918.62|9918.62|9918.19|9918.19|0
1652097100000|2022-05-09 11:51:40|9918.44|9918.44|9918.44|9918.44|9918.44|9918.44|9918.44|9918.44|0
1652097130000|2022-05-09 11:52:10|9918.88|9918.88|9918.44|9918.44|9918.88|9918.88|9918.44|9918.44|0
1652097140000|2022-05-09 11:52:20|9918.87|9918.87|9918.65|9918.65|9918.87|9918.87|9918.65|9918.65|0
1652097150000|2022-05-09 11:52:30|9918.73|9918.73|9918.73|9918.73|9918.73|9918.73|9918.73|9918.73|0
1652097160000|2022-05-09 11:52:40|9919.41|9919.41|9919.41|9919.41|9919.41|9919.41|9919.41|9919.41|0
1652097170000|2022-05-09 11:52:50|9919.29|9919.29|9919.49|9919.49|9919.49|9919.49|9919.29|9919.29|0
1652097180000|2022-05-09 11:53:00|9919.65|9919.65|9919.92|9919.92|9919.92|9919.92|9919.49|9919.49|0
1652097210000|2022-05-09 11:53:30|9920.16|9920.16|9920.97|9920.97|9921.03|9921.03|9920.16|9920.16|0
1652097230000|2022-05-09 11:53:50|9920.54|9920.54|9921.19|9921.19|9921.35|9921.35|9920.54|9920.54|0
1652097240000|2022-05-09 11:54:00|9921.89|9921.89|9921.58|9921.58|9921.89|9921.89|9921.36|9921.36|0
1652097250000|2022-05-09 11:54:10|9922.36|9922.36|9923.66|9923.66|9923.66|9923.66|9922.36|9922.36|0
1652097260000|2022-05-09 11:54:20|9924.1|9924.1|9926.73|9926.73|9926.73|9926.73|9924.1|9924.1|0
1652097270000|2022-05-09 11:54:30|9926.8|9926.8|9926.8|9926.8|9926.8|9926.8|9926.8|9926.8|0
1652097280000|2022-05-09 11:54:40|9927.33|9927.33|9927.33|9927.33|9927.33|9927.33|9927.33|9927.33|0
1652097290000|2022-05-09 11:54:50|9927.65|9927.65|9927.65|9927.65|9927.65|9927.65|9927.65|9927.65|0
1652097300000|2022-05-09 11:55:00|9928.09|9928.09|9928.37|9928.37|9928.7|9928.7|9928.09|9928.09|0
1652097310000|2022-05-09 11:55:10|9928.2|9928.2|9927.74|9927.74|9928.2|9928.2|9927.74|9927.74|0
1652097320000|2022-05-09 11:55:20|9928.52|9928.52|9929.25|9929.25|9929.25|9929.25|9928.52|9928.52|0
1652097330000|2022-05-09 11:55:30|9929.69|9929.69|9929.91|9929.91|9930.13|9930.13|9929.69|9929.69|0
1652097340000|2022-05-09 11:55:40|9931.22|9931.22|9931.43|9931.43|9931.43|9931.43|9931.22|9931.22|0
1652097350000|2022-05-09 11:55:50|9931.87|9931.87|9930.57|9930.57|9931.87|9931.87|9930.57|9930.57|0
1652097360000|2022-05-09 11:56:00|9929.7|9929.7|9929.7|9929.7|9929.7|9929.7|9929.7|9929.7|0
1652097370000|2022-05-09 11:56:10|9929.87|9929.87|9930.74|9930.74|9930.74|9930.74|9929.87|9929.87|0
1652097390000|2022-05-09 11:56:30|9930.85|9930.85|9930.85|9930.85|9930.85|9930.85|9930.73|9930.73|0
1652097400000|2022-05-09 11:56:40|9930.73|9930.73|9930.5|9930.5|9930.73|9930.73|9930.5|9930.5|0
1652097410000|2022-05-09 11:56:50|9930.15|9930.15|9929.46|9929.46|9930.15|9930.15|9929.46|9929.46|0
1652097430000|2022-05-09 11:57:10|9929.24|9929.24|9929.24|9929.24|9929.24|9929.24|9929.24|9929.24|0
1652097450000|2022-05-09 11:57:30|9929.69|9929.69|9929.69|9929.69|9929.69|9929.69|9929.69|9929.69|0
1652097470000|2022-05-09 11:57:50|9930.04|9930.04|9930.04|9930.04|9930.04|9930.04|9930.04|9930.04|0
1652097480000|2022-05-09 11:58:00|9930.41|9930.41|9931.54|9931.54|9931.54|9931.54|9930.23|9930.23|0
1652097490000|2022-05-09 11:58:10|9931.1|9931.1|9931.97|9931.97|9931.97|9931.97|9931.1|9931.1|0
1652097500000|2022-05-09 11:58:20|9932.66|9932.66|9933.7|9933.7|9933.8|9933.8|9932.66|9932.66|0
1652097510000|2022-05-09 11:58:30|9934.1|9934.1|9936.48|9936.48|9936.48|9936.48|9934.1|9934.1|0
1652097520000|2022-05-09 11:58:40|9937.26|9937.26|9938.41|9938.41|9938.41|9938.41|9937.26|9937.26|0
1652097530000|2022-05-09 11:58:50|9939.19|9939.19|9942.35|9942.35|9942.35|9942.35|9939.19|9939.19|0
1652097540000|2022-05-09 11:59:00|9942.68|9942.68|9942.76|9942.76|9942.76|9942.76|9942.68|9942.68|0
1652097550000|2022-05-09 11:59:10|9942.84|9942.84|9942.48|9942.48|9942.84|9942.84|9942.48|9942.48|0
1652097560000|2022-05-09 11:59:20|9942.35|9942.35|9942.23|9942.23|9942.35|9942.35|9942.23|9942.23|0
1652097570000|2022-05-09 11:59:30|9941.79|9941.79|9941.24|9941.24|9941.79|9941.79|9941.24|9941.24|0
1652097580000|2022-05-09 11:59:40|9941.08|9941.08|9941.08|9941.08|9941.08|9941.08|9941.08|9941.08|0
1652097600000|2022-05-09 12:00:00|9940.71|9940.71|9940.71|9940.71|9940.71|9940.71|9940.71|9940.71|0
1652097610000|2022-05-09 12:00:10|9941.08|9941.08|9941.08|9941.08|9941.08|9941.08|9941.08|9941.08|0
1652097620000|2022-05-09 12:00:20|9940.85|9940.85|9940.42|9940.42|9941.2|9941.2|9940.42|9940.42|0
1652097630000|2022-05-09 12:00:30|9940.19|9940.19|9939.97|9939.97|9940.19|9940.19|9939.97|9939.97|0
1652097640000|2022-05-09 12:00:40|9939.6|9939.6|9940.03|9940.03|9940.03|9940.03|9939.6|9939.6|0
1652097660000|2022-05-09 12:01:00|9940.12|9940.12|9940.12|9940.12|9940.12|9940.12|9940.12|9940.12|0
1652097670000|2022-05-09 12:01:10|9940.21|9940.21|9940.21|9940.21|9940.21|9940.21|9940.21|9940.21|0
1652097680000|2022-05-09 12:01:20|9940.4|9940.4|9940.05|9940.05|9940.4|9940.4|9940.05|9940.05|0
1652097690000|2022-05-09 12:01:30|9940.17|9940.17|9941.09|9941.09|9941.09|9941.09|9940.17|9940.17|0
1652097700000|2022-05-09 12:01:40|9941|9941|9941|9941|9941|9941|9941|9941|0
1652097710000|2022-05-09 12:01:50|9941.19|9941.19|9941.19|9941.19|9941.19|9941.19|9941.19|9941.19|0
1652097720000|2022-05-09 12:02:00|9941.51|9941.51|9941.67|9941.67|9941.67|9941.67|9941.51|9941.51|0
1652097730000|2022-05-09 12:02:10|9941.24|9941.24|9940.81|9940.81|9941.24|9941.24|9940.81|9940.81|0
1652097740000|2022-05-09 12:02:20|9941.24|9941.24|9942.02|9942.02|9942.02|9942.02|9941.24|9941.24|0
1652097750000|2022-05-09 12:02:30|9942.39|9942.39|9942.46|9942.46|9942.46|9942.46|9942.02|9942.02|0
1652097770000|2022-05-09 12:02:50|9942.62|9942.62|9939.67|9939.67|9942.62|9942.62|9939.67|9939.67|0
1652097780000|2022-05-09 12:03:00|9939.76|9939.76|9939.43|9939.43|9939.76|9939.76|9939.43|9939.43|0
1652097800000|2022-05-09 12:03:20|9939.56|9939.56|9939.56|9939.56|9939.56|9939.56|9939.56|9939.56|0
1652097810000|2022-05-09 12:03:30|9940.42|9940.42|9940.42|9940.42|9940.42|9940.42|9940.42|9940.42|0
1652097820000|2022-05-09 12:03:40|9939.64|9939.64|9940.39|9940.39|9940.39|9940.39|9939.64|9939.64|0
1652097830000|2022-05-09 12:03:50|9940.16|9940.16|9941.06|9941.06|9941.06|9941.06|9940.16|9940.16|0
1652097840000|2022-05-09 12:04:00|9941.22|9941.22|9942.77|9942.77|9942.77|9942.77|9941.22|9941.22|0
1652097870000|2022-05-09 12:04:30|9943.14|9943.14|9943.14|9943.14|9943.14|9943.14|9943.14|9943.14|0
1652097880000|2022-05-09 12:04:40|9943.39|9943.39|9941.53|9941.53|9943.39|9943.39|9941.53|9941.53|0
1652097890000|2022-05-09 12:04:50|9941.79|9941.79|9943.13|9943.13|9943.13|9943.13|9941.79|9941.79|0
1652097900000|2022-05-09 12:05:00|9942.97|9942.97|9939.86|9939.86|9942.97|9942.97|9939.86|9939.86|0
1652097910000|2022-05-09 12:05:10|9939.62|9939.62|9937.71|9937.71|9939.7|9939.7|9937.71|9937.71|0
1652097920000|2022-05-09 12:05:20|9938.17|9938.17|9937.71|9937.71|9938.17|9938.17|9937.71|9937.71|0
1652097930000|2022-05-09 12:05:30|9938.08|9938.08|9939.07|9939.07|9939.07|9939.07|9938.08|9938.08|0
1652097940000|2022-05-09 12:05:40|9940.2|9940.2|9940.43|9940.43|9940.65|9940.65|9940.2|9940.2|0
1652097950000|2022-05-09 12:05:50|9940.86|9940.86|9941.18|9941.18|9941.18|9941.18|9940.86|9940.86|0
1652097960000|2022-05-09 12:06:00|9941.96|9941.96|9942.39|9942.39|9942.39|9942.39|9941.96|9941.96|0
1652097970000|2022-05-09 12:06:10|9943.13|9943.13|9943.13|9943.13|9943.13|9943.13|9943.13|9943.13|0
1652097980000|2022-05-09 12:06:20|9942.35|9942.35|9942.47|9942.47|9942.93|9942.93|9942.35|9942.35|0
1652097990000|2022-05-09 12:06:30|9942.57|9942.57|9944.19|9944.19|9944.19|9944.19|9942.57|9942.57|0
1652098000000|2022-05-09 12:06:40|9944.38|9944.38|9944.38|9944.38|9944.38|9944.38|9944.38|9944.38|0
1652098010000|2022-05-09 12:06:50|9945.29|9945.29|9945.36|9945.36|9945.36|9945.36|9945.29|9945.29|0
1652098020000|2022-05-09 12:07:00|9945.61|9945.61|9946.53|9946.53|9946.92|9946.92|9945.61|9945.61|0
1652098030000|2022-05-09 12:07:10|9947.06|9947.06|9947.06|9947.06|9947.06|9947.06|9947.06|9947.06|0
1652098040000|2022-05-09 12:07:20|9946.71|9946.71|9947.08|9947.08|9947.08|9947.08|9946.71|9946.71|0
1652098050000|2022-05-09 12:07:30|9946.73|9946.73|9946.11|9946.11|9946.73|9946.73|9946.11|9946.11|0
1652098060000|2022-05-09 12:07:40|9946.35|9946.35|9946.35|9946.35|9946.35|9946.35|9946.35|9946.35|0
1652098070000|2022-05-09 12:07:50|9946.6|9946.6|9946.6|9946.6|9946.73|9946.73|9946.6|9946.6|0
1652098080000|2022-05-09 12:08:00|9946.43|9946.43|9947.76|9947.76|9947.76|9947.76|9945.87|9945.87|0
1652098090000|2022-05-09 12:08:10|9948.18|9948.18|9949.11|9949.11|9949.11|9949.11|9948.18|9948.18|0
1652098100000|2022-05-09 12:08:20|9949.43|9949.43|9949.7|9949.7|9949.7|9949.7|9949.43|9949.43|0
1652098110000|2022-05-09 12:08:30|9949.79|9949.79|9949.86|9949.86|9950.12|9950.12|9949.6|9949.6|0
1652098120000|2022-05-09 12:08:40|9950.54|9950.54|9951.99|9951.99|9951.99|9951.99|9950.31|9950.31|0
1652098130000|2022-05-09 12:08:50|9951.63|9951.63|9951.81|9951.81|9951.81|9951.81|9951.63|9951.63|0
1652098140000|2022-05-09 12:09:00|9952.14|9952.14|9951.93|9951.93|9952.46|9952.46|9951.88|9951.88|0
1652098150000|2022-05-09 12:09:10|9952.01|9952.01|9952.24|9952.24|9952.24|9952.24|9952.01|9952.01|0
1652098160000|2022-05-09 12:09:20|9951.99|9951.99|9951.99|9951.99|9951.99|9951.99|9951.99|9951.99|0
1652098170000|2022-05-09 12:09:30|9951.77|9951.77|9951.77|9951.77|9951.77|9951.77|9951.77|9951.77|0
1652098180000|2022-05-09 12:09:40|9951.64|9951.64|9953.98|9953.98|9953.98|9953.98|9951.64|9951.64|0
1652098210000|2022-05-09 12:10:10|9954.17|9954.17|9954.77|9954.77|9954.77|9954.77|9954.17|9954.17|0
1652098220000|2022-05-09 12:10:20|9954.5|9954.5|9953.23|9953.23|9954.9|9954.9|9953.23|9953.23|0
1652098240000|2022-05-09 12:10:40|9952.98|9952.98|9953.11|9953.11|9953.11|9953.11|9952.98|9952.98|0
1652098260000|2022-05-09 12:11:00|9952.99|9952.99|9952.99|9952.99|9952.99|9952.99|9952.99|9952.99|0
1652098270000|2022-05-09 12:11:10|9953.2|9953.2|9953.07|9953.07|9953.2|9953.2|9953.07|9953.07|0
1652098280000|2022-05-09 12:11:20|9952.64|9952.64|9951.86|9951.86|9952.64|9952.64|9951.86|9951.86|0
1652098290000|2022-05-09 12:11:30|9952.64|9952.64|9952.64|9952.64|9952.64|9952.64|9952.64|9952.64|0
1652098300000|2022-05-09 12:11:40|9953.42|9953.42|9952.48|9952.48|9953.42|9953.42|9952.32|9952.32|0
1652098320000|2022-05-09 12:12:00|9952.29|9952.29|9952.48|9952.48|9952.48|9952.48|9952.29|9952.29|0
1652098330000|2022-05-09 12:12:10|9952.67|9952.67|9952.67|9952.67|9952.67|9952.67|9952.67|9952.67|0
1652098370000|2022-05-09 12:12:50|9951.89|9951.89|9951.89|9951.89|9951.89|9951.89|9951.89|9951.89|0
1652098400000|2022-05-09 12:13:20|9951.76|9951.76|9951.76|9951.76|9951.76|9951.76|9951.76|9951.76|0
1652098410000|2022-05-09 12:13:30|9951.89|9951.89|9951.89|9951.89|9951.89|9951.89|9951.89|9951.89|0
1652098430000|2022-05-09 12:13:50|9951.5|9951.5|9952.87|9952.87|9952.87|9952.87|9951.5|9951.5|0
1652098450000|2022-05-09 12:14:10|9953.25|9953.25|9953.13|9953.13|9953.25|9953.25|9952.64|9952.64|0
1652098460000|2022-05-09 12:14:20|9953.25|9953.25|9953.13|9953.13|9953.25|9953.25|9952.48|9952.48|0
1652098470000|2022-05-09 12:14:30|9952.35|9952.35|9951.51|9951.51|9952.35|9952.35|9951.51|9951.51|0
1652098480000|2022-05-09 12:14:40|9951.07|9951.07|9951.91|9951.91|9951.91|9951.91|9951.07|9951.07|0
1652098500000|2022-05-09 12:15:00|9951.76|9951.76|9951.76|9951.76|9951.76|9951.76|9951.76|9951.76|0
1652098510000|2022-05-09 12:15:10|9951.53|9951.53|9948.29|9948.29|9951.53|9951.53|9948.29|9948.29|0
1652098530000|2022-05-09 12:15:30|9948.07|9948.07|9948.07|9948.07|9948.07|9948.07|9948.07|9948.07|0
1652098540000|2022-05-09 12:15:40|9947.96|9947.96|9947.96|9947.96|9947.96|9947.96|9947.96|9947.96|0
1652098550000|2022-05-09 12:15:50|9947.68|9947.68|9947.52|9947.52|9947.68|9947.68|9947.36|9947.36|0
1652098560000|2022-05-09 12:16:00|9947.74|9947.74|9947.74|9947.74|9947.74|9947.74|9947.74|9947.74|0
1652098590000|2022-05-09 12:16:30|9948.18|9948.18|9948.4|9948.4|9948.4|9948.4|9948.18|9948.18|0
1652098620000|2022-05-09 12:17:00|9948.27|9948.27|9947.72|9947.72|9948.27|9948.27|9947.72|9947.72|0
1652098630000|2022-05-09 12:17:10|9946.85|9946.85|9946.85|9946.85|9946.85|9946.85|9946.85|9946.85|0
1652098640000|2022-05-09 12:17:20|9946.66|9946.66|9946.66|9946.66|9946.66|9946.66|9946.66|9946.66|0
1652098650000|2022-05-09 12:17:30|9946.57|9946.57|9946.57|9946.57|9946.57|9946.57|9946.57|9946.57|0
1652098660000|2022-05-09 12:17:40|9946.14|9946.14|9946.14|9946.14|9946.14|9946.14|9946.14|9946.14|0
1652098690000|2022-05-09 12:18:10|9946.92|9946.92|9947.17|9947.17|9947.17|9947.17|9946.92|9946.92|0
1652098710000|2022-05-09 12:18:30|9946.83|9946.83|9946.83|9946.83|9946.83|9946.83|9946.83|9946.83|0
1652098720000|2022-05-09 12:18:40|9946.05|9946.05|9946.05|9946.05|9946.05|9946.05|9946.05|9946.05|0
1652098740000|2022-05-09 12:19:00|9945.68|9945.68|9945.55|9945.55|9945.68|9945.68|9945.55|9945.55|0
1652098750000|2022-05-09 12:19:10|9945.42|9945.42|9945.42|9945.42|9945.42|9945.42|9945.42|9945.42|0
1652098760000|2022-05-09 12:19:20|9945.58|9945.58|9945.93|9945.93|9946.12|9946.12|9945.58|9945.58|0
1652098770000|2022-05-09 12:19:30|9945.36|9945.36|9945.35|9945.35|9945.36|9945.36|9945.17|9945.17|0
1652098780000|2022-05-09 12:19:40|9945.19|9945.19|9945.19|9945.19|9945.19|9945.19|9945.19|9945.19|0
1652098790000|2022-05-09 12:19:50|9944.76|9944.76|9944.76|9944.76|9944.76|9944.76|9944.76|9944.76|0
1652098810000|2022-05-09 12:20:10|9944.32|9944.32|9944.1|9944.1|9944.32|9944.32|9944.1|9944.1|0
1652098820000|2022-05-09 12:20:20|9944.46|9944.46|9944.46|9944.46|9944.46|9944.46|9944.46|9944.46|0
1652098850000|2022-05-09 12:20:50|9944.2|9944.2|9943.55|9943.55|9944.2|9944.2|9943.55|9943.55|0
1652098860000|2022-05-09 12:21:00|9943.9|9943.9|9942.74|9942.74|9943.9|9943.9|9942.61|9942.61|0
1652098870000|2022-05-09 12:21:10|9942.98|9942.98|9943.21|9943.21|9943.21|9943.21|9942.98|9942.98|0
1652098880000|2022-05-09 12:21:20|9942.59|9942.59|9942.5|9942.5|9942.72|9942.72|9942.5|9942.5|0
1652098900000|2022-05-09 12:21:40|9942.97|9942.97|9942.97|9942.97|9942.97|9942.97|9942.97|9942.97|0
1652098910000|2022-05-09 12:21:50|9943.75|9943.75|9943.95|9943.95|9944.18|9944.18|9943.75|9943.75|0
1652098930000|2022-05-09 12:22:10|9944.16|9944.16|9944.62|9944.62|9944.62|9944.62|9944.16|9944.16|0
1652098940000|2022-05-09 12:22:20|9944.26|9944.26|9944.26|9944.26|9944.26|9944.26|9944.26|9944.26|0
1652098960000|2022-05-09 12:22:40|9944.04|9944.04|9943.82|9943.82|9944.04|9944.04|9943.82|9943.82|0
1652098970000|2022-05-09 12:22:50|9943.95|9943.95|9943.95|9943.95|9943.95|9943.95|9943.95|9943.95|0
1652098980000|2022-05-09 12:23:00|9943.62|9943.62|9944.05|9944.05|9944.05|9944.05|9943.62|9943.62|0
1652099010000|2022-05-09 12:23:30|9943.8|9943.8|9943.8|9943.8|9943.8|9943.8|9943.8|9943.8|0
1652099020000|2022-05-09 12:23:40|9944.03|9944.03|9944.25|9944.25|9944.25|9944.25|9944.03|9944.03|0
1652099030000|2022-05-09 12:23:50|9944.38|9944.38|9944.38|9944.38|9944.38|9944.38|9944.38|9944.38|0
1652099060000|2022-05-09 12:24:20|9944.16|9944.16|9943.94|9943.94|9944.16|9944.16|9943.94|9943.94|0
1652099090000|2022-05-09 12:24:50|9943.41|9943.41|9943.28|9943.28|9943.41|9943.41|9942.95|9942.95|0
1652099100000|2022-05-09 12:25:00|9942.5|9942.5|9943.49|9943.49|9943.49|9943.49|9942.5|9942.5|0
1652099110000|2022-05-09 12:25:10|9943.27|9943.27|9943.92|9943.92|9944.05|9944.05|9943.27|9943.27|0
1652099150000|2022-05-09 12:25:50|9943.81|9943.81|9943.81|9943.81|9943.81|9943.81|9943.81|9943.81|0
1652099160000|2022-05-09 12:26:00|9943.6|9943.6|9943.6|9943.6|9943.6|9943.6|9943.6|9943.6|0
1652099180000|2022-05-09 12:26:20|9942.04|9942.04|9942.48|9942.48|9942.48|9942.48|9942.04|9942.04|0
1652099210000|2022-05-09 12:26:50|9942.7|9942.7|9942.7|9942.7|9942.7|9942.7|9942.7|9942.7|0
1652099220000|2022-05-09 12:27:00|9942.45|9942.45|9942.45|9942.45|9942.45|9942.45|9942.45|9942.45|0
1652099230000|2022-05-09 12:27:10|9942.33|9942.33|9942.33|9942.33|9942.33|9942.33|9942.33|9942.33|0
1652099250000|2022-05-09 12:27:30|9942.15|9942.15|9942.15|9942.15|9942.15|9942.15|9942.15|9942.15|0
1652099260000|2022-05-09 12:27:40|9941.99|9941.99|9941.99|9941.99|9941.99|9941.99|9941.99|9941.99|0
1652099270000|2022-05-09 12:27:50|9941.12|9941.12|9941.12|9941.12|9941.12|9941.12|9941.12|9941.12|0
1652099280000|2022-05-09 12:28:00|9941.37|9941.37|9942.28|9942.28|9942.67|9942.67|9941.37|9941.37|0
1652099290000|2022-05-09 12:28:10|9941.4|9941.4|9939.68|9939.68|9941.4|9941.4|9939.53|9939.53|0
1652099300000|2022-05-09 12:28:20|9938.98|9938.98|9936.26|9936.26|9938.98|9938.98|9935.9|9935.9|0
1652099320000|2022-05-09 12:28:40|9935.41|9935.41|9935.84|9935.84|9935.84|9935.84|9935.41|9935.41|0
1652099330000|2022-05-09 12:28:50|9936.01|9936.01|9936.01|9936.01|9936.01|9936.01|9936.01|9936.01|0
1652099340000|2022-05-09 12:29:00|9935.02|9935.02|9933.22|9933.22|9935.43|9935.43|9933.22|9933.22|0
1652099350000|2022-05-09 12:29:10|9932.44|9932.44|9932.44|9932.44|9932.44|9932.44|9932.44|9932.44|0
1652099370000|2022-05-09 12:29:30|9932.24|9932.24|9933.26|9933.26|9933.26|9933.26|9932.24|9932.24|0
1652099380000|2022-05-09 12:29:40|9933.46|9933.46|9933.89|9933.89|9933.89|9933.89|9933.46|9933.46|0
1652099390000|2022-05-09 12:29:50|9934.02|9934.02|9934.63|9934.63|9934.63|9934.63|9934.02|9934.02|0
1652099410000|2022-05-09 12:30:10|9935.41|9935.41|9935.53|9935.53|9935.53|9935.53|9935.41|9935.41|0
1652099420000|2022-05-09 12:30:20|9935.64|9935.64|9935.64|9935.64|9935.64|9935.64|9935.64|9935.64|0
1652099440000|2022-05-09 12:30:40|9935.76|9935.76|9931.61|9931.61|9935.76|9935.76|9931.61|9931.61|0
1652099450000|2022-05-09 12:30:50|9931.08|9931.08|9929.01|9929.01|9931.08|9931.08|9927.07|9927.07|0
1652099460000|2022-05-09 12:31:00|9928.89|9928.89|9926.46|9926.46|9928.89|9928.89|9926.46|9926.46|0
1652099470000|2022-05-09 12:31:10|9926.02|9926.02|9925.04|9925.04|9926.12|9926.12|9925.04|9925.04|0
1652099480000|2022-05-09 12:31:20|9924.67|9924.67|9924.74|9924.74|9924.74|9924.74|9923.53|9923.53|0
1652099490000|2022-05-09 12:31:30|9925.48|9925.48|9924.38|9924.38|9925.48|9925.48|9924.38|9924.38|0
1652099500000|2022-05-09 12:31:40|9923.95|9923.95|9924.31|9924.31|9924.31|9924.31|9923.95|9923.95|0
1652099510000|2022-05-09 12:31:50|9923.95|9923.95|9923.58|9923.58|9923.95|9923.95|9923.58|9923.58|0
1652099520000|2022-05-09 12:32:00|9924.43|9924.43|9928.4|9928.4|9928.57|9928.57|9924.43|9924.43|0
1652099540000|2022-05-09 12:32:20|9927.74|9927.74|9926.79|9926.79|9927.74|9927.74|9926.31|9926.31|0
1652099550000|2022-05-09 12:32:30|9927.12|9927.12|9927.12|9927.12|9927.12|9927.12|9927.12|9927.12|0
1652099560000|2022-05-09 12:32:40|9927.44|9927.44|9928.66|9928.66|9928.66|9928.66|9927.44|9927.44|0
1652099570000|2022-05-09 12:32:50|9928.44|9928.44|9927.79|9927.79|9928.44|9928.44|9927.79|9927.79|0
1652099580000|2022-05-09 12:33:00|9928.11|9928.11|9928.11|9928.11|9928.11|9928.11|9928.11|9928.11|0
1652099590000|2022-05-09 12:33:10|9928.02|9928.02|9928.02|9928.02|9928.02|9928.02|9928.02|9928.02|0
1652099610000|2022-05-09 12:33:30|9928.15|9928.15|9928.52|9928.52|9928.52|9928.52|9928.15|9928.15|0
1652099620000|2022-05-09 12:33:40|9928.89|9928.89|9930.14|9930.14|9930.97|9930.97|9928.89|9928.89|0
1652099630000|2022-05-09 12:33:50|9931.36|9931.36|9931.93|9931.93|9932.1|9932.1|9931.36|9931.36|0
1652099640000|2022-05-09 12:34:00|9931.85|9931.85|9929.49|9929.49|9932.21|9932.21|9929.49|9929.49|0
1652099670000|2022-05-09 12:34:30|9929.71|9929.71|9929.93|9929.93|9929.93|9929.93|9929.71|9929.71|0
1652099700000|2022-05-09 12:35:00|9930.09|9930.09|9930.09|9930.09|9930.09|9930.09|9929.73|9929.73|0
1652099710000|2022-05-09 12:35:10|9929.86|9929.86|9929.86|9929.86|9929.86|9929.86|9929.86|9929.86|0
1652099730000|2022-05-09 12:35:30|9929.63|9929.63|9926.87|9926.87|9929.63|9929.63|9926.87|9926.87|0
1652099740000|2022-05-09 12:35:40|9928.43|9928.43|9928.61|9928.61|9928.8|9928.8|9928.43|9928.43|0
1652099750000|2022-05-09 12:35:50|9928.21|9928.21|9928.01|9928.01|9928.21|9928.21|9928.01|9928.01|0
1652099760000|2022-05-09 12:36:00|9928.19|9928.19|9927.64|9927.64|9928.19|9928.19|9927.64|9927.64|0
1652099770000|2022-05-09 12:36:10|9927.29|9927.29|9927.21|9927.21|9927.46|9927.46|9926.59|9926.59|0
1652099780000|2022-05-09 12:36:20|9927.57|9927.57|9928.24|9928.24|9928.24|9928.24|9927.57|9927.57|0
1652099790000|2022-05-09 12:36:30|9928.37|9928.37|9928.37|9928.37|9928.37|9928.37|9928.37|9928.37|0
1652099800000|2022-05-09 12:36:40|9928.73|9928.73|9928.73|9928.73|9928.73|9928.73|9928.73|9928.73|0
1652099810000|2022-05-09 12:36:50|9929.1|9929.1|9931.32|9931.32|9931.32|9931.32|9929.1|9929.1|0
1652099820000|2022-05-09 12:37:00|9932.1|9932.1|9932.32|9932.32|9932.69|9932.69|9932.1|9932.1|0
1652099840000|2022-05-09 12:37:20|9932.57|9932.57|9934.2|9934.2|9934.2|9934.2|9932.57|9932.57|0
1652099850000|2022-05-09 12:37:30|9935.06|9935.06|9935.84|9935.84|9935.84|9935.84|9935.06|9935.06|0
1652099860000|2022-05-09 12:37:40|9935.93|9935.93|9936.5|9936.5|9936.5|9936.5|9935.93|9935.93|0
1652099870000|2022-05-09 12:37:50|9936.4|9936.4|9938.55|9938.55|9938.55|9938.55|9936.4|9936.4|0
1652099880000|2022-05-09 12:38:00|9938.71|9938.71|9940.12|9940.12|9940.12|9940.12|9938.71|9938.71|0
1652099890000|2022-05-09 12:38:10|9940.19|9940.19|9940.19|9940.19|9940.19|9940.19|9940.19|9940.19|0
1652099900000|2022-05-09 12:38:20|9940.41|9940.41|9940.41|9940.41|9940.8|9940.8|9940.41|9940.41|0
1652099910000|2022-05-09 12:38:30|9940.28|9940.28|9942.51|9942.51|9942.51|9942.51|9940.28|9940.28|0
1652099920000|2022-05-09 12:38:40|9942.64|9942.64|9943.72|9943.72|9943.72|9943.72|9942.64|9942.64|0
1652099930000|2022-05-09 12:38:50|9943.94|9943.94|9943.94|9943.94|9943.94|9943.94|9943.94|9943.94|0
1652099940000|2022-05-09 12:39:00|9943.81|9943.81|9943.39|9943.39|9943.81|9943.81|9943.39|9943.39|0
1652099960000|2022-05-09 12:39:20|9943.2|9943.2|9943.63|9943.63|9943.63|9943.63|9943.2|9943.2|0
1652099970000|2022-05-09 12:39:30|9944.07|9944.07|9944.67|9944.67|9944.67|9944.67|9944.07|9944.07|0
1652099980000|2022-05-09 12:39:40|9945.03|9945.03|9946.35|9946.35|9946.35|9946.35|9945.03|9945.03|0
1652099990000|2022-05-09 12:39:50|9947.13|9947.13|9948|9948|9948|9948|9947.13|9947.13|0
1652100000000|2022-05-09 12:40:00|9949.24|9949.24|9950.94|9950.94|9951.59|9951.59|9949.24|9949.24|0
1652100010000|2022-05-09 12:40:10|9951.59|9951.59|9951.59|9951.59|9951.59|9951.59|9951.59|9951.59|0
1652100020000|2022-05-09 12:40:20|9952.4|9952.4|9954.66|9954.66|9954.66|9954.66|9951.78|9951.78|0
1652100030000|2022-05-09 12:40:30|9954.74|9954.74|9956.17|9956.17|9956.17|9956.17|9954.74|9954.74|0
1652100040000|2022-05-09 12:40:40|9956.56|9956.56|9956.56|9956.56|9956.56|9956.56|9956.56|9956.56|0
1652100050000|2022-05-09 12:40:50|9956.92|9956.92|9957.09|9957.09|9957.68|9957.68|9956.92|9956.92|0
1652100070000|2022-05-09 12:41:10|9957.17|9957.17|9957.17|9957.17|9957.17|9957.17|9957.17|9957.17|0
1652100080000|2022-05-09 12:41:20|9957.27|9957.27|9963.25|9963.25|9963.25|9963.25|9957.27|9957.27|0
1652100090000|2022-05-09 12:41:30|9964.81|9964.81|9964.44|9964.44|9964.81|9964.81|9964.44|9964.44|0
1652100100000|2022-05-09 12:41:40|9964.81|9964.81|9967.78|9967.78|9968.15|9968.15|9964.44|9964.44|0
1652100110000|2022-05-09 12:41:50|9966.04|9966.04|9969.13|9969.13|9970|9970|9966.04|9966.04|0
1652100120000|2022-05-09 12:42:00|9969.57|9969.57|9970.4|9970.4|9970.4|9970.4|9969.13|9969.13|0
1652100130000|2022-05-09 12:42:10|9971.05|9971.05|9969.02|9969.02|9971.05|9971.05|9968.79|9968.79|0
1652100140000|2022-05-09 12:42:20|9968.8|9968.8|9966.75|9966.75|9968.8|9968.8|9966.32|9966.32|0
1652100150000|2022-05-09 12:42:30|9966.88|9966.88|9966.44|9966.44|9966.88|9966.88|9966.44|9966.44|0
1652100160000|2022-05-09 12:42:40|9966.01|9966.01|9966.27|9966.27|9966.27|9966.27|9966.01|9966.01|0
1652100170000|2022-05-09 12:42:50|9967.26|9967.26|9967.26|9967.26|9967.26|9967.26|9967.26|9967.26|0
1652100180000|2022-05-09 12:43:00|9967.35|9967.35|9967.51|9967.51|9967.51|9967.51|9967.26|9967.26|0
1652100190000|2022-05-09 12:43:10|9968.3|9968.3|9968.57|9968.57|9968.79|9968.79|9968.3|9968.3|0
1652100200000|2022-05-09 12:43:20|9967.79|9967.79|9966.75|9966.75|9967.79|9967.79|9966.59|9966.59|0
1652100210000|2022-05-09 12:43:30|9966.98|9966.98|9966.98|9966.98|9966.98|9966.98|9966.98|9966.98|0
1652100220000|2022-05-09 12:43:40|9967.34|9967.34|9970.43|9970.43|9970.59|9970.59|9967.34|9967.34|0
1652100230000|2022-05-09 12:43:50|9971.05|9971.05|9970.71|9970.71|9971.95|9971.95|9970.71|9970.71|0
1652100240000|2022-05-09 12:44:00|9971.57|9971.57|9971.57|9971.57|9971.57|9971.57|9971.57|9971.57|0
1652100250000|2022-05-09 12:44:10|9971.33|9971.33|9975.28|9975.28|9975.28|9975.28|9971.33|9971.33|0
1652100260000|2022-05-09 12:44:20|9976.38|9976.38|9977.55|9977.55|9977.55|9977.55|9976.38|9976.38|0
1652100270000|2022-05-09 12:44:30|9977.42|9977.42|9977.27|9977.27|9977.42|9977.42|9976.89|9976.89|0
1652100280000|2022-05-09 12:44:40|9977.13|9977.13|9976.98|9976.98|9977.13|9977.13|9976.98|9976.98|0
1652100290000|2022-05-09 12:44:50|9976.85|9976.85|9976.85|9976.85|9976.85|9976.85|9976.85|9976.85|0
1652100300000|2022-05-09 12:45:00|9978.56|9978.56|9977.93|9977.93|9978.56|9978.56|9977.9|9977.9|0
1652100310000|2022-05-09 12:45:10|9978.58|9978.58|9978.73|9978.73|9978.73|9978.73|9978.58|9978.58|0
1652100320000|2022-05-09 12:45:20|9979.1|9979.1|9980.96|9980.96|9980.96|9980.96|9979.1|9979.1|0
1652100340000|2022-05-09 12:45:40|9981.1|9981.1|9981.1|9981.1|9981.1|9981.1|9981.1|9981.1|0
1652100360000|2022-05-09 12:46:00|9981.59|9981.59|9980.83|9980.83|9981.59|9981.59|9980.83|9980.83|0
1652100370000|2022-05-09 12:46:10|9979.8|9979.8|9978.12|9978.12|9979.8|9979.8|9977.89|9977.89|0
1652100390000|2022-05-09 12:46:30|9978.9|9978.9|9978.9|9978.9|9978.9|9978.9|9978.9|9978.9|0
1652100410000|2022-05-09 12:46:50|9978.53|9978.53|9978.53|9978.53|9978.53|9978.53|9978.53|9978.53|0
1652100420000|2022-05-09 12:47:00|9977.5|9977.5|9977.58|9977.58|9977.58|9977.58|9977.5|9977.5|0
1652100430000|2022-05-09 12:47:10|9977.36|9977.36|9976.78|9976.78|9977.48|9977.48|9976.78|9976.78|0
1652100440000|2022-05-09 12:47:20|9976.28|9976.28|9976.05|9976.05|9976.53|9976.53|9976.05|9976.05|0
1652100450000|2022-05-09 12:47:30|9975.87|9975.87|9975.65|9975.65|9975.87|9975.87|9975.65|9975.65|0
1652100460000|2022-05-09 12:47:40|9975.43|9975.43|9975.43|9975.43|9975.43|9975.43|9975.43|9975.43|0
1652100470000|2022-05-09 12:47:50|9974.66|9974.66|9974.69|9974.69|9974.69|9974.69|9974.48|9974.48|0
1652100480000|2022-05-09 12:48:00|9974.53|9974.53|9974.53|9974.53|9974.53|9974.53|9974.53|9974.53|0
1652100490000|2022-05-09 12:48:10|9975.31|9975.31|9974.53|9974.53|9975.31|9975.31|9974.53|9974.53|0
1652100520000|2022-05-09 12:48:40|9974.89|9974.89|9976.03|9976.03|9976.43|9976.43|9974.89|9974.89|0
1652100540000|2022-05-09 12:49:00|9974.4|9974.4|9975.24|9975.24|9975.41|9975.41|9974.4|9974.4|0
1652100560000|2022-05-09 12:49:20|9975.03|9975.03|9975.03|9975.03|9975.03|9975.03|9975.03|9975.03|0
1652100570000|2022-05-09 12:49:30|9975.25|9975.25|9975.25|9975.25|9975.25|9975.25|9975.25|9975.25|0
1652100580000|2022-05-09 12:49:40|9976.03|9976.03|9976.72|9976.72|9977.38|9977.38|9976.03|9976.03|0
1652100590000|2022-05-09 12:49:50|9976.84|9976.84|9977.06|9977.06|9977.28|9977.28|9976.84|9976.84|0
1652100600000|2022-05-09 12:50:00|9977.22|9977.22|9978.42|9978.42|9978.54|9978.54|9977.22|9977.22|0
1652100610000|2022-05-09 12:50:10|9978.29|9978.29|9977.85|9977.85|9979.07|9979.07|9977.85|9977.85|0
1652100630000|2022-05-09 12:50:30|9977.68|9977.68|9977.68|9977.68|9977.68|9977.68|9977.5|9977.5|0
1652100660000|2022-05-09 12:51:00|9977.91|9977.91|9978.82|9978.82|9978.91|9978.91|9977.91|9977.91|0
1652100670000|2022-05-09 12:51:10|9979.17|9979.17|9978.54|9978.54|9979.17|9979.17|9978.54|9978.54|0
1652100680000|2022-05-09 12:51:20|9978.31|9978.31|9980.22|9980.22|9980.22|9980.22|9978.31|9978.31|0
1652100690000|2022-05-09 12:51:30|9979.85|9979.85|9980.01|9980.01|9980.01|9980.01|9979.85|9979.85|0
1652100700000|2022-05-09 12:51:40|9979.88|9979.88|9980.41|9980.41|9980.41|9980.41|9979.88|9979.88|0
1652100710000|2022-05-09 12:51:50|9980.78|9980.78|9980.78|9980.78|9980.78|9980.78|9980.78|9980.78|0
1652100730000|2022-05-09 12:52:10|9980.19|9980.19|9980.53|9980.53|9980.89|9980.89|9980.19|9980.19|0
1652100740000|2022-05-09 12:52:20|9980.76|9980.76|9980.76|9980.76|9980.76|9980.76|9980.76|9980.76|0
1652100750000|2022-05-09 12:52:30|9981.19|9981.19|9981.19|9981.19|9981.19|9981.19|9981.19|9981.19|0
1652100760000|2022-05-09 12:52:40|9981.29|9981.29|9981.52|9981.52|9981.52|9981.52|9981.29|9981.29|0
1652100770000|2022-05-09 12:52:50|9981.07|9981.07|9981.07|9981.07|9981.07|9981.07|9981.07|9981.07|0
1652100780000|2022-05-09 12:53:00|9981.32|9981.32|9981.95|9981.95|9982.41|9982.41|9981.32|9981.32|0
1652100790000|2022-05-09 12:53:10|9982.73|9982.73|9982.72|9982.72|9982.96|9982.96|9982.72|9982.72|0
1652100800000|2022-05-09 12:53:20|9982.1|9982.1|9982.37|9982.37|9982.37|9982.37|9982.1|9982.1|0
1652100810000|2022-05-09 12:53:30|9981.92|9981.92|9981.91|9981.91|9982.55|9982.55|9981.67|9981.67|0
1652100820000|2022-05-09 12:53:40|9982.37|9982.37|9982.9|9982.9|9982.9|9982.9|9981.91|9981.91|0
1652100830000|2022-05-09 12:53:50|9983.35|9983.35|9982.67|9982.67|9983.35|9983.35|9982.67|9982.67|0
1652100840000|2022-05-09 12:54:00|9982.01|9982.01|9982.47|9982.47|9982.47|9982.47|9981.56|9981.56|0
1652100850000|2022-05-09 12:54:10|9982.24|9982.24|9981.99|9981.99|9983.55|9983.55|9981.99|9981.99|0
1652100860000|2022-05-09 12:54:20|9982.12|9982.12|9981.66|9981.66|9982.12|9982.12|9981.66|9981.66|0
1652100870000|2022-05-09 12:54:30|9981.53|9981.53|9980.72|9980.72|9981.53|9981.53|9980.72|9980.72|0
1652100880000|2022-05-09 12:54:40|9980.95|9980.95|9981.78|9981.78|9981.78|9981.78|9980.95|9980.95|0
1652100890000|2022-05-09 12:54:50|9981.33|9981.33|9980.9|9980.9|9981.33|9981.33|9980.9|9980.9|0
1652100900000|2022-05-09 12:55:00|9980.65|9980.65|9979.05|9979.05|9980.65|9980.65|9979.05|9979.05|0
1652100910000|2022-05-09 12:55:10|9979.9|9979.9|9977.81|9977.81|9979.9|9979.9|9977.81|9977.81|0
1652100920000|2022-05-09 12:55:20|9977.44|9977.44|9979.72|9979.72|9980.16|9980.16|9977.02|9977.02|0
1652100930000|2022-05-09 12:55:30|9978.73|9978.73|9978.45|9978.45|9979.04|9979.04|9978.01|9978.01|0
1652100940000|2022-05-09 12:55:40|9978.7|9978.7|9978.7|9978.7|9978.7|9978.7|9978.45|9978.45|0
1652100950000|2022-05-09 12:55:50|9978.33|9978.33|9979.88|9979.88|9980.49|9980.49|9978.33|9978.33|0
1652100960000|2022-05-09 12:56:00|9980.03|9980.03|9979.48|9979.48|9980.16|9980.16|9979.48|9979.48|0
1652100970000|2022-05-09 12:56:10|9979.93|9979.93|9979.38|9979.38|9980.67|9980.67|9979.38|9979.38|0
1652100980000|2022-05-09 12:56:20|9979.8|9979.8|9980.17|9980.17|9980.17|9980.17|9979.8|9979.8|0
1652101000000|2022-05-09 12:56:40|9979.92|9979.92|9980.66|9980.66|9980.66|9980.66|9979.92|9979.92|0
1652101030000|2022-05-09 12:57:10|9980.76|9980.76|9981.24|9981.24|9981.24|9981.24|9980.76|9980.76|0
1652101040000|2022-05-09 12:57:20|9980.81|9980.81|9980.68|9980.68|9981.34|9981.34|9980.68|9980.68|0
1652101050000|2022-05-09 12:57:30|9981.05|9981.05|9981.05|9981.05|9981.05|9981.05|9981.05|9981.05|0
1652101060000|2022-05-09 12:57:40|9980.92|9980.92|9981.47|9981.47|9981.47|9981.47|9980.92|9980.92|0
1652101070000|2022-05-09 12:57:50|9981.07|9981.07|9981.08|9981.08|9981.08|9981.08|9980.83|9980.83|0
1652101080000|2022-05-09 12:58:00|9980.66|9980.66|9980.66|9980.66|9980.66|9980.66|9980.66|9980.66|0
1652101090000|2022-05-09 12:58:10|9981.01|9981.01|9981.01|9981.01|9981.01|9981.01|9981.01|9981.01|0
1652101100000|2022-05-09 12:58:20|9980.23|9980.23|9980.23|9980.23|9980.23|9980.23|9980.23|9980.23|0
1652101110000|2022-05-09 12:58:30|9979.61|9979.61|9980.64|9980.64|9980.64|9980.64|9979.36|9979.36|0
1652101130000|2022-05-09 12:58:50|9979.98|9979.98|9979.98|9979.98|9979.98|9979.98|9979.98|9979.98|0
1652101140000|2022-05-09 12:59:00|9978.74|9978.74|9979.73|9979.73|9980.05|9980.05|9978.74|9978.74|0
1652101150000|2022-05-09 12:59:10|9979.4|9979.4|9980.83|9980.83|9980.83|9980.83|9979.4|9979.4|0
1652101180000|2022-05-09 12:59:40|9981.33|9981.33|9982.86|9982.86|9983.38|9983.38|9981.33|9981.33|0
1652101190000|2022-05-09 12:59:50|9983.32|9983.32|9983.9|9983.9|9983.9|9983.9|9983.32|9983.32|0
1652101200000|2022-05-09 13:00:00|9983.77|9983.77|9983.76|9983.76|9984.04|9984.04|9983.76|9983.76|0
1652101210000|2022-05-09 13:00:10|9983.84|9983.84|9985.95|9985.95|9986.7|9986.7|9983.84|9983.84|0
1652101220000|2022-05-09 13:00:20|9985.58|9985.58|9985.9|9985.9|9986.61|9986.61|9985.58|9985.58|0
1652101230000|2022-05-09 13:00:30|9985.77|9985.77|9985.51|9985.51|9985.99|9985.99|9985.38|9985.38|0
1652101240000|2022-05-09 13:00:40|9985.83|9985.83|9984.88|9984.88|9986.15|9986.15|9984.88|9984.88|0
1652101260000|2022-05-09 13:01:00|9984.72|9984.72|9985.92|9985.92|9985.92|9985.92|9984.72|9984.72|0
1652101270000|2022-05-09 13:01:10|9986.11|9986.11|9986.11|9986.11|9986.11|9986.11|9986.11|9986.11|0
1652101290000|2022-05-09 13:01:30|9986.32|9986.32|9986.57|9986.57|9986.57|9986.57|9986.32|9986.32|0
1652101310000|2022-05-09 13:01:50|9986.39|9986.39|9986.24|9986.24|9986.39|9986.39|9986.03|9986.03|0
1652101320000|2022-05-09 13:02:00|9986.67|9986.67|9985.68|9985.68|9986.67|9986.67|9985.68|9985.68|0
1652101340000|2022-05-09 13:02:20|9984.9|9984.9|9984.12|9984.12|9984.9|9984.9|9984.12|9984.12|0
1652101350000|2022-05-09 13:02:30|9983.79|9983.79|9984.44|9984.44|9984.44|9984.44|9983.14|9983.14|0
1652101360000|2022-05-09 13:02:40|9985.06|9985.06|9988.99|9988.99|9989.12|9989.12|9985.06|9985.06|0
1652101370000|2022-05-09 13:02:50|9988.53|9988.53|9987.51|9987.51|9988.53|9988.53|9987.51|9987.51|0
1652101390000|2022-05-09 13:03:10|9986.86|9986.86|9986.86|9986.86|9986.86|9986.86|9986.86|9986.86|0
1652101400000|2022-05-09 13:03:20|9986.53|9986.53|9984.89|9984.89|9986.53|9986.53|9984.24|9984.24|0
1652101410000|2022-05-09 13:03:30|9985.12|9985.12|9985.68|9985.68|9985.68|9985.68|9985.01|9985.01|0
1652101420000|2022-05-09 13:03:40|9985.3|9985.3|9984.88|9984.88|9985.68|9985.68|9984.88|9984.88|0
1652101430000|2022-05-09 13:03:50|9985.09|9985.09|9983.61|9983.61|9985.09|9985.09|9983.61|9983.61|0
1652101440000|2022-05-09 13:04:00|9984.26|9984.26|9984.26|9984.26|9984.26|9984.26|9984.26|9984.26|0
1652101450000|2022-05-09 13:04:10|9982.7|9982.7|9982.21|9982.21|9982.7|9982.7|9982.21|9982.21|0
1652101460000|2022-05-09 13:04:20|9981.78|9981.78|9981.78|9981.78|9981.78|9981.78|9981.78|9981.78|0
1652101470000|2022-05-09 13:04:30|9982.27|9982.27|9981.66|9981.66|9982.27|9982.27|9981.66|9981.66|0
1652101480000|2022-05-09 13:04:40|9981.78|9981.78|9981.78|9981.78|9981.78|9981.78|9981.78|9981.78|0
1652101490000|2022-05-09 13:04:50|9981|9981|9981.81|9981.81|9981.81|9981.81|9981|9981|0
1652101500000|2022-05-09 13:05:00|9982.03|9982.03|9982.03|9982.03|9982.4|9982.4|9982.03|9982.03|0
1652101510000|2022-05-09 13:05:10|9981.05|9981.05|9980.72|9980.72|9981.05|9981.05|9980.72|9980.72|0
1652101540000|2022-05-09 13:05:40|9980.28|9980.28|9979.92|9979.92|9980.28|9980.28|9979.92|9979.92|0
1652101550000|2022-05-09 13:05:50|9980.35|9980.35|9980.35|9980.35|9980.35|9980.35|9980.35|9980.35|0
1652101560000|2022-05-09 13:06:00|9980.13|9980.13|9980.13|9980.13|9980.13|9980.13|9979.91|9979.91|0
1652101570000|2022-05-09 13:06:10|9980.36|9980.36|9980.36|9980.36|9980.36|9980.36|9980.36|9980.36|0
1652101580000|2022-05-09 13:06:20|9980.58|9980.58|9980.32|9980.32|9980.58|9980.58|9980.32|9980.32|0
1652101590000|2022-05-09 13:06:30|9980.48|9980.48|9980.59|9980.59|9980.59|9980.59|9980.37|9980.37|0
1652101600000|2022-05-09 13:06:40|9980.09|9980.09|9980.87|9980.87|9980.87|9980.87|9980.09|9980.09|0
1652101610000|2022-05-09 13:06:50|9981.65|9981.65|9980.38|9980.38|9981.65|9981.65|9980.38|9980.38|0
1652101620000|2022-05-09 13:07:00|9980.22|9980.22|9980.72|9980.72|9980.72|9980.72|9979.56|9979.56|0
1652101630000|2022-05-09 13:07:10|9980.82|9980.82|9980.69|9980.69|9980.82|9980.82|9980.69|9980.69|0
1652101640000|2022-05-09 13:07:20|9980.87|9980.87|9980.87|9980.87|9980.87|9980.87|9980.87|9980.87|0
1652101660000|2022-05-09 13:07:40|9980|9980|9980|9980|9980|9980|9980|9980|0
1652101670000|2022-05-09 13:07:50|9979.98|9979.98|9979.98|9979.98|9979.98|9979.98|9979.98|9979.98|0
1652101680000|2022-05-09 13:08:00|9980.34|9980.34|9980.57|9980.57|9980.57|9980.57|9980.34|9980.34|0
1652101700000|2022-05-09 13:08:20|9980.14|9980.14|9980.48|9980.48|9980.48|9980.48|9979.51|9979.51|0
1652101720000|2022-05-09 13:08:40|9980.7|9980.7|9980.32|9980.32|9980.7|9980.7|9980.16|9980.16|0
1652101750000|2022-05-09 13:09:10|9980.55|9980.55|9980.55|9980.55|9980.55|9980.55|9980.55|9980.55|0
1652101760000|2022-05-09 13:09:20|9980.74|9980.74|9980.74|9980.74|9980.74|9980.74|9980.74|9980.74|0
1652101770000|2022-05-09 13:09:30|9979.96|9979.96|9978.72|9978.72|9979.96|9979.96|9978.72|9978.72|0
1652101780000|2022-05-09 13:09:40|9978.85|9978.85|9978.85|9978.85|9978.85|9978.85|9978.85|9978.85|0
1652101790000|2022-05-09 13:09:50|9979.28|9979.28|9977.79|9977.79|9979.28|9979.28|9977.79|9977.79|0
1652101800000|2022-05-09 13:10:00|9977.47|9977.47|9977.47|9977.47|9977.47|9977.47|9977.47|9977.47|0
1652101810000|2022-05-09 13:10:10|9977.07|9977.07|9976.84|9976.84|9977.07|9977.07|9976.41|9976.41|0
1652101820000|2022-05-09 13:10:20|9976.47|9976.47|9976.47|9976.47|9976.47|9976.47|9976.47|9976.47|0
1652101830000|2022-05-09 13:10:30|9976.31|9976.31|9976.31|9976.31|9976.31|9976.31|9976.31|9976.31|0
1652101840000|2022-05-09 13:10:40|9976.16|9976.16|9974.45|9974.45|9976.16|9976.16|9974.45|9974.45|0
1652101860000|2022-05-09 13:11:00|9974.67|9974.67|9973.95|9973.95|9974.67|9974.67|9973.95|9973.95|0
1652101890000|2022-05-09 13:11:30|9974.73|9974.73|9974.95|9974.95|9974.95|9974.95|9974.73|9974.73|0
1652101930000|2022-05-09 13:12:10|9974.73|9974.73|9974.73|9974.73|9974.73|9974.73|9974.73|9974.73|0
1652101940000|2022-05-09 13:12:20|9974.91|9974.91|9975.08|9975.08|9975.08|9975.08|9974.91|9974.91|0
1652101950000|2022-05-09 13:12:30|9974.95|9974.95|9973.88|9973.88|9975.25|9975.25|9973.88|9973.88|0
1652101960000|2022-05-09 13:12:40|9974.02|9974.02|9974.02|9974.02|9974.02|9974.02|9974.02|9974.02|0
1652101970000|2022-05-09 13:12:50|9973.56|9973.56|9974.61|9974.61|9974.61|9974.61|9973.56|9973.56|0
1652101980000|2022-05-09 13:13:00|9975.05|9975.05|9976.21|9976.21|9976.21|9976.21|9975.05|9975.05|0
1652102000000|2022-05-09 13:13:20|9975.44|9975.44|9975.22|9975.22|9975.44|9975.44|9975.22|9975.22|0
1652102010000|2022-05-09 13:13:30|9975.14|9975.14|9975.14|9975.14|9975.14|9975.14|9975.14|9975.14|0
1652102020000|2022-05-09 13:13:40|9975.92|9975.92|9975.79|9975.79|9976.04|9976.04|9975.79|9975.79|0
1652102030000|2022-05-09 13:13:50|9976.21|9976.21|9975.66|9975.66|9976.21|9976.21|9975.66|9975.66|0
1652102040000|2022-05-09 13:14:00|9975.79|9975.79|9975.79|9975.79|9975.79|9975.79|9975.79|9975.79|0
1652102050000|2022-05-09 13:14:10|9975.9|9975.9|9976.8|9976.8|9977.19|9977.19|9975.9|9975.9|0
1652102060000|2022-05-09 13:14:20|9976.63|9976.63|9975.04|9975.04|9976.63|9976.63|9975.04|9975.04|0
1652102070000|2022-05-09 13:14:30|9974.55|9974.55|9973.37|9973.37|9974.55|9974.55|9973.37|9973.37|0
1652102080000|2022-05-09 13:14:40|9973.55|9973.55|9974.85|9974.85|9974.85|9974.85|9973.55|9973.55|0
1652102090000|2022-05-09 13:14:50|9975.29|9975.29|9975.29|9975.29|9975.29|9975.29|9975.29|9975.29|0
1652102100000|2022-05-09 13:15:00|9975.06|9975.06|9975.33|9975.33|9975.33|9975.33|9975.06|9975.06|0
1652102120000|2022-05-09 13:15:20|9975.52|9975.52|9975.52|9975.52|9975.52|9975.52|9975.52|9975.52|0
1652102130000|2022-05-09 13:15:30|9975.64|9975.64|9976.07|9976.07|9976.07|9976.07|9975.64|9975.64|0
1652102140000|2022-05-09 13:15:40|9976.69|9976.69|9976.95|9976.95|9977.35|9977.35|9976.69|9976.69|0
1652102150000|2022-05-09 13:15:50|9977.21|9977.21|9976.78|9976.78|9977.21|9977.21|9976.78|9976.78|0
1652102160000|2022-05-09 13:16:00|9976.69|9976.69|9976.79|9976.79|9976.79|9976.79|9976.69|9976.69|0
1652102170000|2022-05-09 13:16:10|9978.17|9978.17|9978.95|9978.95|9978.95|9978.95|9978.17|9978.17|0
1652102180000|2022-05-09 13:16:20|9979.38|9979.38|9980.01|9980.01|9980.01|9980.01|9979.38|9979.38|0
1652102190000|2022-05-09 13:16:30|9980.37|9980.37|9980.48|9980.48|9980.48|9980.48|9980.37|9980.37|0
1652102200000|2022-05-09 13:16:40|9980.25|9980.25|9980.03|9980.03|9980.25|9980.25|9980.03|9980.03|0
1652102210000|2022-05-09 13:16:50|9980.47|9980.47|9978.51|9978.51|9980.47|9980.47|9978.51|9978.51|0
1652102220000|2022-05-09 13:17:00|9978.67|9978.67|9978.15|9978.15|9978.67|9978.67|9977.95|9977.95|0
1652102230000|2022-05-09 13:17:10|9977.93|9977.93|9977.93|9977.93|9977.93|9977.93|9977.93|9977.93|0
1652102240000|2022-05-09 13:17:20|9977.51|9977.51|9977.51|9977.51|9977.51|9977.51|9977.51|9977.51|0
1652102250000|2022-05-09 13:17:30|9977.96|9977.96|9978.35|9978.35|9978.35|9978.35|9977.96|9977.96|0
1652102260000|2022-05-09 13:17:40|9978.57|9978.57|9978.57|9978.57|9978.57|9978.57|9978.57|9978.57|0
1652102270000|2022-05-09 13:17:50|9978.47|9978.47|9978.47|9978.47|9978.47|9978.47|9978.47|9978.47|0
1652102280000|2022-05-09 13:18:00|9978.3|9978.3|9977.27|9977.27|9978.3|9978.3|9977.27|9977.27|0
1652102290000|2022-05-09 13:18:10|9976.62|9976.62|9975.88|9975.88|9976.62|9976.62|9975.88|9975.88|0
1652102300000|2022-05-09 13:18:20|9976.05|9976.05|9976.05|9976.05|9976.05|9976.05|9976.05|9976.05|0
1652102310000|2022-05-09 13:18:30|9976.18|9976.18|9976.18|9976.18|9976.18|9976.18|9976.18|9976.18|0
1652102320000|2022-05-09 13:18:40|9975.74|9975.74|9975.74|9975.74|9975.74|9975.74|9975.74|9975.74|0
1652102330000|2022-05-09 13:18:50|9975.9|9975.9|9975.9|9975.9|9975.9|9975.9|9975.9|9975.9|0
1652102350000|2022-05-09 13:19:10|9975.75|9975.75|9975.75|9975.75|9975.75|9975.75|9975.75|9975.75|0
1652102370000|2022-05-09 13:19:30|9974.97|9974.97|9974.54|9974.54|9974.97|9974.97|9974.54|9974.54|0
1652102380000|2022-05-09 13:19:40|9974.17|9974.17|9974.06|9974.06|9974.35|9974.35|9974.06|9974.06|0
1652102410000|2022-05-09 13:20:10|9974.39|9974.39|9974.02|9974.02|9974.5|9974.5|9974.02|9974.02|0
1652102420000|2022-05-09 13:20:20|9973.85|9973.85|9973.85|9973.85|9973.85|9973.85|9973.85|9973.85|0
1652102440000|2022-05-09 13:20:40|9973.41|9973.41|9973.85|9973.85|9973.85|9973.85|9973.41|9973.41|0
1652102450000|2022-05-09 13:20:50|9974.27|9974.27|9974.16|9974.16|9974.27|9974.27|9974.16|9974.16|0
1652102460000|2022-05-09 13:21:00|9974.45|9974.45|9974.78|9974.78|9974.78|9974.78|9974.34|9974.34|0
1652102470000|2022-05-09 13:21:10|9975|9975|9975.37|9975.37|9975.37|9975.37|9975|9975|0
1652102480000|2022-05-09 13:21:20|9975.6|9975.6|9977.03|9977.03|9977.03|9977.03|9975.6|9975.6|0
1652102500000|2022-05-09 13:21:40|9976.9|9976.9|9976.78|9976.78|9976.9|9976.9|9976.41|9976.41|0
1652102520000|2022-05-09 13:22:00|9976.9|9976.9|9977.03|9977.03|9977.16|9977.16|9976.9|9976.9|0
1652102530000|2022-05-09 13:22:10|9977.19|9977.19|9977.31|9977.31|9977.31|9977.31|9977.19|9977.19|0
1652102540000|2022-05-09 13:22:20|9977.5|9977.5|9977.5|9977.5|9977.5|9977.5|9977.5|9977.5|0
1652102550000|2022-05-09 13:22:30|9977.43|9977.43|9977.65|9977.65|9977.65|9977.65|9977.43|9977.43|0
1652102560000|2022-05-09 13:22:40|9977.28|9977.28|9976.36|9976.36|9977.28|9977.28|9976.36|9976.36|0
1652102570000|2022-05-09 13:22:50|9976.6|9976.6|9976.98|9976.98|9976.98|9976.98|9976.6|9976.6|0
1652102580000|2022-05-09 13:23:00|9977.2|9977.2|9978.95|9978.95|9978.95|9978.95|9977.2|9977.2|0
1652102590000|2022-05-09 13:23:10|9979.43|9979.43|9979.12|9979.12|9979.56|9979.56|9979.12|9979.12|0
1652102610000|2022-05-09 13:23:30|9978.87|9978.87|9979.32|9979.32|9979.32|9979.32|9978.31|9978.31|0
1652102620000|2022-05-09 13:23:40|9979|9979|9978.78|9978.78|9979|9979|9978.78|9978.78|0
1652102630000|2022-05-09 13:23:50|9978.62|9978.62|9978.46|9978.46|9978.62|9978.62|9978.34|9978.34|0
1652102640000|2022-05-09 13:24:00|9978.92|9978.92|9979.27|9979.27|9979.27|9979.27|9978.92|9978.92|0
1652102650000|2022-05-09 13:24:10|9979.43|9979.43|9979.43|9979.43|9979.43|9979.43|9979.43|9979.43|0
1652102660000|2022-05-09 13:24:20|9978.99|9978.99|9979.71|9979.71|9979.71|9979.71|9978.99|9978.99|0
1652102670000|2022-05-09 13:24:30|9979.89|9979.89|9980.31|9980.31|9980.53|9980.53|9979.89|9979.89|0
1652102680000|2022-05-09 13:24:40|9979.73|9979.73|9979.55|9979.55|9979.73|9979.73|9979.55|9979.55|0
1652102690000|2022-05-09 13:24:50|9979.8|9979.8|9979.8|9979.8|9979.8|9979.8|9979.8|9979.8|0
1652102700000|2022-05-09 13:25:00|9979.92|9979.92|9979.92|9979.92|9979.92|9979.92|9979.92|9979.92|0
1652102710000|2022-05-09 13:25:10|9979.56|9979.56|9979.56|9979.56|9979.56|9979.56|9979.56|9979.56|0
1652102730000|2022-05-09 13:25:30|9979.73|9979.73|9979.96|9979.96|9979.96|9979.96|9979.73|9979.73|0
1652102740000|2022-05-09 13:25:40|9979.87|9979.87|9979.87|9979.87|9979.87|9979.87|9979.87|9979.87|0
1652102750000|2022-05-09 13:25:50|9979.99|9979.99|9979.99|9979.99|9979.99|9979.99|9979.99|9979.99|0
1652102770000|2022-05-09 13:26:10|9980.77|9980.77|9981.69|9981.69|9981.69|9981.69|9980.45|9980.45|0
1652102780000|2022-05-09 13:26:20|9981.8|9981.8|9982.04|9982.04|9982.04|9982.04|9981.8|9981.8|0
1652102790000|2022-05-09 13:26:30|9982.25|9982.25|9982.25|9982.25|9982.25|9982.25|9982.25|9982.25|0
1652102800000|2022-05-09 13:26:40|9982.75|9982.75|9982.09|9982.09|9982.75|9982.75|9981.97|9981.97|0
1652102820000|2022-05-09 13:27:00|9981.96|9981.96|9981.96|9981.96|9981.96|9981.96|9981.96|9981.96|0
1652102830000|2022-05-09 13:27:10|9981.85|9981.85|9981.85|9981.85|9981.85|9981.85|9981.85|9981.85|0
1652102840000|2022-05-09 13:27:20|9982.56|9982.56|9982.56|9982.56|9982.56|9982.56|9982.56|9982.56|0
1652102850000|2022-05-09 13:27:30|9982.78|9982.78|9982.78|9982.78|9982.78|9982.78|9982.78|9982.78|0
1652102860000|2022-05-09 13:27:40|9983.64|9983.64|9983.64|9983.64|9983.86|9983.86|9983.64|9983.64|0
1652102870000|2022-05-09 13:27:50|9983.89|9983.89|9985.66|9985.66|9985.66|9985.66|9983.89|9983.89|0
1652102880000|2022-05-09 13:28:00|9985.92|9985.92|9988.74|9988.74|9988.87|9988.87|9985.83|9985.83|0
1652102910000|2022-05-09 13:28:30|9988.86|9988.86|9988.62|9988.62|9988.86|9988.86|9988.62|9988.62|0
1652102920000|2022-05-09 13:28:40|9988.12|9988.12|9987.09|9987.09|9988.4|9988.4|9986.4|9986.4|0
1652102930000|2022-05-09 13:28:50|9987.46|9987.46|9987.46|9987.46|9987.46|9987.46|9987.46|9987.46|0
1652102940000|2022-05-09 13:29:00|9987.33|9987.33|9985.63|9985.63|9987.33|9987.33|9985.63|9985.63|0
1652102950000|2022-05-09 13:29:10|9985.86|9985.86|9985.86|9985.86|9985.86|9985.86|9985.86|9985.86|0
1652102960000|2022-05-09 13:29:20|9985.97|9985.97|9987.48|9987.48|9987.48|9987.48|9985.97|9985.97|0
1652102980000|2022-05-09 13:29:40|9987.02|9987.02|9986.24|9986.24|9987.02|9987.02|9986.24|9986.24|0
1652102990000|2022-05-09 13:29:50|9986.56|9986.56|9986.67|9986.67|9987.52|9987.52|9986.56|9986.56|0
1652103000000|2022-05-09 13:30:00|9986.76|9986.76|9986.64|9986.64|9987.04|9987.04|9986.08|9986.08|0
1652103010000|2022-05-09 13:30:10|9986.55|9986.55|9987.36|9987.36|9987.8|9987.8|9986.06|9986.06|0
1652103020000|2022-05-09 13:30:20|9987.01|9987.01|9985.11|9985.11|9987.01|9987.01|9985.11|9985.11|0
1652103030000|2022-05-09 13:30:30|9985.55|9985.55|9988.16|9988.16|9988.29|9988.29|9985.55|9985.55|0
1652103040000|2022-05-09 13:30:40|9988.29|9988.29|9988.29|9988.29|9988.29|9988.29|9988.29|9988.29|0
1652103050000|2022-05-09 13:30:50|9988.51|9988.51|9988.68|9988.68|9988.68|9988.68|9988.29|9988.29|0
1652103060000|2022-05-09 13:31:00|9988.29|9988.29|9988.04|9988.04|9988.48|9988.48|9987.61|9987.61|0
1652103070000|2022-05-09 13:31:10|9988.82|9988.82|9988.87|9988.87|9989.1|9989.1|9988.65|9988.65|0
1652103080000|2022-05-09 13:31:20|9989.65|9989.65|9989.65|9989.65|9990.86|9990.86|9989.65|9989.65|0
1652103090000|2022-05-09 13:31:30|9989.43|9989.43|9985.21|9985.21|9989.43|9989.43|9984.79|9984.79|0
1652103110000|2022-05-09 13:31:50|9985.12|9985.12|9985.59|9985.59|9985.59|9985.59|9984.76|9984.76|0
1652103120000|2022-05-09 13:32:00|9985.69|9985.69|9988.46|9988.46|9988.46|9988.46|9985.69|9985.69|0
1652103130000|2022-05-09 13:32:10|9988.69|9988.69|9988.69|9988.69|9988.69|9988.69|9988.69|9988.69|0
1652103140000|2022-05-09 13:32:20|9989.15|9989.15|9988.23|9988.23|9989.69|9989.69|9988.23|9988.23|0
1652103150000|2022-05-09 13:32:30|9988.04|9988.04|9982.53|9982.53|9988.04|9988.04|9982.53|9982.53|0
1652103160000|2022-05-09 13:32:40|9982.34|9982.34|9981.6|9981.6|9982.34|9982.34|9981.6|9981.6|0
1652103170000|2022-05-09 13:32:50|9981.83|9981.83|9981.83|9981.83|9981.83|9981.83|9981.83|9981.83|0
1652103180000|2022-05-09 13:33:00|9981.38|9981.38|9976.54|9976.54|9981.38|9981.38|9976.54|9976.54|0
1652103190000|2022-05-09 13:33:10|9976.34|9976.34|9976.82|9976.82|9976.82|9976.82|9975.74|9975.74|0
1652103200000|2022-05-09 13:33:20|9976.53|9976.53|9976.29|9976.29|9977.18|9977.18|9975.52|9975.52|0
1652103210000|2022-05-09 13:33:30|9976.03|9976.03|9976.63|9976.63|9977.24|9977.24|9976.03|9976.03|0
1652103220000|2022-05-09 13:33:40|9976.5|9976.5|9975.34|9975.34|9976.5|9976.5|9975.34|9975.34|0
1652103230000|2022-05-09 13:33:50|9975.12|9975.12|9976.06|9976.06|9976.06|9976.06|9975.12|9975.12|0
1652103240000|2022-05-09 13:34:00|9976.31|9976.31|9976.99|9976.99|9976.99|9976.99|9976.31|9976.31|0
1652103250000|2022-05-09 13:34:10|9977.25|9977.25|9977.25|9977.25|9977.25|9977.25|9977.25|9977.25|0
1652103260000|2022-05-09 13:34:20|9977.95|9977.95|9980.26|9980.26|9980.26|9980.26|9977.95|9977.95|0
1652103270000|2022-05-09 13:34:30|9980.68|9980.68|9980.3|9980.3|9980.92|9980.92|9980.3|9980.3|0
1652103280000|2022-05-09 13:34:40|9980.73|9980.73|9983.55|9983.55|9983.55|9983.55|9980.73|9980.73|0
1652103290000|2022-05-09 13:34:50|9983.77|9983.77|9987.64|9987.64|9987.64|9987.64|9983.77|9983.77|0
1652103300000|2022-05-09 13:35:00|9988.06|9988.06|9993.48|9993.48|9993.48|9993.48|9988.06|9988.06|0
1652103310000|2022-05-09 13:35:10|9993.67|9993.67|9996.37|9996.37|9996.37|9996.37|9993.67|9993.67|0
1652103320000|2022-05-09 13:35:20|9996.26|9996.26|9996.42|9996.42|9996.42|9996.42|9996.26|9996.26|0
1652103330000|2022-05-09 13:35:30|9996.3|9996.3|9996.3|9996.3|9996.3|9996.3|9996.3|9996.3|0
1652103340000|2022-05-09 13:35:40|9996.42|9996.42|9997.73|9997.73|9998.16|9998.16|9996.42|9996.42|0
1652103350000|2022-05-09 13:35:50|9998.15|9998.15|9998.97|9998.97|10000.39|10000.39|9997.99|9997.99|0
1652103360000|2022-05-09 13:36:00|9999.67|9999.67|9999.39|9999.39|10000.41|10000.41|9999.39|9999.39|0
1652103370000|2022-05-09 13:36:10|9999.83|9999.83|9999.48|9999.48|9999.83|9999.83|9999.48|9999.48|0
1652103380000|2022-05-09 13:36:20|9999.3|9999.3|9999.86|9999.86|9999.98|9999.98|9999.3|9999.3|0
1652103390000|2022-05-09 13:36:30|10000.11|10000.11|10000.34|10000.34|10000.34|10000.34|10000.11|10000.11|0
1652103400000|2022-05-09 13:36:40|10000.78|10000.78|10003.76|10003.76|10003.76|10003.76|10000.78|10000.78|0
1652103410000|2022-05-09 13:36:50|10003.66|10003.66|10004.1|10004.1|10004.1|10004.1|10003.66|10003.66|0
1652103420000|2022-05-09 13:37:00|10004.55|10004.55|10004.8|10004.8|10004.8|10004.8|10004.55|10004.55|0
1652103430000|2022-05-09 13:37:10|10004.93|10004.93|10003.37|10003.37|10004.93|10004.93|10003.14|10003.14|0
1652103440000|2022-05-09 13:37:20|10003.47|10003.47|10003.72|10003.72|10003.72|10003.72|10003.47|10003.47|0
1652103450000|2022-05-09 13:37:30|10003.57|10003.57|10000.51|10000.51|10003.57|10003.57|10000.42|10000.42|0
1652103460000|2022-05-09 13:37:40|10001.29|10001.29|10001.29|10001.29|10001.29|10001.29|10001.29|10001.29|0
1652103470000|2022-05-09 13:37:50|10000.86|10000.86|10000.5|10000.5|10000.86|10000.86|10000.5|10000.5|0
1652103480000|2022-05-09 13:38:00|10001.28|10001.28|10001.91|10001.91|10001.91|10001.91|10001.28|10001.28|0
1652103490000|2022-05-09 13:38:10|10002.69|10002.69|10005.01|10005.01|10005.01|10005.01|10002.69|10002.69|0
1652103500000|2022-05-09 13:38:20|10005.72|10005.72|10007.51|10007.51|10007.51|10007.51|10005.72|10005.72|0
1652103510000|2022-05-09 13:38:30|10007.38|10007.38|10008.69|10008.69|10008.69|10008.69|10007.38|10007.38|0
1652103520000|2022-05-09 13:38:40|10009.47|10009.47|10013.02|10013.02|10013.02|10013.02|10009.47|10009.47|0
1652103530000|2022-05-09 13:38:50|10012.76|10012.76|10012.9|10012.9|10012.9|10012.9|10012.41|10012.41|0
1652103540000|2022-05-09 13:39:00|10012.72|10012.72|10012.94|10012.94|10012.94|10012.94|10011.94|10011.94|0
1652103550000|2022-05-09 13:39:10|10012.85|10012.85|10013.02|10013.02|10013.19|10013.19|10012.7|10012.7|0
1652103560000|2022-05-09 13:39:20|10012.58|10012.58|10012|10012|10012.58|10012.58|10011.82|10011.82|0
1652103570000|2022-05-09 13:39:30|10011.22|10011.22|10010.85|10010.85|10012.07|10012.07|10010.85|10010.85|0
1652103580000|2022-05-09 13:39:40|10010.72|10010.72|10010.58|10010.58|10010.72|10010.72|10010.29|10010.29|0
1652103590000|2022-05-09 13:39:50|10010.36|10010.36|10009.07|10009.07|10010.36|10010.36|10009.07|10009.07|0
1652103600000|2022-05-09 13:40:00|10009.85|10009.85|10010.69|10010.69|10011.61|10011.61|10009.85|10009.85|0
1652103610000|2022-05-09 13:40:10|10010.81|10010.81|10002.33|10002.33|10010.81|10010.81|10002.33|10002.33|0
1652103620000|2022-05-09 13:40:20|10002.24|10002.24|10001.76|10001.76|10002.24|10002.24|10001.76|10001.76|0
1652103630000|2022-05-09 13:40:30|10001.64|10001.64|10000.16|10000.16|10001.87|10001.87|9997.55|9997.55|0
1652103640000|2022-05-09 13:40:40|10000.28|10000.28|10003.08|10003.08|10003.08|10003.08|10000.28|10000.28|0
1652103650000|2022-05-09 13:40:50|10003.86|10003.86|10005.43|10005.43|10005.78|10005.78|10003.86|10003.86|0
1652103660000|2022-05-09 13:41:00|10005.18|10005.18|10006.87|10006.87|10006.87|10006.87|10005.18|10005.18|0
1652103670000|2022-05-09 13:41:10|10006.45|10006.45|10004.51|10004.51|10006.45|10006.45|10004.51|10004.51|0
1652103680000|2022-05-09 13:41:20|10004.34|10004.34|10004.19|10004.19|10004.34|10004.34|10003.76|10003.76|0
1652103690000|2022-05-09 13:41:30|10004.44|10004.44|10004.87|10004.87|10004.87|10004.87|10004.44|10004.44|0
1652103700000|2022-05-09 13:41:40|10005.05|10005.05|10005.83|10005.83|10006.61|10006.61|10005.05|10005.05|0
1652103710000|2022-05-09 13:41:50|10006|10006|10006.25|10006.25|10006.4|10006.4|10006|10006|0
1652103730000|2022-05-09 13:42:10|10005.83|10005.83|10003.92|10003.92|10005.83|10005.83|10003.66|10003.66|0
1652103740000|2022-05-09 13:42:20|10003.57|10003.57|10003.24|10003.24|10003.57|10003.57|10003.24|10003.24|0
1652103750000|2022-05-09 13:42:30|10003.08|10003.08|10001.42|10001.42|10003.08|10003.08|10001.42|10001.42|0
1652103760000|2022-05-09 13:42:40|10001.85|10001.85|10002.08|10002.08|10002.08|10002.08|10001.41|10001.41|0
1652103770000|2022-05-09 13:42:50|10000.52|10000.52|9999.16|9999.16|10000.52|10000.52|9999.16|9999.16|0
1652103780000|2022-05-09 13:43:00|9998.58|9998.58|9998.09|9998.09|9998.58|9998.58|9998.09|9998.09|0
1652103790000|2022-05-09 13:43:10|9998.32|9998.32|10000.12|10000.12|10000.12|10000.12|9998.32|9998.32|0
1652103800000|2022-05-09 13:43:20|9999.68|9999.68|9998.2|9998.2|9999.68|9999.68|9998.2|9998.2|0
1652103810000|2022-05-09 13:43:30|9997.71|9997.71|9996.93|9996.93|9997.71|9997.71|9996.93|9996.93|0
1652103820000|2022-05-09 13:43:40|9996.7|9996.7|9996.93|9996.93|9996.93|9996.93|9996.7|9996.7|0
1652103830000|2022-05-09 13:43:50|9996.85|9996.85|9995.82|9995.82|9996.85|9996.85|9995.82|9995.82|0
1652103840000|2022-05-09 13:44:00|9995.69|9995.69|9991.59|9991.59|9995.69|9995.69|9991.59|9991.59|0
1652103850000|2022-05-09 13:44:10|9991.47|9991.47|9991.85|9991.85|9991.85|9991.85|9990.64|9990.64|0
1652103860000|2022-05-09 13:44:20|9992.63|9992.63|9993.24|9993.24|9993.76|9993.76|9992.63|9992.63|0
1652103870000|2022-05-09 13:44:30|9992.81|9992.81|9993.65|9993.65|9994.18|9994.18|9992.81|9992.81|0
1652103880000|2022-05-09 13:44:40|9993.4|9993.4|9993.53|9993.53|9993.53|9993.53|9993.28|9993.28|0
1652103900000|2022-05-09 13:45:00|9993.33|9993.33|9991.83|9991.83|9993.33|9993.33|9991.83|9991.83|0
1652103910000|2022-05-09 13:45:10|9991.61|9991.61|9989.74|9989.74|9991.61|9991.61|9989.74|9989.74|0
1652103920000|2022-05-09 13:45:20|9989.52|9989.52|9989.29|9989.29|9989.52|9989.52|9989.29|9989.29|0
1652103930000|2022-05-09 13:45:30|9989.04|9989.04|9988.69|9988.69|9989.04|9989.04|9988.69|9988.69|0
1652103940000|2022-05-09 13:45:40|9987.91|9987.91|9985.27|9985.27|9988.14|9988.14|9985.27|9985.27|0
1652103950000|2022-05-09 13:45:50|9985.13|9985.13|9986.16|9986.16|9986.16|9986.16|9985.13|9985.13|0
1652103960000|2022-05-09 13:46:00|9986.34|9986.34|9986.49|9986.49|9986.51|9986.51|9986.14|9986.14|0
1652103970000|2022-05-09 13:46:10|9986.27|9986.27|9979.77|9979.77|9986.27|9986.27|9979.77|9979.77|0
1652103980000|2022-05-09 13:46:20|9976.65|9976.65|9975.78|9975.78|9976.77|9976.77|9975.78|9975.78|0
1652103990000|2022-05-09 13:46:30|9975.41|9975.41|9972.39|9972.39|9975.41|9975.41|9972.39|9972.39|0
1652104000000|2022-05-09 13:46:40|9972.14|9972.14|9972.08|9972.08|9972.51|9972.51|9971.86|9971.86|0
1652104010000|2022-05-09 13:46:50|9972.2|9972.2|9972.39|9972.39|9972.39|9972.39|9971.11|9971.11|0
1652104020000|2022-05-09 13:47:00|9973.17|9973.17|9972.97|9972.97|9973.17|9973.17|9972.97|9972.97|0
1652104030000|2022-05-09 13:47:10|9973.17|9973.17|9973.03|9973.03|9973.17|9973.17|9973.03|9973.03|0
1652104040000|2022-05-09 13:47:20|9972.6|9972.6|9972.6|9972.6|9972.6|9972.6|9972.6|9972.6|0
1652104050000|2022-05-09 13:47:30|9972.73|9972.73|9972.73|9972.73|9972.73|9972.73|9972.73|9972.73|0
1652104060000|2022-05-09 13:47:40|9973.16|9973.16|9973.24|9973.24|9973.86|9973.86|9973.16|9973.16|0
1652104070000|2022-05-09 13:47:50|9973.32|9973.32|9971.88|9971.88|9973.32|9973.32|9971.88|9971.88|0
1652104080000|2022-05-09 13:48:00|9971.3|9971.3|9970.4|9970.4|9971.43|9971.43|9970.4|9970.4|0
1652104090000|2022-05-09 13:48:10|9970.73|9970.73|9970.61|9970.61|9970.85|9970.85|9970.3|9970.3|0
1652104100000|2022-05-09 13:48:20|9971.04|9971.04|9972.09|9972.09|9972.09|9972.09|9971.04|9971.04|0
1652104110000|2022-05-09 13:48:30|9971.66|9971.66|9971.66|9971.66|9971.66|9971.66|9971.66|9971.66|0
1652104120000|2022-05-09 13:48:40|9971.83|9971.83|9970.91|9970.91|9971.96|9971.96|9970.91|9970.91|0
1652104130000|2022-05-09 13:48:50|9970.7|9970.7|9970.7|9970.7|9970.81|9970.81|9970.7|9970.7|0
1652104140000|2022-05-09 13:49:00|9969.92|9969.92|9972.56|9972.56|9972.56|9972.56|9969.92|9969.92|0
1652104150000|2022-05-09 13:49:10|9972.33|9972.33|9970.84|9970.84|9972.33|9972.33|9970.84|9970.84|0
1652104160000|2022-05-09 13:49:20|9970.93|9970.93|9971.04|9971.04|9971.04|9971.04|9970.93|9970.93|0
1652104170000|2022-05-09 13:49:30|9970.88|9970.88|9971.33|9971.33|9971.33|9971.33|9970.88|9970.88|0
1652104180000|2022-05-09 13:49:40|9971.11|9971.11|9971.11|9971.11|9971.11|9971.11|9971.11|9971.11|0
1652104190000|2022-05-09 13:49:50|9970.74|9970.74|9970.55|9970.55|9970.74|9970.74|9970.31|9970.31|0
1652104200000|2022-05-09 13:50:00|9970.69|9970.69|9969.63|9969.63|9970.69|9970.69|9969.35|9969.35|0
1652104210000|2022-05-09 13:50:10|9969.47|9969.47|9972.18|9972.18|9972.18|9972.18|9969.36|9969.36|0
1652104230000|2022-05-09 13:50:30|9971.94|9971.94|9971.94|9971.94|9971.94|9971.94|9971.94|9971.94|0
1652104240000|2022-05-09 13:50:40|9971.54|9971.54|9971.85|9971.85|9971.85|9971.85|9971.54|9971.54|0
1652104250000|2022-05-09 13:50:50|9972.74|9972.74|9974.41|9974.41|9974.41|9974.41|9972.74|9972.74|0
1652104260000|2022-05-09 13:51:00|9974.53|9974.53|9973.8|9973.8|9974.53|9974.53|9973.8|9973.8|0
1652104270000|2022-05-09 13:51:10|9974.17|9974.17|9973.8|9973.8|9974.17|9974.17|9973.8|9973.8|0
1652104290000|2022-05-09 13:51:30|9973.93|9973.93|9974.4|9974.4|9974.42|9974.42|9973.93|9973.93|0
1652104300000|2022-05-09 13:51:40|9975.18|9975.18|9978.46|9978.46|9978.46|9978.46|9975.18|9975.18|0
1652104310000|2022-05-09 13:51:50|9978.86|9978.86|9979.24|9979.24|9979.37|9979.37|9978.59|9978.59|0
1652104320000|2022-05-09 13:52:00|9979.37|9979.37|9978.51|9978.51|9979.37|9979.37|9978.51|9978.51|0
1652104330000|2022-05-09 13:52:10|9977.73|9977.73|9975.61|9975.61|9977.73|9977.73|9975.61|9975.61|0
1652104340000|2022-05-09 13:52:20|9975.39|9975.39|9975.34|9975.34|9975.57|9975.57|9975.17|9975.17|0
1652104350000|2022-05-09 13:52:30|9975.52|9975.52|9975.97|9975.97|9975.97|9975.97|9975.52|9975.52|0
1652104370000|2022-05-09 13:52:50|9976.75|9976.75|9976.98|9976.98|9977.01|9977.01|9976.75|9976.75|0
1652104380000|2022-05-09 13:53:00|9977.76|9977.76|9979.1|9979.1|9980.11|9980.11|9977.76|9977.76|0
1652104390000|2022-05-09 13:53:10|9979.25|9979.25|9979.02|9979.02|9979.25|9979.25|9979.02|9979.02|0
1652104400000|2022-05-09 13:53:20|9979.15|9979.15|9980.68|9980.68|9980.68|9980.68|9979.15|9979.15|0
1652104410000|2022-05-09 13:53:30|9981.2|9981.2|9981.86|9981.86|9981.86|9981.86|9981.01|9981.01|0
1652104420000|2022-05-09 13:53:40|9982.64|9982.64|9984.6|9984.6|9984.6|9984.6|9982.64|9982.64|0
1652104430000|2022-05-09 13:53:50|9984.97|9984.97|9989.55|9989.55|9989.55|9989.55|9984.97|9984.97|0
1652104440000|2022-05-09 13:54:00|9989.91|9989.91|9989.11|9989.11|9991.07|9991.07|9989.11|9989.11|0
1652104450000|2022-05-09 13:54:10|9988.76|9988.76|9989.54|9989.54|9989.54|9989.54|9988.76|9988.76|0
1652104460000|2022-05-09 13:54:20|9990.74|9990.74|9992.57|9992.57|9992.74|9992.74|9990.74|9990.74|0
1652104480000|2022-05-09 13:54:40|9993.35|9993.35|9992.99|9992.99|9993.35|9993.35|9992.82|9992.82|0
1652104490000|2022-05-09 13:54:50|9993.24|9993.24|9993.24|9993.24|9993.24|9993.24|9993.24|9993.24|0
1652104500000|2022-05-09 13:55:00|9992.46|9992.46|9993.31|9993.31|9993.31|9993.31|9992.46|9992.46|0
1652104520000|2022-05-09 13:55:20|9993.68|9993.68|9994.04|9994.04|9994.04|9994.04|9993.68|9993.68|0
1652104530000|2022-05-09 13:55:30|9994.75|9994.75|9994.4|9994.4|9994.75|9994.75|9993.79|9993.79|0
1652104540000|2022-05-09 13:55:40|9994.76|9994.76|9994.7|9994.7|9995.11|9995.11|9994.41|9994.41|0
1652104550000|2022-05-09 13:55:50|9994.89|9994.89|9994.64|9994.64|9994.89|9994.89|9994.64|9994.64|0
1652104560000|2022-05-09 13:56:00|9994.42|9994.42|9995.88|9995.88|9996.1|9996.1|9994.42|9994.42|0
1652104570000|2022-05-09 13:56:10|9995.1|9995.1|9994.45|9994.45|9995.18|9995.18|9994.32|9994.32|0
1652104580000|2022-05-09 13:56:20|9994.19|9994.19|9993.61|9993.61|9994.19|9994.19|9993.61|9993.61|0
1652104590000|2022-05-09 13:56:30|9993.4|9993.4|9992.4|9992.4|9993.4|9993.4|9992.4|9992.4|0
1652104600000|2022-05-09 13:56:40|9992.53|9992.53|9992.94|9992.94|9993.18|9993.18|9992.53|9992.53|0
1652104620000|2022-05-09 13:57:00|9992.69|9992.69|9992.57|9992.57|9992.69|9992.69|9992.57|9992.57|0
1652104630000|2022-05-09 13:57:10|9992.38|9992.38|9992.28|9992.28|9992.38|9992.38|9992.28|9992.28|0
1652104640000|2022-05-09 13:57:20|9992.2|9992.2|9992.74|9992.74|9993.17|9993.17|9991.32|9991.32|0
1652104650000|2022-05-09 13:57:30|9992.59|9992.59|9992.35|9992.35|9992.59|9992.59|9992.35|9992.35|0
1652104660000|2022-05-09 13:57:40|9991.57|9991.57|9990.21|9990.21|9991.57|9991.57|9990.21|9990.21|0
1652104670000|2022-05-09 13:57:50|9989.84|9989.84|9988.82|9988.82|9989.84|9989.84|9988.82|9988.82|0
1652104680000|2022-05-09 13:58:00|9989.18|9989.18|9988.85|9988.85|9989.18|9989.18|9988.85|9988.85|0
1652104690000|2022-05-09 13:58:10|9989.07|9989.07|9989.07|9989.07|9989.07|9989.07|9989.07|9989.07|0
1652104700000|2022-05-09 13:58:20|9989.93|9989.93|9990.37|9990.37|9990.37|9990.37|9989.93|9989.93|0
1652104710000|2022-05-09 13:58:30|9990.61|9990.61|9990.74|9990.74|9990.89|9990.89|9990.61|9990.61|0
1652104720000|2022-05-09 13:58:40|9990.91|9990.91|9994|9994|9994|9994|9990.91|9990.91|0
1652104730000|2022-05-09 13:58:50|9993.79|9993.79|9994.24|9994.24|9994.24|9994.24|9993.79|9993.79|0
1652104740000|2022-05-09 13:59:00|9994.67|9994.67|9994.22|9994.22|9994.67|9994.67|9993.68|9993.68|0
1652104760000|2022-05-09 13:59:20|9993.56|9993.56|9993.74|9993.74|9993.74|9993.74|9993.56|9993.56|0
1652104770000|2022-05-09 13:59:30|9994.18|9994.18|9994.3|9994.3|9994.3|9994.3|9994.18|9994.18|0
1652104790000|2022-05-09 13:59:50|9993.87|9993.87|9993.51|9993.51|9993.87|9993.87|9993.51|9993.51|0
1652104800000|2022-05-09 14:00:00|9995.07|9995.07|9994.89|9994.89|9995.25|9995.25|9994.89|9994.89|0
1652104810000|2022-05-09 14:00:10|9994.33|9994.33|9991.84|9991.84|9994.33|9994.33|9991.84|9991.84|0
1652104820000|2022-05-09 14:00:20|9991.76|9991.76|9989.52|9989.52|9991.76|9991.76|9989.52|9989.52|0
1652104830000|2022-05-09 14:00:30|9989.35|9989.35|9989.09|9989.09|9989.35|9989.35|9989.09|9989.09|0
1652104840000|2022-05-09 14:00:40|9988.95|9988.95|9988.8|9988.8|9989.2|9989.2|9988.67|9988.67|0
1652104850000|2022-05-09 14:00:50|9989.15|9989.15|9988.72|9988.72|9989.15|9989.15|9988.72|9988.72|0
1652104860000|2022-05-09 14:01:00|9989.5|9989.5|9988.97|9988.97|9989.5|9989.5|9988.97|9988.97|0
1652104870000|2022-05-09 14:01:10|9989.14|9989.14|9989.67|9989.67|9989.89|9989.89|9989.14|9989.14|0
1652104880000|2022-05-09 14:01:20|9988.89|9988.89|9987.88|9987.88|9988.89|9988.89|9987.88|9987.88|0
1652104890000|2022-05-09 14:01:30|9988.11|9988.11|9991.71|9991.71|9991.71|9991.71|9988.11|9988.11|0
1652104900000|2022-05-09 14:01:40|9992.08|9992.08|9993.31|9993.31|9993.31|9993.31|9992.08|9992.08|0
1652104910000|2022-05-09 14:01:50|9993.09|9993.09|9992.73|9992.73|9993.09|9993.09|9992.73|9992.73|0
1652104920000|2022-05-09 14:02:00|9992.83|9992.83|9995.64|9995.64|9996.05|9996.05|9992.05|9992.05|0
1652104930000|2022-05-09 14:02:10|9995.52|9995.52|9994.29|9994.29|9995.64|9995.64|9994.29|9994.29|0
1652104940000|2022-05-09 14:02:20|9994.11|9994.11|9993.07|9993.07|9994.11|9994.11|9993.07|9993.07|0
1652104950000|2022-05-09 14:02:30|9992.84|9992.84|9989.96|9989.96|9993.07|9993.07|9989.96|9989.96|0
1652104960000|2022-05-09 14:02:40|9989.87|9989.87|9991.36|9991.36|9991.36|9991.36|9989.44|9989.44|0
1652104970000|2022-05-09 14:02:50|9991.58|9991.58|9993.46|9993.46|9993.46|9993.46|9991.54|9991.54|0
1652104980000|2022-05-09 14:03:00|9993.69|9993.69|9994.6|9994.6|9994.6|9994.6|9993.69|9993.69|0
1652104990000|2022-05-09 14:03:10|9994.47|9994.47|9993.23|9993.23|9994.47|9994.47|9993.23|9993.23|0
1652105000000|2022-05-09 14:03:20|9993|9993|9992.22|9992.22|9993|9993|9992.22|9992.22|0
1652105010000|2022-05-09 14:03:30|9992.65|9992.65|9991.91|9991.91|9992.65|9992.65|9991.91|9991.91|0
1652105020000|2022-05-09 14:03:40|9992.14|9992.14|9994.71|9994.71|9995.05|9995.05|9992.14|9992.14|0
1652105030000|2022-05-09 14:03:50|9995.03|9995.03|9996.99|9996.99|9996.99|9996.99|9995.03|9995.03|0
1652105040000|2022-05-09 14:04:00|9997.34|9997.34|9997.78|9997.78|9997.78|9997.78|9997.34|9997.34|0
1652105050000|2022-05-09 14:04:10|9997.42|9997.42|9996.99|9996.99|9997.42|9997.42|9996.99|9996.99|0
1652105060000|2022-05-09 14:04:20|9996.74|9996.74|9995.71|9995.71|9996.74|9996.74|9995.71|9995.71|0
1652105070000|2022-05-09 14:04:30|9995.34|9995.34|9995.71|9995.71|9995.71|9995.71|9995.34|9995.34|0
1652105080000|2022-05-09 14:04:40|9995.27|9995.27|9994.36|9994.36|9995.27|9995.27|9994.36|9994.36|0
1652105090000|2022-05-09 14:04:50|9993.93|9993.93|9993.12|9993.12|9993.93|9993.93|9993|9993|0
1652105100000|2022-05-09 14:05:00|9993.92|9993.92|9993.11|9993.11|9994.7|9994.7|9993.11|9993.11|0
1652105110000|2022-05-09 14:05:10|9992.76|9992.76|9992.34|9992.34|9992.76|9992.76|9992.34|9992.34|0
1652105120000|2022-05-09 14:05:20|9992.12|9992.12|9991.48|9991.48|9992.12|9992.12|9991.48|9991.48|0
1652105130000|2022-05-09 14:05:30|9991.27|9991.27|9990.83|9990.83|9991.27|9991.27|9990.65|9990.65|0
1652105140000|2022-05-09 14:05:40|9990.74|9990.74|9990.65|9990.65|9990.74|9990.74|9990.65|9990.65|0
1652105150000|2022-05-09 14:05:50|9990.4|9990.4|9990.51|9990.51|9990.51|9990.51|9990.4|9990.4|0
1652105160000|2022-05-09 14:06:00|9990.24|9990.24|9990.24|9990.24|9990.24|9990.24|9990.24|9990.24|0
1652105170000|2022-05-09 14:06:10|9990.15|9990.15|9989.83|9989.83|9990.15|9990.15|9989.83|9989.83|0
1652105180000|2022-05-09 14:06:20|9989.39|9989.39|9985.85|9985.85|9989.39|9989.39|9983.92|9983.92|0
1652105190000|2022-05-09 14:06:30|9986.03|9986.03|9985.88|9985.88|9986.81|9986.81|9985.88|9985.88|0
1652105200000|2022-05-09 14:06:40|9985.64|9985.64|9984.98|9984.98|9985.64|9985.64|9984.08|9984.08|0
1652105210000|2022-05-09 14:06:50|9985.2|9985.2|9983.39|9983.39|9985.2|9985.2|9983.39|9983.39|0
1652105220000|2022-05-09 14:07:00|9982.61|9982.61|9983.52|9983.52|9983.52|9983.52|9982.31|9982.31|0
1652105240000|2022-05-09 14:07:20|9982.74|9982.74|9978.22|9978.22|9982.74|9982.74|9978.22|9978.22|0
1652105250000|2022-05-09 14:07:30|9978|9978|9978|9978|9978|9978|9978|9978|0
1652105260000|2022-05-09 14:07:40|9977.78|9977.78|9977.78|9977.78|9977.78|9977.78|9977.78|9977.78|0
1652105270000|2022-05-09 14:07:50|9977.41|9977.41|9977.31|9977.31|9977.41|9977.41|9977.31|9977.31|0
1652105280000|2022-05-09 14:08:00|9976.94|9976.94|9976.91|9976.91|9977.28|9977.28|9976.91|9976.91|0
1652105290000|2022-05-09 14:08:10|9976.45|9976.45|9977.11|9977.11|9977.11|9977.11|9976.45|9976.45|0
1652105300000|2022-05-09 14:08:20|9977.48|9977.48|9979.23|9979.23|9979.23|9979.23|9977.48|9977.48|0
1652105320000|2022-05-09 14:08:40|9978.36|9978.36|9977.12|9977.12|9978.36|9978.36|9977.12|9977.12|0
1652105330000|2022-05-09 14:08:50|9976.95|9976.95|9976.9|9976.9|9976.95|9976.95|9976.58|9976.58|0
1652105340000|2022-05-09 14:09:00|9977.07|9977.07|9971.57|9971.57|9977.07|9977.07|9971.57|9971.57|0
1652105350000|2022-05-09 14:09:10|9970.7|9970.7|9969.68|9969.68|9970.7|9970.7|9969.68|9969.68|0
1652105360000|2022-05-09 14:09:20|9969.24|9969.24|9968.34|9968.34|9969.24|9969.24|9968.34|9968.34|0
1652105370000|2022-05-09 14:09:30|9968.22|9968.22|9967.82|9967.82|9968.22|9968.22|9967.82|9967.82|0
1652105380000|2022-05-09 14:09:40|9967.5|9967.5|9966.35|9966.35|9967.5|9967.5|9966.35|9966.35|0
1652105390000|2022-05-09 14:09:50|9966.18|9966.18|9966.34|9966.34|9966.34|9966.34|9966.18|9966.18|0
1652105400000|2022-05-09 14:10:00|9966.8|9966.8|9969.64|9969.64|9969.64|9969.64|9966.8|9966.8|0
1652105410000|2022-05-09 14:10:10|9969.2|9969.2|9969.7|9969.7|9969.7|9969.7|9969.2|9969.2|0
1652105430000|2022-05-09 14:10:30|9970.12|9970.12|9971.96|9971.96|9971.96|9971.96|9970.12|9970.12|0
1652105450000|2022-05-09 14:10:50|9971.64|9971.64|9971.31|9971.31|9971.64|9971.64|9971.18|9971.18|0
1652105460000|2022-05-09 14:11:00|9970.08|9970.08|9970.02|9970.02|9970.31|9970.31|9969.45|9969.45|0
1652105470000|2022-05-09 14:11:10|9970.1|9970.1|9970.88|9970.88|9970.88|9970.88|9970.1|9970.1|0
1652105480000|2022-05-09 14:11:20|9969.32|9969.32|9968.65|9968.65|9969.32|9969.32|9968.65|9968.65|0
1652105510000|2022-05-09 14:11:50|9968.46|9968.46|9967.92|9967.92|9968.62|9968.62|9967.92|9967.92|0
1652105530000|2022-05-09 14:12:10|9967.14|9967.14|9966.93|9966.93|9967.14|9967.14|9966.93|9966.93|0
1652105540000|2022-05-09 14:12:20|9967.37|9967.37|9968.27|9968.27|9968.27|9968.27|9967.37|9967.37|0
1652105550000|2022-05-09 14:12:30|9968.05|9968.05|9967.23|9967.23|9968.05|9968.05|9967.23|9967.23|0
1652105560000|2022-05-09 14:12:40|9967.09|9967.09|9968.24|9968.24|9968.24|9968.24|9967.09|9967.09|0
1652105570000|2022-05-09 14:12:50|9968.37|9968.37|9970.86|9970.86|9970.86|9970.86|9968.37|9968.37|0
1652105580000|2022-05-09 14:13:00|9971.29|9971.29|9971.29|9971.29|9971.29|9971.29|9971.29|9971.29|0
1652105590000|2022-05-09 14:13:10|9971.14|9971.14|9974.95|9974.95|9974.95|9974.95|9971.14|9971.14|0
1652105600000|2022-05-09 14:13:20|9975.18|9975.18|9978.08|9978.08|9978.08|9978.08|9975.18|9975.18|0
1652105610000|2022-05-09 14:13:30|9977.95|9977.95|9978.53|9978.53|9979.01|9979.01|9977.95|9977.95|0
1652105620000|2022-05-09 14:13:40|9978.16|9978.16|9976.03|9976.03|9978.16|9978.16|9976.03|9976.03|0
1652105630000|2022-05-09 14:13:50|9975.85|9975.85|9974.8|9974.8|9975.85|9975.85|9974.63|9974.63|0
1652105640000|2022-05-09 14:14:00|9975.04|9975.04|9975.29|9975.29|9975.41|9975.41|9975.04|9975.04|0
1652105650000|2022-05-09 14:14:10|9975.42|9975.42|9975.42|9975.42|9975.42|9975.42|9975.42|9975.42|0
1652105660000|2022-05-09 14:14:20|9975.86|9975.86|9976.29|9976.29|9976.29|9976.29|9975.86|9975.86|0
1652105670000|2022-05-09 14:14:30|9976.11|9976.11|9976.23|9976.23|9976.23|9976.23|9976.11|9976.11|0
1652105680000|2022-05-09 14:14:40|9976.36|9976.36|9976.36|9976.36|9976.36|9976.36|9976.36|9976.36|0
1652105690000|2022-05-09 14:14:50|9976.08|9976.08|9976.08|9976.08|9976.08|9976.08|9976.08|9976.08|0
1652105700000|2022-05-09 14:15:00|9975.95|9975.95|9974.56|9974.56|9975.95|9975.95|9974.26|9974.26|0
1652105710000|2022-05-09 14:15:10|9974.31|9974.31|9973.96|9973.96|9974.64|9974.64|9973.77|9973.77|0
1652105720000|2022-05-09 14:15:20|9974.16|9974.16|9973.84|9973.84|9974.16|9974.16|9973.81|9973.81|0
1652105730000|2022-05-09 14:15:30|9973.66|9973.66|9972.72|9972.72|9973.66|9973.66|9972.37|9972.37|0
1652105740000|2022-05-09 14:15:40|9972.9|9972.9|9972.72|9972.72|9972.9|9972.9|9972.72|9972.72|0
1652105750000|2022-05-09 14:15:50|9972.85|9972.85|9974.58|9974.58|9974.58|9974.58|9972.85|9972.85|0
1652105760000|2022-05-09 14:16:00|9974.76|9974.76|9974.93|9974.93|9974.93|9974.93|9974.76|9974.76|0
1652105770000|2022-05-09 14:16:10|9975.37|9975.37|9977.36|9977.36|9977.36|9977.36|9975.37|9975.37|0
1652105780000|2022-05-09 14:16:20|9977.49|9977.49|9977.36|9977.36|9977.49|9977.49|9977.23|9977.23|0
1652105790000|2022-05-09 14:16:30|9977.23|9977.23|9975.58|9975.58|9977.23|9977.23|9975.58|9975.58|0
1652105800000|2022-05-09 14:16:40|9976.36|9976.36|9976.28|9976.28|9976.36|9976.36|9976.28|9976.28|0
1652105820000|2022-05-09 14:17:00|9976.7|9976.7|9976.7|9976.7|9976.7|9976.7|9976.7|9976.7|0
1652105830000|2022-05-09 14:17:10|9976.27|9976.27|9977.82|9977.82|9977.82|9977.82|9976.27|9976.27|0
1652105840000|2022-05-09 14:17:20|9977.95|9977.95|9977.78|9977.78|9978.21|9978.21|9977.78|9977.78|0
1652105850000|2022-05-09 14:17:30|9977.93|9977.93|9978.57|9978.57|9978.57|9978.57|9977.93|9977.93|0
1652105880000|2022-05-09 14:18:00|9978.11|9978.11|9976.28|9976.28|9978.11|9978.11|9975.98|9975.98|0
1652105890000|2022-05-09 14:18:10|9976.41|9976.41|9975.22|9975.22|9976.91|9976.91|9975.22|9975.22|0
1652105900000|2022-05-09 14:18:20|9974.96|9974.96|9974.24|9974.24|9974.96|9974.96|9974.24|9974.24|0
1652105910000|2022-05-09 14:18:30|9975.02|9975.02|9975.02|9975.02|9975.02|9975.02|9975.02|9975.02|0
1652105920000|2022-05-09 14:18:40|9975.55|9975.55|9975.55|9975.55|9975.55|9975.55|9975.55|9975.55|0
1652105930000|2022-05-09 14:18:50|9975.33|9975.33|9975.76|9975.76|9975.76|9975.76|9975.33|9975.33|0
1652105940000|2022-05-09 14:19:00|9975.58|9975.58|9975.58|9975.58|9975.58|9975.58|9975.58|9975.58|0
1652105950000|2022-05-09 14:19:10|9974.8|9974.8|9975.76|9975.76|9975.76|9975.76|9974.8|9974.8|0
1652105960000|2022-05-09 14:19:20|9975.87|9975.87|9977.79|9977.79|9977.79|9977.79|9975.44|9975.44|0
1652105970000|2022-05-09 14:19:30|9977.66|9977.66|9977.04|9977.04|9977.72|9977.72|9976.94|9976.94|0
1652105980000|2022-05-09 14:19:40|9977.41|9977.41|9977.47|9977.47|9977.47|9977.47|9977.28|9977.28|0
1652105990000|2022-05-09 14:19:50|9977.6|9977.6|9978.78|9978.78|9978.78|9978.78|9977.47|9977.47|0
1652106000000|2022-05-09 14:20:00|9979|9979|9979.21|9979.21|9979.21|9979.21|9979|9979|0
1652106010000|2022-05-09 14:20:10|9978.95|9978.95|9979.78|9979.78|9980.13|9980.13|9978.95|9978.95|0
1652106020000|2022-05-09 14:20:20|9979.65|9979.65|9979.12|9979.12|9979.65|9979.65|9979.12|9979.12|0
1652106030000|2022-05-09 14:20:30|9978.94|9978.94|9978.94|9978.94|9978.94|9978.94|9978.94|9978.94|0
1652106040000|2022-05-09 14:20:40|9978.51|9978.51|9976.91|9976.91|9978.51|9978.51|9976.72|9976.72|0
1652106050000|2022-05-09 14:20:50|9977.09|9977.09|9978.88|9978.88|9979.1|9979.1|9977.09|9977.09|0
1652106060000|2022-05-09 14:21:00|9979.15|9979.15|9980.76|9980.76|9980.76|9980.76|9979.15|9979.15|0
1652106080000|2022-05-09 14:21:20|9981.53|9981.53|9982.11|9982.11|9982.11|9982.11|9981.53|9981.53|0
1652106090000|2022-05-09 14:21:30|9981.9|9981.9|9981.96|9981.96|9982.13|9982.13|9981.88|9981.88|0
1652106110000|2022-05-09 14:21:50|9982.39|9982.39|9983.76|9983.76|9983.76|9983.76|9981.57|9981.57|0
1652106120000|2022-05-09 14:22:00|9983.34|9983.34|9982.89|9982.89|9983.73|9983.73|9982.89|9982.89|0
1652106130000|2022-05-09 14:22:10|9983.03|9983.03|9982.69|9982.69|9983.03|9983.03|9982.69|9982.69|0
1652106150000|2022-05-09 14:22:30|9982.24|9982.24|9982.01|9982.01|9982.24|9982.24|9982.01|9982.01|0
1652106160000|2022-05-09 14:22:40|9982.23|9982.23|9982.23|9982.23|9982.23|9982.23|9982.23|9982.23|0
1652106170000|2022-05-09 14:22:50|9982.01|9982.01|9980.43|9980.43|9982.01|9982.01|9980.43|9980.43|0
1652106180000|2022-05-09 14:23:00|9980.26|9980.26|9979.82|9979.82|9980.26|9980.26|9979.82|9979.82|0
1652106190000|2022-05-09 14:23:10|9980.07|9980.07|9979.82|9979.82|9980.07|9980.07|9979.82|9979.82|0
1652106200000|2022-05-09 14:23:20|9980.83|9980.83|9980.61|9980.61|9980.83|9980.83|9980.61|9980.61|0
1652106220000|2022-05-09 14:23:40|9980.32|9980.32|9980.59|9980.59|9980.59|9980.59|9980.32|9980.32|0
1652106230000|2022-05-09 14:23:50|9980.78|9980.78|9980.78|9980.78|9980.78|9980.78|9980.78|9980.78|0
1652106240000|2022-05-09 14:24:00|9981.02|9981.02|9979.9|9979.9|9981.02|9981.02|9979.7|9979.7|0
1652106250000|2022-05-09 14:24:10|9979.47|9979.47|9979.47|9979.47|9979.47|9979.47|9979.47|9979.47|0
1652106260000|2022-05-09 14:24:20|9979.39|9979.39|9979.39|9979.39|9979.39|9979.39|9979.39|9979.39|0
1652106270000|2022-05-09 14:24:30|9979.07|9979.07|9977.63|9977.63|9979.49|9979.49|9977.63|9977.63|0
1652106280000|2022-05-09 14:24:40|9976.96|9976.96|9973.91|9973.91|9976.96|9976.96|9973.91|9973.91|0
1652106290000|2022-05-09 14:24:50|9974.04|9974.04|9974.16|9974.16|9974.16|9974.16|9973.79|9973.79|0
1652106300000|2022-05-09 14:25:00|9973.73|9973.73|9970.67|9970.67|9973.73|9973.73|9969.89|9969.89|0
1652106310000|2022-05-09 14:25:10|9970.5|9970.5|9970.19|9970.19|9970.5|9970.5|9970.06|9970.06|0
1652106320000|2022-05-09 14:25:20|9970.62|9970.62|9970.29|9970.29|9970.62|9970.62|9970.29|9970.29|0
1652106330000|2022-05-09 14:25:30|9969.85|9969.85|9969.85|9969.85|9969.85|9969.85|9969.85|9969.85|0
1652106340000|2022-05-09 14:25:40|9970.29|9970.29|9971.84|9971.84|9971.84|9971.84|9970.29|9970.29|0
1652106350000|2022-05-09 14:25:50|9971.06|9971.06|9970.41|9970.41|9971.06|9971.06|9969.28|9969.28|0
1652106360000|2022-05-09 14:26:00|9970.16|9970.16|9966.71|9966.71|9970.41|9970.41|9966.71|9966.71|0
1652106370000|2022-05-09 14:26:10|9966.03|9966.03|9964.4|9964.4|9966.03|9966.03|9964.4|9964.4|0
1652106380000|2022-05-09 14:26:20|9965.18|9965.18|9965.53|9965.53|9965.96|9965.96|9965.18|9965.18|0
1652106390000|2022-05-09 14:26:30|9965.33|9965.33|9964.8|9964.8|9965.33|9965.33|9964.78|9964.78|0
1652106400000|2022-05-09 14:26:40|9963.24|9963.24|9962.8|9962.8|9963.24|9963.24|9962.8|9962.8|0
1652106410000|2022-05-09 14:26:50|9962.54|9962.54|9961.75|9961.75|9962.54|9962.54|9961.75|9961.75|0
1652106420000|2022-05-09 14:27:00|9961.66|9961.66|9961.14|9961.14|9961.66|9961.66|9961.14|9961.14|0
1652106430000|2022-05-09 14:27:10|9960.96|9960.96|9960.52|9960.52|9960.96|9960.96|9960.52|9960.52|0
1652106440000|2022-05-09 14:27:20|9960.1|9960.1|9961.36|9961.36|9961.36|9961.36|9960.1|9960.1|0
1652106450000|2022-05-09 14:27:30|9960.93|9960.93|9960.93|9960.93|9960.93|9960.93|9960.93|9960.93|0
1652106460000|2022-05-09 14:27:40|9960.13|9960.13|9959.2|9959.2|9960.98|9960.98|9959.2|9959.2|0
1652106470000|2022-05-09 14:27:50|9959.68|9959.68|9956.69|9956.69|9959.81|9959.81|9956.69|9956.69|0
1652106480000|2022-05-09 14:28:00|9956.39|9956.39|9952.72|9952.72|9956.39|9956.39|9952.72|9952.72|0
1652106490000|2022-05-09 14:28:10|9952.28|9952.28|9952.63|9952.63|9952.63|9952.63|9952.11|9952.11|0
1652106500000|2022-05-09 14:28:20|9952.46|9952.46|9952.88|9952.88|9953.18|9953.18|9952.24|9952.24|0
1652106510000|2022-05-09 14:28:30|9952.1|9952.1|9951.22|9951.22|9952.1|9952.1|9951.22|9951.22|0
1652106520000|2022-05-09 14:28:40|9951.15|9951.15|9951.15|9951.15|9951.15|9951.15|9951.15|9951.15|0
1652106530000|2022-05-09 14:28:50|9950.29|9950.29|9949.9|9949.9|9950.29|9950.29|9949.9|9949.9|0
1652106540000|2022-05-09 14:29:00|9950.29|9950.29|9949.11|9949.11|9950.42|9950.42|9949.11|9949.11|0
1652106550000|2022-05-09 14:29:10|9948.75|9948.75|9948.75|9948.75|9948.75|9948.75|9948.75|9948.75|0
1652106560000|2022-05-09 14:29:20|9948.53|9948.53|9948.33|9948.33|9948.99|9948.99|9948.33|9948.33|0
1652106570000|2022-05-09 14:29:30|9948.06|9948.06|9946.94|9946.94|9948.15|9948.15|9946.94|9946.94|0
1652106580000|2022-05-09 14:29:40|9946.69|9946.69|9946.63|9946.63|9946.95|9946.95|9946.4|9946.4|0
1652106590000|2022-05-09 14:29:50|9946.45|9946.45|9946.41|9946.41|9946.76|9946.76|9946.2|9946.2|0
1652106600000|2022-05-09 14:30:00|9946.04|9946.04|9944.69|9944.69|9946.04|9946.04|9944.69|9944.69|0
1652106610000|2022-05-09 14:30:10|9944.61|9944.61|9940.4|9940.4|9944.61|9944.61|9940.4|9940.4|0
1652106620000|2022-05-09 14:30:20|9940.33|9940.33|9935.64|9935.64|9940.33|9940.33|9934.86|9934.86|0
1652106630000|2022-05-09 14:30:30|9935.87|9935.87|9938.06|9938.06|9938.06|9938.06|9935.61|9935.61|0
1652106640000|2022-05-09 14:30:40|9938.54|9938.54|9938.54|9938.54|9938.54|9938.54|9938.54|9938.54|0
1652106650000|2022-05-09 14:30:50|9938.79|9938.79|9939.83|9939.83|9940.32|9940.32|9938.79|9938.79|0
1652106660000|2022-05-09 14:31:00|9940.19|9940.19|9944.24|9944.24|9944.24|9944.24|9940.19|9940.19|0
1652106670000|2022-05-09 14:31:10|9944.68|9944.68|9945.03|9945.03|9945.13|9945.13|9944.68|9944.68|0
1652106680000|2022-05-09 14:31:20|9944.35|9944.35|9943.21|9943.21|9944.35|9944.35|9943.11|9943.11|0
1652106690000|2022-05-09 14:31:30|9942.96|9942.96|9942.83|9942.83|9942.96|9942.96|9942.83|9942.83|0
1652106700000|2022-05-09 14:31:40|9942.65|9942.65|9943.09|9943.09|9943.09|9943.09|9942.65|9942.65|0
1652106720000|2022-05-09 14:32:00|9942.48|9942.48|9941.35|9941.35|9942.48|9942.48|9941.35|9941.35|0
1652106730000|2022-05-09 14:32:10|9941.47|9941.47|9941.92|9941.92|9941.92|9941.92|9941.47|9941.47|0
1652106740000|2022-05-09 14:32:20|9941.74|9941.74|9941.25|9941.25|9941.92|9941.92|9941.25|9941.25|0
1652106750000|2022-05-09 14:32:30|9941.12|9941.12|9940.28|9940.28|9941.37|9941.37|9940.28|9940.28|0
1652106760000|2022-05-09 14:32:40|9940.11|9940.11|9938.36|9938.36|9940.11|9940.11|9938.36|9938.36|0
1652106780000|2022-05-09 14:33:00|9938.19|9938.19|9935.32|9935.32|9938.19|9938.19|9935.32|9935.32|0
1652106790000|2022-05-09 14:33:10|9935.55|9935.55|9935.37|9935.37|9935.55|9935.55|9935.2|9935.2|0
1652106800000|2022-05-09 14:33:20|9935.02|9935.02|9935.02|9935.02|9935.02|9935.02|9935.02|9935.02|0
1652106820000|2022-05-09 14:33:40|9934.59|9934.59|9934.41|9934.41|9934.59|9934.59|9934.41|9934.41|0
1652106830000|2022-05-09 14:33:50|9934.28|9934.28|9933.72|9933.72|9934.28|9934.28|9933.59|9933.59|0
1652106840000|2022-05-09 14:34:00|9933.13|9933.13|9932.93|9932.93|9933.13|9933.13|9932.93|9932.93|0
1652106850000|2022-05-09 14:34:10|9933.33|9933.33|9933.85|9933.85|9933.85|9933.85|9933.33|9933.33|0
1652106860000|2022-05-09 14:34:20|9934.11|9934.11|9934.52|9934.52|9934.88|9934.88|9933.88|9933.88|0
1652106870000|2022-05-09 14:34:30|9933.65|9933.65|9935.53|9935.53|9935.53|9935.53|9933.65|9933.65|0
1652106880000|2022-05-09 14:34:40|9935.44|9935.44|9935.63|9935.63|9935.63|9935.63|9934.97|9934.97|0
1652106890000|2022-05-09 14:34:50|9935.87|9935.87|9936.11|9936.11|9936.11|9936.11|9935.87|9935.87|0
1652106900000|2022-05-09 14:35:00|9935.86|9935.86|9935.24|9935.24|9935.86|9935.86|9935.24|9935.24|0
1652106910000|2022-05-09 14:35:10|9935.12|9935.12|9933.43|9933.43|9935.12|9935.12|9933.43|9933.43|0
1652106920000|2022-05-09 14:35:20|9934.21|9934.21|9935.16|9935.16|9935.16|9935.16|9934.21|9934.21|0
1652106940000|2022-05-09 14:35:40|9935.6|9935.6|9935.6|9935.6|9935.6|9935.6|9935.6|9935.6|0
1652106950000|2022-05-09 14:35:50|9935.82|9935.82|9936.09|9936.09|9936.22|9936.22|9935.82|9935.82|0
1652106960000|2022-05-09 14:36:00|9935.65|9935.65|9934.79|9934.79|9935.65|9935.65|9934.79|9934.79|0
1652106970000|2022-05-09 14:36:10|9934.61|9934.61|9934.61|9934.61|9934.61|9934.61|9934.61|9934.61|0
1652106990000|2022-05-09 14:36:30|9935.05|9935.05|9935.92|9935.92|9935.92|9935.92|9935.05|9935.05|0
1652107000000|2022-05-09 14:36:40|9936.35|9936.35|9939.67|9939.67|9939.67|9939.67|9936.35|9936.35|0
1652107010000|2022-05-09 14:36:50|9939.24|9939.24|9939.49|9939.49|9939.49|9939.49|9939.24|9939.24|0
1652107020000|2022-05-09 14:37:00|9939.31|9939.31|9939.51|9939.51|9939.51|9939.51|9939.31|9939.31|0
1652107030000|2022-05-09 14:37:10|9939.9|9939.9|9939.74|9939.74|9939.9|9939.9|9939.74|9939.74|0
1652107040000|2022-05-09 14:37:20|9939.31|9939.31|9939.53|9939.53|9939.53|9939.53|9938.87|9938.87|0
1652107050000|2022-05-09 14:37:30|9939.96|9939.96|9940.4|9940.4|9940.62|9940.62|9939.56|9939.56|0
1652107060000|2022-05-09 14:37:40|9940.77|9940.77|9941.55|9941.55|9941.55|9941.55|9940.77|9940.77|0
1652107070000|2022-05-09 14:37:50|9942|9942|9942.86|9942.86|9942.86|9942.86|9942|9942|0
1652107080000|2022-05-09 14:38:00|9943.22|9943.22|9943.95|9943.95|9944.09|9944.09|9943.22|9943.22|0
1652107090000|2022-05-09 14:38:10|9943.52|9943.52|9943.99|9943.99|9943.99|9943.99|9943.52|9943.52|0
1652107100000|2022-05-09 14:38:20|9944.18|9944.18|9944.29|9944.29|9945.07|9945.07|9944.18|9944.18|0
1652107110000|2022-05-09 14:38:30|9944.12|9944.12|9942.42|9942.42|9944.34|9944.34|9942.42|9942.42|0
1652107120000|2022-05-09 14:38:40|9942.32|9942.32|9942.32|9942.32|9942.32|9942.32|9942.32|9942.32|0
1652107130000|2022-05-09 14:38:50|9941.89|9941.89|9941.89|9941.89|9941.89|9941.89|9941.89|9941.89|0
1652107140000|2022-05-09 14:39:00|9942.11|9942.11|9940.84|9940.84|9942.11|9942.11|9940.84|9940.84|0
1652107150000|2022-05-09 14:39:10|9940.66|9940.66|9937.27|9937.27|9940.66|9940.66|9937.27|9937.27|0
1652107160000|2022-05-09 14:39:20|9937.1|9937.1|9936.4|9936.4|9937.1|9937.1|9936.4|9936.4|0
1652107170000|2022-05-09 14:39:30|9935.93|9935.93|9936.55|9936.55|9936.55|9936.55|9935.7|9935.7|0
1652107180000|2022-05-09 14:39:40|9935.7|9935.7|9935.7|9935.7|9935.7|9935.7|9935.7|9935.7|0
1652107190000|2022-05-09 14:39:50|9935.51|9935.51|9936.84|9936.84|9936.84|9936.84|9935.51|9935.51|0
1652107200000|2022-05-09 14:40:00|9936.4|9936.4|9935.44|9935.44|9936.59|9936.59|9935.21|9935.21|0
1652107210000|2022-05-09 14:40:10|9936.31|9936.31|9936.31|9936.31|9936.31|9936.31|9936.31|9936.31|0
1652107220000|2022-05-09 14:40:20|9936.68|9936.68|9936.68|9936.68|9936.68|9936.68|9936.68|9936.68|0
1652107230000|2022-05-09 14:40:30|9937.03|9937.03|9939.08|9939.08|9939.08|9939.08|9937.03|9937.03|0
1652107240000|2022-05-09 14:40:40|9938.9|9938.9|9939.2|9939.2|9939.35|9939.35|9938.9|9938.9|0
1652107250000|2022-05-09 14:40:50|9939.63|9939.63|9939.63|9939.63|9939.63|9939.63|9939.63|9939.63|0
1652107260000|2022-05-09 14:41:00|9939.88|9939.88|9940.25|9940.25|9940.5|9940.5|9939.88|9939.88|0
1652107270000|2022-05-09 14:41:10|9940.03|9940.03|9941.59|9941.59|9941.59|9941.59|9940.03|9940.03|0
1652107280000|2022-05-09 14:41:20|9940.81|9940.81|9939.95|9939.95|9940.81|9940.81|9939.25|9939.25|0
1652107290000|2022-05-09 14:41:30|9941.51|9941.51|9942.32|9942.32|9942.32|9942.32|9941.51|9941.51|0
1652107300000|2022-05-09 14:41:40|9942.71|9942.71|9943.2|9943.2|9943.2|9943.2|9942.71|9942.71|0
1652107310000|2022-05-09 14:41:50|9943.45|9943.45|9942.84|9942.84|9943.45|9943.45|9942.84|9942.84|0
1652107320000|2022-05-09 14:42:00|9942.66|9942.66|9942.38|9942.38|9942.66|9942.66|9942.38|9942.38|0
1652107330000|2022-05-09 14:42:10|9942.23|9942.23|9941.37|9941.37|9942.23|9942.23|9941.37|9941.37|0
1652107340000|2022-05-09 14:42:20|9942.06|9942.06|9944.19|9944.19|9944.19|9944.19|9942.06|9942.06|0
1652107350000|2022-05-09 14:42:30|9945.06|9945.06|9945.5|9945.5|9945.5|9945.5|9945.06|9945.06|0
1652107360000|2022-05-09 14:42:40|9945.93|9945.93|9947.58|9947.58|9947.58|9947.58|9945.93|9945.93|0
1652107370000|2022-05-09 14:42:50|9945.84|9945.84|9945.84|9945.84|9945.84|9945.84|9945.84|9945.84|0
1652107380000|2022-05-09 14:43:00|9945.41|9945.41|9945.63|9945.63|9945.63|9945.63|9945.41|9945.41|0
1652107390000|2022-05-09 14:43:10|9946.41|9946.41|9947.83|9947.83|9947.83|9947.83|9946.41|9946.41|0
1652107400000|2022-05-09 14:43:20|9947.67|9947.67|9947.19|9947.19|9947.89|9947.89|9946.94|9946.94|0
1652107410000|2022-05-09 14:43:30|9947.05|9947.05|9946.09|9946.09|9947.05|9947.05|9945.98|9945.98|0
1652107420000|2022-05-09 14:43:40|9945.98|9945.98|9946.17|9946.17|9946.17|9946.17|9945.87|9945.87|0
1652107430000|2022-05-09 14:43:50|9946.39|9946.39|9946.3|9946.3|9946.39|9946.39|9946.3|9946.3|0
1652107440000|2022-05-09 14:44:00|9946.55|9946.55|9946.77|9946.77|9946.77|9946.77|9946.55|9946.55|0
1652107450000|2022-05-09 14:44:10|9946.57|9946.57|9947.35|9947.35|9947.35|9947.35|9946.57|9946.57|0
1652107460000|2022-05-09 14:44:20|9947.17|9947.17|9945.97|9945.97|9947.33|9947.33|9945.34|9945.34|0
1652107470000|2022-05-09 14:44:30|9946.41|9946.41|9946.61|9946.61|9946.61|9946.61|9946.41|9946.41|0
1652107480000|2022-05-09 14:44:40|9946.78|9946.78|9946.78|9946.78|9946.78|9946.78|9946.78|9946.78|0
1652107490000|2022-05-09 14:44:50|9947.03|9947.03|9947.1|9947.1|9947.47|9947.47|9947.03|9947.03|0
1652107500000|2022-05-09 14:45:00|9948.14|9948.14|9949.35|9949.35|9949.46|9949.46|9948.14|9948.14|0
1652107510000|2022-05-09 14:45:10|9949.51|9949.51|9949.6|9949.6|9949.6|9949.6|9949.07|9949.07|0
1652107520000|2022-05-09 14:45:20|9949.68|9949.68|9950.12|9950.12|9950.12|9950.12|9949.68|9949.68|0
1652107530000|2022-05-09 14:45:30|9950.22|9950.22|9952.67|9952.67|9952.67|9952.67|9950.22|9950.22|0
1652107540000|2022-05-09 14:45:40|9952.77|9952.77|9951.89|9951.89|9952.77|9952.77|9951.89|9951.89|0
1652107550000|2022-05-09 14:45:50|9952.12|9952.12|9952.56|9952.56|9952.56|9952.56|9952.12|9952.12|0
1652107560000|2022-05-09 14:46:00|9952.65|9952.65|9954.15|9954.15|9954.15|9954.15|9952.65|9952.65|0
1652107570000|2022-05-09 14:46:10|9954.48|9954.48|9954.74|9954.74|9954.74|9954.74|9954.48|9954.48|0
1652107580000|2022-05-09 14:46:20|9954.66|9954.66|9955.61|9955.61|9955.61|9955.61|9954.66|9954.66|0
1652107590000|2022-05-09 14:46:30|9955.77|9955.77|9955.77|9955.77|9955.77|9955.77|9955.77|9955.77|0
1652107610000|2022-05-09 14:46:50|9955.54|9955.54|9957.17|9957.17|9957.53|9957.53|9955.54|9955.54|0
1652107620000|2022-05-09 14:47:00|9956.62|9956.62|9954.13|9954.13|9956.62|9956.62|9954.13|9954.13|0
1652107630000|2022-05-09 14:47:10|9954.35|9954.35|9954.35|9954.35|9954.35|9954.35|9954.35|9954.35|0
1652107640000|2022-05-09 14:47:20|9954.19|9954.19|9954.33|9954.33|9954.46|9954.46|9954.19|9954.19|0
1652107650000|2022-05-09 14:47:30|9954.23|9954.23|9953.9|9953.9|9954.23|9954.23|9953.9|9953.9|0
1652107660000|2022-05-09 14:47:40|9954.08|9954.08|9955.58|9955.58|9955.58|9955.58|9953.65|9953.65|0
1652107670000|2022-05-09 14:47:50|9955.69|9955.69|9961.12|9961.12|9961.33|9961.33|9955.69|9955.69|0
1652107680000|2022-05-09 14:48:00|9961.33|9961.33|9962.11|9962.11|9962.11|9962.11|9961.33|9961.33|0
1652107690000|2022-05-09 14:48:10|9962|9962|9963.39|9963.39|9963.81|9963.81|9962|9962|0
1652107700000|2022-05-09 14:48:20|9962.95|9962.95|9962.28|9962.28|9962.95|9962.95|9962.28|9962.28|0
1652107710000|2022-05-09 14:48:30|9962.7|9962.7|9962.7|9962.7|9962.7|9962.7|9962.7|9962.7|0
1652107720000|2022-05-09 14:48:40|9963.07|9963.07|9963.07|9963.07|9963.07|9963.07|9963.07|9963.07|0
1652107730000|2022-05-09 14:48:50|9963.24|9963.24|9963.72|9963.72|9963.72|9963.72|9963.24|9963.24|0
1652107740000|2022-05-09 14:49:00|9963.43|9963.43|9964.75|9964.75|9964.75|9964.75|9963.08|9963.08|0
1652107750000|2022-05-09 14:49:10|9964.28|9964.28|9964.4|9964.4|9964.75|9964.75|9964.28|9964.28|0
1652107760000|2022-05-09 14:49:20|9964.14|9964.14|9964.01|9964.01|9964.14|9964.14|9964.01|9964.01|0
1652107770000|2022-05-09 14:49:30|9963.78|9963.78|9962.11|9962.11|9963.89|9963.89|9962.11|9962.11|0
1652107780000|2022-05-09 14:49:40|9960.87|9960.87|9960.32|9960.32|9960.87|9960.87|9960.32|9960.32|0
1652107790000|2022-05-09 14:49:50|9960.4|9960.4|9960.23|9960.23|9960.4|9960.4|9960.23|9960.23|0
1652107800000|2022-05-09 14:50:00|9960.4|9960.4|9960.77|9960.77|9960.77|9960.77|9960.4|9960.4|0
1652107820000|2022-05-09 14:50:20|9961.55|9961.55|9961.72|9961.72|9962.16|9962.16|9961.55|9961.55|0
1652107830000|2022-05-09 14:50:30|9961.55|9961.55|9961.15|9961.15|9961.55|9961.55|9961.15|9961.15|0
1652107840000|2022-05-09 14:50:40|9961.26|9961.26|9961.26|9961.26|9961.26|9961.26|9961.26|9961.26|0
1652107850000|2022-05-09 14:50:50|9960.83|9960.83|9960.94|9960.94|9960.94|9960.94|9960.83|9960.83|0
1652107860000|2022-05-09 14:51:00|9961.13|9961.13|9961.51|9961.51|9961.78|9961.78|9961.13|9961.13|0
1652107870000|2022-05-09 14:51:10|9961.7|9961.7|9961.56|9961.56|9962.05|9962.05|9961.56|9961.56|0
1652107880000|2022-05-09 14:51:20|9961.19|9961.19|9959.94|9959.94|9961.19|9961.19|9959.94|9959.94|0
1652107890000|2022-05-09 14:51:30|9959.81|9959.81|9957.78|9957.78|9959.81|9959.81|9957.36|9957.36|0
1652107900000|2022-05-09 14:51:40|9957.57|9957.57|9956.63|9956.63|9957.57|9957.57|9956.63|9956.63|0
1652107910000|2022-05-09 14:51:50|9956.19|9956.19|9954.14|9954.14|9956.19|9956.19|9953.91|9953.91|0
1652107920000|2022-05-09 14:52:00|9953.7|9953.7|9954.3|9954.3|9954.3|9954.3|9953.7|9953.7|0
1652107940000|2022-05-09 14:52:20|9954.83|9954.83|9955.92|9955.92|9956.35|9956.35|9954.83|9954.83|0
1652107950000|2022-05-09 14:52:30|9956.03|9956.03|9956.03|9956.03|9956.03|9956.03|9956.03|9956.03|0
1652107970000|2022-05-09 14:52:50|9956.35|9956.35|9957.19|9957.19|9957.19|9957.19|9956.35|9956.35|0
1652107980000|2022-05-09 14:53:00|9956.24|9956.24|9956.02|9956.02|9956.36|9956.36|9956.02|9956.02|0
1652107990000|2022-05-09 14:53:10|9955.59|9955.59|9955.31|9955.31|9955.59|9955.59|9955.31|9955.31|0
1652108000000|2022-05-09 14:53:20|9955.11|9955.11|9954.23|9954.23|9955.11|9955.11|9954.05|9954.05|0
1652108010000|2022-05-09 14:53:30|9953.45|9953.45|9954.09|9954.09|9954.09|9954.09|9953.08|9953.08|0
1652108030000|2022-05-09 14:53:50|9953.31|9953.31|9953.09|9953.09|9953.31|9953.31|9952.87|9952.87|0
1652108040000|2022-05-09 14:54:00|9952.72|9952.72|9949.2|9949.2|9952.72|9952.72|9948.55|9948.55|0
1652108050000|2022-05-09 14:54:10|9949.05|9949.05|9949.47|9949.47|9949.55|9949.55|9948.69|9948.69|0
1652108060000|2022-05-09 14:54:20|9949.7|9949.7|9949.7|9949.7|9949.7|9949.7|9949.7|9949.7|0
1652108070000|2022-05-09 14:54:30|9949.44|9949.44|9946.78|9946.78|9949.44|9949.44|9946.78|9946.78|0
1652108080000|2022-05-09 14:54:40|9946.65|9946.65|9946.7|9946.7|9946.91|9946.91|9946.65|9946.65|0
1652108090000|2022-05-09 14:54:50|9945.97|9945.97|9944.3|9944.3|9945.97|9945.97|9944.3|9944.3|0
1652108100000|2022-05-09 14:55:00|9944.19|9944.19|9940.86|9940.86|9944.19|9944.19|9940.86|9940.86|0
1652108110000|2022-05-09 14:55:10|9940.77|9940.77|9942.97|9942.97|9942.97|9942.97|9940.77|9940.77|0
1652108120000|2022-05-09 14:55:20|9942.73|9942.73|9942.72|9942.72|9942.91|9942.91|9942.48|9942.48|0
1652108130000|2022-05-09 14:55:30|9943.38|9943.38|9944.68|9944.68|9944.68|9944.68|9943.38|9943.38|0
1652108140000|2022-05-09 14:55:40|9944.8|9944.8|9944.89|9944.89|9944.89|9944.89|9944.38|9944.38|0
1652108150000|2022-05-09 14:55:50|9944.54|9944.54|9944.1|9944.1|9944.54|9944.54|9944.1|9944.1|0
1652108160000|2022-05-09 14:56:00|9944.26|9944.26|9944.26|9944.26|9944.26|9944.26|9944.26|9944.26|0
1652108170000|2022-05-09 14:56:10|9944.42|9944.42|9943.64|9943.64|9944.42|9944.42|9943.64|9943.64|0
1652108180000|2022-05-09 14:56:20|9944|9944|9944.7|9944.7|9944.7|9944.7|9943.82|9943.82|0
1652108190000|2022-05-09 14:56:30|9943.92|9943.92|9943.14|9943.14|9943.92|9943.92|9942.36|9942.36|0
1652108200000|2022-05-09 14:56:40|9942.66|9942.66|9941.29|9941.29|9942.66|9942.66|9941.29|9941.29|0
1652108210000|2022-05-09 14:56:50|9941.72|9941.72|9941.72|9941.72|9941.72|9941.72|9941.72|9941.72|0
1652108220000|2022-05-09 14:57:00|9942.15|9942.15|9942.15|9942.15|9942.15|9942.15|9942.15|9942.15|0
1652108230000|2022-05-09 14:57:10|9942.03|9942.03|9941.62|9941.62|9942.03|9942.03|9941.25|9941.25|0
1652108240000|2022-05-09 14:57:20|9941.5|9941.5|9941.5|9941.5|9941.5|9941.5|9941.5|9941.5|0
1652108250000|2022-05-09 14:57:30|9941.62|9941.62|9941.73|9941.73|9941.73|9941.73|9941.62|9941.62|0
1652108260000|2022-05-09 14:57:40|9941.9|9941.9|9941.9|9941.9|9941.9|9941.9|9941.9|9941.9|0
1652108270000|2022-05-09 14:57:50|9942.23|9942.23|9944.8|9944.8|9944.8|9944.8|9942.23|9942.23|0
1652108280000|2022-05-09 14:58:00|9944.97|9944.97|9944.19|9944.19|9944.97|9944.97|9944.19|9944.19|0
1652108290000|2022-05-09 14:58:10|9944.97|9944.97|9944.52|9944.52|9944.97|9944.97|9944.4|9944.4|0
1652108300000|2022-05-09 14:58:20|9943.74|9943.74|9942.7|9942.7|9943.74|9943.74|9942.23|9942.23|0
1652108310000|2022-05-09 14:58:30|9942.49|9942.49|9942.42|9942.42|9942.67|9942.67|9942.24|9942.24|0
1652108320000|2022-05-09 14:58:40|9942.26|9942.26|9941.82|9941.82|9942.26|9942.26|9941.82|9941.82|0
1652108330000|2022-05-09 14:58:50|9941.65|9941.65|9940.43|9940.43|9942.43|9942.43|9940.43|9940.43|0
1652108340000|2022-05-09 14:59:00|9940.55|9940.55|9940.31|9940.31|9940.55|9940.55|9940.31|9940.31|0
1652108350000|2022-05-09 14:59:10|9940.13|9940.13|9940.13|9940.13|9940.13|9940.13|9940.13|9940.13|0
1652108360000|2022-05-09 14:59:20|9940.01|9940.01|9940.01|9940.01|9940.01|9940.01|9940.01|9940.01|0
1652108370000|2022-05-09 14:59:30|9939.88|9939.88|9939.87|9939.87|9939.95|9939.95|9939.69|9939.69|0
1652108380000|2022-05-09 14:59:40|9940.04|9940.04|9938.9|9938.9|9940.4|9940.4|9938.9|9938.9|0
1652108390000|2022-05-09 14:59:50|9938.98|9938.98|9939.65|9939.65|9939.91|9939.91|9938.98|9938.98|0
1652108400000|2022-05-09 15:00:00|9939.78|9939.78|9939.83|9939.83|9939.83|9939.83|9938.93|9938.93|0
1652108410000|2022-05-09 15:00:10|9939.6|9939.6|9938.2|9938.2|9939.6|9939.6|9937.94|9937.94|0
1652108430000|2022-05-09 15:00:30|9938.13|9938.13|9938.53|9938.53|9938.75|9938.75|9937.96|9937.96|0
1652108440000|2022-05-09 15:00:40|9938.65|9938.65|9940.69|9940.69|9941.17|9941.17|9938.65|9938.65|0
1652108450000|2022-05-09 15:00:50|9940.57|9940.57|9940.52|9940.52|9940.57|9940.57|9939.83|9939.83|0
1652108460000|2022-05-09 15:01:00|9940.98|9940.98|9939.62|9939.62|9940.98|9940.98|9939.62|9939.62|0
1652108470000|2022-05-09 15:01:10|9940.27|9940.27|9940.75|9940.75|9940.75|9940.75|9940.27|9940.27|0
1652108480000|2022-05-09 15:01:20|9940.62|9940.62|9940.69|9940.69|9940.91|9940.91|9940.43|9940.43|0
1652108500000|2022-05-09 15:01:40|9940.56|9940.56|9938.79|9938.79|9940.83|9940.83|9938.79|9938.79|0
1652108510000|2022-05-09 15:01:50|9938.66|9938.66|9938.89|9938.89|9938.89|9938.89|9938.66|9938.66|0
1652108520000|2022-05-09 15:02:00|9938.52|9938.52|9938.52|9938.52|9938.52|9938.52|9938.52|9938.52|0
1652108530000|2022-05-09 15:02:10|9938.7|9938.7|9939.13|9939.13|9939.13|9939.13|9938.7|9938.7|0
1652108540000|2022-05-09 15:02:20|9938.65|9938.65|9939.31|9939.31|9939.31|9939.31|9938.65|9938.65|0
1652108550000|2022-05-09 15:02:30|9939.09|9939.09|9939.09|9939.09|9939.09|9939.09|9939.09|9939.09|0
1652108560000|2022-05-09 15:02:40|9939.23|9939.23|9938.82|9938.82|9939.38|9939.38|9938.74|9938.74|0
1652108570000|2022-05-09 15:02:50|9939.14|9939.14|9939.3|9939.3|9939.3|9939.3|9938.98|9938.98|0
1652108580000|2022-05-09 15:03:00|9939.08|9939.08|9938.9|9938.9|9939.08|9939.08|9938.9|9938.9|0
1652108590000|2022-05-09 15:03:10|9938.68|9938.68|9938.93|9938.93|9939.35|9939.35|9938.68|9938.68|0
1652108600000|2022-05-09 15:03:20|9938.7|9938.7|9938.23|9938.23|9938.7|9938.7|9938.23|9938.23|0
1652108610000|2022-05-09 15:03:30|9938.47|9938.47|9942.66|9942.66|9942.66|9942.66|9938.28|9938.28|0
1652108620000|2022-05-09 15:03:40|9942.85|9942.85|9943.95|9943.95|9944.34|9944.34|9942.85|9942.85|0
1652108630000|2022-05-09 15:03:50|9943.51|9943.51|9942.93|9942.93|9943.51|9943.51|9942.93|9942.93|0
1652108640000|2022-05-09 15:04:00|9942.8|9942.8|9944.01|9944.01|9944.01|9944.01|9942.8|9942.8|0
1652108660000|2022-05-09 15:04:20|9944.27|9944.27|9944.87|9944.87|9945.3|9945.3|9944.27|9944.27|0
1652108680000|2022-05-09 15:04:40|9944.45|9944.45|9943.99|9943.99|9944.45|9944.45|9943.99|9943.99|0
1652108690000|2022-05-09 15:04:50|9944.22|9944.22|9944.53|9944.53|9944.53|9944.53|9943.8|9943.8|0
1652108700000|2022-05-09 15:05:00|9943.3|9943.3|9942.18|9942.18|9943.3|9943.3|9942.18|9942.18|0
1652108710000|2022-05-09 15:05:10|9942.05|9942.05|9941.08|9941.08|9942.05|9942.05|9941.08|9941.08|0
1652108720000|2022-05-09 15:05:20|9941.27|9941.27|9941.46|9941.46|9941.46|9941.46|9941.27|9941.27|0
1652108730000|2022-05-09 15:05:30|9941.29|9941.29|9942.49|9942.49|9942.49|9942.49|9941.29|9941.29|0
1652108740000|2022-05-09 15:05:40|9942.74|9942.74|9942.45|9942.45|9943.14|9943.14|9942.45|9942.45|0
1652108750000|2022-05-09 15:05:50|9942.19|9942.19|9941.58|9941.58|9942.19|9942.19|9941.58|9941.58|0
1652108760000|2022-05-09 15:06:00|9941.5|9941.5|9942.22|9942.22|9942.22|9942.22|9941.5|9941.5|0
1652108770000|2022-05-09 15:06:10|9942.11|9942.11|9942.11|9942.11|9942.11|9942.11|9942.11|9942.11|0
1652108780000|2022-05-09 15:06:20|9941.66|9941.66|9940.98|9940.98|9941.66|9941.66|9940.91|9940.91|0
1652108790000|2022-05-09 15:06:30|9940.55|9940.55|9942.29|9942.29|9942.29|9942.29|9940.55|9940.55|0
1652108810000|2022-05-09 15:06:50|9941.51|9941.51|9940.17|9940.17|9941.51|9941.51|9940.17|9940.17|0
1652108820000|2022-05-09 15:07:00|9939.94|9939.94|9940.17|9940.17|9940.17|9940.17|9939.94|9939.94|0
1652108830000|2022-05-09 15:07:10|9940.64|9940.64|9940.55|9940.55|9940.91|9940.91|9940.43|9940.43|0
1652108840000|2022-05-09 15:07:20|9940.11|9940.11|9940.11|9940.11|9940.11|9940.11|9940.11|9940.11|0
1652108850000|2022-05-09 15:07:30|9939.85|9939.85|9939.96|9939.96|9940.38|9940.38|9939.79|9939.79|0
1652108860000|2022-05-09 15:07:40|9939.73|9939.73|9940.05|9940.05|9940.05|9940.05|9939.73|9939.73|0
1652108870000|2022-05-09 15:07:50|9940.51|9940.51|9940.11|9940.11|9940.51|9940.51|9940.11|9940.11|0
1652108880000|2022-05-09 15:08:00|9939.94|9939.94|9939.94|9939.94|9939.94|9939.94|9939.94|9939.94|0
1652108890000|2022-05-09 15:08:10|9939.84|9939.84|9939.95|9939.95|9939.95|9939.95|9939.84|9939.84|0
1652108900000|2022-05-09 15:08:20|9939.1|9939.1|9937.61|9937.61|9939.1|9939.1|9937.61|9937.61|0
1652108910000|2022-05-09 15:08:30|9938.39|9938.39|9936.15|9936.15|9938.39|9938.39|9936.15|9936.15|0
1652108920000|2022-05-09 15:08:40|9935.99|9935.99|9934.24|9934.24|9936.12|9936.12|9934.24|9934.24|0
1652108930000|2022-05-09 15:08:50|9933.99|9933.99|9933.74|9933.74|9933.99|9933.99|9933.31|9933.31|0
1652108940000|2022-05-09 15:09:00|9933.32|9933.32|9933.19|9933.19|9933.32|9933.32|9933.19|9933.19|0
1652108950000|2022-05-09 15:09:10|9933.62|9933.62|9933.44|9933.44|9933.62|9933.62|9933.37|9933.37|0
1652108960000|2022-05-09 15:09:20|9933.01|9933.01|9932.06|9932.06|9933.01|9933.01|9931.63|9931.63|0
1652108970000|2022-05-09 15:09:30|9932.24|9932.24|9931.45|9931.45|9932.24|9932.24|9931.45|9931.45|0
1652108980000|2022-05-09 15:09:40|9931.02|9931.02|9931.38|9931.38|9931.38|9931.38|9931.02|9931.02|0
1652108990000|2022-05-09 15:09:50|9932.03|9932.03|9932.26|9932.26|9932.26|9932.26|9932.03|9932.03|0
1652109000000|2022-05-09 15:10:00|9932.58|9932.58|9933.83|9933.83|9934.07|9934.07|9932.58|9932.58|0
1652109010000|2022-05-09 15:10:10|9933.63|9933.63|9934.68|9934.68|9934.68|9934.68|9933.63|9933.63|0
1652109020000|2022-05-09 15:10:20|9934.88|9934.88|9934.88|9934.88|9934.88|9934.88|9934.88|9934.88|0
1652109030000|2022-05-09 15:10:30|9934.65|9934.65|9934.1|9934.1|9934.65|9934.65|9934.05|9934.05|0
1652109040000|2022-05-09 15:10:40|9934.23|9934.23|9934.4|9934.4|9935.18|9935.18|9934.23|9934.23|0
1652109050000|2022-05-09 15:10:50|9934.84|9934.84|9935.52|9935.52|9935.52|9935.52|9934.84|9934.84|0
1652109060000|2022-05-09 15:11:00|9935.1|9935.1|9934.53|9934.53|9935.1|9935.1|9934.53|9934.53|0
1652109070000|2022-05-09 15:11:10|9934.75|9934.75|9934.07|9934.07|9934.75|9934.75|9934.07|9934.07|0
1652109080000|2022-05-09 15:11:20|9934.55|9934.55|9934.55|9934.55|9934.55|9934.55|9934.55|9934.55|0
1652109090000|2022-05-09 15:11:30|9934.67|9934.67|9934.8|9934.8|9934.8|9934.8|9934.67|9934.67|0
1652109100000|2022-05-09 15:11:40|9935.58|9935.58|9935.1|9935.1|9935.58|9935.58|9935.1|9935.1|0
1652109110000|2022-05-09 15:11:50|9935.33|9935.33|9936.23|9936.23|9936.23|9936.23|9935.11|9935.11|0
1652109120000|2022-05-09 15:12:00|9936.84|9936.84|9936.69|9936.69|9937.23|9937.23|9936.69|9936.69|0
1652109130000|2022-05-09 15:12:10|9936.85|9936.85|9936.76|9936.76|9936.85|9936.85|9936.76|9936.76|0
1652109140000|2022-05-09 15:12:20|9936.32|9936.32|9936.13|9936.13|9936.32|9936.32|9936.13|9936.13|0
1652109150000|2022-05-09 15:12:30|9935.66|9935.66|9938.21|9938.21|9938.21|9938.21|9934.43|9934.43|0
1652109160000|2022-05-09 15:12:40|9938.34|9938.34|9938.16|9938.16|9938.34|9938.34|9937.99|9937.99|0
1652109170000|2022-05-09 15:12:50|9937.15|9937.15|9936.54|9936.54|9937.15|9937.15|9936.54|9936.54|0
1652109180000|2022-05-09 15:13:00|9936.3|9936.3|9936.38|9936.38|9936.38|9936.38|9935.73|9935.73|0
1652109190000|2022-05-09 15:13:10|9936.61|9936.61|9935.93|9935.93|9936.61|9936.61|9935.93|9935.93|0
1652109200000|2022-05-09 15:13:20|9936.41|9936.41|9936.41|9936.41|9936.41|9936.41|9936.41|9936.41|0
1652109210000|2022-05-09 15:13:30|9936.61|9936.61|9936.34|9936.34|9936.61|9936.61|9935.93|9935.93|0
1652109220000|2022-05-09 15:13:40|9936.01|9936.01|9934.27|9934.27|9936.01|9936.01|9934.27|9934.27|0
1652109230000|2022-05-09 15:13:50|9933.79|9933.79|9933.98|9933.98|9933.98|9933.98|9933.79|9933.79|0
1652109240000|2022-05-09 15:14:00|9933.53|9933.53|9932.58|9932.58|9933.79|9933.79|9932.05|9932.05|0
1652109250000|2022-05-09 15:14:10|9933.36|9933.36|9933.14|9933.14|9933.36|9933.36|9933.14|9933.14|0
1652109260000|2022-05-09 15:14:20|9932.9|9932.9|9932.9|9932.9|9932.9|9932.9|9932.7|9932.7|0
1652109270000|2022-05-09 15:14:30|9932.46|9932.46|9932|9932|9932.46|9932.46|9932|9932|0
1652109290000|2022-05-09 15:14:50|9932.66|9932.66|9933.44|9933.44|9933.44|9933.44|9932.66|9932.66|0
1652109300000|2022-05-09 15:15:00|9933.09|9933.09|9933.38|9933.38|9933.38|9933.38|9931.36|9931.36|0
1652109310000|2022-05-09 15:15:10|9933.81|9933.81|9934.58|9934.58|9934.58|9934.58|9933.81|9933.81|0
1652109320000|2022-05-09 15:15:20|9934.1|9934.1|9933.94|9933.94|9934.1|9934.1|9933.94|9933.94|0
1652109330000|2022-05-09 15:15:30|9933.42|9933.42|9933.21|9933.21|9933.79|9933.79|9933.21|9933.21|0
1652109340000|2022-05-09 15:15:40|9933.46|9933.46|9933.62|9933.62|9933.62|9933.62|9933.46|9933.46|0
1652109360000|2022-05-09 15:16:00|9934.05|9934.05|9934.53|9934.53|9934.53|9934.53|9934.05|9934.05|0
1652109370000|2022-05-09 15:16:10|9934.05|9934.05|9934.23|9934.23|9934.71|9934.71|9934.05|9934.05|0
1652109380000|2022-05-09 15:16:20|9934|9934|9934|9934|9934|9934|9934|9934|0
1652109390000|2022-05-09 15:16:30|9933.22|9933.22|9933.22|9933.22|9933.22|9933.22|9933.22|9933.22|0
1652109400000|2022-05-09 15:16:40|9933.69|9933.69|9933.36|9933.36|9933.69|9933.69|9933.26|9933.26|0
1652109410000|2022-05-09 15:16:50|9933.17|9933.17|9936.52|9936.52|9936.52|9936.52|9933.17|9933.17|0
1652109420000|2022-05-09 15:17:00|9936.78|9936.78|9937.05|9937.05|9937.05|9937.05|9936.78|9936.78|0
1652109430000|2022-05-09 15:17:10|9936.87|9936.87|9937.37|9937.37|9937.37|9937.37|9936.87|9936.87|0
1652109440000|2022-05-09 15:17:20|9937.53|9937.53|9937.1|9937.1|9937.53|9937.53|9937.1|9937.1|0
1652109450000|2022-05-09 15:17:30|9936.92|9936.92|9938.79|9938.79|9938.79|9938.79|9936.92|9936.92|0
1652109460000|2022-05-09 15:17:40|9938.35|9938.35|9940.14|9940.14|9940.14|9940.14|9938.35|9938.35|0
1652109470000|2022-05-09 15:17:50|9939.66|9939.66|9939.68|9939.68|9940.48|9940.48|9939.57|9939.57|0
1652109480000|2022-05-09 15:18:00|9939.31|9939.31|9938.94|9938.94|9939.49|9939.49|9938.94|9938.94|0
1652109490000|2022-05-09 15:18:10|9939.42|9939.42|9939.42|9939.42|9939.42|9939.42|9939.42|9939.42|0
1652109500000|2022-05-09 15:18:20|9939.65|9939.65|9939.43|9939.43|9939.65|9939.65|9939.43|9939.43|0
1652109510000|2022-05-09 15:18:30|9939.56|9939.56|9939.28|9939.28|9939.76|9939.76|9939.28|9939.28|0
1652109520000|2022-05-09 15:18:40|9939.38|9939.38|9939.26|9939.26|9939.66|9939.66|9939.26|9939.26|0
1652109530000|2022-05-09 15:18:50|9938.86|9938.86|9939.06|9939.06|9939.06|9939.06|9938.86|9938.86|0
1652109540000|2022-05-09 15:19:00|9938.95|9938.95|9937.66|9937.66|9938.95|9938.95|9936.54|9936.54|0
1652109550000|2022-05-09 15:19:10|9938.01|9938.01|9937.66|9937.66|9938.01|9938.01|9937.66|9937.66|0
1652109560000|2022-05-09 15:19:20|9937.23|9937.23|9936.24|9936.24|9938.01|9938.01|9936.24|9936.24|0
1652109570000|2022-05-09 15:19:30|9936.46|9936.46|9936.46|9936.46|9936.46|9936.46|9936.46|9936.46|0
1652109580000|2022-05-09 15:19:40|9936.09|9936.09|9936.09|9936.09|9936.09|9936.09|9936.09|9936.09|0
1652109590000|2022-05-09 15:19:50|9935.86|9935.86|9935.84|9935.84|9936.44|9936.44|9935.16|9935.16|0
1652109600000|2022-05-09 15:20:00|9936.69|9936.69|9935.17|9935.17|9936.69|9936.69|9934.16|9934.16|0
1652109610000|2022-05-09 15:20:10|9935.36|9935.36|9935.23|9935.23|9935.36|9935.36|9935.23|9935.23|0
1652109620000|2022-05-09 15:20:20|9935.35|9935.35|9935.88|9935.88|9935.88|9935.88|9935.35|9935.35|0
1652109630000|2022-05-09 15:20:30|9935.45|9935.45|9934.8|9934.8|9935.45|9935.45|9934.8|9934.8|0
1652109640000|2022-05-09 15:20:40|9934.92|9934.92|9936.29|9936.29|9936.29|9936.29|9934.92|9934.92|0
1652109650000|2022-05-09 15:20:50|9936.22|9936.22|9936.22|9936.22|9936.22|9936.22|9936.22|9936.22|0
1652109660000|2022-05-09 15:21:00|9934.66|9934.66|9933.4|9933.4|9934.78|9934.78|9933.4|9933.4|0
1652109670000|2022-05-09 15:21:10|9932.97|9932.97|9931.95|9931.95|9932.97|9932.97|9931.52|9931.52|0
1652109680000|2022-05-09 15:21:20|9931.85|9931.85|9932.35|9932.35|9932.35|9932.35|9931.85|9931.85|0
1652109690000|2022-05-09 15:21:30|9932.15|9932.15|9932.35|9932.35|9932.35|9932.35|9932.15|9932.15|0
1652109700000|2022-05-09 15:21:40|9932.13|9932.13|9932.13|9932.13|9932.13|9932.13|9932.13|9932.13|0
1652109710000|2022-05-09 15:21:50|9931.71|9931.71|9931.71|9931.71|9931.71|9931.71|9931.71|9931.71|0
1652109720000|2022-05-09 15:22:00|9931.93|9931.93|9931.75|9931.75|9931.93|9931.93|9931.75|9931.75|0
1652109730000|2022-05-09 15:22:10|9930.9|9930.9|9930.85|9930.85|9931.33|9931.33|9930.85|9930.85|0
1652109740000|2022-05-09 15:22:20|9930.4|9930.4|9931.3|9931.3|9931.3|9931.3|9930.4|9930.4|0
1652109750000|2022-05-09 15:22:30|9931.19|9931.19|9930.81|9930.81|9931.19|9931.19|9930.81|9930.81|0
1652109760000|2022-05-09 15:22:40|9930.58|9930.58|9930.89|9930.89|9930.89|9930.89|9930.41|9930.41|0
1652109770000|2022-05-09 15:22:50|9931.06|9931.06|9931.85|9931.85|9931.85|9931.85|9930.75|9930.75|0
1652109780000|2022-05-09 15:23:00|9931.77|9931.77|9931.35|9931.35|9931.77|9931.77|9931.35|9931.35|0
1652109790000|2022-05-09 15:23:10|9931.77|9931.77|9931.76|9931.76|9932.2|9932.2|9931.76|9931.76|0
1652109800000|2022-05-09 15:23:20|9931.84|9931.84|9931.5|9931.5|9932.28|9932.28|9931.5|9931.5|0
1652109810000|2022-05-09 15:23:30|9931.04|9931.04|9930.87|9930.87|9931.04|9931.04|9930.87|9930.87|0
1652109820000|2022-05-09 15:23:40|9930.71|9930.71|9930.87|9930.87|9931.04|9931.04|9930.71|9930.71|0
1652109830000|2022-05-09 15:23:50|9930.21|9930.21|9929.17|9929.17|9930.21|9930.21|9929.17|9929.17|0
1652109840000|2022-05-09 15:24:00|9928.74|9928.74|9928.51|9928.51|9928.87|9928.87|9928.51|9928.51|0
1652109850000|2022-05-09 15:24:10|9928.29|9928.29|9928.29|9928.29|9928.29|9928.29|9928.29|9928.29|0
1652109860000|2022-05-09 15:24:20|9928.37|9928.37|9927.4|9927.4|9928.37|9928.37|9927.4|9927.4|0
1652109870000|2022-05-09 15:24:30|9928.06|9928.06|9926.6|9926.6|9928.06|9928.06|9926.6|9926.6|0
1652109880000|2022-05-09 15:24:40|9926.73|9926.73|9926.06|9926.06|9927.2|9927.2|9926.06|9926.06|0
1652109900000|2022-05-09 15:25:00|9925.93|9925.93|9927.65|9927.65|9927.65|9927.65|9925.81|9925.81|0
1652109910000|2022-05-09 15:25:10|9927.88|9927.88|9926.51|9926.51|9927.88|9927.88|9926.51|9926.51|0
1652109920000|2022-05-09 15:25:20|9926.35|9926.35|9926.18|9926.18|9926.57|9926.57|9925.96|9925.96|0
1652109930000|2022-05-09 15:25:30|9925.76|9925.76|9925.23|9925.23|9925.89|9925.89|9925.23|9925.23|0
1652109940000|2022-05-09 15:25:40|9925.35|9925.35|9924.19|9924.19|9925.4|9925.4|9924.19|9924.19|0
1652109950000|2022-05-09 15:25:50|9923.86|9923.86|9923.37|9923.37|9924.64|9924.64|9923.37|9923.37|0
1652109960000|2022-05-09 15:26:00|9922.59|9922.59|9919.92|9919.92|9922.59|9922.59|9919.92|9919.92|0
1652109970000|2022-05-09 15:26:10|9920.24|9920.24|9920.13|9920.13|9920.24|9920.24|9919.79|9919.79|0
1652109980000|2022-05-09 15:26:20|9920.33|9920.33|9919.84|9919.84|9920.33|9920.33|9919.44|9919.44|0
1652109990000|2022-05-09 15:26:30|9920.27|9920.27|9920.57|9920.57|9920.57|9920.57|9920.15|9920.15|0
1652110000000|2022-05-09 15:26:40|9920.45|9920.45|9919.24|9919.24|9920.45|9920.45|9919.24|9919.24|0
1652110010000|2022-05-09 15:26:50|9919.08|9919.08|9917.85|9917.85|9919.08|9919.08|9917.85|9917.85|0
1652110020000|2022-05-09 15:27:00|9917.53|9917.53|9916.99|9916.99|9917.66|9917.66|9916.67|9916.67|0
1652110030000|2022-05-09 15:27:10|9916.62|9916.62|9916.94|9916.94|9916.94|9916.94|9916.62|9916.62|0
1652110040000|2022-05-09 15:27:20|9917.72|9917.72|9917.21|9917.21|9917.72|9917.72|9917.21|9917.21|0
1652110050000|2022-05-09 15:27:30|9916.21|9916.21|9915.67|9915.67|9916.21|9916.21|9915.67|9915.67|0
1652110060000|2022-05-09 15:27:40|9917.23|9917.23|9916.79|9916.79|9917.23|9917.23|9916.79|9916.79|0
1652110070000|2022-05-09 15:27:50|9918.1|9918.1|9918.34|9918.34|9919.31|9919.31|9918.1|9918.1|0
1652110080000|2022-05-09 15:28:00|9917.91|9917.91|9915.69|9915.69|9917.91|9917.91|9914.88|9914.88|0
1652110090000|2022-05-09 15:28:10|9915.26|9915.26|9914.64|9914.64|9915.26|9915.26|9914.19|9914.19|0
1652110100000|2022-05-09 15:28:20|9914.88|9914.88|9915.32|9915.32|9915.32|9915.32|9914.88|9914.88|0
1652110110000|2022-05-09 15:28:30|9914.88|9914.88|9914.88|9914.88|9914.88|9914.88|9914.88|9914.88|0
1652110120000|2022-05-09 15:28:40|9915.1|9915.1|9915.52|9915.52|9916.66|9916.66|9915.1|9915.1|0
1652110130000|2022-05-09 15:28:50|9915.39|9915.39|9919.13|9919.13|9919.13|9919.13|9915.17|9915.17|0
1652110140000|2022-05-09 15:29:00|9918.97|9918.97|9919.69|9919.69|9919.69|9919.69|9918.48|9918.48|0
1652110150000|2022-05-09 15:29:10|9918.91|9918.91|9917.86|9917.86|9918.91|9918.91|9917.04|9917.04|0
1652110160000|2022-05-09 15:29:20|9918.08|9918.08|9919.22|9919.22|9919.22|9919.22|9917.66|9917.66|0
1652110170000|2022-05-09 15:29:30|9919.06|9919.06|9919.83|9919.83|9920.43|9920.43|9919.06|9919.06|0
1652110180000|2022-05-09 15:29:40|9919.96|9919.96|9918.01|9918.01|9919.96|9919.96|9917.83|9917.83|0
1652110190000|2022-05-09 15:29:50|9918.4|9918.4|9918.11|9918.11|9919.06|9919.06|9917.89|9917.89|0
1652166900000|2022-05-10 07:15:00|10004.11|10004.11|10002.55|10002.55|10004.11|10004.11|10000.21|10000.21|0
1652166910000|2022-05-10 07:15:10|10000.99|10000.99|10000.34|10000.34|10000.99|10000.99|9999.61|9999.61|0
1652166920000|2022-05-10 07:15:20|10001.25|10001.25|10003.59|10003.59|10003.59|10003.59|10001.25|10001.25|0
1652166930000|2022-05-10 07:15:30|10003.81|10003.81|10003.81|10003.81|10003.81|10003.81|10003.81|10003.81|0
1652166940000|2022-05-10 07:15:40|10005.22|10005.22|10005.95|10005.95|10006.17|10006.17|10005.22|10005.22|0
1652166950000|2022-05-10 07:15:50|10006.17|10006.17|10005.73|10005.73|10006.17|10006.17|10005.73|10005.73|0
1652166960000|2022-05-10 07:16:00|10006.06|10006.06|10006.72|10006.72|10006.72|10006.72|10005.41|10005.41|0
1652166970000|2022-05-10 07:16:10|10006.94|10006.94|10009.8|10009.8|10009.8|10009.8|10006.94|10006.94|0
1652166980000|2022-05-10 07:16:20|10009.44|10009.44|10009.57|10009.57|10009.57|10009.57|10009.44|10009.44|0
1652166990000|2022-05-10 07:16:30|10009.07|10009.07|10009.07|10009.07|10009.07|10009.07|10009.07|10009.07|0
1652167000000|2022-05-10 07:16:40|10008.64|10008.64|10009.01|10009.01|10009.01|10009.01|10008.64|10008.64|0
1652167010000|2022-05-10 07:16:50|10010.31|10010.31|10011.17|10011.17|10011.59|10011.59|10010.31|10010.31|0
1652167020000|2022-05-10 07:17:00|10010.73|10010.73|10011.43|10011.43|10011.43|10011.43|10010.73|10010.73|0
1652167030000|2022-05-10 07:17:10|10011.62|10011.62|10011.82|10011.82|10011.82|10011.82|10011.62|10011.62|0
1652167040000|2022-05-10 07:17:20|10011.45|10011.45|10011.1|10011.1|10011.45|10011.45|10011.1|10011.1|0
1652167050000|2022-05-10 07:17:30|10011.88|10011.88|10011.19|10011.19|10012.75|10012.75|10011.19|10011.19|0
1652167060000|2022-05-10 07:17:40|10011.97|10011.97|10010.34|10010.34|10011.97|10011.97|10010.34|10010.34|0
1652167070000|2022-05-10 07:17:50|10010.55|10010.55|10012.13|10012.13|10012.5|10012.5|10010.55|10010.55|0
1652167080000|2022-05-10 07:18:00|10012.82|10012.82|10012.36|10012.36|10012.82|10012.82|10012.36|10012.36|0
1652167090000|2022-05-10 07:18:10|10012.54|10012.54|10012.56|10012.56|10012.71|10012.71|10012.54|10012.54|0
1652167100000|2022-05-10 07:18:20|10013.02|10013.02|10012.67|10012.67|10013.02|10013.02|10012.67|10012.67|0
1652167110000|2022-05-10 07:18:30|10013.02|10013.02|10008.51|10008.51|10013.02|10013.02|10007.66|10007.66|0
1652167120000|2022-05-10 07:18:40|10009.78|10009.78|10011.07|10011.07|10011.24|10011.24|10009.28|10009.28|0
1652167130000|2022-05-10 07:18:50|10011.44|10011.44|10009.7|10009.7|10011.44|10011.44|10009.7|10009.7|0
1652167140000|2022-05-10 07:19:00|10010.05|10010.05|10012.44|10012.44|10012.44|10012.44|10010.05|10010.05|0
1652167150000|2022-05-10 07:19:10|10012.82|10012.82|10015.37|10015.37|10016.15|10016.15|10012.82|10012.82|0
1652167160000|2022-05-10 07:19:20|10016.03|10016.03|10016.22|10016.22|10016.22|10016.22|10016.03|10016.03|0
1652167170000|2022-05-10 07:19:30|10015.44|10015.44|10015.44|10015.44|10015.44|10015.44|10015.44|10015.44|0
1652167180000|2022-05-10 07:19:40|10016.22|10016.22|10014.19|10014.19|10016.22|10016.22|10014.19|10014.19|0
1652167190000|2022-05-10 07:19:50|10013.94|10013.94|10013.93|10013.93|10014.3|10014.3|10013.93|10013.93|0
1652167200000|2022-05-10 07:20:00|10014.58|10014.58|10014.77|10014.77|10014.77|10014.77|10014.58|10014.58|0
1652167210000|2022-05-10 07:20:10|10015.04|10015.04|10017.91|10017.91|10017.91|10017.91|10014.92|10014.92|0
1652167220000|2022-05-10 07:20:20|10018.1|10018.1|10020.64|10020.64|10020.64|10020.64|10018.1|10018.1|0
1652167230000|2022-05-10 07:20:30|10019.66|10019.66|10019.21|10019.21|10019.66|10019.66|10019.2|10019.2|0
1652167240000|2022-05-10 07:20:40|10019.48|10019.48|10019.8|10019.8|10019.8|10019.8|10019.48|10019.48|0
1652167250000|2022-05-10 07:20:50|10019.52|10019.52|10019.52|10019.52|10019.52|10019.52|10019.52|10019.52|0
1652167260000|2022-05-10 07:21:00|10019.7|10019.7|10019.77|10019.77|10019.99|10019.99|10019.7|10019.7|0
1652167270000|2022-05-10 07:21:10|10020.14|10020.14|10020.14|10020.14|10020.14|10020.14|10020.14|10020.14|0
1652167280000|2022-05-10 07:21:20|10019.77|10019.77|10019.93|10019.93|10020.15|10020.15|10019.77|10019.77|0
1652167290000|2022-05-10 07:21:30|10019.31|10019.31|10019.09|10019.09|10019.31|10019.31|10019.09|10019.09|0
1652167300000|2022-05-10 07:21:40|10018.73|10018.73|10018.61|10018.61|10018.89|10018.89|10018.11|10018.11|0
1652167310000|2022-05-10 07:21:50|10018.79|10018.79|10019.31|10019.31|10019.31|10019.31|10018.79|10018.79|0
1652167320000|2022-05-10 07:22:00|10019.74|10019.74|10018.13|10018.13|10020.38|10020.38|10018.13|10018.13|0
1652167330000|2022-05-10 07:22:10|10017.7|10017.7|10017.7|10017.7|10017.7|10017.7|10017.7|10017.7|0
1652167340000|2022-05-10 07:22:20|10018.05|10018.05|10018.05|10018.05|10018.05|10018.05|10018.05|10018.05|0
1652167350000|2022-05-10 07:22:30|10021.17|10021.17|10018.77|10018.77|10021.17|10021.17|10018.05|10018.05|0
1652167360000|2022-05-10 07:22:40|10017.99|10017.99|10018.91|10018.91|10024.3|10024.3|10015.72|10015.72|0
1652167370000|2022-05-10 07:22:50|10020.47|10020.47|10021.23|10021.23|10021.95|10021.95|10020.47|10020.47|0
1652167380000|2022-05-10 07:23:00|10022.79|10022.79|10021.65|10021.65|10023.58|10023.58|10020.81|10020.81|0
1652167390000|2022-05-10 07:23:10|10023.21|10023.21|10021.72|10021.72|10023.63|10023.63|10021.72|10021.72|0
1652167400000|2022-05-10 07:23:20|10021.3|10021.3|10021.51|10021.51|10023.07|10023.07|10021.3|10021.3|0
1652167410000|2022-05-10 07:23:30|10021.84|10021.84|10022.17|10022.17|10022.17|10022.17|10021.84|10021.84|0
1652167420000|2022-05-10 07:23:40|10022.35|10022.35|10023.59|10023.59|10023.59|10023.59|10022.13|10022.13|0
1652167430000|2022-05-10 07:23:50|10024.07|10024.07|10021.3|10021.3|10024.42|10024.42|10021.3|10021.3|0
1652167440000|2022-05-10 07:24:00|10021.63|10021.63|10024.92|10024.92|10025.27|10025.27|10021.63|10021.63|0
1652167450000|2022-05-10 07:24:10|10024.72|10024.72|10025.22|10025.22|10025.22|10025.22|10024.72|10024.72|0
1652167460000|2022-05-10 07:24:20|10025|10025|10025.31|10025.31|10025.31|10025.31|10024.78|10024.78|0
1652167470000|2022-05-10 07:24:30|10024.6|10024.6|10027.12|10027.12|10027.12|10027.12|10024.6|10024.6|0
1652167480000|2022-05-10 07:24:40|10027.31|10027.31|10027.87|10027.87|10027.87|10027.87|10027.31|10027.31|0
1652167490000|2022-05-10 07:24:50|10028.2|10028.2|10027.86|10027.86|10028.2|10028.2|10027.7|10027.7|0
1652167500000|2022-05-10 07:25:00|10030.47|10030.47|10030.68|10030.68|10030.9|10030.9|10030.47|10030.47|0
1652167510000|2022-05-10 07:25:10|10030.48|10030.48|10033.27|10033.27|10033.27|10033.27|10030.48|10030.48|0
1652167520000|2022-05-10 07:25:20|10033.45|10033.45|10033.45|10033.45|10033.45|10033.45|10033.45|10033.45|0
1652167530000|2022-05-10 07:25:30|10033.23|10033.23|10033.23|10033.23|10033.23|10033.23|10033.23|10033.23|0
1652167540000|2022-05-10 07:25:40|10032.45|10032.45|10032.41|10032.41|10032.45|10032.45|10032.23|10032.23|0
1652167550000|2022-05-10 07:25:50|10033.05|10033.05|10033.23|10033.23|10033.23|10033.23|10033.05|10033.05|0
1652167560000|2022-05-10 07:26:00|10032.57|10032.57|10032.57|10032.57|10032.57|10032.57|10032.57|10032.57|0
1652167570000|2022-05-10 07:26:10|10032.18|10032.18|10032.41|10032.41|10032.41|10032.41|10031.45|10031.45|0
1652167580000|2022-05-10 07:26:20|10032.54|10032.54|10032.66|10032.66|10032.66|10032.66|10032.54|10032.54|0
1652167590000|2022-05-10 07:26:30|10033.72|10033.72|10033.72|10033.72|10033.72|10033.72|10033.72|10033.72|0
1652167610000|2022-05-10 07:26:50|10033.57|10033.57|10033.47|10033.47|10033.57|10033.57|10033.47|10033.47|0
1652167620000|2022-05-10 07:27:00|10033.84|10033.84|10036.86|10036.86|10036.86|10036.86|10033.84|10033.84|0
1652167630000|2022-05-10 07:27:10|10035.56|10035.56|10034.98|10034.98|10036.9|10036.9|10034.98|10034.98|0
1652167640000|2022-05-10 07:27:20|10033.33|10033.33|10033.97|10033.97|10033.97|10033.97|10033.33|10033.33|0
1652167670000|2022-05-10 07:27:50|10033.6|10033.6|10028.7|10028.7|10033.6|10033.6|10028.44|10028.44|0
1652167680000|2022-05-10 07:28:00|10029.05|10029.05|10030.36|10030.36|10031.92|10031.92|10028.73|10028.73|0
1652167690000|2022-05-10 07:28:10|10030.54|10030.54|10029.35|10029.35|10030.71|10030.71|10029.35|10029.35|0
1652167710000|2022-05-10 07:28:30|10030.91|10030.91|10031.61|10031.61|10031.61|10031.61|10030.91|10030.91|0
1652167720000|2022-05-10 07:28:40|10031.98|10031.98|10032.33|10032.33|10032.33|10032.33|10031.98|10031.98|0
1652167730000|2022-05-10 07:28:50|10031.96|10031.96|10031.52|10031.52|10031.96|10031.96|10031.52|10031.52|0
1652167740000|2022-05-10 07:29:00|10031.7|10031.7|10030.51|10030.51|10032.44|10032.44|10030.01|10030.01|0
1652167750000|2022-05-10 07:29:10|10030.68|10030.68|10030.51|10030.51|10030.68|10030.68|10030.51|10030.51|0
1652167760000|2022-05-10 07:29:20|10030.26|10030.26|10030.26|10030.26|10030.26|10030.26|10030.26|10030.26|0
1652167770000|2022-05-10 07:29:30|10029.91|10029.91|10028.42|10028.42|10029.91|10029.91|10028.42|10028.42|0
1652167780000|2022-05-10 07:29:40|10028.05|10028.05|10028.05|10028.05|10028.05|10028.05|10028.05|10028.05|0
1652167790000|2022-05-10 07:29:50|10027.82|10027.82|10024.57|10024.57|10027.82|10027.82|10024.57|10024.57|0
1652167800000|2022-05-10 07:30:00|10024.49|10024.49|10012.02|10012.02|10024.49|10024.49|10012.02|10012.02|0
1652167810000|2022-05-10 07:30:10|10012.25|10012.25|10010.06|10010.06|10012.25|10012.25|10010.06|10010.06|0
1652167820000|2022-05-10 07:30:20|10010.36|10010.36|10003.82|10003.82|10010.36|10010.36|10003.1|10003.1|0
1652167830000|2022-05-10 07:30:30|10004.04|10004.04|10001.25|10001.25|10004.04|10004.04|10001.25|10001.25|0
1652167840000|2022-05-10 07:30:40|10001.73|10001.73|10001.65|10001.65|10001.73|10001.73|10001.65|10001.65|0
1652167850000|2022-05-10 07:30:50|10002.07|10002.07|10002.54|10002.54|10002.79|10002.79|10001.99|10001.99|0
1652167860000|2022-05-10 07:31:00|10002.32|10002.32|10002.87|10002.87|10003|10003|10002.32|10002.32|0
1652167870000|2022-05-10 07:31:10|10002.74|10002.74|10002.46|10002.46|10002.9|10002.9|10002.46|10002.46|0
1652167880000|2022-05-10 07:31:20|10002.64|10002.64|10002.85|10002.85|10002.85|10002.85|10002.46|10002.46|0
1652167890000|2022-05-10 07:31:30|10002.75|10002.75|10001.61|10001.61|10002.75|10002.75|10001.61|10001.61|0
1652167900000|2022-05-10 07:31:40|10001.87|10001.87|10001.87|10001.87|10001.87|10001.87|10001.87|10001.87|0
1652167910000|2022-05-10 07:31:50|10002.05|10002.05|10001.29|10001.29|10002.05|10002.05|10001.29|10001.29|0
1652167950000|2022-05-10 07:32:30|10001.11|10001.11|9999.34|9999.34|10001.11|10001.11|9999.34|9999.34|0
1652167960000|2022-05-10 07:32:40|9999.66|9999.66|10001.15|10001.15|10001.15|10001.15|9999.66|9999.66|0
1652167980000|2022-05-10 07:33:00|9999.91|9999.91|10000.18|10000.18|10000.61|10000.61|9999.91|9999.91|0
1652167990000|2022-05-10 07:33:10|10000.36|10000.36|10000.36|10000.36|10000.36|10000.36|10000.36|10000.36|0
1652168000000|2022-05-10 07:33:20|9999.93|9999.93|10001.49|10001.49|10001.49|10001.49|9999.93|9999.93|0
1652168010000|2022-05-10 07:33:30|10003.23|10003.23|10004|10004|10004|10004|10003.23|10003.23|0
1652168020000|2022-05-10 07:33:40|10004.17|10004.17|10005.01|10005.01|10005.01|10005.01|10004.17|10004.17|0
1652168030000|2022-05-10 07:33:50|10005.99|10005.99|10010.97|10010.97|10010.97|10010.97|10005.99|10005.99|0
1652168040000|2022-05-10 07:34:00|10011.63|10011.63|10010.64|10010.64|10011.63|10011.63|10010.64|10010.64|0
1652168050000|2022-05-10 07:34:10|10010.12|10010.12|10009.69|10009.69|10010.12|10010.12|10009.69|10009.69|0
1652168060000|2022-05-10 07:34:20|10009.27|10009.27|10008.12|10008.12|10009.27|10009.27|10007.34|10007.34|0
1652168070000|2022-05-10 07:34:30|10007.25|10007.25|10003.17|10003.17|10007.25|10007.25|10002.75|10002.75|0
1652168090000|2022-05-10 07:34:50|10002.8|10002.8|10002.6|10002.6|10002.8|10002.8|10002.6|10002.6|0
1652168100000|2022-05-10 07:35:00|10002.37|10002.37|10002.11|10002.11|10002.7|10002.7|10002.11|10002.11|0
1652168120000|2022-05-10 07:35:20|10002.29|10002.29|10002.71|10002.71|10002.71|10002.71|10002.29|10002.29|0
1652168130000|2022-05-10 07:35:30|10002.54|10002.54|10002.54|10002.54|10002.54|10002.54|10002.54|10002.54|0
1652168140000|2022-05-10 07:35:40|10002.32|10002.32|10002.76|10002.76|10002.76|10002.76|10002.32|10002.32|0
1652168150000|2022-05-10 07:35:50|10004.32|10004.32|10004.8|10004.8|10004.8|10004.8|10004.32|10004.32|0
1652168160000|2022-05-10 07:36:00|10005.02|10005.02|10003.56|10003.56|10005.98|10005.98|10003.56|10003.56|0
1652168170000|2022-05-10 07:36:10|10003.72|10003.72|10004.14|10004.14|10004.14|10004.14|10003.72|10003.72|0
1652168180000|2022-05-10 07:36:20|10004.36|10004.36|10005.05|10005.05|10005.23|10005.23|10004.36|10004.36|0
1652168190000|2022-05-10 07:36:30|10005.23|10005.23|10005.23|10005.23|10005.23|10005.23|10005.23|10005.23|0
1652168210000|2022-05-10 07:36:50|10004.61|10004.61|10004.89|10004.89|10004.93|10004.93|10004.61|10004.61|0
1652168220000|2022-05-10 07:37:00|10005.06|10005.06|10007.47|10007.47|10007.47|10007.47|10004.63|10004.63|0
1652168230000|2022-05-10 07:37:10|10009.03|10009.03|10009.44|10009.44|10009.76|10009.76|10009.03|10009.03|0
1652168240000|2022-05-10 07:37:20|10010.22|10010.22|10011|10011|10011|10011|10010.22|10010.22|0
1652168250000|2022-05-10 07:37:30|10010.68|10010.68|10010.68|10010.68|10010.68|10010.68|10010.68|10010.68|0
1652168260000|2022-05-10 07:37:40|10010.53|10010.53|10010.53|10010.53|10010.53|10010.53|10010.53|10010.53|0
1652168280000|2022-05-10 07:38:00|10010.75|10010.75|10011.56|10011.56|10011.56|10011.56|10010.75|10010.75|0
1652168290000|2022-05-10 07:38:10|10011.64|10011.64|10014.52|10014.52|10014.61|10014.61|10011.64|10011.64|0
1652168300000|2022-05-10 07:38:20|10014.27|10014.27|10014.02|10014.02|10014.27|10014.27|10014.02|10014.02|0
1652168310000|2022-05-10 07:38:30|10014.2|10014.2|10014.43|10014.43|10014.68|10014.68|10014.2|10014.2|0
1652168320000|2022-05-10 07:38:40|10014.61|10014.61|10014.61|10014.61|10014.61|10014.61|10014.61|10014.61|0
1652168330000|2022-05-10 07:38:50|10014.86|10014.86|10014.86|10014.86|10014.86|10014.86|10014.86|10014.86|0
1652168340000|2022-05-10 07:39:00|10015.21|10015.21|10015.39|10015.39|10015.49|10015.49|10015.21|10015.21|0
1652168350000|2022-05-10 07:39:10|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|0
1652168360000|2022-05-10 07:39:20|10016.13|10016.13|10016.22|10016.22|10016.22|10016.22|10016.13|10016.13|0
1652168370000|2022-05-10 07:39:30|10016.51|10016.51|10016.87|10016.87|10016.87|10016.87|10016.51|10016.51|0
1652168380000|2022-05-10 07:39:40|10017.23|10017.23|10016.7|10016.7|10017.23|10017.23|10016.5|10016.5|0
1652168390000|2022-05-10 07:39:50|10016.22|10016.22|10016.69|10016.69|10016.69|10016.69|10016.22|10016.22|0
1652168400000|2022-05-10 07:40:00|10016.57|10016.57|10016.57|10016.57|10016.57|10016.57|10016.57|10016.57|0
1652168410000|2022-05-10 07:40:10|10016.35|10016.35|10016.35|10016.35|10016.35|10016.35|10016.35|10016.35|0
1652168430000|2022-05-10 07:40:30|10017.13|10017.13|10017.98|10017.98|10017.98|10017.98|10017.13|10017.13|0
1652168450000|2022-05-10 07:40:50|10017.56|10017.56|10017.37|10017.37|10017.56|10017.56|10017.19|10017.19|0
1652168460000|2022-05-10 07:41:00|10017.85|10017.85|10017.85|10017.85|10017.85|10017.85|10017.85|10017.85|0
1652168470000|2022-05-10 07:41:10|10017.98|10017.98|10018.11|10018.11|10018.11|10018.11|10017.98|10017.98|0
1652168480000|2022-05-10 07:41:20|10017.33|10017.33|10017.44|10017.44|10017.44|10017.44|10017.33|10017.33|0
1652168490000|2022-05-10 07:41:30|10017.07|10017.07|10017.79|10017.79|10017.79|10017.79|10017.07|10017.07|0
1652168500000|2022-05-10 07:41:40|10017.35|10017.35|10017.61|10017.61|10017.61|10017.61|10017.35|10017.35|0
1652168510000|2022-05-10 07:41:50|10017.79|10017.79|10018.64|10018.64|10018.64|10018.64|10017.79|10017.79|0
1652168530000|2022-05-10 07:42:10|10018.39|10018.39|10018.39|10018.39|10018.39|10018.39|10018.39|10018.39|0
1652168540000|2022-05-10 07:42:20|10018.7|10018.7|10016.05|10016.05|10018.7|10018.7|10016.05|10016.05|0
1652168550000|2022-05-10 07:42:30|10016.21|10016.21|10015.43|10015.43|10016.21|10016.21|10015.43|10015.43|0
1652168560000|2022-05-10 07:42:40|10015.76|10015.76|10015.59|10015.59|10015.76|10015.76|10015.59|10015.59|0
1652168570000|2022-05-10 07:42:50|10015.16|10015.16|10012.93|10012.93|10016.3|10016.3|10012.93|10012.93|0
1652168580000|2022-05-10 07:43:00|10012.08|10012.08|10010.63|10010.63|10012.08|10012.08|10010.63|10010.63|0
1652168590000|2022-05-10 07:43:10|10009.4|10009.4|10009.4|10009.4|10009.4|10009.4|10009.4|10009.4|0
1652168600000|2022-05-10 07:43:20|10009.03|10009.03|10008.25|10008.25|10009.03|10009.03|10008.25|10008.25|0
1652168610000|2022-05-10 07:43:30|10008.33|10008.33|10009.11|10009.11|10009.11|10009.11|10008.33|10008.33|0
1652168620000|2022-05-10 07:43:40|10009.23|10009.23|10008.95|10008.95|10009.97|10009.97|10008.95|10008.95|0
1652168630000|2022-05-10 07:43:50|10008.77|10008.77|10009.3|10009.3|10009.3|10009.3|10008.77|10008.77|0
1652168640000|2022-05-10 07:44:00|10010.58|10010.58|10009.47|10009.47|10010.58|10010.58|10009.47|10009.47|0
1652168650000|2022-05-10 07:44:10|10009.15|10009.15|10009.82|10009.82|10009.82|10009.82|10009.15|10009.15|0
1652168660000|2022-05-10 07:44:20|10010.6|10010.6|10012.06|10012.06|10012.06|10012.06|10010.6|10010.6|0
1652168670000|2022-05-10 07:44:30|10012.31|10012.31|10012.31|10012.31|10012.31|10012.31|10012.31|10012.31|0
1652168680000|2022-05-10 07:44:40|10012.42|10012.42|10012.42|10012.42|10012.42|10012.42|10012.42|10012.42|0
1652168700000|2022-05-10 07:45:00|10012.3|10012.3|10013.57|10013.57|10013.57|10013.57|10012.3|10012.3|0
1652168710000|2022-05-10 07:45:10|10013.36|10013.36|10012.71|10012.71|10013.36|10013.36|10012.71|10012.71|0
1652168720000|2022-05-10 07:45:20|10012.48|10012.48|10010.92|10010.92|10012.48|10012.48|10010.92|10010.92|0
1652168730000|2022-05-10 07:45:30|10010.07|10010.07|10010.41|10010.41|10010.41|10010.41|10010.07|10010.07|0
1652168740000|2022-05-10 07:45:40|10010.18|10010.18|10010.27|10010.27|10010.5|10010.5|10010.18|10010.18|0
1652168750000|2022-05-10 07:45:50|10010.04|10010.04|10010.04|10010.04|10010.04|10010.04|10010.04|10010.04|0
1652168770000|2022-05-10 07:46:10|10009.62|10009.62|10010.4|10010.4|10010.4|10010.4|10009.62|10009.62|0
1652168780000|2022-05-10 07:46:20|10009.94|10009.94|10007.19|10007.19|10009.94|10009.94|10006.79|10006.79|0
1652168790000|2022-05-10 07:46:30|10006.76|10006.76|10005.05|10005.05|10006.76|10006.76|10005.05|10005.05|0
1652168800000|2022-05-10 07:46:40|10005.83|10005.83|10005.83|10005.83|10005.83|10005.83|10005.83|10005.83|0
1652168810000|2022-05-10 07:46:50|10005.49|10005.49|10004.81|10004.81|10005.49|10005.49|10004.81|10004.81|0
1652168820000|2022-05-10 07:47:00|10004.34|10004.34|10004.88|10004.88|10004.88|10004.88|10004.34|10004.34|0
1652168830000|2022-05-10 07:47:10|10005.25|10005.25|10008.04|10008.04|10008.04|10008.04|10005.25|10005.25|0
1652168840000|2022-05-10 07:47:20|10008.56|10008.56|10008.3|10008.3|10008.56|10008.56|10008.3|10008.3|0
1652168850000|2022-05-10 07:47:30|10008.07|10008.07|10008.07|10008.07|10008.07|10008.07|10008.07|10008.07|0
1652168860000|2022-05-10 07:47:40|10007.81|10007.81|10005.4|10005.4|10007.81|10007.81|10005.4|10005.4|0
1652168870000|2022-05-10 07:47:50|10004.09|10004.09|10004.18|10004.18|10004.18|10004.18|10004.09|10004.09|0
1652168890000|2022-05-10 07:48:10|10004.09|10004.09|10004.09|10004.09|10004.09|10004.09|10004.09|10004.09|0
1652168920000|2022-05-10 07:48:40|10003.04|10003.04|10003.65|10003.65|10003.65|10003.65|10003.04|10003.04|0
1652168930000|2022-05-10 07:48:50|10004.52|10004.52|10004.52|10004.52|10004.52|10004.52|10004.08|10004.08|0
1652168940000|2022-05-10 07:49:00|10004.08|10004.08|10002.18|10002.18|10004.34|10004.34|10001.31|10001.31|0
1652168950000|2022-05-10 07:49:10|10002.61|10002.61|10002.65|10002.65|10003.04|10003.04|10002.17|10002.17|0
1652168960000|2022-05-10 07:49:20|10003.08|10003.08|10000.8|10000.8|10003.08|10003.08|10000.8|10000.8|0
1652168970000|2022-05-10 07:49:30|10000.98|10000.98|10001.41|10001.41|10001.41|10001.41|10000.98|10000.98|0
1652168980000|2022-05-10 07:49:40|10001.84|10001.84|10001.84|10001.84|10001.84|10001.84|10001.84|10001.84|0
1652168990000|2022-05-10 07:49:50|10002.32|10002.32|10004.9|10004.9|10004.9|10004.9|10002.32|10002.32|0
1652169000000|2022-05-10 07:50:00|10005.75|10005.75|10005.17|10005.17|10005.97|10005.97|10005.17|10005.17|0
1652169010000|2022-05-10 07:50:10|10005.83|10005.83|10005.83|10005.83|10005.83|10005.83|10005.83|10005.83|0
1652169020000|2022-05-10 07:50:20|10005.58|10005.58|10005.58|10005.58|10005.58|10005.58|10005.58|10005.58|0
1652169040000|2022-05-10 07:50:40|10005.74|10005.74|10005.74|10005.74|10005.74|10005.74|10005.74|10005.74|0
1652169050000|2022-05-10 07:50:50|10005.37|10005.37|10004.99|10004.99|10005.61|10005.61|10004.99|10004.99|0
1652169060000|2022-05-10 07:51:00|10005.31|10005.31|10005.97|10005.97|10005.97|10005.97|10005.31|10005.31|0
1652169070000|2022-05-10 07:51:10|10006.39|10006.39|10005.55|10005.55|10006.39|10006.39|10005.55|10005.55|0
1652169080000|2022-05-10 07:51:20|10003.99|10003.99|10005.81|10005.81|10005.81|10005.81|10003.99|10003.99|0
1652169100000|2022-05-10 07:51:40|10005.98|10005.98|10007.41|10007.41|10007.41|10007.41|10005.98|10005.98|0
1652169110000|2022-05-10 07:51:50|10007.04|10007.04|10010.69|10010.69|10010.69|10010.69|10007.04|10007.04|0
1652169120000|2022-05-10 07:52:00|10011.6|10011.6|10012.48|10012.48|10012.86|10012.86|10011.6|10011.6|0
1652169140000|2022-05-10 07:52:20|10012.66|10012.66|10012.66|10012.66|10012.66|10012.66|10012.66|10012.66|0
1652169160000|2022-05-10 07:52:40|10012.41|10012.41|10014.38|10014.38|10014.38|10014.38|10012.16|10012.16|0
1652169180000|2022-05-10 07:53:00|10014.13|10014.13|10011.58|10011.58|10014.13|10014.13|10011.58|10011.58|0
1652169190000|2022-05-10 07:53:10|10011.33|10011.33|10011.36|10011.36|10011.44|10011.44|10011.08|10011.08|0
1652169200000|2022-05-10 07:53:20|10011.98|10011.98|10011.98|10011.98|10011.98|10011.98|10011.98|10011.98|0
1652169220000|2022-05-10 07:53:40|10012.3|10012.3|10012.3|10012.3|10012.3|10012.3|10012.3|10012.3|0
1652169230000|2022-05-10 07:53:50|10010.06|10010.06|10007.96|10007.96|10010.06|10010.06|10007.96|10007.96|0
1652169240000|2022-05-10 07:54:00|10007.74|10007.74|10006.76|10006.76|10007.74|10007.74|10006.76|10006.76|0
1652169250000|2022-05-10 07:54:10|10006.61|10006.61|10006.35|10006.35|10006.61|10006.61|10006.35|10006.35|0
1652169270000|2022-05-10 07:54:30|10005.98|10005.98|10005.38|10005.38|10005.98|10005.98|10003.64|10003.64|0
1652169300000|2022-05-10 07:55:00|10004.95|10004.95|10002.43|10002.43|10004.95|10004.95|10002.26|10002.26|0
1652169310000|2022-05-10 07:55:10|10002.06|10002.06|10001.58|10001.58|10002.06|10002.06|10001.58|10001.58|0
1652169320000|2022-05-10 07:55:20|10002.36|10002.36|10002.81|10002.81|10002.81|10002.81|10002.36|10002.36|0
1652169330000|2022-05-10 07:55:30|10002.44|10002.44|10002.44|10002.44|10002.44|10002.44|10002.44|10002.44|0
1652169340000|2022-05-10 07:55:40|10003.03|10003.03|10002.42|10002.42|10003.03|10003.03|10002.25|10002.25|0
1652169350000|2022-05-10 07:55:50|10004.23|10004.23|10004.56|10004.56|10004.56|10004.56|10004.23|10004.23|0
1652169360000|2022-05-10 07:56:00|10005.34|10005.34|10008.34|10008.34|10008.34|10008.34|10005.34|10005.34|0
1652169370000|2022-05-10 07:56:10|10009.57|10009.57|10008.74|10008.74|10009.57|10009.57|10008.74|10008.74|0
1652169380000|2022-05-10 07:56:20|10009.06|10009.06|10008.71|10008.71|10009.06|10009.06|10008.71|10008.71|0
1652169390000|2022-05-10 07:56:30|10008.9|10008.9|10009.37|10009.37|10009.37|10009.37|10008.28|10008.28|0
1652169400000|2022-05-10 07:56:40|10009.05|10009.05|10009.05|10009.05|10009.05|10009.05|10009.05|10009.05|0
1652169410000|2022-05-10 07:56:50|10009.26|10009.26|10009.32|10009.32|10009.49|10009.49|10009.26|10009.26|0
1652169420000|2022-05-10 07:57:00|10010.59|10010.59|10011.1|10011.1|10011.1|10011.1|10010.59|10010.59|0
1652169430000|2022-05-10 07:57:10|10010.77|10010.77|10010.34|10010.34|10010.77|10010.77|10010.34|10010.34|0
1652169440000|2022-05-10 07:57:20|10010.56|10010.56|10010.56|10010.56|10010.56|10010.56|10010.56|10010.56|0
1652169450000|2022-05-10 07:57:30|10011.34|10011.34|10011.56|10011.56|10011.56|10011.56|10011.34|10011.34|0
1652169460000|2022-05-10 07:57:40|10011.92|10011.92|10012.43|10012.43|10012.43|10012.43|10011.92|10011.92|0
1652169470000|2022-05-10 07:57:50|10012.07|10012.07|10012.07|10012.07|10012.07|10012.07|10012.07|10012.07|0
1652169490000|2022-05-10 07:58:10|10012.43|10012.43|10012.3|10012.3|10012.43|10012.43|10012.3|10012.3|0
1652169510000|2022-05-10 07:58:30|10012.73|10012.73|10014.29|10014.29|10014.29|10014.29|10012.73|10012.73|0
1652169520000|2022-05-10 07:58:40|10014.71|10014.71|10014.71|10014.71|10014.71|10014.71|10014.71|10014.71|0
1652169530000|2022-05-10 07:58:50|10014.36|10014.36|10014.36|10014.36|10014.36|10014.36|10014.36|10014.36|0
1652169540000|2022-05-10 07:59:00|10014.14|10014.14|10013.44|10013.44|10014.14|10014.14|10013.44|10013.44|0
1652169550000|2022-05-10 07:59:10|10012.7|10012.7|10013.4|10013.4|10013.4|10013.4|10012.7|10012.7|0
1652169580000|2022-05-10 07:59:40|10013.57|10013.57|10013.57|10013.57|10013.57|10013.57|10013.57|10013.57|0
1652169590000|2022-05-10 07:59:50|10012.01|10012.01|10008.87|10008.87|10012.01|10012.01|10008.28|10008.28|0
1652169600000|2022-05-10 08:00:00|10008.5|10008.5|10008.23|10008.23|10008.5|10008.5|10008.05|10008.05|0
1652169610000|2022-05-10 08:00:10|10008.52|10008.52|10008.63|10008.63|10008.63|10008.63|10007.65|10007.65|0
1652169620000|2022-05-10 08:00:20|10008.55|10008.55|10008.55|10008.55|10008.55|10008.55|10008.55|10008.55|0
1652169630000|2022-05-10 08:00:30|10008.74|10008.74|10008.74|10008.74|10008.74|10008.74|10008.74|10008.74|0
1652169640000|2022-05-10 08:00:40|10007.68|10007.68|10007.87|10007.87|10007.87|10007.87|10007.68|10007.68|0
1652169650000|2022-05-10 08:00:50|10008.14|10008.14|10008.4|10008.4|10008.4|10008.4|10008.14|10008.14|0
1652169670000|2022-05-10 08:01:10|10008.03|10008.03|10008.39|10008.39|10008.81|10008.81|10008.03|10008.03|0
1652169680000|2022-05-10 08:01:20|10008.56|10008.56|10008.43|10008.43|10008.56|10008.56|10008.3|10008.3|0
1652169690000|2022-05-10 08:01:30|10008.56|10008.56|10008.56|10008.56|10008.56|10008.56|10008.56|10008.56|0
1652169710000|2022-05-10 08:01:50|10009.24|10009.24|10009.61|10009.61|10009.61|10009.61|10009.24|10009.24|0
1652169720000|2022-05-10 08:02:00|10009.75|10009.75|10009.5|10009.5|10009.75|10009.75|10009.5|10009.5|0
1652169740000|2022-05-10 08:02:20|10009.37|10009.37|10009.28|10009.28|10009.37|10009.37|10009.28|10009.28|0
1652169750000|2022-05-10 08:02:30|10008.92|10008.92|10006.01|10006.01|10008.92|10008.92|10006.01|10006.01|0
1652169770000|2022-05-10 08:02:50|10005.69|10005.69|10003.73|10003.73|10005.69|10005.69|10003.38|10003.38|0
1652169780000|2022-05-10 08:03:00|10002.5|10002.5|10003.29|10003.29|10003.29|10003.29|10002.5|10002.5|0
1652169790000|2022-05-10 08:03:10|10003.72|10003.72|10006.05|10006.05|10006.33|10006.33|10003.72|10003.72|0
1652169800000|2022-05-10 08:03:20|10006.49|10006.49|10008.04|10008.04|10008.04|10008.04|10006.49|10006.49|0
1652169820000|2022-05-10 08:03:40|10008.4|10008.4|10007.68|10007.68|10008.4|10008.4|10007.68|10007.68|0
1652169840000|2022-05-10 08:04:00|10008.08|10008.08|10008.08|10008.08|10008.08|10008.08|10008.08|10008.08|0
1652169850000|2022-05-10 08:04:10|10008.45|10008.45|10008.45|10008.45|10008.45|10008.45|10008.45|10008.45|0
1652169870000|2022-05-10 08:04:30|10008.67|10008.67|10008.67|10008.67|10008.67|10008.67|10008.67|10008.67|0
1652169890000|2022-05-10 08:04:50|10009.52|10009.52|10012.96|10012.96|10012.96|10012.96|10009.52|10009.52|0
1652169900000|2022-05-10 08:05:00|10013.39|10013.39|10013.39|10013.39|10013.39|10013.39|10013.39|10013.39|0
1652169910000|2022-05-10 08:05:10|10013.2|10013.2|10013.2|10013.2|10013.2|10013.2|10013.2|10013.2|0
1652169920000|2022-05-10 08:05:20|10013.64|10013.64|10014.08|10014.08|10014.08|10014.08|10013.64|10013.64|0
1652169930000|2022-05-10 08:05:30|10014.3|10014.3|10015.08|10015.08|10015.08|10015.08|10014.3|10014.3|0
1652169950000|2022-05-10 08:05:50|10015.31|10015.31|10015.27|10015.27|10015.31|10015.31|10015.08|10015.08|0
1652169960000|2022-05-10 08:06:00|10014.9|10014.9|10014.9|10014.9|10014.9|10014.9|10014.9|10014.9|0
1652169970000|2022-05-10 08:06:10|10015.22|10015.22|10015.22|10015.22|10015.22|10015.22|10015.22|10015.22|0
1652169980000|2022-05-10 08:06:20|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|0
1652169990000|2022-05-10 08:06:30|10016.24|10016.24|10018.9|10018.9|10018.9|10018.9|10016.24|10016.24|0
1652170000000|2022-05-10 08:06:40|10019.33|10019.33|10019.33|10019.33|10019.33|10019.33|10019.33|10019.33|0
1652170010000|2022-05-10 08:06:50|10019.01|10019.01|10019.33|10019.33|10019.33|10019.33|10019.01|10019.01|0
1652170020000|2022-05-10 08:07:00|10020.64|10020.64|10023.02|10023.02|10023.02|10023.02|10020.64|10020.64|0
1652170030000|2022-05-10 08:07:10|10023.76|10023.76|10025.32|10025.32|10025.32|10025.32|10023.76|10023.76|0
1652170040000|2022-05-10 08:07:20|10024.94|10024.94|10024.94|10024.94|10024.94|10024.94|10024.94|10024.94|0
1652170050000|2022-05-10 08:07:30|10025.05|10025.05|10025.44|10025.44|10025.44|10025.44|10025.05|10025.05|0
1652170060000|2022-05-10 08:07:40|10026.17|10026.17|10028.55|10028.55|10028.55|10028.55|10026.17|10026.17|0
1652170070000|2022-05-10 08:07:50|10028.38|10028.38|10029.32|10029.32|10029.32|10029.32|10028.38|10028.38|0
1652170080000|2022-05-10 08:08:00|10030.19|10030.19|10030.42|10030.42|10030.57|10030.57|10030.19|10030.19|0
1652170090000|2022-05-10 08:08:10|10030.85|10030.85|10031.14|10031.14|10031.34|10031.34|10030.7|10030.7|0
1652170100000|2022-05-10 08:08:20|10031.38|10031.38|10032.12|10032.12|10032.12|10032.12|10031.38|10031.38|0
1652170110000|2022-05-10 08:08:30|10031.94|10031.94|10031.94|10031.94|10031.94|10031.94|10031.94|10031.94|0
1652170120000|2022-05-10 08:08:40|10032.85|10032.85|10034.56|10034.56|10034.56|10034.56|10032.85|10032.85|0
1652170130000|2022-05-10 08:08:50|10035.34|10035.34|10035.34|10035.34|10035.34|10035.34|10035.34|10035.34|0
1652170140000|2022-05-10 08:09:00|10035.69|10035.69|10036.95|10036.95|10036.95|10036.95|10035.69|10035.69|0
1652170150000|2022-05-10 08:09:10|10037.13|10037.13|10037.84|10037.84|10037.84|10037.84|10037.13|10037.13|0
1652170160000|2022-05-10 08:09:20|10038.22|10038.22|10038.22|10038.22|10038.22|10038.22|10038.22|10038.22|0
1652170170000|2022-05-10 08:09:30|10039|10039|10039|10039|10039|10039|10039|10039|0
1652170180000|2022-05-10 08:09:40|10039.23|10039.23|10040.01|10040.01|10040.01|10040.01|10039.23|10039.23|0
1652170190000|2022-05-10 08:09:50|10040.23|10040.23|10040.43|10040.43|10040.59|10040.59|10040.23|10040.23|0
1652170200000|2022-05-10 08:10:00|10040.86|10040.86|10042.6|10042.6|10043.24|10043.24|10040.86|10040.86|0
1652170230000|2022-05-10 08:10:30|10042.76|10042.76|10042.72|10042.72|10042.94|10042.94|10042.72|10042.72|0
1652170240000|2022-05-10 08:10:40|10041.98|10041.98|10041.5|10041.5|10041.98|10041.98|10041.14|10041.14|0
1652170250000|2022-05-10 08:10:50|10041.29|10041.29|10041.29|10041.29|10041.29|10041.29|10041.29|10041.29|0
1652170260000|2022-05-10 08:11:00|10042.15|10042.15|10043.18|10043.18|10043.35|10043.35|10042.15|10042.15|0
1652170280000|2022-05-10 08:11:20|10044.05|10044.05|10044.11|10044.11|10044.11|10044.11|10043.61|10043.61|0
1652170300000|2022-05-10 08:11:40|10044|10044|10044|10044|10044|10044|10044|10044|0
1652170320000|2022-05-10 08:12:00|10044.08|10044.08|10044.28|10044.28|10044.28|10044.28|10044.08|10044.08|0
1652170340000|2022-05-10 08:12:20|10045.06|10045.06|10045.06|10045.06|10045.19|10045.19|10045.06|10045.06|0
1652170350000|2022-05-10 08:12:30|10045.23|10045.23|10045.41|10045.41|10045.41|10045.41|10045.23|10045.23|0
1652170390000|2022-05-10 08:13:10|10045.25|10045.25|10045.25|10045.25|10045.25|10045.25|10045.25|10045.25|0
1652170400000|2022-05-10 08:13:20|10045.41|10045.41|10045.34|10045.34|10045.41|10045.41|10044.91|10044.91|0
1652170410000|2022-05-10 08:13:30|10044.91|10044.91|10043.29|10043.29|10044.91|10044.91|10043.29|10043.29|0
1652170420000|2022-05-10 08:13:40|10042.76|10042.76|10042.76|10042.76|10042.76|10042.76|10042.76|10042.76|0
1652170430000|2022-05-10 08:13:50|10042.89|10042.89|10042.81|10042.81|10042.89|10042.89|10042.81|10042.81|0
1652170440000|2022-05-10 08:14:00|10042.66|10042.66|10042.66|10042.66|10042.66|10042.66|10042.66|10042.66|0
1652170450000|2022-05-10 08:14:10|10042.29|10042.29|10042.06|10042.06|10042.29|10042.29|10042.06|10042.06|0
1652170460000|2022-05-10 08:14:20|10041.96|10041.96|10041.96|10041.96|10041.96|10041.96|10041.96|10041.96|0
1652170470000|2022-05-10 08:14:30|10041.78|10041.78|10041.78|10041.78|10041.78|10041.78|10041.78|10041.78|0
1652170480000|2022-05-10 08:14:40|10041.34|10041.34|10038.45|10038.45|10041.34|10041.34|10038.05|10038.05|0
1652170490000|2022-05-10 08:14:50|10038.02|10038.02|10038.37|10038.37|10038.37|10038.37|10038.02|10038.02|0
1652170510000|2022-05-10 08:15:10|10038.46|10038.46|10038.46|10038.46|10038.46|10038.46|10038.46|10038.46|0
1652170520000|2022-05-10 08:15:20|10038.91|10038.91|10038.49|10038.49|10038.91|10038.91|10038.23|10038.23|0
1652170540000|2022-05-10 08:15:40|10038.38|10038.38|10038.38|10038.38|10038.38|10038.38|10038.38|10038.38|0
1652170550000|2022-05-10 08:15:50|10038.78|10038.78|10038.78|10038.78|10038.78|10038.78|10038.78|10038.78|0
1652170560000|2022-05-10 08:16:00|10039.56|10039.56|10038.6|10038.6|10040.28|10040.28|10038.6|10038.6|0
1652170570000|2022-05-10 08:16:10|10038.73|10038.73|10038.73|10038.73|10038.73|10038.73|10038.73|10038.73|0
1652170580000|2022-05-10 08:16:20|10038.64|10038.64|10038.64|10038.64|10038.64|10038.64|10038.64|10038.64|0
1652170610000|2022-05-10 08:16:50|10039.13|10039.13|10039.13|10039.13|10039.13|10039.13|10039.13|10039.13|0
1652170620000|2022-05-10 08:17:00|10039.01|10039.01|10038.76|10038.76|10039.01|10039.01|10038.76|10038.76|0
1652170630000|2022-05-10 08:17:10|10039.11|10039.11|10039.11|10039.11|10039.11|10039.11|10039.11|10039.11|0
1652170640000|2022-05-10 08:17:20|10040.55|10040.55|10040.67|10040.67|10040.67|10040.67|10040.55|10040.55|0
1652170650000|2022-05-10 08:17:30|10040.5|10040.5|10041.64|10041.64|10041.64|10041.64|10040.5|10040.5|0
1652170670000|2022-05-10 08:17:50|10040.86|10040.86|10040.86|10040.86|10040.86|10040.86|10040.86|10040.86|0
1652170680000|2022-05-10 08:18:00|10041.09|10041.09|10041.21|10041.21|10041.34|10041.34|10041.09|10041.09|0
1652170690000|2022-05-10 08:18:10|10041.99|10041.99|10042.51|10042.51|10042.51|10042.51|10041.99|10041.99|0
1652170710000|2022-05-10 08:18:30|10042.97|10042.97|10043.22|10043.22|10043.22|10043.22|10042.97|10042.97|0
1652170720000|2022-05-10 08:18:40|10044.08|10044.08|10045|10045|10045.18|10045.18|10044.08|10044.08|0
1652170730000|2022-05-10 08:18:50|10044.82|10044.82|10044.82|10044.82|10044.82|10044.82|10044.82|10044.82|0
1652170740000|2022-05-10 08:19:00|10044.69|10044.69|10044.7|10044.7|10044.82|10044.82|10044.4|10044.4|0
1652170750000|2022-05-10 08:19:10|10045.06|10045.06|10045.14|10045.14|10045.14|10045.14|10045.06|10045.06|0
1652170760000|2022-05-10 08:19:20|10044.96|10044.96|10046.08|10046.08|10046.08|10046.08|10044.96|10044.96|0
1652170770000|2022-05-10 08:19:30|10046.34|10046.34|10046.93|10046.93|10046.93|10046.93|10046.34|10046.34|0
1652170780000|2022-05-10 08:19:40|10047.1|10047.1|10047.1|10047.1|10047.1|10047.1|10047.1|10047.1|0
1652170790000|2022-05-10 08:19:50|10047.23|10047.23|10047.23|10047.23|10047.23|10047.23|10047.23|10047.23|0
1652170810000|2022-05-10 08:20:10|10047.4|10047.4|10047.83|10047.83|10048.36|10048.36|10047.4|10047.4|0
1652170820000|2022-05-10 08:20:20|10048.23|10048.23|10048.23|10048.23|10048.23|10048.23|10048.23|10048.23|0
1652170840000|2022-05-10 08:20:40|10047.97|10047.97|10048.64|10048.64|10048.64|10048.64|10047.97|10047.97|0
1652170850000|2022-05-10 08:20:50|10048.52|10048.52|10049.25|10049.25|10049.25|10049.25|10048.52|10048.52|0
1652170860000|2022-05-10 08:21:00|10050.03|10050.03|10050.69|10050.69|10050.69|10050.69|10050.03|10050.03|0
1652170880000|2022-05-10 08:21:20|10050.88|10050.88|10050.98|10050.98|10050.98|10050.98|10050.88|10050.88|0
1652170890000|2022-05-10 08:21:30|10051.45|10051.45|10050.52|10050.52|10051.45|10051.45|10050.52|10050.52|0
1652170910000|2022-05-10 08:21:50|10051.3|10051.3|10048.92|10048.92|10051.3|10051.3|10048.92|10048.92|0
1652170920000|2022-05-10 08:22:00|10048.5|10048.5|10046.03|10046.03|10048.5|10048.5|10046.03|10046.03|0
1652170940000|2022-05-10 08:22:20|10046.21|10046.21|10047.76|10047.76|10047.76|10047.76|10046.21|10046.21|0
1652170950000|2022-05-10 08:22:30|10047.59|10047.59|10047.59|10047.59|10047.59|10047.59|10047.59|10047.59|0
1652170960000|2022-05-10 08:22:40|10047.95|10047.95|10048.31|10048.31|10048.31|10048.31|10047.95|10047.95|0
1652170970000|2022-05-10 08:22:50|10047.94|10047.94|10048.89|10048.89|10048.89|10048.89|10047.94|10047.94|0
1652170990000|2022-05-10 08:23:10|10048.41|10048.41|10048.41|10048.41|10048.41|10048.41|10048.41|10048.41|0
1652171010000|2022-05-10 08:23:30|10048.85|10048.85|10049.28|10049.28|10049.72|10049.72|10048.41|10048.41|0
1652171020000|2022-05-10 08:23:40|10049.46|10049.46|10049.46|10049.46|10049.46|10049.46|10049.46|10049.46|0
1652171030000|2022-05-10 08:23:50|10049.63|10049.63|10049.81|10049.81|10049.81|10049.81|10049.63|10049.63|0
1652171040000|2022-05-10 08:24:00|10050.04|10050.04|10050.04|10050.04|10050.04|10050.04|10050.04|10050.04|0
1652171050000|2022-05-10 08:24:10|10050.12|10050.12|10049.95|10049.95|10050.12|10050.12|10049.95|10049.95|0
1652171060000|2022-05-10 08:24:20|10051.25|10051.25|10049.52|10049.52|10051.25|10051.25|10049.08|10049.08|0
1652171100000|2022-05-10 08:25:00|10049.34|10049.34|10049.34|10049.34|10049.34|10049.34|10049.34|10049.34|0
1652171110000|2022-05-10 08:25:10|10049.96|10049.96|10049.85|10049.85|10050.07|10050.07|10049.85|10049.85|0
1652171120000|2022-05-10 08:25:20|10049.97|10049.97|10049.54|10049.54|10049.97|10049.97|10049.54|10049.54|0
1652171130000|2022-05-10 08:25:30|10049.3|10049.3|10049.56|10049.56|10049.56|10049.56|10049.3|10049.3|0
1652171140000|2022-05-10 08:25:40|10049.19|10049.19|10049.19|10049.19|10049.19|10049.19|10049.19|10049.19|0
1652171150000|2022-05-10 08:25:50|10048.76|10048.76|10048.76|10048.76|10048.76|10048.76|10048.76|10048.76|0
1652171160000|2022-05-10 08:26:00|10049.18|10049.18|10049.85|10049.85|10049.85|10049.85|10049.18|10049.18|0
1652171170000|2022-05-10 08:26:10|10050.08|10050.08|10050.08|10050.08|10050.08|10050.08|10050.08|10050.08|0
1652171180000|2022-05-10 08:26:20|10050.32|10050.32|10050.32|10050.32|10050.32|10050.32|10050.32|10050.32|0
1652171200000|2022-05-10 08:26:40|10049.9|10049.9|10049.9|10049.9|10049.9|10049.9|10049.9|10049.9|0
1652171220000|2022-05-10 08:27:00|10049.66|10049.66|10050.35|10050.35|10050.59|10050.59|10049.44|10049.44|0
1652171250000|2022-05-10 08:27:30|10050.47|10050.47|10049.85|10049.85|10050.47|10050.47|10049.85|10049.85|0
1652171260000|2022-05-10 08:27:40|10049.61|10049.61|10051.95|10051.95|10051.95|10051.95|10049.61|10049.61|0
1652171280000|2022-05-10 08:28:00|10051.7|10051.7|10051.7|10051.7|10051.7|10051.7|10051.7|10051.7|0
1652171300000|2022-05-10 08:28:20|10050.92|10050.92|10051.7|10051.7|10051.7|10051.7|10050.92|10050.92|0
1652171320000|2022-05-10 08:28:40|10051.93|10051.93|10050.32|10050.32|10051.93|10051.93|10049.73|10049.73|0
1652171330000|2022-05-10 08:28:50|10049.94|10049.94|10049.48|10049.48|10049.94|10049.94|10049.48|10049.48|0
1652171340000|2022-05-10 08:29:00|10049.73|10049.73|10049.47|10049.47|10049.73|10049.73|10049.47|10049.47|0
1652171350000|2022-05-10 08:29:10|10049.6|10049.6|10049.91|10049.91|10049.91|10049.91|10049.47|10049.47|0
1652171360000|2022-05-10 08:29:20|10049.75|10049.75|10048.19|10048.19|10049.75|10049.75|10048.19|10048.19|0
1652171370000|2022-05-10 08:29:30|10047.84|10047.84|10047.96|10047.96|10047.96|10047.96|10047.84|10047.84|0
1652171380000|2022-05-10 08:29:40|10047.5|10047.5|10048.23|10048.23|10048.23|10048.23|10047.5|10047.5|0
1652171390000|2022-05-10 08:29:50|10047.45|10047.45|10047.26|10047.26|10047.45|10047.45|10047.26|10047.26|0
1652171400000|2022-05-10 08:30:00|10047.49|10047.49|10047.49|10047.49|10047.49|10047.49|10047.49|10047.49|0
1652171410000|2022-05-10 08:30:10|10047.66|10047.66|10049.01|10049.01|10049.01|10049.01|10047.66|10047.66|0
1652171430000|2022-05-10 08:30:30|10049.79|10049.79|10049.79|10049.79|10049.79|10049.79|10049.79|10049.79|0
1652171440000|2022-05-10 08:30:40|10050.21|10050.21|10050.9|10050.9|10050.9|10050.9|10050.21|10050.21|0
1652171450000|2022-05-10 08:30:50|10050.47|10050.47|10050.47|10050.47|10050.47|10050.47|10050.47|10050.47|0
1652171470000|2022-05-10 08:31:10|10051.34|10051.34|10051.34|10051.34|10051.34|10051.34|10051.34|10051.34|0
1652171490000|2022-05-10 08:31:30|10051.71|10051.71|10051.23|10051.23|10051.71|10051.71|10051.23|10051.23|0
1652171500000|2022-05-10 08:31:40|10051.76|10051.76|10054.36|10054.36|10054.36|10054.36|10051.76|10051.76|0
1652171510000|2022-05-10 08:31:50|10054.66|10054.66|10054.72|10054.72|10054.89|10054.89|10054.66|10054.66|0
1652171520000|2022-05-10 08:32:00|10055.17|10055.17|10055|10055|10055.17|10055.17|10055|10055|0
1652171530000|2022-05-10 08:32:10|10054.85|10054.85|10054.63|10054.63|10054.85|10054.85|10054.63|10054.63|0
1652171540000|2022-05-10 08:32:20|10054.88|10054.88|10054.88|10054.88|10054.88|10054.88|10054.88|10054.88|0
1652171550000|2022-05-10 08:32:30|10054.55|10054.55|10054.55|10054.55|10054.55|10054.55|10054.55|10054.55|0
1652171570000|2022-05-10 08:32:50|10054.91|10054.91|10054.91|10054.91|10054.91|10054.91|10054.91|10054.91|0
1652171580000|2022-05-10 08:33:00|10055.34|10055.34|10055.53|10055.53|10055.53|10055.53|10055.34|10055.34|0
1652171590000|2022-05-10 08:33:10|10055.27|10055.27|10055.15|10055.15|10055.27|10055.27|10055.15|10055.15|0
1652171600000|2022-05-10 08:33:20|10055.5|10055.5|10055.94|10055.94|10055.94|10055.94|10055.5|10055.5|0
1652171610000|2022-05-10 08:33:30|10056.18|10056.18|10056.39|10056.39|10056.51|10056.51|10055.2|10055.2|0
1652171640000|2022-05-10 08:34:00|10056.28|10056.28|10056.28|10056.28|10056.28|10056.28|10056.17|10056.17|0
1652171650000|2022-05-10 08:34:10|10056.11|10056.11|10056.11|10056.11|10056.11|10056.11|10056.11|10056.11|0
1652171660000|2022-05-10 08:34:20|10055.93|10055.93|10056.17|10056.17|10056.17|10056.17|10055.49|10055.49|0
1652171670000|2022-05-10 08:34:30|10056.78|10056.78|10057.04|10057.04|10057.04|10057.04|10056.78|10056.78|0
1652171680000|2022-05-10 08:34:40|10056.91|10056.91|10056.91|10056.91|10056.91|10056.91|10056.91|10056.91|0
1652171690000|2022-05-10 08:34:50|10057.6|10057.6|10056.87|10056.87|10057.6|10057.6|10056.87|10056.87|0
1652171700000|2022-05-10 08:35:00|10057.02|10057.02|10057.27|10057.27|10057.52|10057.52|10056.37|10056.37|0
1652171710000|2022-05-10 08:35:10|10057.4|10057.4|10057.4|10057.4|10057.4|10057.4|10057.4|10057.4|0
1652171720000|2022-05-10 08:35:20|10058.13|10058.13|10058.68|10058.68|10058.68|10058.68|10058.13|10058.13|0
1652171730000|2022-05-10 08:35:30|10058.31|10058.31|10058.53|10058.53|10058.53|10058.53|10058.31|10058.31|0
1652171740000|2022-05-10 08:35:40|10058.75|10058.75|10059.76|10059.76|10059.76|10059.76|10058.75|10058.75|0
1652171750000|2022-05-10 08:35:50|10060.04|10060.04|10060.04|10060.04|10060.04|10060.04|10060.04|10060.04|0
1652171760000|2022-05-10 08:36:00|10060.39|10060.39|10060.39|10060.39|10060.39|10060.39|10060.39|10060.39|0
1652171780000|2022-05-10 08:36:20|10060.3|10060.3|10060.09|10060.09|10060.46|10060.46|10060.09|10060.09|0
1652171790000|2022-05-10 08:36:30|10059.72|10059.72|10058.71|10058.71|10059.72|10059.72|10058.71|10058.71|0
1652171800000|2022-05-10 08:36:40|10058.36|10058.36|10058.36|10058.36|10058.36|10058.36|10058.36|10058.36|0
1652171810000|2022-05-10 08:36:50|10058.52|10058.52|10058.52|10058.52|10058.52|10058.52|10058.52|10058.52|0
1652171820000|2022-05-10 08:37:00|10058.08|10058.08|10058.93|10058.93|10058.93|10058.93|10058.08|10058.08|0
1652171830000|2022-05-10 08:37:10|10058.71|10058.71|10058.71|10058.71|10058.71|10058.71|10058.71|10058.71|0
1652171840000|2022-05-10 08:37:20|10059.56|10059.56|10059.56|10059.56|10059.56|10059.56|10059.56|10059.56|0
1652171850000|2022-05-10 08:37:30|10059.91|10059.91|10059.91|10059.91|10059.91|10059.91|10059.91|10059.91|0
1652171860000|2022-05-10 08:37:40|10061.47|10061.47|10061.47|10061.47|10061.47|10061.47|10061.47|10061.47|0
1652171880000|2022-05-10 08:38:00|10061.64|10061.64|10062.38|10062.38|10062.38|10062.38|10061.53|10061.53|0
1652171900000|2022-05-10 08:38:20|10063.07|10063.07|10063.75|10063.75|10064.21|10064.21|10063.07|10063.07|0
1652171910000|2022-05-10 08:38:30|10064.15|10064.15|10065.82|10065.82|10065.82|10065.82|10064.15|10064.15|0
1652171920000|2022-05-10 08:38:40|10065.97|10065.97|10065.97|10065.97|10065.97|10065.97|10065.97|10065.97|0
1652171930000|2022-05-10 08:38:50|10066.5|10066.5|10066.5|10066.5|10066.5|10066.5|10066.5|10066.5|0
1652171940000|2022-05-10 08:39:00|10064.94|10064.94|10064.76|10064.76|10064.94|10064.94|10064.76|10064.76|0
1652171950000|2022-05-10 08:39:10|10064.89|10064.89|10065.02|10065.02|10065.02|10065.02|10064.89|10064.89|0
1652171960000|2022-05-10 08:39:20|10064.67|10064.67|10064.67|10064.67|10064.67|10064.67|10064.67|10064.67|0
1652171970000|2022-05-10 08:39:30|10064.77|10064.77|10064.77|10064.77|10064.77|10064.77|10064.77|10064.77|0
1652171990000|2022-05-10 08:39:50|10064.93|10064.93|10064.15|10064.15|10064.93|10064.93|10064.15|10064.15|0
1652172010000|2022-05-10 08:40:10|10064|10064|10063.12|10063.12|10064|10064|10063.12|10063.12|0
1652172020000|2022-05-10 08:40:20|10062.27|10062.27|10060.24|10060.24|10062.27|10062.27|10060.24|10060.24|0
1652172030000|2022-05-10 08:40:30|10060|10060|10060|10060|10060|10060|10060|10060|0
1652172040000|2022-05-10 08:40:40|10059.9|10059.9|10056.94|10056.94|10059.9|10059.9|10056.93|10056.93|0
1652172050000|2022-05-10 08:40:50|10057.06|10057.06|10057.88|10057.88|10057.88|10057.88|10057.06|10057.06|0
1652172060000|2022-05-10 08:41:00|10058.04|10058.04|10059.95|10059.95|10059.95|10059.95|10057.82|10057.82|0
1652172070000|2022-05-10 08:41:10|10060.37|10060.37|10060.37|10060.37|10060.37|10060.37|10060.37|10060.37|0
1652172080000|2022-05-10 08:41:20|10060.01|10060.01|10058.82|10058.82|10060.01|10060.01|10058.82|10058.82|0
1652172100000|2022-05-10 08:41:40|10058.61|10058.61|10057.93|10057.93|10058.61|10058.61|10057.5|10057.5|0
1652172110000|2022-05-10 08:41:50|10057.84|10057.84|10057.84|10057.84|10057.84|10057.84|10057.84|10057.84|0
1652172120000|2022-05-10 08:42:00|10056.29|10056.29|10055.92|10055.92|10056.29|10056.29|10055.92|10055.92|0
1652172130000|2022-05-10 08:42:10|10055.46|10055.46|10053.81|10053.81|10055.46|10055.46|10053.81|10053.81|0
1652172140000|2022-05-10 08:42:20|10053.53|10053.53|10053.65|10053.65|10053.65|10053.65|10053.53|10053.53|0
1652172150000|2022-05-10 08:42:30|10053.43|10053.43|10052.65|10052.65|10053.43|10053.43|10052.65|10052.65|0
1652172160000|2022-05-10 08:42:40|10051.78|10051.78|10050.59|10050.59|10051.78|10051.78|10050.59|10050.59|0
1652172170000|2022-05-10 08:42:50|10050.42|10050.42|10050.42|10050.42|10050.42|10050.42|10050.42|10050.42|0
1652172180000|2022-05-10 08:43:00|10050.86|10050.86|10050.86|10050.86|10050.86|10050.86|10050.86|10050.86|0
1652172190000|2022-05-10 08:43:10|10050.63|10050.63|10049.95|10049.95|10050.63|10050.63|10049.95|10049.95|0
1652172200000|2022-05-10 08:43:20|10049.57|10049.57|10049.23|10049.23|10049.57|10049.57|10049.1|10049.1|0
1652172210000|2022-05-10 08:43:30|10050.34|10050.34|10050.34|10050.34|10050.34|10050.34|10050.34|10050.34|0
1652172230000|2022-05-10 08:43:50|10049.89|10049.89|10049.89|10049.89|10049.89|10049.89|10049.89|10049.89|0
1652172240000|2022-05-10 08:44:00|10048.63|10048.63|10046.69|10046.69|10048.63|10048.63|10046.51|10046.51|0
1652172260000|2022-05-10 08:44:20|10047.04|10047.04|10047.27|10047.27|10047.27|10047.27|10047.04|10047.04|0
1652172270000|2022-05-10 08:44:30|10047.66|10047.66|10047.45|10047.45|10047.66|10047.66|10047.45|10047.45|0
1652172280000|2022-05-10 08:44:40|10047.88|10047.88|10048.79|10048.79|10048.79|10048.79|10047.88|10047.88|0
1652172290000|2022-05-10 08:44:50|10049.57|10049.57|10049.34|10049.34|10050.35|10050.35|10049.19|10049.19|0
1652172320000|2022-05-10 08:45:20|10049.12|10049.12|10049.12|10049.12|10049.12|10049.12|10049.12|10049.12|0
1652172330000|2022-05-10 08:45:30|10049.54|10049.54|10049.67|10049.67|10049.67|10049.67|10049.54|10049.54|0
1652172350000|2022-05-10 08:45:50|10049.94|10049.94|10047.83|10047.83|10049.94|10049.94|10047.83|10047.83|0
1652172360000|2022-05-10 08:46:00|10047.96|10047.96|10047.96|10047.96|10047.96|10047.96|10047.96|10047.96|0
1652172390000|2022-05-10 08:46:30|10047.83|10047.83|10047.92|10047.92|10047.92|10047.92|10047.83|10047.83|0
1652172400000|2022-05-10 08:46:40|10047.83|10047.83|10047.83|10047.83|10047.83|10047.83|10047.83|10047.83|0
1652172410000|2022-05-10 08:46:50|10047.9|10047.9|10047.74|10047.74|10047.9|10047.9|10047.74|10047.74|0
1652172430000|2022-05-10 08:47:10|10047.61|10047.61|10047.61|10047.61|10047.61|10047.61|10047.61|10047.61|0
1652172470000|2022-05-10 08:47:50|10047.7|10047.7|10047.54|10047.54|10047.7|10047.7|10047.54|10047.54|0
1652172480000|2022-05-10 08:48:00|10048.21|10048.21|10049.09|10049.09|10049.09|10049.09|10048.21|10048.21|0
1652172500000|2022-05-10 08:48:20|10049.31|10049.31|10049.31|10049.31|10049.31|10049.31|10049.31|10049.31|0
1652172510000|2022-05-10 08:48:30|10049.05|10049.05|10049.18|10049.18|10049.18|10049.18|10049.05|10049.05|0
1652172520000|2022-05-10 08:48:40|10047.49|10047.49|10047.49|10047.49|10047.49|10047.49|10047.49|10047.49|0
1652172530000|2022-05-10 08:48:50|10046.71|10046.71|10046.71|10046.71|10046.71|10046.71|10046.71|10046.71|0
1652172540000|2022-05-10 08:49:00|10047.49|10047.49|10047.26|10047.26|10047.49|10047.49|10046.83|10046.83|0
1652172550000|2022-05-10 08:49:10|10045.7|10045.7|10044.94|10044.94|10045.7|10045.7|10044.72|10044.72|0
1652172560000|2022-05-10 08:49:20|10044.71|10044.71|10042.97|10042.97|10044.71|10044.71|10042.97|10042.97|0
1652172570000|2022-05-10 08:49:30|10042.19|10042.19|10041.19|10041.19|10042.19|10042.19|10041.19|10041.19|0
1652172590000|2022-05-10 08:49:50|10040.81|10040.81|10040.34|10040.34|10040.81|10040.81|10040.02|10040.02|0
1652172600000|2022-05-10 08:50:00|10040.19|10040.19|10039.82|10039.82|10040.19|10040.19|10039.82|10039.82|0
1652172610000|2022-05-10 08:50:10|10040.04|10040.04|10040.41|10040.41|10040.41|10040.41|10039.92|10039.92|0
1652172620000|2022-05-10 08:50:20|10040.66|10040.66|10040.66|10040.66|10040.66|10040.66|10040.66|10040.66|0
1652172630000|2022-05-10 08:50:30|10041.02|10041.02|10043.21|10043.21|10043.21|10043.21|10040.8|10040.8|0
1652172670000|2022-05-10 08:51:10|10043.54|10043.54|10043.54|10043.54|10043.54|10043.54|10043.54|10043.54|0
1652172720000|2022-05-10 08:52:00|10044.32|10044.32|10044.88|10044.88|10045.01|10045.01|10044.32|10044.32|0
1652172730000|2022-05-10 08:52:10|10044.8|10044.8|10045.26|10045.26|10045.26|10045.26|10044.8|10044.8|0
1652172740000|2022-05-10 08:52:20|10045.43|10045.43|10045.84|10045.84|10046.02|10046.02|10045.43|10045.43|0
1652172750000|2022-05-10 08:52:30|10046.03|10046.03|10046.36|10046.36|10046.36|10046.36|10046.03|10046.03|0
1652172770000|2022-05-10 08:52:50|10045.49|10045.49|10045.49|10045.49|10045.49|10045.49|10045.49|10045.49|0
1652172810000|2022-05-10 08:53:30|10044.79|10044.79|10043.21|10043.21|10044.79|10044.79|10043.21|10043.21|0
1652172820000|2022-05-10 08:53:40|10042.78|10042.78|10042.56|10042.56|10042.78|10042.78|10042.56|10042.56|0
1652172840000|2022-05-10 08:54:00|10042.21|10042.21|10042.91|10042.91|10042.91|10042.91|10042.13|10042.13|0
1652172860000|2022-05-10 08:54:20|10042.8|10042.8|10042.8|10042.8|10042.8|10042.8|10042.8|10042.8|0
1652172870000|2022-05-10 08:54:30|10043.02|10043.02|10043.02|10043.02|10043.02|10043.02|10043.02|10043.02|0
1652172880000|2022-05-10 08:54:40|10042.72|10042.72|10042.94|10042.94|10042.94|10042.94|10042.72|10042.72|0
1652172890000|2022-05-10 08:54:50|10043.1|10043.1|10041.27|10041.27|10043.1|10043.1|10041.14|10041.14|0
1652172900000|2022-05-10 08:55:00|10041.01|10041.01|10041.01|10041.01|10041.01|10041.01|10041.01|10041.01|0
1652172910000|2022-05-10 08:55:10|10040.88|10040.88|10040.1|10040.1|10040.88|10040.88|10039.32|10039.32|0
1652172930000|2022-05-10 08:55:30|10040.54|10040.54|10040.54|10040.54|10040.54|10040.54|10040.54|10040.54|0
1652172940000|2022-05-10 08:55:40|10040.11|10040.11|10040.11|10040.11|10040.11|10040.11|10040.11|10040.11|0
1652172950000|2022-05-10 08:55:50|10039.68|10039.68|10039.68|10039.68|10039.68|10039.68|10039.68|10039.68|0
1652172970000|2022-05-10 08:56:10|10039.84|10039.84|10039.61|10039.61|10039.84|10039.84|10039.38|10039.38|0
1652172990000|2022-05-10 08:56:30|10039.38|10039.38|10037.33|10037.33|10039.38|10039.38|10037.33|10037.33|0
1652173000000|2022-05-10 08:56:40|10037.21|10037.21|10036.59|10036.59|10037.21|10037.21|10036.59|10036.59|0
1652173010000|2022-05-10 08:56:50|10037.37|10037.37|10036.53|10036.53|10037.37|10037.37|10036.31|10036.31|0
1652173020000|2022-05-10 08:57:00|10036.08|10036.08|10034.84|10034.84|10036.08|10036.08|10034.84|10034.84|0
1652173030000|2022-05-10 08:57:10|10035.02|10035.02|10035.02|10035.02|10035.02|10035.02|10035.02|10035.02|0
1652173040000|2022-05-10 08:57:20|10035.19|10035.19|10035.38|10035.38|10035.38|10035.38|10035.19|10035.19|0
1652173050000|2022-05-10 08:57:30|10035.81|10035.81|10035.81|10035.81|10035.81|10035.81|10035.81|10035.81|0
1652173060000|2022-05-10 08:57:40|10036.24|10036.24|10036.54|10036.54|10036.54|10036.54|10036.24|10036.24|0
1652173070000|2022-05-10 08:57:50|10036.45|10036.45|10036.35|10036.35|10036.45|10036.45|10036.35|10036.35|0
1652173080000|2022-05-10 08:58:00|10035.57|10035.57|10035.75|10035.75|10035.95|10035.95|10035.57|10035.57|0
1652173100000|2022-05-10 08:58:20|10036.01|10036.01|10036.69|10036.69|10036.69|10036.69|10036.01|10036.01|0
1652173110000|2022-05-10 08:58:30|10036.92|10036.92|10037.21|10037.21|10038.06|10038.06|10036.92|10036.92|0
1652173130000|2022-05-10 08:58:50|10036.76|10036.76|10036.09|10036.09|10036.76|10036.76|10035.85|10035.85|0
1652173140000|2022-05-10 08:59:00|10036|10036|10036.69|10036.69|10036.69|10036.69|10035.91|10035.91|0
1652173170000|2022-05-10 08:59:30|10036.44|10036.44|10036.44|10036.44|10036.44|10036.44|10036.44|10036.44|0
1652173180000|2022-05-10 08:59:40|10036.81|10036.81|10036.81|10036.81|10036.81|10036.81|10036.81|10036.81|0
1652173200000|2022-05-10 09:00:00|10037.49|10037.49|10036.94|10036.94|10037.49|10037.49|10036.94|10036.94|0
1652173210000|2022-05-10 09:00:10|10036.72|10036.72|10036.29|10036.29|10036.72|10036.72|10036.29|10036.29|0
1652173220000|2022-05-10 09:00:20|10035.51|10035.51|10035.51|10035.51|10035.51|10035.51|10035.51|10035.51|0
1652173230000|2022-05-10 09:00:30|10035.39|10035.39|10035.91|10035.91|10035.91|10035.91|10035.39|10035.39|0
1652173240000|2022-05-10 09:00:40|10035.69|10035.69|10035.69|10035.69|10035.69|10035.69|10035.69|10035.69|0
1652173250000|2022-05-10 09:00:50|10034.13|10034.13|10034.03|10034.03|10034.13|10034.13|10034.03|10034.03|0
1652173270000|2022-05-10 09:01:10|10032.47|10032.47|10031.93|10031.93|10032.47|10032.47|10031.69|10031.69|0
1652173280000|2022-05-10 09:01:20|10032.71|10032.71|10032.06|10032.06|10032.71|10032.71|10031.93|10031.93|0
1652173310000|2022-05-10 09:01:50|10031.38|10031.38|10029.36|10029.36|10031.38|10031.38|10029.36|10029.36|0
1652173320000|2022-05-10 09:02:00|10028.75|10028.75|10026.48|10026.48|10028.75|10028.75|10026.48|10026.48|0
1652173330000|2022-05-10 09:02:10|10026.11|10026.11|10024.88|10024.88|10026.11|10026.11|10024.42|10024.42|0
1652173340000|2022-05-10 09:02:20|10025.04|10025.04|10023.73|10023.73|10025.04|10025.04|10023.66|10023.66|0
1652173350000|2022-05-10 09:02:30|10023.6|10023.6|10021.12|10021.12|10023.6|10023.6|10021.12|10021.12|0
1652173360000|2022-05-10 09:02:40|10020.9|10020.9|10018.95|10018.95|10020.9|10020.9|10018.95|10018.95|0
1652173370000|2022-05-10 09:02:50|10019.38|10019.38|10019.38|10019.38|10019.38|10019.38|10019.38|10019.38|0
1652173380000|2022-05-10 09:03:00|10019.12|10019.12|10020.41|10020.41|10020.41|10020.41|10019.12|10019.12|0
1652173390000|2022-05-10 09:03:10|10019.54|10019.54|10020.66|10020.66|10020.66|10020.66|10019.54|10019.54|0
1652173400000|2022-05-10 09:03:20|10020.75|10020.75|10020.75|10020.75|10020.75|10020.75|10020.75|10020.75|0
1652173420000|2022-05-10 09:03:40|10020.65|10020.65|10020.21|10020.21|10020.65|10020.65|10020.21|10020.21|0
1652173430000|2022-05-10 09:03:50|10021.08|10021.08|10020.95|10020.95|10021.51|10021.51|10020.95|10020.95|0
1652173440000|2022-05-10 09:04:00|10020.43|10020.43|10019.99|10019.99|10020.43|10020.43|10019.99|10019.99|0
1652173450000|2022-05-10 09:04:10|10019.61|10019.61|10019.61|10019.61|10019.61|10019.61|10019.61|10019.61|0
1652173460000|2022-05-10 09:04:20|10019.18|10019.18|10019.18|10019.18|10019.18|10019.18|10019.18|10019.18|0
1652173470000|2022-05-10 09:04:30|10019.4|10019.4|10019.83|10019.83|10020.25|10020.25|10019.4|10019.4|0
1652173480000|2022-05-10 09:04:40|10018.69|10018.69|10018.07|10018.07|10018.69|10018.69|10018.07|10018.07|0
1652173490000|2022-05-10 09:04:50|10017.94|10017.94|10018.38|10018.38|10018.38|10018.38|10017.94|10017.94|0
1652173510000|2022-05-10 09:05:10|10018.73|10018.73|10018.28|10018.28|10018.73|10018.73|10018.28|10018.28|0
1652173520000|2022-05-10 09:05:20|10018.45|10018.45|10014.19|10014.19|10018.45|10018.45|10014.19|10014.19|0
1652173530000|2022-05-10 09:05:30|10014.62|10014.62|10014.97|10014.97|10014.97|10014.97|10014.29|10014.29|0
1652173540000|2022-05-10 09:05:40|10015.1|10015.1|10014.88|10014.88|10015.1|10015.1|10014.88|10014.88|0
1652173550000|2022-05-10 09:05:50|10014.42|10014.42|10014.51|10014.51|10014.51|10014.51|10014.42|10014.42|0
1652173560000|2022-05-10 09:06:00|10014.67|10014.67|10014.67|10014.67|10014.67|10014.67|10014.67|10014.67|0
1652173570000|2022-05-10 09:06:10|10015.02|10015.02|10015.26|10015.26|10015.26|10015.26|10015.02|10015.02|0
1652173580000|2022-05-10 09:06:20|10015.63|10015.63|10017.24|10017.24|10017.24|10017.24|10015.63|10015.63|0
1652173590000|2022-05-10 09:06:30|10017.31|10017.31|10016.63|10016.63|10017.31|10017.31|10016.63|10016.63|0
1652173600000|2022-05-10 09:06:40|10016.18|10016.18|10016.18|10016.18|10016.18|10016.18|10016.18|10016.18|0
1652173610000|2022-05-10 09:06:50|10016.39|10016.39|10016.5|10016.5|10016.5|10016.5|10016.39|10016.39|0
1652173620000|2022-05-10 09:07:00|10015.72|10015.72|10015.72|10015.72|10015.72|10015.72|10015.72|10015.72|0
1652173630000|2022-05-10 09:07:10|10015.96|10015.96|10016.05|10016.05|10016.05|10016.05|10015.96|10015.96|0
1652173640000|2022-05-10 09:07:20|10015.92|10015.92|10016.25|10016.25|10016.25|10016.25|10015.79|10015.79|0
1652173650000|2022-05-10 09:07:30|10016.09|10016.09|10015.86|10015.86|10016.09|10016.09|10015.86|10015.86|0
1652173660000|2022-05-10 09:07:40|10016.29|10016.29|10016.94|10016.94|10017.72|10017.72|10016.29|10016.29|0
1652173670000|2022-05-10 09:07:50|10017.4|10017.4|10014.83|10014.83|10017.4|10017.4|10014.83|10014.83|0
1652173680000|2022-05-10 09:08:00|10015.28|10015.28|10015.48|10015.48|10015.48|10015.48|10015.28|10015.28|0
1652173700000|2022-05-10 09:08:20|10015.02|10015.02|10016.46|10016.46|10016.46|10016.46|10015.02|10015.02|0
1652173710000|2022-05-10 09:08:30|10017.5|10017.5|10018.67|10018.67|10018.67|10018.67|10017.5|10017.5|0
1652173720000|2022-05-10 09:08:40|10019.4|10019.4|10019.23|10019.23|10019.68|10019.68|10019.23|10019.23|0
1652173730000|2022-05-10 09:08:50|10018.77|10018.77|10018.96|10018.96|10018.96|10018.96|10018.68|10018.68|0
1652173740000|2022-05-10 09:09:00|10019.41|10019.41|10019.19|10019.19|10019.41|10019.41|10019.19|10019.19|0
1652173750000|2022-05-10 09:09:10|10019.37|10019.37|10020.01|10020.01|10020.01|10020.01|10019.37|10019.37|0
1652173760000|2022-05-10 09:09:20|10019.86|10019.86|10019.96|10019.96|10019.96|10019.96|10019.73|10019.73|0
1652173770000|2022-05-10 09:09:30|10020.22|10020.22|10020.35|10020.35|10020.35|10020.35|10020.22|10020.22|0
1652173790000|2022-05-10 09:09:50|10019.93|10019.93|10019.93|10019.93|10019.93|10019.93|10019.8|10019.8|0
1652173800000|2022-05-10 09:10:00|10021.49|10021.49|10019.8|10019.8|10021.49|10021.49|10019.8|10019.8|0
1652173810000|2022-05-10 09:10:10|10020.05|10020.05|10020.47|10020.47|10020.71|10020.71|10020.05|10020.05|0
1652173820000|2022-05-10 09:10:20|10020.57|10020.57|10020.57|10020.57|10020.57|10020.57|10020.57|10020.57|0
1652173840000|2022-05-10 09:10:40|10021.05|10021.05|10020.97|10020.97|10021.05|10021.05|10020.97|10020.97|0
1652173850000|2022-05-10 09:10:50|10020.74|10020.74|10021.95|10021.95|10021.95|10021.95|10020.74|10020.74|0
1652173860000|2022-05-10 09:11:00|10021.72|10021.72|10023.16|10023.16|10023.16|10023.16|10021.72|10021.72|0
1652173870000|2022-05-10 09:11:10|10022.93|10022.93|10022.93|10022.93|10022.93|10022.93|10022.47|10022.47|0
1652173880000|2022-05-10 09:11:20|10022.4|10022.4|10022.48|10022.48|10022.48|10022.48|10022.31|10022.31|0
1652173890000|2022-05-10 09:11:30|10021.8|10021.8|10021.8|10021.8|10021.8|10021.8|10021.8|10021.8|0
1652173900000|2022-05-10 09:11:40|10021.57|10021.57|10021.34|10021.34|10021.57|10021.57|10021.34|10021.34|0
1652173930000|2022-05-10 09:12:10|10020.89|10020.89|10021.96|10021.96|10021.96|10021.96|10020.89|10020.89|0
1652173940000|2022-05-10 09:12:20|10022.19|10022.19|10021.73|10021.73|10022.19|10022.19|10021.73|10021.73|0
1652173950000|2022-05-10 09:12:30|10021.5|10021.5|10021.73|10021.73|10021.73|10021.73|10021.5|10021.5|0
1652173960000|2022-05-10 09:12:40|10021.31|10021.31|10021.52|10021.52|10021.52|10021.52|10021.31|10021.31|0
1652173970000|2022-05-10 09:12:50|10021.29|10021.29|10021.07|10021.07|10021.52|10021.52|10021.07|10021.07|0
1652173980000|2022-05-10 09:13:00|10021.85|10021.85|10022.5|10022.5|10022.5|10022.5|10021.62|10021.62|0
1652173990000|2022-05-10 09:13:10|10023.28|10023.28|10031.49|10031.49|10031.49|10031.49|10023.28|10023.28|0
1652174000000|2022-05-10 09:13:20|10031.36|10031.36|10031.23|10031.23|10031.36|10031.36|10031.1|10031.1|0
1652174010000|2022-05-10 09:13:30|10031.66|10031.66|10033.22|10033.22|10033.22|10033.22|10031.66|10031.66|0
1652174020000|2022-05-10 09:13:40|10033.38|10033.38|10033.75|10033.75|10033.75|10033.75|10033.38|10033.38|0
1652174040000|2022-05-10 09:14:00|10033.62|10033.62|10033.4|10033.4|10033.62|10033.62|10033.4|10033.4|0
1652174050000|2022-05-10 09:14:10|10032.62|10032.62|10033.06|10033.06|10033.06|10033.06|10032.62|10032.62|0
1652174070000|2022-05-10 09:14:30|10031.5|10031.5|10031.5|10031.5|10031.5|10031.5|10031.5|10031.5|0
1652174080000|2022-05-10 09:14:40|10031.28|10031.28|10031.06|10031.06|10031.28|10031.28|10031.06|10031.06|0
1652174090000|2022-05-10 09:14:50|10031.19|10031.19|10031.62|10031.62|10031.62|10031.62|10031.19|10031.19|0
1652174100000|2022-05-10 09:15:00|10031.94|10031.94|10032.7|10032.7|10032.7|10032.7|10031.75|10031.75|0
1652174110000|2022-05-10 09:15:10|10032.82|10032.82|10032.82|10032.82|10032.82|10032.82|10032.82|10032.82|0
1652174120000|2022-05-10 09:15:20|10033.05|10033.05|10033.05|10033.05|10033.05|10033.05|10033.05|10033.05|0
1652174130000|2022-05-10 09:15:30|10033.4|10033.4|10033.18|10033.18|10033.53|10033.53|10033.18|10033.18|0
1652174140000|2022-05-10 09:15:40|10033.01|10033.01|10035.34|10035.34|10035.34|10035.34|10033.01|10033.01|0
1652174150000|2022-05-10 09:15:50|10035.52|10035.52|10035.52|10035.52|10035.52|10035.52|10035.52|10035.52|0
1652174160000|2022-05-10 09:16:00|10035.63|10035.63|10035.63|10035.63|10035.63|10035.63|10035.63|10035.63|0
1652174170000|2022-05-10 09:16:10|10035.75|10035.75|10035.15|10035.15|10035.75|10035.75|10035.15|10035.15|0
1652174180000|2022-05-10 09:16:20|10035.47|10035.47|10035.18|10035.18|10035.47|10035.47|10034.85|10034.85|0
1652174190000|2022-05-10 09:16:30|10035.36|10035.36|10034.97|10034.97|10035.36|10035.36|10034.97|10034.97|0
1652174200000|2022-05-10 09:16:40|10035.2|10035.2|10035.2|10035.2|10035.2|10035.2|10035.2|10035.2|0
1652174210000|2022-05-10 09:16:50|10035.07|10035.07|10035.75|10035.75|10035.75|10035.75|10035.07|10035.07|0
1652174220000|2022-05-10 09:17:00|10035.52|10035.52|10035.52|10035.52|10035.52|10035.52|10035.52|10035.52|0
1652174230000|2022-05-10 09:17:10|10036.3|10036.3|10037.82|10037.82|10037.82|10037.82|10036.3|10036.3|0
1652174240000|2022-05-10 09:17:20|10038.03|10038.03|10038.03|10038.03|10038.03|10038.03|10038.03|10038.03|0
1652174250000|2022-05-10 09:17:30|10037.25|10037.25|10035.69|10035.69|10037.25|10037.25|10035.69|10035.69|0
1652174260000|2022-05-10 09:17:40|10035.93|10035.93|10037.14|10037.14|10037.14|10037.14|10035.93|10035.93|0
1652174270000|2022-05-10 09:17:50|10036.96|10036.96|10038.63|10038.63|10038.63|10038.63|10036.96|10036.96|0
1652174280000|2022-05-10 09:18:00|10038.76|10038.76|10039.18|10039.18|10039.61|10039.61|10038.76|10038.76|0
1652174290000|2022-05-10 09:18:10|10039|10039|10038.81|10038.81|10039|10039|10038.81|10038.81|0
1652174300000|2022-05-10 09:18:20|10038.94|10038.94|10039.06|10039.06|10039.06|10039.06|10038.94|10038.94|0
1652174310000|2022-05-10 09:18:30|10038.63|10038.63|10038.37|10038.37|10038.73|10038.73|10038.37|10038.37|0
1652174320000|2022-05-10 09:18:40|10038.54|10038.54|10038.22|10038.22|10038.54|10038.54|10038.22|10038.22|0
1652174330000|2022-05-10 09:18:50|10037.79|10037.79|10037.79|10037.79|10037.79|10037.79|10037.79|10037.79|0
1652174340000|2022-05-10 09:19:00|10037.47|10037.47|10036.99|10036.99|10037.47|10037.47|10036.99|10036.99|0
1652174350000|2022-05-10 09:19:10|10038.55|10038.55|10038.42|10038.42|10038.55|10038.55|10038.42|10038.42|0
1652174370000|2022-05-10 09:19:30|10038.3|10038.3|10038.3|10038.3|10038.3|10038.3|10038.3|10038.3|0
1652174380000|2022-05-10 09:19:40|10038.51|10038.51|10038.51|10038.51|10038.51|10038.51|10038.51|10038.51|0
1652174390000|2022-05-10 09:19:50|10038.86|10038.86|10038.09|10038.09|10038.88|10038.88|10038.09|10038.09|0
1652174400000|2022-05-10 09:20:00|10038.77|10038.77|10039.64|10039.64|10039.64|10039.64|10038.66|10038.66|0
1652174410000|2022-05-10 09:20:10|10039.87|10039.87|10039.65|10039.65|10039.87|10039.87|10039.65|10039.65|0
1652174420000|2022-05-10 09:20:20|10039.48|10039.48|10038.23|10038.23|10039.48|10039.48|10038.23|10038.23|0
1652174430000|2022-05-10 09:20:30|10038.05|10038.05|10038.05|10038.05|10038.05|10038.05|10038.05|10038.05|0
1652174440000|2022-05-10 09:20:40|10038.4|10038.4|10038.63|10038.63|10038.63|10038.63|10038.4|10038.4|0
1652174450000|2022-05-10 09:20:50|10038.82|10038.82|10038.82|10038.82|10038.82|10038.82|10038.82|10038.82|0
1652174460000|2022-05-10 09:21:00|10038.54|10038.54|10038.7|10038.7|10038.7|10038.7|10038.54|10038.54|0
1652174470000|2022-05-10 09:21:10|10038.88|10038.88|10038.88|10038.88|10038.88|10038.88|10038.88|10038.88|0
1652174480000|2022-05-10 09:21:20|10039.34|10039.34|10039.46|10039.46|10039.46|10039.46|10039.34|10039.34|0
1652174490000|2022-05-10 09:21:30|10039.96|10039.96|10039.96|10039.96|10039.96|10039.96|10039.96|10039.96|0
1652174510000|2022-05-10 09:21:50|10039.18|10039.18|10039.96|10039.96|10039.96|10039.96|10039.18|10039.18|0
1652174520000|2022-05-10 09:22:00|10040.41|10040.41|10040.41|10040.41|10040.41|10040.41|10040.41|10040.41|0
1652174530000|2022-05-10 09:22:10|10039.63|10039.63|10038.85|10038.85|10039.63|10039.63|10038.85|10038.85|0
1652174550000|2022-05-10 09:22:30|10038.07|10038.07|10038.07|10038.07|10038.07|10038.07|10038.07|10038.07|0
1652174570000|2022-05-10 09:22:50|10037.29|10037.29|10037.29|10037.29|10037.29|10037.29|10037.29|10037.29|0
1652174580000|2022-05-10 09:23:00|10039.02|10039.02|10039.98|10039.98|10039.98|10039.98|10039.02|10039.02|0
1652174590000|2022-05-10 09:23:10|10040.33|10040.33|10040.79|10040.79|10040.79|10040.79|10040.33|10040.33|0
1652174600000|2022-05-10 09:23:20|10040.01|10040.01|10040.01|10040.01|10040.01|10040.01|10040.01|10040.01|0
1652174620000|2022-05-10 09:23:40|10040.27|10040.27|10040.4|10040.4|10040.4|10040.4|10040.27|10040.27|0
1652174630000|2022-05-10 09:23:50|10040.53|10040.53|10040.9|10040.9|10040.9|10040.9|10040.53|10040.53|0
1652174640000|2022-05-10 09:24:00|10040.6|10040.6|10042.16|10042.16|10042.16|10042.16|10040.6|10040.6|0
1652174650000|2022-05-10 09:24:10|10041.38|10041.38|10041.38|10041.38|10041.38|10041.38|10041.38|10041.38|0
1652174660000|2022-05-10 09:24:20|10041.25|10041.25|10038.68|10038.68|10041.25|10041.25|10037.45|10037.45|0
1652174670000|2022-05-10 09:24:30|10038.31|10038.31|10037.95|10037.95|10038.31|10038.31|10037.95|10037.95|0
1652174690000|2022-05-10 09:24:50|10037.43|10037.43|10037.43|10037.43|10037.43|10037.43|10037.43|10037.43|0
1652174700000|2022-05-10 09:25:00|10037.59|10037.59|10037.59|10037.59|10037.59|10037.59|10037.59|10037.59|0
1652174710000|2022-05-10 09:25:10|10036.29|10036.29|10036.29|10036.29|10036.29|10036.29|10036.29|10036.29|0
1652174720000|2022-05-10 09:25:20|10035.68|10035.68|10034.54|10034.54|10035.68|10035.68|10034.54|10034.54|0
1652174730000|2022-05-10 09:25:30|10038.12|10038.12|10038.12|10038.12|10038.12|10038.12|10038.12|10038.12|0
1652174740000|2022-05-10 09:25:40|10038.29|10038.29|10038.29|10038.29|10038.29|10038.29|10037.51|10037.51|0
1652174750000|2022-05-10 09:25:50|10038.45|10038.45|10038.29|10038.29|10038.45|10038.45|10038.29|10038.29|0
1652174760000|2022-05-10 09:26:00|10036.74|10036.74|10036.3|10036.3|10036.74|10036.74|10036.3|10036.3|0
1652174770000|2022-05-10 09:26:10|10037.08|10037.08|10037.08|10037.08|10037.08|10037.08|10037.08|10037.08|0
1652174780000|2022-05-10 09:26:20|10036.9|10036.9|10035.34|10035.34|10036.9|10036.9|10035.34|10035.34|0
1652174790000|2022-05-10 09:26:30|10034.92|10034.92|10034.92|10034.92|10034.92|10034.92|10034.92|10034.92|0
1652174800000|2022-05-10 09:26:40|10034.74|10034.74|10034.74|10034.74|10034.74|10034.74|10034.74|10034.74|0
1652174810000|2022-05-10 09:26:50|10034.85|10034.85|10034.85|10034.85|10034.85|10034.85|10034.85|10034.85|0
1652174820000|2022-05-10 09:27:00|10035.38|10035.38|10034.94|10034.94|10035.38|10035.38|10034.94|10034.94|0
1652174830000|2022-05-10 09:27:10|10034.87|10034.87|10034.43|10034.43|10034.87|10034.87|10034.43|10034.43|0
1652174840000|2022-05-10 09:27:20|10034.79|10034.79|10034.89|10034.89|10034.89|10034.89|10034.79|10034.79|0
1652174850000|2022-05-10 09:27:30|10035.26|10035.26|10036.04|10036.04|10036.04|10036.04|10035.26|10035.26|0
1652174870000|2022-05-10 09:27:50|10036.47|10036.47|10036.47|10036.47|10036.47|10036.47|10036.47|10036.47|0
1652174880000|2022-05-10 09:28:00|10037.25|10037.25|10037.25|10037.25|10037.25|10037.25|10037.25|10037.25|0
1652174890000|2022-05-10 09:28:10|10038.03|10038.03|10038.03|10038.03|10038.03|10038.03|10038.03|10038.03|0
1652174900000|2022-05-10 09:28:20|10037.25|10037.25|10037.48|10037.48|10037.48|10037.48|10037.25|10037.25|0
1652174910000|2022-05-10 09:28:30|10039.82|10039.82|10040.25|10040.25|10040.25|10040.25|10039.82|10039.82|0
1652174920000|2022-05-10 09:28:40|10040.69|10040.69|10043.08|10043.08|10043.08|10043.08|10040.69|10040.69|0
1652174930000|2022-05-10 09:28:50|10043.38|10043.38|10043.74|10043.74|10043.74|10043.74|10043.38|10043.38|0
1652174940000|2022-05-10 09:29:00|10044.07|10044.07|10043.41|10043.41|10044.07|10044.07|10043.41|10043.41|0
1652174960000|2022-05-10 09:29:20|10043.63|10043.63|10043.04|10043.04|10043.63|10043.63|10042.76|10042.76|0
1652174970000|2022-05-10 09:29:30|10042.6|10042.6|10042.21|10042.21|10043.45|10043.45|10042.21|10042.21|0
1652174980000|2022-05-10 09:29:40|10042.03|10042.03|10041.85|10041.85|10042.03|10042.03|10041.85|10041.85|0
1652174990000|2022-05-10 09:29:50|10041.63|10041.63|10043.18|10043.18|10043.18|10043.18|10041.63|10041.63|0
1652175000000|2022-05-10 09:30:00|10043.57|10043.57|10045.1|10045.1|10045.1|10045.1|10043.57|10043.57|0
1652175010000|2022-05-10 09:30:10|10045.36|10045.36|10045.36|10045.36|10045.36|10045.36|10045.36|10045.36|0
1652175020000|2022-05-10 09:30:20|10045.89|10045.89|10045.89|10045.89|10045.89|10045.89|10045.89|10045.89|0
1652175030000|2022-05-10 09:30:30|10045.8|10045.8|10045.54|10045.54|10045.8|10045.8|10045.54|10045.54|0
1652175040000|2022-05-10 09:30:40|10045.11|10045.11|10045.78|10045.78|10045.78|10045.78|10045.11|10045.11|0
1652175050000|2022-05-10 09:30:50|10045.67|10045.67|10046.56|10046.56|10046.56|10046.56|10045.67|10045.67|0
1652175060000|2022-05-10 09:31:00|10046.48|10046.48|10046.48|10046.48|10046.48|10046.48|10046.48|10046.48|0
1652175070000|2022-05-10 09:31:10|10046.57|10046.57|10046.02|10046.02|10046.57|10046.57|10045.79|10045.79|0
1652175080000|2022-05-10 09:31:20|10046.15|10046.15|10045.32|10045.32|10046.53|10046.53|10045.32|10045.32|0
1652175090000|2022-05-10 09:31:30|10045.5|10045.5|10045.5|10045.5|10045.59|10045.59|10045.5|10045.5|0
1652175100000|2022-05-10 09:31:40|10045.6|10045.6|10046.36|10046.36|10046.36|10046.36|10045.6|10045.6|0
1652175110000|2022-05-10 09:31:50|10046.55|10046.55|10046.54|10046.54|10046.55|10046.55|10046.15|10046.15|0
1652175120000|2022-05-10 09:32:00|10046.41|10046.41|10045.37|10045.37|10046.41|10046.41|10045.37|10045.37|0
1652175130000|2022-05-10 09:32:10|10045.5|10045.5|10045.29|10045.29|10045.72|10045.72|10045.29|10045.29|0
1652175140000|2022-05-10 09:32:20|10045.16|10045.16|10045.16|10045.16|10045.16|10045.16|10045.16|10045.16|0
1652175150000|2022-05-10 09:32:30|10044.81|10044.81|10045.16|10045.16|10045.16|10045.16|10044.81|10044.81|0
1652175160000|2022-05-10 09:32:40|10044.73|10044.73|10042.95|10042.95|10044.73|10044.73|10042.95|10042.95|0
1652175170000|2022-05-10 09:32:50|10043.73|10043.73|10043.73|10043.73|10043.73|10043.73|10043.73|10043.73|0
1652175180000|2022-05-10 09:33:00|10044.17|10044.17|10044.17|10044.17|10044.17|10044.17|10044.17|10044.17|0
1652175190000|2022-05-10 09:33:10|10044.6|10044.6|10045.28|10045.28|10045.89|10045.89|10044.6|10044.6|0
1652175220000|2022-05-10 09:33:40|10045.9|10045.9|10045.9|10045.9|10045.9|10045.9|10045.9|10045.9|0
1652175240000|2022-05-10 09:34:00|10045.53|10045.53|10045.53|10045.53|10045.53|10045.53|10045.53|10045.53|0
1652175250000|2022-05-10 09:34:10|10044.75|10044.75|10045.12|10045.12|10045.12|10045.12|10044.75|10044.75|0
1652175260000|2022-05-10 09:34:20|10044.34|10044.34|10044.34|10044.34|10044.34|10044.34|10044.34|10044.34|0
1652175280000|2022-05-10 09:34:40|10043.56|10043.56|10043.56|10043.56|10043.56|10043.56|10043.56|10043.56|0
1652175290000|2022-05-10 09:34:50|10043.98|10043.98|10044.2|10044.2|10044.2|10044.2|10043.98|10043.98|0
1652175300000|2022-05-10 09:35:00|10044.34|10044.34|10044.71|10044.71|10044.71|10044.71|10044.34|10044.34|0
1652175310000|2022-05-10 09:35:10|10044.84|10044.84|10044.84|10044.84|10044.84|10044.84|10044.84|10044.84|0
1652175320000|2022-05-10 09:35:20|10044.58|10044.58|10044.71|10044.71|10044.71|10044.71|10044.45|10044.45|0
1652175330000|2022-05-10 09:35:30|10045.24|10045.24|10045.24|10045.24|10045.24|10045.24|10045.24|10045.24|0
1652175340000|2022-05-10 09:35:40|10045.08|10045.08|10045.19|10045.19|10045.19|10045.19|10045.08|10045.08|0
1652175350000|2022-05-10 09:35:50|10044.76|10044.76|10044.76|10044.76|10044.76|10044.76|10044.76|10044.76|0
1652175360000|2022-05-10 09:36:00|10044.57|10044.57|10044.71|10044.71|10044.71|10044.71|10044.57|10044.57|0
1652175370000|2022-05-10 09:36:10|10045.48|10045.48|10047.22|10047.22|10047.22|10047.22|10045.48|10045.48|0
1652175380000|2022-05-10 09:36:20|10047.65|10047.65|10047.59|10047.59|10048.09|10048.09|10047.59|10047.59|0
1652175420000|2022-05-10 09:37:00|10047.83|10047.83|10047.75|10047.75|10047.83|10047.83|10047.75|10047.75|0
1652175430000|2022-05-10 09:37:10|10047.99|10047.99|10048.76|10048.76|10048.76|10048.76|10047.99|10047.99|0
1652175440000|2022-05-10 09:37:20|10048.64|10048.64|10048.39|10048.39|10048.64|10048.64|10048.39|10048.39|0
1652175450000|2022-05-10 09:37:30|10048.27|10048.27|10048.27|10048.27|10048.27|10048.27|10048.27|10048.27|0
1652175460000|2022-05-10 09:37:40|10048.69|10048.69|10048.69|10048.69|10048.82|10048.82|10048.69|10048.69|0
1652175470000|2022-05-10 09:37:50|10048.87|10048.87|10050.66|10050.66|10050.66|10050.66|10048.87|10048.87|0
1652175490000|2022-05-10 09:38:10|10050.2|10050.2|10050.38|10050.38|10050.57|10050.57|10049.78|10049.78|0
1652175500000|2022-05-10 09:38:20|10050.46|10050.46|10050.46|10050.46|10050.46|10050.46|10050.46|10050.46|0
1652175510000|2022-05-10 09:38:30|10050.3|10050.3|10050.2|10050.2|10050.39|10050.39|10050.2|10050.2|0
1652175540000|2022-05-10 09:39:00|10050.3|10050.3|10050.3|10050.3|10050.3|10050.3|10050.3|10050.3|0
1652175550000|2022-05-10 09:39:10|10051.17|10051.17|10051.16|10051.16|10051.17|10051.17|10051.16|10051.16|0
1652175560000|2022-05-10 09:39:20|10051.31|10051.31|10051.85|10051.85|10051.85|10051.85|10051.31|10051.31|0
1652175570000|2022-05-10 09:39:30|10051.42|10051.42|10051.74|10051.74|10051.74|10051.74|10051.42|10051.42|0
1652175580000|2022-05-10 09:39:40|10052.52|10052.52|10055|10055|10055|10055|10052.52|10052.52|0
1652175590000|2022-05-10 09:39:50|10054.65|10054.65|10057.27|10057.27|10057.92|10057.92|10054.65|10054.65|0
1652175600000|2022-05-10 09:40:00|10058.83|10058.83|10058.86|10058.86|10058.86|10058.86|10058.61|10058.61|0
1652175610000|2022-05-10 09:40:10|10058.54|10058.54|10057.7|10057.7|10058.54|10058.54|10056.92|10056.92|0
1652175630000|2022-05-10 09:40:30|10057.26|10057.26|10057.48|10057.48|10057.48|10057.48|10057.26|10057.26|0
1652175640000|2022-05-10 09:40:40|10057.12|10057.12|10056.76|10056.76|10057.12|10057.12|10056.76|10056.76|0
1652175680000|2022-05-10 09:41:20|10056.41|10056.41|10055.97|10055.97|10056.41|10056.41|10055.97|10055.97|0
1652175710000|2022-05-10 09:41:50|10056.22|10056.22|10056.54|10056.54|10056.71|10056.71|10056.22|10056.22|0
1652175720000|2022-05-10 09:42:00|10056.8|10056.8|10056.8|10056.8|10056.8|10056.8|10056.8|10056.8|0
1652175730000|2022-05-10 09:42:10|10057.17|10057.17|10057.17|10057.17|10057.17|10057.17|10057.17|10057.17|0
1652175760000|2022-05-10 09:42:40|10057|10057|10057|10057|10057|10057|10057|10057|0
1652175790000|2022-05-10 09:43:10|10056.82|10056.82|10056.69|10056.69|10056.82|10056.82|10056.69|10056.69|0
1652175800000|2022-05-10 09:43:20|10056.27|10056.27|10056.27|10056.27|10056.27|10056.27|10056.27|10056.27|0
1652175810000|2022-05-10 09:43:30|10055.49|10055.49|10053.93|10053.93|10055.49|10055.49|10053.93|10053.93|0
1652175820000|2022-05-10 09:43:40|10054.1|10054.1|10054.2|10054.2|10054.53|10054.53|10054.1|10054.1|0
1652175840000|2022-05-10 09:44:00|10053.88|10053.88|10053.48|10053.48|10053.88|10053.88|10053.48|10053.48|0
1652175850000|2022-05-10 09:44:10|10053.94|10053.94|10054.17|10054.17|10054.17|10054.17|10053.94|10053.94|0
1652175860000|2022-05-10 09:44:20|10053.74|10053.74|10052.99|10052.99|10053.74|10053.74|10052.99|10052.99|0
1652175870000|2022-05-10 09:44:30|10052.55|10052.55|10051.55|10051.55|10052.55|10052.55|10051.55|10051.55|0
1652175900000|2022-05-10 09:45:00|10051.92|10051.92|10052.09|10052.09|10052.09|10052.09|10051.92|10051.92|0
1652175910000|2022-05-10 09:45:10|10051.74|10051.74|10048.63|10048.63|10051.74|10051.74|10048.63|10048.63|0
1652175920000|2022-05-10 09:45:20|10048.26|10048.26|10048.73|10048.73|10048.73|10048.73|10048.26|10048.26|0
1652175930000|2022-05-10 09:45:30|10048.9|10048.9|10048.53|10048.53|10048.9|10048.9|10048.53|10048.53|0
1652175950000|2022-05-10 09:45:50|10047.75|10047.75|10047.75|10047.75|10047.75|10047.75|10047.75|10047.75|0
1652175960000|2022-05-10 09:46:00|10047.62|10047.62|10047.78|10047.78|10047.88|10047.88|10047.62|10047.62|0
1652175980000|2022-05-10 09:46:20|10047.27|10047.27|10047.52|10047.52|10047.52|10047.52|10047.27|10047.27|0
1652175990000|2022-05-10 09:46:30|10047.09|10047.09|10047.09|10047.09|10047.09|10047.09|10047.09|10047.09|0
1652176000000|2022-05-10 09:46:40|10047.27|10047.27|10047.54|10047.54|10047.54|10047.54|10047.11|10047.11|0
1652176010000|2022-05-10 09:46:50|10047.14|10047.14|10046.59|10046.59|10047.14|10047.14|10046.59|10046.59|0
1652176030000|2022-05-10 09:47:10|10046.85|10046.85|10046.85|10046.85|10046.85|10046.85|10046.85|10046.85|0
1652176040000|2022-05-10 09:47:20|10046.39|10046.39|10046.62|10046.62|10046.62|10046.62|10046.39|10046.39|0
1652176050000|2022-05-10 09:47:30|10046.4|10046.4|10046.4|10046.4|10046.4|10046.4|10046.4|10046.4|0
1652176060000|2022-05-10 09:47:40|10045.53|10045.53|10046.31|10046.31|10046.31|10046.31|10045.53|10045.53|0
1652176070000|2022-05-10 09:47:50|10045.94|10045.94|10046.39|10046.39|10046.39|10046.39|10045.94|10045.94|0
1652176080000|2022-05-10 09:48:00|10045.62|10045.62|10045.62|10045.62|10045.62|10045.62|10045.62|10045.62|0
1652176090000|2022-05-10 09:48:10|10045.33|10045.33|10044.97|10044.97|10045.33|10045.33|10044.97|10044.97|0
1652176100000|2022-05-10 09:48:20|10044.84|10044.84|10044.49|10044.49|10044.84|10044.84|10044.49|10044.49|0
1652176110000|2022-05-10 09:48:30|10044.38|10044.38|10044.63|10044.63|10044.63|10044.63|10044.38|10044.38|0
1652176130000|2022-05-10 09:48:50|10044.45|10044.45|10044.31|10044.31|10044.66|10044.66|10044.31|10044.31|0
1652176140000|2022-05-10 09:49:00|10043.84|10043.84|10043.6|10043.6|10043.84|10043.84|10043.6|10043.6|0
1652176160000|2022-05-10 09:49:20|10043.77|10043.77|10044.21|10044.21|10044.21|10044.21|10043.77|10043.77|0
1652176170000|2022-05-10 09:49:30|10044.34|10044.34|10044.3|10044.3|10044.34|10044.34|10044.08|10044.08|0
1652176180000|2022-05-10 09:49:40|10043.88|10043.88|10043.88|10043.88|10043.88|10043.88|10043.88|10043.88|0
1652176200000|2022-05-10 09:50:00|10044.2|10044.2|10043.58|10043.58|10044.2|10044.2|10043.58|10043.58|0
1652176210000|2022-05-10 09:50:10|10043.48|10043.48|10043.48|10043.48|10043.48|10043.48|10043.48|10043.48|0
1652176220000|2022-05-10 09:50:20|10043.94|10043.94|10043.94|10043.94|10043.94|10043.94|10043.94|10043.94|0
1652176230000|2022-05-10 09:50:30|10043.81|10043.81|10043.59|10043.59|10043.81|10043.81|10043.59|10043.59|0
1652176240000|2022-05-10 09:50:40|10043.46|10043.46|10043.1|10043.1|10043.79|10043.79|10043.1|10043.1|0
1652176250000|2022-05-10 09:50:50|10042.87|10042.87|10044.11|10044.11|10044.64|10044.64|10042.82|10042.82|0
1652176260000|2022-05-10 09:51:00|10044.44|10044.44|10045.12|10045.12|10045.12|10045.12|10044.44|10044.44|0
1652176270000|2022-05-10 09:51:10|10045.25|10045.25|10045.64|10045.64|10045.64|10045.64|10045.25|10045.25|0
1652176300000|2022-05-10 09:51:40|10045.22|10045.22|10043.85|10043.85|10045.22|10045.22|10043.85|10043.85|0
1652176310000|2022-05-10 09:51:50|10043.63|10043.63|10043.63|10043.63|10043.63|10043.63|10043.63|10043.63|0
1652176320000|2022-05-10 09:52:00|10043.41|10043.41|10043.2|10043.2|10043.41|10043.41|10043.2|10043.2|0
1652176330000|2022-05-10 09:52:10|10042.62|10042.62|10042.62|10042.62|10042.62|10042.62|10042.62|10042.62|0
1652176340000|2022-05-10 09:52:20|10042.74|10042.74|10042.74|10042.74|10042.74|10042.74|10042.74|10042.74|0
1652176370000|2022-05-10 09:52:50|10042.92|10042.92|10041.35|10041.35|10042.92|10042.92|10041.24|10041.24|0
1652176380000|2022-05-10 09:53:00|10041.78|10041.78|10040.57|10040.57|10042.32|10042.32|10040.57|10040.57|0
1652176390000|2022-05-10 09:53:10|10041.35|10041.35|10041.35|10041.35|10041.35|10041.35|10041.35|10041.35|0
1652176400000|2022-05-10 09:53:20|10041.11|10041.11|10042.16|10042.16|10042.16|10042.16|10041.11|10041.11|0
1652176450000|2022-05-10 09:54:10|10041.45|10041.45|10041.45|10041.45|10041.45|10041.45|10041.45|10041.45|0
1652176460000|2022-05-10 09:54:20|10040.93|10040.93|10040.93|10040.93|10040.93|10040.93|10040.93|10040.93|0
1652176470000|2022-05-10 09:54:30|10041.05|10041.05|10040.16|10040.16|10041.05|10041.05|10040.16|10040.16|0
1652176480000|2022-05-10 09:54:40|10039.38|10039.38|10038.09|10038.09|10039.38|10039.38|10037.95|10037.95|0
1652176490000|2022-05-10 09:54:50|10037.43|10037.43|10034.99|10034.99|10037.43|10037.43|10034.99|10034.99|0
1652176500000|2022-05-10 09:55:00|10034.29|10034.29|10033.56|10033.56|10034.29|10034.29|10033.56|10033.56|0
1652176510000|2022-05-10 09:55:10|10032.71|10032.71|10032.79|10032.79|10032.79|10032.79|10032.43|10032.43|0
1652176520000|2022-05-10 09:55:20|10033.41|10033.41|10033.23|10033.23|10033.41|10033.41|10032.86|10032.86|0
1652176530000|2022-05-10 09:55:30|10033.02|10033.02|10032.84|10032.84|10033.02|10033.02|10032.67|10032.67|0
1652176540000|2022-05-10 09:55:40|10033.03|10033.03|10032.8|10032.8|10033.53|10033.53|10032.44|10032.44|0
1652176550000|2022-05-10 09:55:50|10033.23|10033.23|10032.32|10032.32|10033.23|10033.23|10032.32|10032.32|0
1652176560000|2022-05-10 09:56:00|10031.74|10031.74|10031.66|10031.66|10031.74|10031.74|10031.66|10031.66|0
1652176570000|2022-05-10 09:56:10|10031.43|10031.43|10026.44|10026.44|10031.43|10031.43|10026.44|10026.44|0
1652176580000|2022-05-10 09:56:20|10026.02|10026.02|10024.07|10024.07|10026.02|10026.02|10023.98|10023.98|0
1652176590000|2022-05-10 09:56:30|10024.5|10024.5|10022.47|10022.47|10024.5|10024.5|10022.3|10022.3|0
1652176600000|2022-05-10 09:56:40|10022.82|10022.82|10022.47|10022.47|10022.82|10022.82|10022.47|10022.47|0
1652176620000|2022-05-10 09:57:00|10021.79|10021.79|10021.31|10021.31|10022.04|10022.04|10021.31|10021.31|0
1652176630000|2022-05-10 09:57:10|10020.81|10020.81|10020.61|10020.61|10020.81|10020.81|10020.61|10020.61|0
1652176640000|2022-05-10 09:57:20|10020.74|10020.74|10020.52|10020.52|10020.94|10020.94|10020.52|10020.52|0
1652176660000|2022-05-10 09:57:40|10020.14|10020.14|10020.14|10020.14|10020.14|10020.14|10020.14|10020.14|0
1652176670000|2022-05-10 09:57:50|10019.95|10019.95|10019.66|10019.66|10019.95|10019.95|10019.66|10019.66|0
1652176680000|2022-05-10 09:58:00|10020.44|10020.44|10022.69|10022.69|10022.69|10022.69|10020.44|10020.44|0
1652176690000|2022-05-10 09:58:10|10023.09|10023.09|10022.87|10022.87|10023.09|10023.09|10022.52|10022.52|0
1652176700000|2022-05-10 09:58:20|10022.96|10022.96|10022.96|10022.96|10022.96|10022.96|10022.96|10022.96|0
1652176730000|2022-05-10 09:58:50|10023.17|10023.17|10023.01|10023.01|10023.17|10023.17|10023.01|10023.01|0
1652176740000|2022-05-10 09:59:00|10022.51|10022.51|10022.51|10022.51|10022.51|10022.51|10022.51|10022.51|0
1652176750000|2022-05-10 09:59:10|10021.21|10021.21|10021.21|10021.21|10021.21|10021.21|10021.21|10021.21|0
1652176760000|2022-05-10 09:59:20|10021.33|10021.33|10021.08|10021.08|10021.33|10021.33|10021.08|10021.08|0
1652176780000|2022-05-10 09:59:40|10021.35|10021.35|10021.11|10021.11|10021.35|10021.35|10021.11|10021.11|0
1652176800000|2022-05-10 10:00:00|10020.86|10020.86|10021.31|10021.31|10021.31|10021.31|10020.86|10020.86|0
1652176810000|2022-05-10 10:00:10|10021.66|10021.66|10021.99|10021.99|10021.99|10021.99|10021.66|10021.66|0
1652176820000|2022-05-10 10:00:20|10022.15|10022.15|10022.52|10022.52|10022.52|10022.52|10022.15|10022.15|0
1652176830000|2022-05-10 10:00:30|10022|10022|10022.3|10022.3|10022.3|10022.3|10022|10022|0
1652176840000|2022-05-10 10:00:40|10022.54|10022.54|10022.54|10022.54|10022.54|10022.54|10022.54|10022.54|0
1652176850000|2022-05-10 10:00:50|10022.72|10022.72|10023.79|10023.79|10023.79|10023.79|10022.72|10022.72|0
1652176860000|2022-05-10 10:01:00|10024.07|10024.07|10025.31|10025.31|10025.31|10025.31|10024.07|10024.07|0
1652176870000|2022-05-10 10:01:10|10025.75|10025.75|10025.86|10025.86|10025.86|10025.86|10025.75|10025.75|0
1652176880000|2022-05-10 10:01:20|10025.64|10025.64|10025.64|10025.64|10025.64|10025.64|10025.64|10025.64|0
1652176910000|2022-05-10 10:01:50|10025.4|10025.4|10025.62|10025.62|10025.62|10025.62|10025.4|10025.4|0
1652176940000|2022-05-10 10:02:20|10025.44|10025.44|10025.76|10025.76|10025.76|10025.76|10025.44|10025.44|0
1652176960000|2022-05-10 10:02:40|10024.89|10024.89|10024.89|10024.89|10024.89|10024.89|10024.89|10024.89|0
1652176970000|2022-05-10 10:02:50|10025.02|10025.02|10024.76|10024.76|10025.45|10025.45|10024.67|10024.67|0
1652176980000|2022-05-10 10:03:00|10025.09|10025.09|10025.49|10025.49|10025.49|10025.49|10025.09|10025.09|0
1652176990000|2022-05-10 10:03:10|10024.69|10024.69|10025.22|10025.22|10025.22|10025.22|10024.69|10024.69|0
1652177000000|2022-05-10 10:03:20|10025.09|10025.09|10024.64|10024.64|10025.09|10025.09|10024.64|10024.64|0
1652177020000|2022-05-10 10:03:40|10024.55|10024.55|10024.03|10024.03|10024.55|10024.55|10024.03|10024.03|0
1652177040000|2022-05-10 10:04:00|10023.53|10023.53|10022.85|10022.85|10023.53|10023.53|10022.85|10022.85|0
1652177050000|2022-05-10 10:04:10|10022.94|10022.94|10022.94|10022.94|10022.94|10022.94|10022.94|10022.94|0
1652177060000|2022-05-10 10:04:20|10023.02|10023.02|10023.02|10023.02|10023.02|10023.02|10023.02|10023.02|0
1652177080000|2022-05-10 10:04:40|10022.6|10022.6|10022.6|10022.6|10022.6|10022.6|10022.6|10022.6|0
1652177110000|2022-05-10 10:05:10|10022.37|10022.37|10023.15|10023.15|10023.15|10023.15|10022.37|10022.37|0
1652177120000|2022-05-10 10:05:20|10022.98|10022.98|10022.98|10022.98|10022.98|10022.98|10022.98|10022.98|0
1652177130000|2022-05-10 10:05:30|10023.23|10023.23|10022.97|10022.97|10023.23|10023.23|10022.97|10022.97|0
1652177140000|2022-05-10 10:05:40|10023.49|10023.49|10023.88|10023.88|10024.4|10024.4|10023.49|10023.49|0
1652177150000|2022-05-10 10:05:50|10024.14|10024.14|10026.66|10026.66|10026.66|10026.66|10024.14|10024.14|0
1652177160000|2022-05-10 10:06:00|10026.53|10026.53|10026.56|10026.56|10026.56|10026.56|10026.4|10026.4|0
1652177180000|2022-05-10 10:06:20|10027.34|10027.34|10027.55|10027.55|10027.55|10027.55|10027.34|10027.34|0
1652177200000|2022-05-10 10:06:40|10026.93|10026.93|10026.47|10026.47|10026.93|10026.93|10026.31|10026.31|0
1652177230000|2022-05-10 10:07:10|10026.91|10026.91|10028.58|10028.58|10028.58|10028.58|10026.91|10026.91|0
1652177250000|2022-05-10 10:07:30|10028.16|10028.16|10028.16|10028.16|10028.16|10028.16|10028.16|10028.16|0
1652177260000|2022-05-10 10:07:40|10028|10028|10028.9|10028.9|10028.9|10028.9|10028|10028|0
1652177270000|2022-05-10 10:07:50|10029.27|10029.27|10029.27|10029.27|10029.27|10029.27|10029.27|10029.27|0
1652177280000|2022-05-10 10:08:00|10029.64|10029.64|10030.51|10030.51|10030.51|10030.51|10029.64|10029.64|0
1652177290000|2022-05-10 10:08:10|10031.04|10031.04|10030.8|10030.8|10031.04|10031.04|10030.8|10030.8|0
1652177300000|2022-05-10 10:08:20|10031.05|10031.05|10031.05|10031.05|10031.05|10031.05|10031.05|10031.05|0
1652177320000|2022-05-10 10:08:40|10031.22|10031.22|10031.22|10031.22|10031.22|10031.22|10031.22|10031.22|0
1652177340000|2022-05-10 10:09:00|10031.55|10031.55|10031.55|10031.55|10031.55|10031.55|10031.55|10031.55|0
1652177350000|2022-05-10 10:09:10|10031.39|10031.39|10031.39|10031.39|10031.39|10031.39|10031.39|10031.39|0
1652177370000|2022-05-10 10:09:30|10031.04|10031.04|10031.04|10031.04|10031.04|10031.04|10031.04|10031.04|0
1652177380000|2022-05-10 10:09:40|10030.6|10030.6|10030.6|10030.6|10030.6|10030.6|10030.6|10030.6|0
1652177390000|2022-05-10 10:09:50|10029.82|10029.82|10029.4|10029.4|10029.82|10029.82|10029.4|10029.4|0
1652177400000|2022-05-10 10:10:00|10029.59|10029.59|10029.47|10029.47|10029.59|10029.59|10029.47|10029.47|0
1652177420000|2022-05-10 10:10:20|10030.38|10030.38|10030.38|10030.38|10030.38|10030.38|10030.38|10030.38|0
1652177430000|2022-05-10 10:10:30|10030.61|10030.61|10030.38|10030.38|10030.61|10030.61|10030.38|10030.38|0
1652177440000|2022-05-10 10:10:40|10030.16|10030.16|10029.95|10029.95|10030.16|10030.16|10029.95|10029.95|0
1652177450000|2022-05-10 10:10:50|10030.21|10030.21|10030.21|10030.21|10030.21|10030.21|10030.21|10030.21|0
1652177460000|2022-05-10 10:11:00|10031.35|10031.35|10031.35|10031.35|10031.61|10031.61|10031.35|10031.35|0
1652177490000|2022-05-10 10:11:30|10031.12|10031.12|10031.12|10031.12|10031.12|10031.12|10031.12|10031.12|0
1652177500000|2022-05-10 10:11:40|10030.87|10030.87|10031.26|10031.26|10031.26|10031.26|10030.75|10030.75|0
1652177510000|2022-05-10 10:11:50|10031.15|10031.15|10031.15|10031.15|10031.15|10031.15|10031.15|10031.15|0
1652177520000|2022-05-10 10:12:00|10031.65|10031.65|10032.06|10032.06|10032.06|10032.06|10031.65|10031.65|0
1652177530000|2022-05-10 10:12:10|10033.62|10033.62|10033.81|10033.81|10033.81|10033.81|10033.62|10033.62|0
1652177540000|2022-05-10 10:12:20|10034|10034|10034.22|10034.22|10034.22|10034.22|10034|10034|0
1652177550000|2022-05-10 10:12:30|10035.07|10035.07|10035.07|10035.07|10035.07|10035.07|10035.07|10035.07|0
1652177570000|2022-05-10 10:12:50|10034.91|10034.91|10034.91|10034.91|10034.91|10034.91|10034.91|10034.91|0
1652177580000|2022-05-10 10:13:00|10035.08|10035.08|10035.45|10035.45|10035.45|10035.45|10035.08|10035.08|0
1652177590000|2022-05-10 10:13:10|10035.66|10035.66|10035.66|10035.66|10035.66|10035.66|10035.66|10035.66|0
1652177620000|2022-05-10 10:13:40|10035.84|10035.84|10035.01|10035.01|10035.84|10035.84|10035.01|10035.01|0
1652177630000|2022-05-10 10:13:50|10035.22|10035.22|10035.22|10035.22|10035.22|10035.22|10035.22|10035.22|0
1652177650000|2022-05-10 10:14:10|10035.1|10035.1|10035.72|10035.72|10035.72|10035.72|10035.1|10035.1|0
1652177670000|2022-05-10 10:14:30|10035.54|10035.54|10035.76|10035.76|10035.76|10035.76|10035.54|10035.54|0
1652177740000|2022-05-10 10:15:40|10035.89|10035.89|10036.2|10036.2|10036.2|10036.2|10035.89|10035.89|0
1652177750000|2022-05-10 10:15:50|10036.88|10036.88|10037.2|10037.2|10037.2|10037.2|10036.88|10036.88|0
1652177760000|2022-05-10 10:16:00|10036.56|10036.56|10036.12|10036.12|10036.56|10036.56|10036.12|10036.12|0
1652177770000|2022-05-10 10:16:10|10035.73|10035.73|10033.88|10033.88|10035.73|10035.73|10033.88|10033.88|0
1652177780000|2022-05-10 10:16:20|10032.73|10032.73|10032.73|10032.73|10032.73|10032.73|10032.73|10032.73|0
1652177790000|2022-05-10 10:16:30|10032.48|10032.48|10032.48|10032.48|10032.48|10032.48|10032.48|10032.48|0
1652177810000|2022-05-10 10:16:50|10031.78|10031.78|10031.73|10031.73|10031.78|10031.78|10031.47|10031.47|0
1652177840000|2022-05-10 10:17:20|10031.31|10031.31|10030.93|10030.93|10031.31|10031.31|10030.93|10030.93|0
1652177850000|2022-05-10 10:17:30|10030.58|10030.58|10030.58|10030.58|10030.58|10030.58|10030.58|10030.58|0
1652177870000|2022-05-10 10:17:50|10030.34|10030.34|10030.54|10030.54|10030.76|10030.76|10030.34|10030.34|0
1652177890000|2022-05-10 10:18:10|10030.32|10030.32|10030.22|10030.22|10030.32|10030.32|10030.22|10030.22|0
1652177900000|2022-05-10 10:18:20|10029.79|10029.79|10029.79|10029.79|10029.79|10029.79|10029.79|10029.79|0
1652177920000|2022-05-10 10:18:40|10030.75|10030.75|10030.5|10030.5|10030.75|10030.75|10030.5|10030.5|0
1652177930000|2022-05-10 10:18:50|10030.68|10030.68|10030.94|10030.94|10030.94|10030.94|10030.68|10030.68|0
1652177940000|2022-05-10 10:19:00|10031.17|10031.17|10031.17|10031.17|10031.17|10031.17|10031.17|10031.17|0
1652177960000|2022-05-10 10:19:20|10031.66|10031.66|10032.45|10032.45|10032.45|10032.45|10031.66|10031.66|0
1652177990000|2022-05-10 10:19:50|10032.62|10032.62|10032.62|10032.62|10032.62|10032.62|10032.62|10032.62|0
1652178000000|2022-05-10 10:20:00|10033.05|10033.05|10036.09|10036.09|10036.09|10036.09|10032.72|10032.72|0
1652178010000|2022-05-10 10:20:10|10036.31|10036.31|10036.31|10036.31|10036.31|10036.31|10036.31|10036.31|0
1652178030000|2022-05-10 10:20:30|10036.74|10036.74|10037.08|10037.08|10037.08|10037.08|10036.52|10036.52|0
1652178040000|2022-05-10 10:20:40|10036.9|10036.9|10036.9|10036.9|10036.9|10036.9|10036.9|10036.9|0
1652178060000|2022-05-10 10:21:00|10036.71|10036.71|10036.84|10036.84|10036.84|10036.84|10036.71|10036.71|0
1652178080000|2022-05-10 10:21:20|10037.01|10037.01|10037.79|10037.79|10037.79|10037.79|10037.01|10037.01|0
1652178090000|2022-05-10 10:21:30|10038.57|10038.57|10038.83|10038.83|10038.83|10038.83|10038.57|10038.57|0
1652178110000|2022-05-10 10:21:50|10039.19|10039.19|10039.19|10039.19|10039.19|10039.19|10039.19|10039.19|0
1652178120000|2022-05-10 10:22:00|10041.11|10041.11|10041.11|10041.11|10041.11|10041.11|10041.11|10041.11|0
1652178140000|2022-05-10 10:22:20|10040.33|10040.33|10040.33|10040.33|10040.33|10040.33|10040.33|10040.33|0
1652178150000|2022-05-10 10:22:30|10041.2|10041.2|10042.99|10042.99|10042.99|10042.99|10041.2|10041.2|0
1652178160000|2022-05-10 10:22:40|10043.84|10043.84|10043.84|10043.84|10043.84|10043.84|10043.84|10043.84|0
1652178170000|2022-05-10 10:22:50|10043.91|10043.91|10043.91|10043.91|10043.91|10043.91|10043.91|10043.91|0
1652178180000|2022-05-10 10:23:00|10044.04|10044.04|10044.16|10044.16|10044.16|10044.16|10044.04|10044.04|0
1652178200000|2022-05-10 10:23:20|10043.38|10043.38|10043.38|10043.38|10043.38|10043.38|10043.38|10043.38|0
1652178230000|2022-05-10 10:23:50|10043.25|10043.25|10043.25|10043.25|10043.25|10043.25|10043.25|10043.25|0
1652178260000|2022-05-10 10:24:20|10043.34|10043.34|10043.34|10043.34|10043.34|10043.34|10043.34|10043.34|0
1652178290000|2022-05-10 10:24:50|10043.5|10043.5|10043.5|10043.5|10043.5|10043.5|10043.5|10043.5|0
1652178310000|2022-05-10 10:25:10|10043.37|10043.37|10042.89|10042.89|10043.37|10043.37|10042.74|10042.74|0
1652178330000|2022-05-10 10:25:30|10042.74|10042.74|10042.74|10042.74|10042.74|10042.74|10042.74|10042.74|0
1652178340000|2022-05-10 10:25:40|10042.58|10042.58|10042.48|10042.48|10042.81|10042.81|10042.48|10042.48|0
1652178350000|2022-05-10 10:25:50|10042.67|10042.67|10041.8|10041.8|10042.67|10042.67|10041.8|10041.8|0
1652178360000|2022-05-10 10:26:00|10041.55|10041.55|10041.55|10041.55|10041.55|10041.55|10041.55|10041.55|0
1652178370000|2022-05-10 10:26:10|10041.98|10041.98|10042.22|10042.22|10042.22|10042.22|10041.98|10041.98|0
1652178380000|2022-05-10 10:26:20|10043|10043|10043|10043|10043|10043|10043|10043|0
1652178400000|2022-05-10 10:26:40|10043.46|10043.46|10043.14|10043.14|10043.46|10043.46|10043.14|10043.14|0
1652178410000|2022-05-10 10:26:50|10043.3|10043.3|10043.18|10043.18|10043.3|10043.3|10043.18|10043.18|0
1652178420000|2022-05-10 10:27:00|10043.3|10043.3|10043.66|10043.66|10043.66|10043.66|10043.3|10043.3|0
1652178430000|2022-05-10 10:27:10|10044.18|10044.18|10045.13|10045.13|10045.13|10045.13|10044.18|10044.18|0
1652178440000|2022-05-10 10:27:20|10045.99|10045.99|10046.72|10046.72|10046.72|10046.72|10045.99|10045.99|0
1652178450000|2022-05-10 10:27:30|10046.55|10046.55|10046.77|10046.77|10046.88|10046.88|10046.37|10046.37|0
1652178460000|2022-05-10 10:27:40|10046.67|10046.67|10046.67|10046.67|10046.67|10046.67|10046.67|10046.67|0
1652178490000|2022-05-10 10:28:10|10047.16|10047.16|10048.59|10048.59|10048.59|10048.59|10047.16|10047.16|0
1652178500000|2022-05-10 10:28:20|10048.82|10048.82|10048.82|10048.82|10048.82|10048.82|10048.82|10048.82|0
1652178510000|2022-05-10 10:28:30|10049.08|10049.08|10048.18|10048.18|10049.08|10049.08|10048.18|10048.18|0
1652178520000|2022-05-10 10:28:40|10048.33|10048.33|10048.52|10048.52|10048.52|10048.52|10048.33|10048.33|0
1652178530000|2022-05-10 10:28:50|10049.62|10049.62|10053.17|10053.17|10053.17|10053.17|10049.62|10049.62|0
1652178540000|2022-05-10 10:29:00|10053.26|10053.26|10053.87|10053.87|10053.87|10053.87|10053.26|10053.26|0
1652178550000|2022-05-10 10:29:10|10054.06|10054.06|10054.06|10054.06|10054.06|10054.06|10053.69|10053.69|0
1652178560000|2022-05-10 10:29:20|10053.87|10053.87|10054.12|10054.12|10054.12|10054.12|10053.87|10053.87|0
1652178600000|2022-05-10 10:30:00|10053.88|10053.88|10054.1|10054.1|10054.1|10054.1|10053.88|10053.88|0
1652178610000|2022-05-10 10:30:10|10054.88|10054.88|10054.88|10054.88|10054.88|10054.88|10054.88|10054.88|0
1652178620000|2022-05-10 10:30:20|10055.13|10055.13|10054.67|10054.67|10055.13|10055.13|10054.44|10054.44|0
1652178630000|2022-05-10 10:30:30|10053.26|10053.26|10053.28|10053.28|10053.28|10053.28|10053.26|10053.26|0
1652178640000|2022-05-10 10:30:40|10052.82|10052.82|10052.7|10052.7|10052.93|10052.93|10052.7|10052.7|0
1652178670000|2022-05-10 10:31:10|10052.48|10052.48|10052.48|10052.48|10052.48|10052.48|10052.48|10052.48|0
1652178680000|2022-05-10 10:31:20|10052.73|10052.73|10052.73|10052.73|10052.73|10052.73|10052.73|10052.73|0
1652178720000|2022-05-10 10:32:00|10052.62|10052.62|10052.73|10052.73|10052.73|10052.73|10052.62|10052.62|0
1652178730000|2022-05-10 10:32:10|10053.08|10053.08|10053.08|10053.08|10053.08|10053.08|10053.08|10053.08|0
1652178740000|2022-05-10 10:32:20|10053.26|10053.26|10053.47|10053.47|10053.47|10053.47|10053.26|10053.26|0
1652178750000|2022-05-10 10:32:30|10053.58|10053.58|10053.58|10053.58|10053.58|10053.58|10053.58|10053.58|0
1652178760000|2022-05-10 10:32:40|10053.66|10053.66|10053.66|10053.66|10053.66|10053.66|10053.66|10053.66|0
1652178790000|2022-05-10 10:33:10|10052.42|10052.42|10051.99|10051.99|10052.42|10052.42|10051.99|10051.99|0
1652178800000|2022-05-10 10:33:20|10052.22|10052.22|10052.34|10052.34|10052.34|10052.34|10052.22|10052.22|0
1652178810000|2022-05-10 10:33:30|10052.78|10052.78|10052.78|10052.78|10052.78|10052.78|10052.78|10052.78|0
1652178820000|2022-05-10 10:33:40|10053|10053|10052.33|10052.33|10053|10053|10052.33|10052.33|0
1652178830000|2022-05-10 10:33:50|10052.08|10052.08|10052.08|10052.08|10052.08|10052.08|10052.08|10052.08|0
1652178840000|2022-05-10 10:34:00|10052.86|10052.86|10055.11|10055.11|10055.11|10055.11|10052.86|10052.86|0
1652178860000|2022-05-10 10:34:20|10055.34|10055.34|10056.12|10056.12|10056.12|10056.12|10055.34|10055.34|0
1652178870000|2022-05-10 10:34:30|10056.37|10056.37|10058.07|10058.07|10058.07|10058.07|10056.37|10056.37|0
1652178880000|2022-05-10 10:34:40|10058.5|10058.5|10058.59|10058.59|10058.72|10058.72|10058.5|10058.5|0
1652178900000|2022-05-10 10:35:00|10058.81|10058.81|10059.34|10059.34|10059.34|10059.34|10058.81|10058.81|0
1652178910000|2022-05-10 10:35:10|10059.7|10059.7|10059.23|10059.23|10059.7|10059.7|10059.23|10059.23|0
1652178920000|2022-05-10 10:35:20|10060.01|10060.01|10060.01|10060.01|10060.01|10060.01|10060.01|10060.01|0
1652178930000|2022-05-10 10:35:30|10060.79|10060.79|10060.92|10060.92|10060.92|10060.92|10060.79|10060.79|0
1652178940000|2022-05-10 10:35:40|10061.1|10061.1|10061.36|10061.36|10061.36|10061.36|10061.1|10061.1|0
1652178950000|2022-05-10 10:35:50|10061.62|10061.62|10061.88|10061.88|10061.88|10061.88|10061.49|10061.49|0
1652178960000|2022-05-10 10:36:00|10062.14|10062.14|10062.61|10062.61|10062.61|10062.61|10062.14|10062.14|0
1652178970000|2022-05-10 10:36:10|10063.11|10063.11|10063.6|10063.6|10063.6|10063.6|10063.11|10063.11|0
1652178980000|2022-05-10 10:36:20|10063.47|10063.47|10063.21|10063.21|10063.47|10063.47|10063.21|10063.21|0
1652179020000|2022-05-10 10:37:00|10062.78|10062.78|10062.81|10062.81|10062.81|10062.81|10062.56|10062.56|0
1652179040000|2022-05-10 10:37:20|10062.92|10062.92|10063.03|10063.03|10063.03|10063.03|10062.92|10062.92|0
1652179050000|2022-05-10 10:37:30|10062.85|10062.85|10064.4|10064.4|10064.4|10064.4|10062.85|10062.85|0
1652179060000|2022-05-10 10:37:40|10064.58|10064.58|10064.58|10064.58|10064.58|10064.58|10064.58|10064.58|0
1652179080000|2022-05-10 10:38:00|10064.83|10064.83|10064.95|10064.95|10064.95|10064.95|10064.83|10064.83|0
1652179090000|2022-05-10 10:38:10|10065.11|10065.11|10065.48|10065.48|10065.48|10065.48|10065.11|10065.11|0
1652179100000|2022-05-10 10:38:20|10064.7|10064.7|10064.7|10064.7|10064.7|10064.7|10064.7|10064.7|0
1652179130000|2022-05-10 10:38:50|10064.88|10064.88|10064.88|10064.88|10064.88|10064.88|10064.88|10064.88|0
1652179140000|2022-05-10 10:39:00|10064.53|10064.53|10064.53|10064.53|10064.53|10064.53|10064.53|10064.53|0
1652179150000|2022-05-10 10:39:10|10064.66|10064.66|10064.66|10064.66|10064.66|10064.66|10064.66|10064.66|0
1652179160000|2022-05-10 10:39:20|10064.79|10064.79|10064.79|10064.79|10064.79|10064.79|10064.79|10064.79|0
1652179200000|2022-05-10 10:40:00|10065.14|10065.14|10065.14|10065.14|10065.14|10065.14|10065.14|10065.14|0
1652179220000|2022-05-10 10:40:20|10065.3|10065.3|10065.3|10065.3|10065.3|10065.3|10065.3|10065.3|0
1652179230000|2022-05-10 10:40:30|10064.77|10064.77|10064.77|10064.77|10064.77|10064.77|10064.77|10064.77|0
1652179250000|2022-05-10 10:40:50|10064.63|10064.63|10064.63|10064.63|10064.63|10064.63|10064.63|10064.63|0
1652179260000|2022-05-10 10:41:00|10063.85|10063.85|10063.85|10063.85|10063.85|10063.85|10063.85|10063.85|0
1652179270000|2022-05-10 10:41:10|10064.2|10064.2|10064.07|10064.07|10064.2|10064.2|10063.94|10063.94|0
1652179280000|2022-05-10 10:41:20|10063.85|10063.85|10063.85|10063.85|10063.85|10063.85|10063.85|10063.85|0
1652179290000|2022-05-10 10:41:30|10064.2|10064.2|10064.63|10064.63|10064.63|10064.63|10064.2|10064.2|0
1652179330000|2022-05-10 10:42:10|10065.06|10065.06|10065.06|10065.06|10065.06|10065.06|10065.06|10065.06|0
1652179340000|2022-05-10 10:42:20|10064.58|10064.58|10064.58|10064.58|10064.58|10064.58|10064.58|10064.58|0
1652179370000|2022-05-10 10:42:50|10064.16|10064.16|10063.73|10063.73|10064.16|10064.16|10063.73|10063.73|0
1652179380000|2022-05-10 10:43:00|10063.2|10063.2|10063.07|10063.07|10063.2|10063.2|10063.07|10063.07|0
1652179460000|2022-05-10 10:44:20|10063.39|10063.39|10063.14|10063.14|10063.39|10063.39|10063.14|10063.14|0
1652179470000|2022-05-10 10:44:30|10063.8|10063.8|10063.67|10063.67|10064.02|10064.02|10063.67|10063.67|0
1652179490000|2022-05-10 10:44:50|10063.55|10063.55|10062.55|10062.55|10063.55|10063.55|10062.55|10062.55|0
1652179510000|2022-05-10 10:45:10|10062.42|10062.42|10063.04|10063.04|10063.04|10063.04|10062.42|10062.42|0
1652179520000|2022-05-10 10:45:20|10063.72|10063.72|10064.25|10064.25|10064.25|10064.25|10063.72|10063.72|0
1652179530000|2022-05-10 10:45:30|10064.62|10064.62|10064.62|10064.62|10064.62|10064.62|10064.62|10064.62|0
1652179540000|2022-05-10 10:45:40|10064.44|10064.44|10064.44|10064.44|10064.44|10064.44|10064.44|10064.44|0
1652179550000|2022-05-10 10:45:50|10064.08|10064.08|10064.08|10064.08|10064.08|10064.08|10064.08|10064.08|0
1652179580000|2022-05-10 10:46:20|10064.86|10064.86|10064.86|10064.86|10064.86|10064.86|10064.86|10064.86|0
1652179590000|2022-05-10 10:46:30|10064.92|10064.92|10063.6|10063.6|10064.92|10064.92|10063.6|10063.6|0
1652179610000|2022-05-10 10:46:50|10063.95|10063.95|10064.41|10064.41|10064.41|10064.41|10063.95|10063.95|0
1652179650000|2022-05-10 10:47:30|10064.3|10064.3|10064.3|10064.3|10064.3|10064.3|10064.3|10064.3|0
1652179660000|2022-05-10 10:47:40|10063.86|10063.86|10063.86|10063.86|10063.86|10063.86|10063.86|10063.86|0
1652179670000|2022-05-10 10:47:50|10062.55|10062.55|10062.32|10062.32|10062.55|10062.55|10062.32|10062.32|0
1652179680000|2022-05-10 10:48:00|10062.68|10062.68|10062.68|10062.68|10062.68|10062.68|10062.68|10062.68|0
1652179710000|2022-05-10 10:48:30|10062.85|10062.85|10063.28|10063.28|10063.28|10063.28|10062.85|10062.85|0
1652179720000|2022-05-10 10:48:40|10063.02|10063.02|10062.75|10062.75|10063.02|10063.02|10062.75|10062.75|0
1652179740000|2022-05-10 10:49:00|10062.4|10062.4|10060.91|10060.91|10062.4|10062.4|10060.91|10060.91|0
1652179750000|2022-05-10 10:49:10|10060.79|10060.79|10061.57|10061.57|10061.57|10061.57|10060.79|10060.79|0
1652179780000|2022-05-10 10:49:40|10060.86|10060.86|10060.86|10060.86|10060.86|10060.86|10060.86|10060.86|0
1652179790000|2022-05-10 10:49:50|10061.15|10061.15|10059.84|10059.84|10061.15|10061.15|10059.84|10059.84|0
1652179800000|2022-05-10 10:50:00|10058.28|10058.28|10056.93|10056.93|10058.28|10058.28|10056.93|10056.93|0
1652179810000|2022-05-10 10:50:10|10056.79|10056.79|10056.12|10056.12|10056.79|10056.79|10056.12|10056.12|0
1652179820000|2022-05-10 10:50:20|10055.62|10055.62|10055.46|10055.46|10055.62|10055.62|10055.46|10055.46|0
1652179830000|2022-05-10 10:50:30|10054.94|10054.94|10055.46|10055.46|10055.46|10055.46|10054.94|10054.94|0
1652179840000|2022-05-10 10:50:40|10055.3|10055.3|10055.3|10055.3|10055.3|10055.3|10055.3|10055.3|0
1652179850000|2022-05-10 10:50:50|10055.52|10055.52|10055.91|10055.91|10055.91|10055.91|10055.52|10055.52|0
1652179860000|2022-05-10 10:51:00|10056.04|10056.04|10056.47|10056.47|10056.47|10056.47|10056.04|10056.04|0
1652179870000|2022-05-10 10:51:10|10057.32|10057.32|10057.32|10057.32|10057.32|10057.32|10057.32|10057.32|0
1652179880000|2022-05-10 10:51:20|10057.68|10057.68|10058.58|10058.58|10058.58|10058.58|10057.68|10057.68|0
1652179890000|2022-05-10 10:51:30|10058.39|10058.39|10058.84|10058.84|10058.84|10058.84|10058.39|10058.39|0
1652179900000|2022-05-10 10:51:40|10058.69|10058.69|10058.69|10058.69|10058.69|10058.69|10058.69|10058.69|0
1652179920000|2022-05-10 10:52:00|10058.82|10058.82|10058.82|10058.82|10058.82|10058.82|10058.82|10058.82|0
1652179930000|2022-05-10 10:52:10|10059.67|10059.67|10060.62|10060.62|10060.62|10060.62|10059.67|10059.67|0
1652179940000|2022-05-10 10:52:20|10061.4|10061.4|10061.4|10061.4|10061.4|10061.4|10061.4|10061.4|0
1652179960000|2022-05-10 10:52:40|10061.28|10061.28|10061.28|10061.28|10061.28|10061.28|10061.28|10061.28|0
1652179970000|2022-05-10 10:52:50|10061.63|10061.63|10061.63|10061.63|10061.63|10061.63|10061.63|10061.63|0
1652180000000|2022-05-10 10:53:20|10062|10062|10060.84|10060.84|10062|10062|10060.84|10060.84|0
1652180010000|2022-05-10 10:53:30|10061|10061|10061.29|10061.29|10061.29|10061.29|10061|10061|0
1652180020000|2022-05-10 10:53:40|10061.45|10061.45|10061.45|10061.45|10061.45|10061.45|10061.45|10061.45|0
1652180030000|2022-05-10 10:53:50|10061.61|10061.61|10064.29|10064.29|10065.16|10065.16|10061.61|10061.61|0
1652180040000|2022-05-10 10:54:00|10064.47|10064.47|10064.69|10064.69|10065.34|10065.34|10064.47|10064.47|0
1652180070000|2022-05-10 10:54:30|10064.16|10064.16|10064.16|10064.16|10064.16|10064.16|10064.16|10064.16|0
1652180100000|2022-05-10 10:55:00|10064.35|10064.35|10064.48|10064.48|10064.48|10064.48|10064.35|10064.35|0
1652180110000|2022-05-10 10:55:10|10064.65|10064.65|10064.22|10064.22|10064.65|10064.65|10064.22|10064.22|0
1652180120000|2022-05-10 10:55:20|10064.41|10064.41|10064.34|10064.34|10064.64|10064.64|10064.34|10064.34|0
1652180130000|2022-05-10 10:55:30|10064.18|10064.18|10062.51|10062.51|10064.18|10064.18|10062.51|10062.51|0
1652180140000|2022-05-10 10:55:40|10061.73|10061.73|10061.2|10061.2|10061.73|10061.73|10061.2|10061.2|0
1652180160000|2022-05-10 10:56:00|10060.94|10060.94|10060.94|10060.94|10060.94|10060.94|10060.94|10060.94|0
1652180180000|2022-05-10 10:56:20|10060.83|10060.83|10060.83|10060.83|10060.83|10060.83|10060.83|10060.83|0
1652180190000|2022-05-10 10:56:30|10060.92|10060.92|10060.92|10060.92|10060.92|10060.92|10060.92|10060.92|0
1652180220000|2022-05-10 10:57:00|10060.69|10060.69|10060.69|10060.69|10060.69|10060.69|10060.69|10060.69|0
1652180230000|2022-05-10 10:57:10|10060.91|10060.91|10060.91|10060.91|10060.91|10060.91|10060.91|10060.91|0
1652180250000|2022-05-10 10:57:30|10060.75|10060.75|10060.75|10060.75|10060.75|10060.75|10060.75|10060.75|0
1652180260000|2022-05-10 10:57:40|10060.29|10060.29|10060.42|10060.42|10060.42|10060.42|10060.29|10060.29|0
1652180270000|2022-05-10 10:57:50|10060.17|10060.17|10060.17|10060.17|10060.17|10060.17|10060.17|10060.17|0
1652180300000|2022-05-10 10:58:20|10060.39|10060.39|10060.39|10060.39|10060.39|10060.39|10060.39|10060.39|0
1652180330000|2022-05-10 10:58:50|10060.27|10060.27|10060.14|10060.14|10060.27|10060.27|10060.14|10060.14|0
1652180340000|2022-05-10 10:59:00|10060.01|10060.01|10060.01|10060.01|10060.01|10060.01|10060.01|10060.01|0
1652180350000|2022-05-10 10:59:10|10060.24|10060.24|10060.24|10060.24|10060.24|10060.24|10060.24|10060.24|0
1652180360000|2022-05-10 10:59:20|10059.88|10059.88|10060.66|10060.66|10060.66|10060.66|10059.88|10059.88|0
1652180370000|2022-05-10 10:59:30|10060.44|10060.44|10060.44|10060.44|10060.44|10060.44|10060.44|10060.44|0
1652180390000|2022-05-10 10:59:50|10058.88|10058.88|10057.29|10057.29|10058.88|10058.88|10057.29|10057.29|0
1652180400000|2022-05-10 11:00:00|10056.94|10056.94|10054.9|10054.9|10056.94|10056.94|10054.9|10054.9|0
1652180410000|2022-05-10 11:00:10|10055.08|10055.08|10054.89|10054.89|10055.08|10055.08|10054.53|10054.53|0
1652180420000|2022-05-10 11:00:20|10055.06|10055.06|10055.54|10055.54|10055.54|10055.54|10055.06|10055.06|0
1652180440000|2022-05-10 11:00:40|10055.71|10055.71|10055.54|10055.54|10055.71|10055.71|10055.54|10055.54|0
1652180450000|2022-05-10 11:00:50|10055.44|10055.44|10055.89|10055.89|10055.89|10055.89|10055.44|10055.44|0
1652180460000|2022-05-10 11:01:00|10056.26|10056.26|10055.34|10055.34|10056.26|10056.26|10055.34|10055.34|0
1652180470000|2022-05-10 11:01:10|10054.97|10054.97|10054.97|10054.97|10054.97|10054.97|10054.97|10054.97|0
1652180480000|2022-05-10 11:01:20|10055.5|10055.5|10055.5|10055.5|10055.5|10055.5|10055.5|10055.5|0
1652180490000|2022-05-10 11:01:30|10055.85|10055.85|10056.63|10056.63|10056.63|10056.63|10055.85|10055.85|0
1652180500000|2022-05-10 11:01:40|10056.85|10056.85|10056.85|10056.85|10056.85|10056.85|10056.85|10056.85|0
1652180510000|2022-05-10 11:01:50|10057|10057|10057|10057|10057|10057|10057|10057|0
1652180520000|2022-05-10 11:02:00|10057.77|10057.77|10057.91|10057.91|10057.91|10057.91|10057.77|10057.77|0
1652180530000|2022-05-10 11:02:10|10057.8|10057.8|10058.71|10058.71|10058.71|10058.71|10057.8|10057.8|0
1652180540000|2022-05-10 11:02:20|10059.03|10059.03|10059.03|10059.03|10059.03|10059.03|10059.03|10059.03|0
1652180550000|2022-05-10 11:02:30|10059.13|10059.13|10059.22|10059.22|10059.22|10059.22|10059.13|10059.13|0
1652180570000|2022-05-10 11:02:50|10058.97|10058.97|10058.97|10058.97|10058.97|10058.97|10058.97|10058.97|0
1652180600000|2022-05-10 11:03:20|10058.62|10058.62|10058.8|10058.8|10058.8|10058.8|10058.62|10058.62|0
1652180610000|2022-05-10 11:03:30|10059.67|10059.67|10059.67|10059.67|10059.67|10059.67|10059.67|10059.67|0
1652180620000|2022-05-10 11:03:40|10059.99|10059.99|10059.99|10059.99|10059.99|10059.99|10059.99|10059.99|0
1652180640000|2022-05-10 11:04:00|10059.55|10059.55|10059.55|10059.55|10059.55|10059.55|10059.55|10059.55|0
1652180650000|2022-05-10 11:04:10|10059.33|10059.33|10059.33|10059.33|10059.33|10059.33|10059.33|10059.33|0
1652180660000|2022-05-10 11:04:20|10059.75|10059.75|10059.75|10059.75|10059.75|10059.75|10059.75|10059.75|0
1652180670000|2022-05-10 11:04:30|10059.91|10059.91|10059.91|10059.91|10059.91|10059.91|10059.91|10059.91|0
1652180680000|2022-05-10 11:04:40|10059.58|10059.58|10059.26|10059.26|10059.58|10059.58|10059.26|10059.26|0
1652180690000|2022-05-10 11:04:50|10058.6|10058.6|10057.91|10057.91|10058.6|10058.6|10057.91|10057.91|0
1652180700000|2022-05-10 11:05:00|10058.13|10058.13|10055.85|10055.85|10058.13|10058.13|10055.85|10055.85|0
1652180710000|2022-05-10 11:05:10|10055.67|10055.67|10055.67|10055.67|10055.67|10055.67|10055.67|10055.67|0
1652180720000|2022-05-10 11:05:20|10055.44|10055.44|10053.09|10053.09|10055.44|10055.44|10053.09|10053.09|0
1652180730000|2022-05-10 11:05:30|10052.87|10052.87|10050.66|10050.66|10052.87|10052.87|10050.66|10050.66|0
1652180740000|2022-05-10 11:05:40|10050.34|10050.34|10050.34|10050.34|10050.34|10050.34|10050.34|10050.34|0
1652180750000|2022-05-10 11:05:50|10050.15|10050.15|10049.26|10049.26|10050.15|10050.15|10049.26|10049.26|0
1652180760000|2022-05-10 11:06:00|10049.36|10049.36|10049.64|10049.64|10049.64|10049.64|10049.36|10049.36|0
1652180770000|2022-05-10 11:06:10|10049.75|10049.75|10049.65|10049.65|10049.75|10049.75|10049.65|10049.65|0
1652180780000|2022-05-10 11:06:20|10049.32|10049.32|10047.95|10047.95|10049.32|10049.32|10047.86|10047.86|0
1652180790000|2022-05-10 11:06:30|10047.6|10047.6|10047.6|10047.6|10047.6|10047.6|10047.6|10047.6|0
1652180800000|2022-05-10 11:06:40|10048.03|10048.03|10048.03|10048.03|10048.03|10048.03|10048.03|10048.03|0
1652180810000|2022-05-10 11:06:50|10047.79|10047.79|10047.98|10047.98|10047.98|10047.98|10047.79|10047.79|0
1652180820000|2022-05-10 11:07:00|10048.26|10048.26|10047.89|10047.89|10048.26|10048.26|10047.89|10047.89|0
1652180830000|2022-05-10 11:07:10|10048.38|10048.38|10048.38|10048.38|10048.38|10048.38|10048.38|10048.38|0
1652180840000|2022-05-10 11:07:20|10048.81|10048.81|10048.82|10048.82|10048.92|10048.92|10048.81|10048.81|0
1652180850000|2022-05-10 11:07:30|10049.41|10049.41|10050.22|10050.22|10050.22|10050.22|10049.41|10049.41|0
1652180860000|2022-05-10 11:07:40|10050.59|10050.59|10051.99|10051.99|10052.15|10052.15|10050.59|10050.59|0
1652180880000|2022-05-10 11:08:00|10051.86|10051.86|10052.02|10052.02|10052.02|10052.02|10051.86|10051.86|0
1652180890000|2022-05-10 11:08:10|10052.8|10052.8|10052.8|10052.8|10052.8|10052.8|10052.8|10052.8|0
1652180900000|2022-05-10 11:08:20|10052.98|10052.98|10052.98|10052.98|10052.98|10052.98|10052.98|10052.98|0
1652180910000|2022-05-10 11:08:30|10052.55|10052.55|10052.55|10052.55|10052.55|10052.55|10052.55|10052.55|0
1652180930000|2022-05-10 11:08:50|10051.91|10051.91|10051.91|10051.91|10051.91|10051.91|10051.91|10051.91|0
1652180940000|2022-05-10 11:09:00|10051.74|10051.74|10052.85|10052.85|10052.85|10052.85|10051.55|10051.55|0
1652180970000|2022-05-10 11:09:30|10053.08|10053.08|10053.08|10053.08|10053.08|10053.08|10053.08|10053.08|0
1652181000000|2022-05-10 11:10:00|10052.99|10052.99|10052.89|10052.89|10052.99|10052.99|10052.89|10052.89|0
1652181040000|2022-05-10 11:10:40|10052.25|10052.25|10052.25|10052.25|10052.25|10052.25|10052.25|10052.25|0
1652181050000|2022-05-10 11:10:50|10052|10052|10052|10052|10052|10052|10052|10052|0
1652181060000|2022-05-10 11:11:00|10052.13|10052.13|10052.39|10052.39|10052.39|10052.39|10052.13|10052.13|0
1652181090000|2022-05-10 11:11:30|10052.52|10052.52|10052.06|10052.06|10052.52|10052.52|10052.06|10052.06|0
1652181100000|2022-05-10 11:11:40|10052.19|10052.19|10052.31|10052.31|10052.31|10052.31|10052.19|10052.19|0
1652181130000|2022-05-10 11:12:10|10051.96|10051.96|10052.18|10052.18|10052.18|10052.18|10051.96|10051.96|0
1652181140000|2022-05-10 11:12:20|10052.4|10052.4|10052.4|10052.4|10052.4|10052.4|10052.4|10052.4|0
1652181160000|2022-05-10 11:12:40|10052.24|10052.24|10052.24|10052.24|10052.24|10052.24|10052.24|10052.24|0
1652181170000|2022-05-10 11:12:50|10052.49|10052.49|10052.49|10052.49|10052.49|10052.49|10052.49|10052.49|0
1652181180000|2022-05-10 11:13:00|10052.27|10052.27|10052.27|10052.27|10052.27|10052.27|10052.19|10052.19|0
1652181200000|2022-05-10 11:13:20|10052.19|10052.19|10052.09|10052.09|10052.19|10052.19|10051.97|10051.97|0
1652181210000|2022-05-10 11:13:30|10052.27|10052.27|10052.09|10052.09|10052.27|10052.27|10052.09|10052.09|0
1652181220000|2022-05-10 11:13:40|10052|10052|10052|10052|10052|10052|10052|10052|0
1652181230000|2022-05-10 11:13:50|10051.92|10051.92|10051.92|10051.92|10051.92|10051.92|10051.92|10051.92|0
1652181250000|2022-05-10 11:14:10|10052.29|10052.29|10052.29|10052.29|10052.29|10052.29|10052.29|10052.29|0
1652181280000|2022-05-10 11:14:40|10052.07|10052.07|10052.51|10052.51|10052.51|10052.51|10052.07|10052.07|0
1652181290000|2022-05-10 11:14:50|10052.59|10052.59|10051.81|10051.81|10052.59|10052.59|10051.81|10051.81|0
1652181300000|2022-05-10 11:15:00|10051.32|10051.32|10052.17|10052.17|10052.17|10052.17|10051.32|10051.32|0
1652181310000|2022-05-10 11:15:10|10052.62|10052.62|10052.62|10052.62|10052.62|10052.62|10052.62|10052.62|0
1652181330000|2022-05-10 11:15:30|10051.84|10051.84|10052.16|10052.16|10052.16|10052.16|10051.84|10051.84|0
1652181360000|2022-05-10 11:16:00|10052.94|10052.94|10053.5|10053.5|10053.5|10053.5|10052.72|10052.72|0
1652181380000|2022-05-10 11:16:20|10052.72|10052.72|10052.55|10052.55|10052.9|10052.9|10052.55|10052.55|0
1652181390000|2022-05-10 11:16:30|10052.26|10052.26|10052.26|10052.26|10052.26|10052.26|10052.26|10052.26|0
1652181410000|2022-05-10 11:16:50|10053.04|10053.04|10053.04|10053.04|10053.04|10053.04|10053.04|10053.04|0
1652181430000|2022-05-10 11:17:10|10053.2|10053.2|10053.2|10053.2|10053.2|10053.2|10053.2|10053.2|0
1652181440000|2022-05-10 11:17:20|10053.57|10053.57|10053.57|10053.57|10053.57|10053.57|10053.57|10053.57|0
1652181460000|2022-05-10 11:17:40|10053.07|10053.07|10053.07|10053.07|10053.07|10053.07|10053.07|10053.07|0
1652181480000|2022-05-10 11:18:00|10052.95|10052.95|10052.82|10052.82|10052.95|10052.95|10052.82|10052.82|0
1652181490000|2022-05-10 11:18:10|10052.33|10052.33|10049.11|10049.11|10052.33|10052.33|10049.11|10049.11|0
1652181500000|2022-05-10 11:18:20|10048.61|10048.61|10047.73|10047.73|10048.61|10048.61|10047.73|10047.73|0
1652181510000|2022-05-10 11:18:30|10047.45|10047.45|10047.45|10047.45|10047.45|10047.45|10047.45|10047.45|0
1652181520000|2022-05-10 11:18:40|10046.72|10046.72|10044.55|10044.55|10046.72|10046.72|10044.55|10044.55|0
1652181530000|2022-05-10 11:18:50|10044.02|10044.02|10045.72|10045.72|10046.09|10046.09|10044.02|10044.02|0
1652181540000|2022-05-10 11:19:00|10046.09|10046.09|10045.9|10045.9|10046.26|10046.26|10045.9|10045.9|0
1652181550000|2022-05-10 11:19:10|10045.72|10045.72|10043.06|10043.06|10045.72|10045.72|10043.06|10043.06|0
1652181560000|2022-05-10 11:19:20|10042.28|10042.28|10041.63|10041.63|10042.28|10042.28|10041.63|10041.63|0
1652181570000|2022-05-10 11:19:30|10043.19|10043.19|10042.38|10042.38|10043.19|10043.19|10041.8|10041.8|0
1652181590000|2022-05-10 11:19:50|10042.75|10042.75|10042.61|10042.61|10042.75|10042.75|10042.38|10042.38|0
1652181600000|2022-05-10 11:20:00|10042.96|10042.96|10042.96|10042.96|10042.96|10042.96|10042.96|10042.96|0
1652181610000|2022-05-10 11:20:10|10042.84|10042.84|10043.02|10043.02|10043.02|10043.02|10042.84|10042.84|0
1652181620000|2022-05-10 11:20:20|10042.66|10042.66|10041.89|10041.89|10042.66|10042.66|10041.89|10041.89|0
1652181640000|2022-05-10 11:20:40|10042.05|10042.05|10042.05|10042.05|10042.05|10042.05|10042.05|10042.05|0
1652181650000|2022-05-10 11:20:50|10041.27|10041.27|10041.4|10041.4|10041.4|10041.4|10041.27|10041.27|0
1652181660000|2022-05-10 11:21:00|10041.17|10041.17|10040.68|10040.68|10041.17|10041.17|10040.68|10040.68|0
1652181670000|2022-05-10 11:21:10|10040.57|10040.57|10040.5|10040.5|10040.57|10040.57|10040.5|10040.5|0
1652181680000|2022-05-10 11:21:20|10040.58|10040.58|10040.58|10040.58|10040.58|10040.58|10040.58|10040.58|0
1652181690000|2022-05-10 11:21:30|10040.09|10040.09|10040.31|10040.31|10040.56|10040.56|10040.09|10040.09|0
1652181700000|2022-05-10 11:21:40|10040.05|10040.05|10039.18|10039.18|10040.05|10040.05|10039.18|10039.18|0
1652181720000|2022-05-10 11:22:00|10039.07|10039.07|10039.07|10039.07|10039.07|10039.07|10039.07|10039.07|0
1652181730000|2022-05-10 11:22:10|10038.29|10038.29|10038.74|10038.74|10038.74|10038.74|10038.29|10038.29|0
1652181740000|2022-05-10 11:22:20|10038.92|10038.92|10038.92|10038.92|10038.92|10038.92|10038.92|10038.92|0
1652181760000|2022-05-10 11:22:40|10039.14|10039.14|10038.89|10038.89|10039.14|10039.14|10038.89|10038.89|0
1652181780000|2022-05-10 11:23:00|10039.32|10039.32|10039.75|10039.75|10039.75|10039.75|10039.32|10039.32|0
1652181800000|2022-05-10 11:23:20|10039.83|10039.83|10039.57|10039.57|10039.83|10039.83|10039.57|10039.57|0
1652181810000|2022-05-10 11:23:30|10039.75|10039.75|10039.75|10039.75|10039.75|10039.75|10039.75|10039.75|0
1652181820000|2022-05-10 11:23:40|10039.6|10039.6|10040|10040|10040|10040|10039.6|10039.6|0
1652181830000|2022-05-10 11:23:50|10039.22|10039.22|10039.22|10039.22|10039.22|10039.22|10039.22|10039.22|0
1652181850000|2022-05-10 11:24:10|10039.48|10039.48|10039.48|10039.48|10039.48|10039.48|10039.48|10039.48|0
1652181870000|2022-05-10 11:24:30|10039.03|10039.03|10038.09|10038.09|10039.03|10039.03|10037.98|10037.98|0
1652181880000|2022-05-10 11:24:40|10038.19|10038.19|10037.97|10037.97|10038.19|10038.19|10037.97|10037.97|0
1652181900000|2022-05-10 11:25:00|10037.74|10037.74|10035.07|10035.07|10037.74|10037.74|10034.94|10034.94|0
1652181910000|2022-05-10 11:25:10|10034.33|10034.33|10034.33|10034.33|10034.33|10034.33|10034.33|10034.33|0
1652181920000|2022-05-10 11:25:20|10034.66|10034.66|10034.51|10034.51|10034.66|10034.66|10034.33|10034.33|0
1652181940000|2022-05-10 11:25:40|10033.73|10033.73|10032.94|10032.94|10033.73|10033.73|10032.94|10032.94|0
1652181950000|2022-05-10 11:25:50|10033.12|10033.12|10032.79|10032.79|10033.12|10033.12|10032.79|10032.79|0
1652181960000|2022-05-10 11:26:00|10032.53|10032.53|10031.78|10031.78|10032.91|10032.91|10031.78|10031.78|0
1652181970000|2022-05-10 11:26:10|10031.28|10031.28|10029.31|10029.31|10031.28|10031.28|10029.31|10029.31|0
1652181980000|2022-05-10 11:26:20|10028.95|10028.95|10028.51|10028.51|10028.95|10028.95|10028.51|10028.51|0
1652181990000|2022-05-10 11:26:30|10028.94|10028.94|10029.34|10029.34|10029.34|10029.34|10028.86|10028.86|0
1652182020000|2022-05-10 11:27:00|10028.9|10028.9|10029.23|10029.23|10029.23|10029.23|10028.9|10028.9|0
1652182030000|2022-05-10 11:27:10|10029.59|10029.59|10029.59|10029.59|10029.59|10029.59|10029.59|10029.59|0
1652182040000|2022-05-10 11:27:20|10029.4|10029.4|10029.15|10029.15|10029.4|10029.4|10029.15|10029.15|0
1652182050000|2022-05-10 11:27:30|10029.81|10029.81|10028.81|10028.81|10029.81|10029.81|10028.81|10028.81|0
1652182070000|2022-05-10 11:27:50|10029.91|10029.91|10029.91|10029.91|10029.91|10029.91|10029.91|10029.91|0
1652182080000|2022-05-10 11:28:00|10030.35|10030.35|10032.66|10032.66|10032.66|10032.66|10030.35|10030.35|0
1652182090000|2022-05-10 11:28:10|10032.24|10032.24|10032.29|10032.29|10032.46|10032.46|10032.24|10032.24|0
1652182100000|2022-05-10 11:28:20|10032.46|10032.46|10032.46|10032.46|10032.46|10032.46|10032.46|10032.46|0
1652182130000|2022-05-10 11:28:50|10032.34|10032.34|10032.34|10032.34|10032.34|10032.34|10032.34|10032.34|0
1652182140000|2022-05-10 11:29:00|10031.9|10031.9|10032.88|10032.88|10032.88|10032.88|10031.9|10031.9|0
1652182160000|2022-05-10 11:29:20|10032.53|10032.53|10032.53|10032.53|10032.53|10032.53|10032.53|10032.53|0
1652182170000|2022-05-10 11:29:30|10032.78|10032.78|10032.78|10032.78|10032.78|10032.78|10032.78|10032.78|0
1652182190000|2022-05-10 11:29:50|10032.59|10032.59|10032.59|10032.59|10032.59|10032.59|10032.59|10032.59|0
1652182210000|2022-05-10 11:30:10|10031.81|10031.81|10031.75|10031.75|10031.81|10031.81|10031.36|10031.36|0
1652182250000|2022-05-10 11:30:50|10031.91|10031.91|10031.91|10031.91|10031.91|10031.91|10031.91|10031.91|0
1652182260000|2022-05-10 11:31:00|10031.73|10031.73|10031.86|10031.86|10031.86|10031.86|10031.73|10031.73|0
1652182270000|2022-05-10 11:31:10|10032.21|10032.21|10032.21|10032.21|10032.21|10032.21|10032.21|10032.21|0
1652182290000|2022-05-10 11:31:30|10032.29|10032.29|10032.29|10032.29|10032.29|10032.29|10032.29|10032.29|0
1652182300000|2022-05-10 11:31:40|10033.07|10033.07|10033.29|10033.29|10033.29|10033.29|10033.07|10033.07|0
1652182310000|2022-05-10 11:31:50|10033.07|10033.07|10032.71|10032.71|10033.07|10033.07|10032.71|10032.71|0
1652182320000|2022-05-10 11:32:00|10032.53|10032.53|10032.53|10032.53|10032.53|10032.53|10032.53|10032.53|0
1652182350000|2022-05-10 11:32:30|10032.62|10032.62|10032.62|10032.62|10032.62|10032.62|10032.62|10032.62|0
1652182360000|2022-05-10 11:32:40|10031.84|10031.84|10031.84|10031.84|10031.84|10031.84|10031.84|10031.84|0
1652182380000|2022-05-10 11:33:00|10032.62|10032.62|10033.34|10033.34|10033.34|10033.34|10032.62|10032.62|0
1652182400000|2022-05-10 11:33:20|10034.25|10034.25|10034.25|10034.25|10034.25|10034.25|10034.25|10034.25|0
1652182410000|2022-05-10 11:33:30|10034.13|10034.13|10034.13|10034.13|10034.13|10034.13|10034.13|10034.13|0
1652182430000|2022-05-10 11:33:50|10034.34|10034.34|10034.34|10034.34|10034.34|10034.34|10034.34|10034.34|0
1652182440000|2022-05-10 11:34:00|10034.18|10034.18|10034.02|10034.02|10034.18|10034.18|10034.02|10034.02|0
1652182450000|2022-05-10 11:34:10|10034.37|10034.37|10034.91|10034.91|10034.91|10034.91|10034.37|10034.37|0
1652182480000|2022-05-10 11:34:40|10034.81|10034.81|10034.81|10034.81|10034.81|10034.81|10034.81|10034.81|0
1652182490000|2022-05-10 11:34:50|10034.31|10034.31|10034.31|10034.31|10034.31|10034.31|10034.31|10034.31|0
1652182510000|2022-05-10 11:35:10|10034.74|10034.74|10034.74|10034.74|10034.74|10034.74|10034.74|10034.74|0
1652182520000|2022-05-10 11:35:20|10034.31|10034.31|10034.31|10034.31|10034.31|10034.31|10034.31|10034.31|0
1652182530000|2022-05-10 11:35:30|10034.47|10034.47|10035.07|10035.07|10035.19|10035.19|10034.47|10034.47|0
1652182560000|2022-05-10 11:36:00|10035.85|10035.85|10035.58|10035.58|10035.85|10035.85|10035.58|10035.58|0
1652182570000|2022-05-10 11:36:10|10035.95|10035.95|10036.03|10036.03|10036.03|10036.03|10035.95|10035.95|0
1652182580000|2022-05-10 11:36:20|10036.81|10036.81|10036.81|10036.81|10036.81|10036.81|10036.81|10036.81|0
1652182590000|2022-05-10 11:36:30|10036.96|10036.96|10036.78|10036.78|10036.96|10036.96|10036.78|10036.78|0
1652182600000|2022-05-10 11:36:40|10036.61|10036.61|10036.61|10036.61|10036.61|10036.61|10036.61|10036.61|0
1652182630000|2022-05-10 11:37:10|10037.06|10037.06|10037.06|10037.06|10037.06|10037.06|10037.06|10037.06|0
1652182640000|2022-05-10 11:37:20|10037.84|10037.84|10037.84|10037.84|10037.84|10037.84|10037.84|10037.84|0
1652182680000|2022-05-10 11:38:00|10037.67|10037.67|10038.04|10038.04|10038.04|10038.04|10037.67|10037.67|0
1652182740000|2022-05-10 11:39:00|10037.3|10037.3|10037.3|10037.3|10037.3|10037.3|10037.3|10037.3|0
1652182770000|2022-05-10 11:39:30|10037.47|10037.47|10037.47|10037.47|10037.47|10037.47|10037.47|10037.47|0
1652182790000|2022-05-10 11:39:50|10037.83|10037.83|10037.83|10037.83|10037.83|10037.83|10037.83|10037.83|0
1652182810000|2022-05-10 11:40:10|10038.05|10038.05|10037.83|10037.83|10038.05|10038.05|10037.46|10037.46|0
1652182830000|2022-05-10 11:40:30|10038.02|10038.02|10038.9|10038.9|10038.9|10038.9|10038.02|10038.02|0
1652182870000|2022-05-10 11:41:10|10039.11|10039.11|10039.11|10039.11|10039.11|10039.11|10039.11|10039.11|0
1652182890000|2022-05-10 11:41:30|10038.59|10038.59|10037.98|10037.98|10038.59|10038.59|10037.98|10037.98|0
1652182900000|2022-05-10 11:41:40|10037.72|10037.72|10037.89|10037.89|10037.89|10037.89|10037.46|10037.46|0
1652182930000|2022-05-10 11:42:10|10038.12|10038.12|10038.7|10038.7|10038.7|10038.7|10038.12|10038.12|0
1652182940000|2022-05-10 11:42:20|10038.83|10038.83|10038.95|10038.95|10038.95|10038.95|10038.83|10038.83|0
1652182980000|2022-05-10 11:43:00|10039.17|10039.17|10038.51|10038.51|10039.17|10039.17|10038.51|10038.51|0
1652182990000|2022-05-10 11:43:10|10038.28|10038.28|10037.32|10037.32|10038.28|10038.28|10037.32|10037.32|0
1652183000000|2022-05-10 11:43:20|10036.54|10036.54|10036.54|10036.54|10036.54|10036.54|10036.54|10036.54|0
1652183010000|2022-05-10 11:43:30|10035.24|10035.24|10034.76|10034.76|10035.24|10035.24|10034.76|10034.76|0
1652183030000|2022-05-10 11:43:50|10034.05|10034.05|10033.02|10033.02|10034.05|10034.05|10031.83|10031.83|0
1652183040000|2022-05-10 11:44:00|10033.11|10033.11|10032.95|10032.95|10033.11|10033.11|10032.95|10032.95|0
1652183060000|2022-05-10 11:44:20|10032.62|10032.62|10032.4|10032.4|10032.62|10032.62|10032.4|10032.4|0
1652183080000|2022-05-10 11:44:40|10031.52|10031.52|10031.52|10031.52|10031.95|10031.95|10031.52|10031.52|0
1652183090000|2022-05-10 11:44:50|10031.27|10031.27|10031.27|10031.27|10031.27|10031.27|10031.27|10031.27|0
1652183100000|2022-05-10 11:45:00|10030.91|10030.91|10031.44|10031.44|10031.56|10031.56|10030.78|10030.78|0
1652183110000|2022-05-10 11:45:10|10031.62|10031.62|10031.62|10031.62|10031.62|10031.62|10031.62|10031.62|0
1652183130000|2022-05-10 11:45:30|10031.23|10031.23|10031.23|10031.23|10031.23|10031.23|10031.23|10031.23|0
1652183140000|2022-05-10 11:45:40|10031.1|10031.1|10031.28|10031.28|10031.54|10031.54|10030.57|10030.57|0
1652183150000|2022-05-10 11:45:50|10031.76|10031.76|10031.4|10031.4|10031.76|10031.76|10031.31|10031.31|0
1652183170000|2022-05-10 11:46:10|10031.66|10031.66|10031.21|10031.21|10031.66|10031.66|10031.21|10031.21|0
1652183180000|2022-05-10 11:46:20|10031.08|10031.08|10031.08|10031.08|10031.08|10031.08|10031.08|10031.08|0
1652183190000|2022-05-10 11:46:30|10030.66|10030.66|10030.66|10030.66|10030.66|10030.66|10030.66|10030.66|0
1652183200000|2022-05-10 11:46:40|10030.13|10030.13|10030.13|10030.13|10030.13|10030.13|10030.13|10030.13|0
1652183220000|2022-05-10 11:47:00|10029.91|10029.91|10029.79|10029.79|10029.91|10029.91|10029.79|10029.79|0
1652183230000|2022-05-10 11:47:10|10029.69|10029.69|10030.6|10030.6|10030.6|10030.6|10029.69|10029.69|0
1652183240000|2022-05-10 11:47:20|10030.89|10030.89|10031.14|10031.14|10031.67|10031.67|10030.89|10030.89|0
1652183260000|2022-05-10 11:47:40|10031.41|10031.41|10032|10032|10032|10032|10031.41|10031.41|0
1652183280000|2022-05-10 11:48:00|10032.44|10032.44|10034.29|10034.29|10034.29|10034.29|10032.44|10032.44|0
1652183290000|2022-05-10 11:48:10|10034.56|10034.56|10033.63|10033.63|10034.56|10034.56|10033.63|10033.63|0
1652183300000|2022-05-10 11:48:20|10033.5|10033.5|10032.27|10032.27|10033.5|10033.5|10032.27|10032.27|0
1652183320000|2022-05-10 11:48:40|10032.14|10032.14|10032.14|10032.14|10032.14|10032.14|10032.14|10032.14|0
1652183330000|2022-05-10 11:48:50|10031.98|10031.98|10032.13|10032.13|10032.29|10032.29|10031.98|10031.98|0
1652183370000|2022-05-10 11:49:30|10032.74|10032.74|10032.74|10032.74|10032.74|10032.74|10032.74|10032.74|0
1652183380000|2022-05-10 11:49:40|10032.5|10032.5|10032.5|10032.5|10032.5|10032.5|10032.5|10032.5|0
1652183410000|2022-05-10 11:50:10|10032.62|10032.62|10033.83|10033.83|10033.83|10033.83|10032.62|10032.62|0
1652183430000|2022-05-10 11:50:30|10033.97|10033.97|10033.97|10033.97|10033.97|10033.97|10033.97|10033.97|0
1652183440000|2022-05-10 11:50:40|10034.75|10034.75|10035.28|10035.28|10035.28|10035.28|10034.75|10034.75|0
1652183450000|2022-05-10 11:50:50|10035.45|10035.45|10036.78|10036.78|10036.78|10036.78|10035.45|10035.45|0
1652183460000|2022-05-10 11:51:00|10037.15|10037.15|10037.4|10037.4|10037.4|10037.4|10037.15|10037.15|0
1652183480000|2022-05-10 11:51:20|10037.61|10037.61|10037.61|10037.61|10037.61|10037.61|10037.61|10037.61|0
1652183490000|2022-05-10 11:51:30|10036.84|10036.84|10036.66|10036.66|10036.84|10036.84|10036.66|10036.66|0
1652183500000|2022-05-10 11:51:40|10036.29|10036.29|10036.13|10036.13|10036.29|10036.29|10036.13|10036.13|0
1652183510000|2022-05-10 11:51:50|10035.96|10035.96|10034.75|10034.75|10035.96|10035.96|10034.75|10034.75|0
1652183520000|2022-05-10 11:52:00|10034.93|10034.93|10034.49|10034.49|10035.11|10035.11|10034.49|10034.49|0
1652183530000|2022-05-10 11:52:10|10034.06|10034.06|10034.27|10034.27|10034.27|10034.27|10033.84|10033.84|0
1652183540000|2022-05-10 11:52:20|10034.15|10034.15|10034.15|10034.15|10034.15|10034.15|10034.15|10034.15|0
1652183560000|2022-05-10 11:52:40|10033.99|10033.99|10033.99|10033.99|10033.99|10033.99|10033.99|10033.99|0
1652183580000|2022-05-10 11:53:00|10034.41|10034.41|10033.99|10033.99|10034.41|10034.41|10033.99|10033.99|0
1652183600000|2022-05-10 11:53:20|10034.21|10034.21|10034.21|10034.21|10034.21|10034.21|10034.21|10034.21|0
1652183610000|2022-05-10 11:53:30|10034.53|10034.53|10035.31|10035.31|10035.31|10035.31|10034.53|10034.53|0
1652183620000|2022-05-10 11:53:40|10035.72|10035.72|10035.2|10035.2|10035.72|10035.72|10035.2|10035.2|0
1652183660000|2022-05-10 11:54:20|10036.07|10036.07|10036.07|10036.07|10036.07|10036.07|10036.07|10036.07|0
1652183680000|2022-05-10 11:54:40|10036.4|10036.4|10036.07|10036.07|10036.4|10036.4|10036.07|10036.07|0
1652183690000|2022-05-10 11:54:50|10035.91|10035.91|10036.03|10036.03|10036.03|10036.03|10035.25|10035.25|0
1652183700000|2022-05-10 11:55:00|10036.21|10036.21|10036.21|10036.21|10036.21|10036.21|10036.21|10036.21|0
1652183710000|2022-05-10 11:55:10|10036.64|10036.64|10037.26|10037.26|10037.26|10037.26|10036.64|10036.64|0
1652183720000|2022-05-10 11:55:20|10037.48|10037.48|10037.78|10037.78|10037.78|10037.78|10037.48|10037.48|0
1652183730000|2022-05-10 11:55:30|10038.13|10038.13|10038.45|10038.45|10038.45|10038.45|10038.13|10038.13|0
1652183740000|2022-05-10 11:55:40|10038.7|10038.7|10039.38|10039.38|10039.38|10039.38|10038.7|10038.7|0
1652183750000|2022-05-10 11:55:50|10039.74|10039.74|10039.64|10039.64|10039.74|10039.74|10039.38|10039.38|0
1652183760000|2022-05-10 11:56:00|10039.81|10039.81|10039.81|10039.81|10039.81|10039.81|10039.81|10039.81|0
1652183780000|2022-05-10 11:56:20|10039.57|10039.57|10039.57|10039.57|10039.57|10039.57|10039.57|10039.57|0
1652183790000|2022-05-10 11:56:30|10039.93|10039.93|10039.93|10039.93|10039.93|10039.93|10039.93|10039.93|0
1652183810000|2022-05-10 11:56:50|10040.12|10040.12|10040.12|10040.12|10040.12|10040.12|10040.12|10040.12|0
1652183820000|2022-05-10 11:57:00|10040.98|10040.98|10040.98|10040.98|10040.98|10040.98|10040.98|10040.98|0
1652183830000|2022-05-10 11:57:10|10041.3|10041.3|10041.46|10041.46|10041.46|10041.46|10041.3|10041.3|0
1652183840000|2022-05-10 11:57:20|10041.14|10041.14|10041.14|10041.14|10041.14|10041.14|10041.14|10041.14|0
1652183850000|2022-05-10 11:57:30|10040.92|10040.92|10040.85|10040.85|10040.92|10040.92|10040.85|10040.85|0
1652183860000|2022-05-10 11:57:40|10041.07|10041.07|10040.72|10040.72|10041.07|10041.07|10040.72|10040.72|0
1652183880000|2022-05-10 11:58:00|10040.89|10040.89|10041.29|10041.29|10041.29|10041.29|10040.89|10040.89|0
1652183900000|2022-05-10 11:58:20|10041.74|10041.74|10041.74|10041.74|10041.74|10041.74|10041.74|10041.74|0
1652183920000|2022-05-10 11:58:40|10041.92|10041.92|10041.74|10041.74|10041.92|10041.92|10041.74|10041.74|0
1652183950000|2022-05-10 11:59:10|10042.11|10042.11|10042.11|10042.11|10042.11|10042.11|10042.11|10042.11|0
1652183960000|2022-05-10 11:59:20|10042.37|10042.37|10042.37|10042.37|10042.37|10042.37|10042.37|10042.37|0
1652183980000|2022-05-10 11:59:40|10042.23|10042.23|10042.23|10042.23|10042.23|10042.23|10042.23|10042.23|0
1652183990000|2022-05-10 11:59:50|10042.32|10042.32|10042.48|10042.48|10042.48|10042.48|10042.32|10042.32|0
1652184010000|2022-05-10 12:00:10|10042.7|10042.7|10043.7|10043.7|10043.7|10043.7|10042.7|10042.7|0
1652184020000|2022-05-10 12:00:20|10044.15|10044.15|10044.57|10044.57|10044.93|10044.93|10044.15|10044.15|0
1652184030000|2022-05-10 12:00:30|10044.8|10044.8|10045.6|10045.6|10045.6|10045.6|10044.8|10044.8|0
1652184040000|2022-05-10 12:00:40|10045.95|10045.95|10045.95|10045.95|10045.95|10045.95|10045.95|10045.95|0
1652184050000|2022-05-10 12:00:50|10046.32|10046.32|10046.32|10046.32|10046.32|10046.32|10046.32|10046.32|0
1652184060000|2022-05-10 12:01:00|10046.16|10046.16|10046.62|10046.62|10046.62|10046.62|10045.93|10045.93|0
1652184070000|2022-05-10 12:01:10|10046.4|10046.4|10046.57|10046.57|10046.57|10046.57|10046.4|10046.4|0
1652184090000|2022-05-10 12:01:30|10047.05|10047.05|10047.05|10047.05|10047.05|10047.05|10047.05|10047.05|0
1652184140000|2022-05-10 12:02:20|10047.13|10047.13|10049.29|10049.29|10049.29|10049.29|10047.13|10047.13|0
1652184150000|2022-05-10 12:02:30|10050.13|10050.13|10051.21|10051.21|10051.21|10051.21|10050|10050|0
1652184160000|2022-05-10 12:02:40|10051.13|10051.13|10051.35|10051.35|10051.35|10051.35|10051.13|10051.13|0
1652184170000|2022-05-10 12:02:50|10051.52|10051.52|10051.79|10051.79|10051.79|10051.79|10051.52|10051.52|0
1652184180000|2022-05-10 12:03:00|10052.31|10052.31|10052.31|10052.31|10052.31|10052.31|10052.31|10052.31|0
1652184190000|2022-05-10 12:03:10|10052.64|10052.64|10053.25|10053.25|10053.25|10053.25|10052.64|10052.64|0
1652184200000|2022-05-10 12:03:20|10052.88|10052.88|10052.88|10052.88|10052.88|10052.88|10052.88|10052.88|0
1652184230000|2022-05-10 12:03:50|10053.25|10053.25|10053.25|10053.25|10053.25|10053.25|10053.25|10053.25|0
1652184290000|2022-05-10 12:04:50|10054.55|10054.55|10053.94|10053.94|10055.33|10055.33|10053.94|10053.94|0
1652184300000|2022-05-10 12:05:00|10055.31|10055.31|10055.31|10055.31|10055.31|10055.31|10055.31|10055.31|0
1652184340000|2022-05-10 12:05:40|10054.53|10054.53|10053.35|10053.35|10054.53|10054.53|10053.35|10053.35|0
1652184360000|2022-05-10 12:06:00|10053.84|10053.84|10054.21|10054.21|10054.21|10054.21|10053.84|10053.84|0
1652184370000|2022-05-10 12:06:10|10054.39|10054.39|10054.39|10054.39|10054.39|10054.39|10054.39|10054.39|0
1652184380000|2022-05-10 12:06:20|10054.81|10054.81|10054.71|10054.71|10054.81|10054.81|10054.6|10054.6|0
1652184390000|2022-05-10 12:06:30|10055.39|10055.39|10056.17|10056.17|10056.17|10056.17|10055.39|10055.39|0
1652184400000|2022-05-10 12:06:40|10056.24|10056.24|10055.61|10055.61|10056.52|10056.52|10055.61|10055.61|0
1652184420000|2022-05-10 12:07:00|10055.39|10055.39|10054.93|10054.93|10055.39|10055.39|10054.93|10054.93|0
1652184430000|2022-05-10 12:07:10|10054.7|10054.7|10054.7|10054.7|10054.7|10054.7|10054.7|10054.7|0
1652184450000|2022-05-10 12:07:30|10054.86|10054.86|10054.86|10054.86|10054.86|10054.86|10054.86|10054.86|0
1652184460000|2022-05-10 12:07:40|10055.64|10055.64|10054.35|10054.35|10055.64|10055.64|10054.35|10054.35|0
1652184480000|2022-05-10 12:08:00|10054.27|10054.27|10054.01|10054.01|10054.27|10054.27|10053.92|10053.92|0
1652184490000|2022-05-10 12:08:10|10054.26|10054.26|10054.75|10054.75|10054.75|10054.75|10054.26|10054.26|0
1652184500000|2022-05-10 12:08:20|10054.35|10054.35|10054.35|10054.35|10054.35|10054.35|10054.35|10054.35|0
1652184510000|2022-05-10 12:08:30|10054.48|10054.48|10054.48|10054.48|10054.48|10054.48|10054.48|10054.48|0
1652184520000|2022-05-10 12:08:40|10054.61|10054.61|10054.73|10054.73|10054.73|10054.73|10054.61|10054.61|0
1652184540000|2022-05-10 12:09:00|10055.17|10055.17|10055.17|10055.17|10055.17|10055.17|10055.17|10055.17|0
1652184550000|2022-05-10 12:09:10|10055.04|10055.04|10055.34|10055.34|10055.34|10055.34|10054.91|10054.91|0
1652184560000|2022-05-10 12:09:20|10056|10056|10055.65|10055.65|10056|10056|10055.65|10055.65|0
1652184570000|2022-05-10 12:09:30|10055.43|10055.43|10055.43|10055.43|10055.43|10055.43|10055.43|10055.43|0
1652184590000|2022-05-10 12:09:50|10055.56|10055.56|10055.56|10055.56|10055.56|10055.56|10055.56|10055.56|0
1652184600000|2022-05-10 12:10:00|10054|10054|10054.07|10054.07|10054.07|10054.07|10054|10054|0
1652184610000|2022-05-10 12:10:10|10054.55|10054.55|10054.55|10054.55|10054.55|10054.55|10054.55|10054.55|0
1652184620000|2022-05-10 12:10:20|10054.77|10054.77|10054.67|10054.67|10055.03|10055.03|10054.67|10054.67|0
1652184640000|2022-05-10 12:10:40|10054.91|10054.91|10054.91|10054.91|10054.91|10054.91|10054.91|10054.91|0
1652184650000|2022-05-10 12:10:50|10054.78|10054.78|10054.78|10054.78|10054.78|10054.78|10054.78|10054.78|0
1652184660000|2022-05-10 12:11:00|10055|10055|10054.52|10054.52|10055|10055|10054.52|10054.52|0
1652184690000|2022-05-10 12:11:30|10054.29|10054.29|10054.29|10054.29|10054.29|10054.29|10054.29|10054.29|0
1652184700000|2022-05-10 12:11:40|10053.89|10053.89|10053.89|10053.89|10053.89|10053.89|10053.89|10053.89|0
1652184710000|2022-05-10 12:11:50|10053.8|10053.8|10053.8|10053.8|10053.8|10053.8|10053.8|10053.8|0
1652184730000|2022-05-10 12:12:10|10054.17|10054.17|10053.3|10053.3|10054.17|10054.17|10053.3|10053.3|0
1652184760000|2022-05-10 12:12:40|10053.52|10053.52|10053.52|10053.52|10053.52|10053.52|10053.52|10053.52|0
1652184780000|2022-05-10 12:13:00|10053.65|10053.65|10053.65|10053.65|10053.65|10053.65|10053.65|10053.65|0
1652184790000|2022-05-10 12:13:10|10053.43|10053.43|10053.21|10053.21|10053.43|10053.43|10053.21|10053.21|0
1652184810000|2022-05-10 12:13:30|10053.39|10053.39|10053.39|10053.39|10053.39|10053.39|10053.39|10053.39|0
1652184820000|2022-05-10 12:13:40|10053.71|10053.71|10054.04|10054.04|10054.04|10054.04|10053.39|10053.39|0
1652184830000|2022-05-10 12:13:50|10054.2|10054.2|10054.01|10054.01|10054.2|10054.2|10054.01|10054.01|0
1652184840000|2022-05-10 12:14:00|10054.79|10054.79|10055.12|10055.12|10055.12|10055.12|10054.79|10054.79|0
1652184860000|2022-05-10 12:14:20|10054.79|10054.79|10054.79|10054.79|10054.79|10054.79|10054.79|10054.79|0
1652184870000|2022-05-10 12:14:30|10055.44|10055.44|10055.44|10055.44|10055.44|10055.44|10055.44|10055.44|0
1652184880000|2022-05-10 12:14:40|10055.12|10055.12|10055.12|10055.12|10055.12|10055.12|10055.12|10055.12|0
1652184890000|2022-05-10 12:14:50|10055.24|10055.24|10055.36|10055.36|10055.36|10055.36|10055.24|10055.24|0
1652184900000|2022-05-10 12:15:00|10055.49|10055.49|10055.61|10055.61|10055.61|10055.61|10055.49|10055.49|0
1652184910000|2022-05-10 12:15:10|10055.84|10055.84|10055.84|10055.84|10055.84|10055.84|10055.84|10055.84|0
1652184930000|2022-05-10 12:15:30|10056.35|10056.35|10056.02|10056.02|10056.35|10056.35|10056.02|10056.02|0
1652184940000|2022-05-10 12:15:40|10056.18|10056.18|10056.18|10056.18|10056.18|10056.18|10056.18|10056.18|0
1652184950000|2022-05-10 12:15:50|10056.55|10056.55|10056.55|10056.55|10056.55|10056.55|10056.55|10056.55|0
1652184980000|2022-05-10 12:16:20|10056.42|10056.42|10056.42|10056.42|10056.42|10056.42|10056.42|10056.42|0
1652184990000|2022-05-10 12:16:30|10056.86|10056.86|10056.86|10056.86|10056.86|10056.86|10056.86|10056.86|0
1652185000000|2022-05-10 12:16:40|10056.94|10056.94|10056.94|10056.94|10056.94|10056.94|10056.94|10056.94|0
1652185010000|2022-05-10 12:16:50|10057.29|10057.29|10057.29|10057.29|10057.29|10057.29|10057.29|10057.29|0
1652185020000|2022-05-10 12:17:00|10057.16|10057.16|10057.42|10057.42|10057.42|10057.42|10057.16|10057.16|0
1652185030000|2022-05-10 12:17:10|10057.75|10057.75|10057.83|10057.83|10057.83|10057.83|10057.75|10057.75|0
1652185040000|2022-05-10 12:17:20|10057.93|10057.93|10057.81|10057.81|10057.93|10057.93|10057.81|10057.81|0
1652185050000|2022-05-10 12:17:30|10058.13|10058.13|10058.13|10058.13|10058.13|10058.13|10058.13|10058.13|0
1652185070000|2022-05-10 12:17:50|10057.91|10057.91|10057.89|10057.89|10058.33|10058.33|10057.89|10057.89|0
1652185080000|2022-05-10 12:18:00|10057.79|10057.79|10057.41|10057.41|10057.79|10057.79|10057.41|10057.41|0
1652185090000|2022-05-10 12:18:10|10056.5|10056.5|10057.08|10057.08|10057.08|10057.08|10056.5|10056.5|0
1652185100000|2022-05-10 12:18:20|10057.45|10057.45|10057.81|10057.81|10057.81|10057.81|10057.45|10057.45|0
1652185110000|2022-05-10 12:18:30|10058.18|10058.18|10058.39|10058.39|10058.39|10058.39|10058.18|10058.18|0
1652185120000|2022-05-10 12:18:40|10058.57|10058.57|10058.57|10058.57|10058.57|10058.57|10058.57|10058.57|0
1652185140000|2022-05-10 12:19:00|10058.45|10058.45|10058.22|10058.22|10058.45|10058.45|10058.22|10058.22|0
1652185150000|2022-05-10 12:19:10|10058.48|10058.48|10058.31|10058.31|10058.74|10058.74|10058.31|10058.31|0
1652185160000|2022-05-10 12:19:20|10058.56|10058.56|10058.03|10058.03|10058.56|10058.56|10058.03|10058.03|0
1652185170000|2022-05-10 12:19:30|10058.81|10058.81|10058.81|10058.81|10058.81|10058.81|10058.81|10058.81|0
1652185180000|2022-05-10 12:19:40|10059.04|10059.04|10059.04|10059.04|10059.04|10059.04|10059.04|10059.04|0
1652185190000|2022-05-10 12:19:50|10059.21|10059.21|10059.21|10059.21|10059.21|10059.21|10059.21|10059.21|0
1652185200000|2022-05-10 12:20:00|10058.98|10058.98|10058.98|10058.98|10058.98|10058.98|10058.98|10058.98|0
1652185210000|2022-05-10 12:20:10|10058.81|10058.81|10059.17|10059.17|10059.17|10059.17|10058.81|10058.81|0
1652185220000|2022-05-10 12:20:20|10059.54|10059.54|10059.54|10059.54|10059.54|10059.54|10059.54|10059.54|0
1652185230000|2022-05-10 12:20:30|10059.71|10059.71|10059.89|10059.89|10059.89|10059.89|10059.49|10059.49|0
1652185240000|2022-05-10 12:20:40|10060.12|10060.12|10061.34|10061.34|10061.85|10061.85|10060.12|10060.12|0
1652185250000|2022-05-10 12:20:50|10061.41|10061.41|10061.11|10061.11|10061.57|10061.57|10061.11|10061.11|0
1652185270000|2022-05-10 12:21:10|10060.88|10060.88|10060.88|10060.88|10060.88|10060.88|10060.88|10060.88|0
1652185300000|2022-05-10 12:21:40|10060.52|10060.52|10061.17|10061.17|10061.17|10061.17|10060.26|10060.26|0
1652185310000|2022-05-10 12:21:50|10061.4|10061.4|10061.52|10061.52|10061.52|10061.52|10061.4|10061.4|0
1652185320000|2022-05-10 12:22:00|10061.75|10061.75|10061.75|10061.75|10061.75|10061.75|10061.75|10061.75|0
1652185330000|2022-05-10 12:22:10|10061.27|10061.27|10061.6|10061.6|10061.6|10061.6|10061.27|10061.27|0
1652185340000|2022-05-10 12:22:20|10061.96|10061.96|10061.83|10061.83|10061.96|10061.96|10061.51|10061.51|0
1652185350000|2022-05-10 12:22:30|10062.28|10062.28|10063.56|10063.56|10063.56|10063.56|10062.28|10062.28|0
1652185360000|2022-05-10 12:22:40|10063.34|10063.34|10063.77|10063.77|10063.77|10063.77|10063.34|10063.34|0
1652185370000|2022-05-10 12:22:50|10063.54|10063.54|10063.16|10063.16|10063.54|10063.54|10063.16|10063.16|0
1652185380000|2022-05-10 12:23:00|10062.71|10062.71|10062.93|10062.93|10062.93|10062.93|10062.71|10062.71|0
1652185390000|2022-05-10 12:23:10|10063.62|10063.62|10064.51|10064.51|10064.97|10064.97|10063.62|10063.62|0
1652185400000|2022-05-10 12:23:20|10065.39|10065.39|10066.1|10066.1|10066.17|10066.17|10065.39|10065.39|0
1652185410000|2022-05-10 12:23:30|10066.36|10066.36|10065.68|10065.68|10066.36|10066.36|10065.68|10065.68|0
1652185420000|2022-05-10 12:23:40|10065.45|10065.45|10065.75|10065.75|10065.75|10065.75|10065.23|10065.23|0
1652185430000|2022-05-10 12:23:50|10065.53|10065.53|10066.44|10066.44|10066.44|10066.44|10065.53|10065.53|0
1652185440000|2022-05-10 12:24:00|10067.13|10067.13|10066.95|10066.95|10067.51|10067.51|10066.95|10066.95|0
1652185450000|2022-05-10 12:24:10|10066.73|10066.73|10066.51|10066.51|10066.73|10066.73|10066.51|10066.51|0
1652185480000|2022-05-10 12:24:40|10066.64|10066.64|10066.4|10066.4|10066.89|10066.89|10066.38|10066.38|0
1652185530000|2022-05-10 12:25:30|10066.27|10066.27|10066.14|10066.14|10066.27|10066.27|10066.14|10066.14|0
1652185540000|2022-05-10 12:25:40|10065.91|10065.91|10065.91|10065.91|10065.91|10065.91|10065.91|10065.91|0
1652185560000|2022-05-10 12:26:00|10065.42|10065.42|10064.93|10064.93|10065.42|10065.42|10064.93|10064.93|0
1652185570000|2022-05-10 12:26:10|10065.18|10065.18|10065.18|10065.18|10065.18|10065.18|10065.18|10065.18|0
1652185590000|2022-05-10 12:26:30|10065.63|10065.63|10065.4|10065.4|10065.63|10065.63|10065.4|10065.4|0
1652185630000|2022-05-10 12:27:10|10065.62|10065.62|10065.62|10065.62|10065.62|10065.62|10065.62|10065.62|0
1652185650000|2022-05-10 12:27:30|10065.51|10065.51|10065.51|10065.51|10065.51|10065.51|10065.51|10065.51|0
1652185680000|2022-05-10 12:28:00|10065.64|10065.64|10065.64|10065.64|10065.64|10065.64|10065.64|10065.64|0
1652185730000|2022-05-10 12:28:50|10065.86|10065.86|10065.86|10065.86|10065.86|10065.86|10065.86|10065.86|0
1652185740000|2022-05-10 12:29:00|10065.78|10065.78|10066.19|10066.19|10066.19|10066.19|10065.78|10065.78|0
1652185770000|2022-05-10 12:29:30|10064.63|10064.63|10063.85|10063.85|10064.63|10064.63|10063.85|10063.85|0
1652185780000|2022-05-10 12:29:40|10062.29|10062.29|10062.42|10062.42|10062.42|10062.42|10062.29|10062.29|0
1652185790000|2022-05-10 12:29:50|10062.79|10062.79|10063.66|10063.66|10063.66|10063.66|10062.79|10062.79|0
1652185800000|2022-05-10 12:30:00|10063.55|10063.55|10063.42|10063.42|10063.55|10063.55|10063.42|10063.42|0
1652185810000|2022-05-10 12:30:10|10062.64|10062.64|10061.85|10061.85|10062.64|10062.64|10061.75|10061.75|0
1652185820000|2022-05-10 12:30:20|10061.98|10061.98|10061.63|10061.63|10061.98|10061.98|10061.46|10061.46|0
1652185830000|2022-05-10 12:30:30|10061.52|10061.52|10061.52|10061.52|10061.52|10061.52|10061.52|10061.52|0
1652185840000|2022-05-10 12:30:40|10061.09|10061.09|10061.09|10061.09|10061.09|10061.09|10061.09|10061.09|0
1652185860000|2022-05-10 12:31:00|10061.42|10061.42|10061.42|10061.42|10061.42|10061.42|10061.42|10061.42|0
1652185870000|2022-05-10 12:31:10|10061.54|10061.54|10061.54|10061.54|10061.54|10061.54|10061.54|10061.54|0
1652185880000|2022-05-10 12:31:20|10061.98|10061.98|10061.88|10061.88|10061.98|10061.98|10061.7|10061.7|0
1652185890000|2022-05-10 12:31:30|10061.7|10061.7|10061.7|10061.7|10061.7|10061.7|10061.7|10061.7|0
1652185900000|2022-05-10 12:31:40|10061.88|10061.88|10061.99|10061.99|10061.99|10061.99|10061.88|10061.88|0
1652185920000|2022-05-10 12:32:00|10062.08|10062.08|10061.3|10061.3|10062.08|10062.08|10061.3|10061.3|0
1652185930000|2022-05-10 12:32:10|10061.66|10061.66|10062.06|10062.06|10062.06|10062.06|10061.42|10061.42|0
1652185940000|2022-05-10 12:32:20|10061.93|10061.93|10060.89|10060.89|10061.93|10061.93|10060.89|10060.89|0
1652185950000|2022-05-10 12:32:30|10060.63|10060.63|10060.63|10060.63|10060.63|10060.63|10060.63|10060.63|0
1652185970000|2022-05-10 12:32:50|10061.05|10061.05|10061.05|10061.05|10061.05|10061.05|10061.05|10061.05|0
1652185990000|2022-05-10 12:33:10|10060.53|10060.53|10061.05|10061.05|10061.05|10061.05|10060.53|10060.53|0
1652186000000|2022-05-10 12:33:20|10060.7|10060.7|10060.7|10060.7|10060.7|10060.7|10060.7|10060.7|0
1652186030000|2022-05-10 12:33:50|10060.34|10060.34|10059.64|10059.64|10060.34|10060.34|10059.64|10059.64|0
1652186040000|2022-05-10 12:34:00|10059.42|10059.42|10059.33|10059.33|10059.42|10059.42|10059.33|10059.33|0
1652186050000|2022-05-10 12:34:10|10059.52|10059.52|10059.42|10059.42|10059.61|10059.61|10059.24|10059.24|0
1652186060000|2022-05-10 12:34:20|10059.51|10059.51|10059.48|10059.48|10059.87|10059.87|10059.48|10059.48|0
1652186070000|2022-05-10 12:34:30|10059.66|10059.66|10059.98|10059.98|10059.98|10059.98|10059.66|10059.66|0
1652186080000|2022-05-10 12:34:40|10059.9|10059.9|10060.15|10060.15|10060.15|10060.15|10059.9|10059.9|0
1652186090000|2022-05-10 12:34:50|10060.37|10060.37|10060.59|10060.59|10060.59|10060.59|10060.37|10060.37|0
1652186100000|2022-05-10 12:35:00|10060.76|10060.76|10063.36|10063.36|10064.14|10064.14|10060.76|10060.76|0
1652186110000|2022-05-10 12:35:10|10063.19|10063.19|10063.19|10063.19|10063.19|10063.19|10063.19|10063.19|0
1652186140000|2022-05-10 12:35:40|10063.44|10063.44|10063.44|10063.44|10063.44|10063.44|10063.44|10063.44|0
1652186160000|2022-05-10 12:36:00|10063.25|10063.25|10066.26|10066.26|10066.26|10066.26|10063.25|10063.25|0
1652186170000|2022-05-10 12:36:10|10065.8|10065.8|10066.02|10066.02|10066.02|10066.02|10065.8|10065.8|0
1652186200000|2022-05-10 12:36:40|10066.14|10066.14|10066.14|10066.14|10066.14|10066.14|10066.14|10066.14|0
1652186210000|2022-05-10 12:36:50|10066.27|10066.27|10066.27|10066.27|10066.27|10066.27|10066.27|10066.27|0
1652186220000|2022-05-10 12:37:00|10065.91|10065.91|10068.16|10068.16|10068.16|10068.16|10065.91|10065.91|0
1652186230000|2022-05-10 12:37:10|10067.73|10067.73|10067.73|10067.73|10067.73|10067.73|10067.73|10067.73|0
1652186250000|2022-05-10 12:37:30|10067.48|10067.48|10066.53|10066.53|10067.83|10067.83|10066.53|10066.53|0
1652186260000|2022-05-10 12:37:40|10066.69|10066.69|10066.35|10066.35|10066.69|10066.69|10066.27|10066.27|0
1652186270000|2022-05-10 12:37:50|10066.43|10066.43|10066.43|10066.43|10066.43|10066.43|10066.43|10066.43|0
1652186280000|2022-05-10 12:38:00|10066.59|10066.59|10066.77|10066.77|10066.84|10066.84|10066.59|10066.59|0
1652186320000|2022-05-10 12:38:40|10067.21|10067.21|10067.59|10067.59|10067.59|10067.59|10066.68|10066.68|0
1652186330000|2022-05-10 12:38:50|10067.41|10067.41|10067.02|10067.02|10067.41|10067.41|10067.02|10067.02|0
1652186340000|2022-05-10 12:39:00|10066.81|10066.81|10066.5|10066.5|10066.97|10066.97|10066.5|10066.5|0
1652186350000|2022-05-10 12:39:10|10066.42|10066.42|10066.42|10066.42|10066.42|10066.42|10066.42|10066.42|0
1652186360000|2022-05-10 12:39:20|10067.16|10067.16|10067.41|10067.41|10067.41|10067.41|10067.16|10067.16|0
1652186370000|2022-05-10 12:39:30|10068.03|10068.03|10068.4|10068.4|10068.4|10068.4|10068.03|10068.03|0
1652186380000|2022-05-10 12:39:40|10067.78|10067.78|10068.21|10068.21|10068.21|10068.21|10067.78|10067.78|0
1652186390000|2022-05-10 12:39:50|10067.96|10067.96|10067.96|10067.96|10067.96|10067.96|10067.96|10067.96|0
1652186400000|2022-05-10 12:40:00|10068.21|10068.21|10069.77|10069.77|10069.77|10069.77|10068.21|10068.21|0
1652186410000|2022-05-10 12:40:10|10069.59|10069.59|10069.17|10069.17|10069.59|10069.59|10069.17|10069.17|0
1652186420000|2022-05-10 12:40:20|10069.6|10069.6|10068.94|10068.94|10069.6|10069.6|10068.94|10068.94|0
1652186430000|2022-05-10 12:40:30|10068.57|10068.57|10068.57|10068.57|10068.57|10068.57|10068.57|10068.57|0
1652186460000|2022-05-10 12:41:00|10068.35|10068.35|10069.07|10069.07|10069.07|10069.07|10068.14|10068.14|0
1652186500000|2022-05-10 12:41:40|10069.26|10069.26|10069.26|10069.26|10069.26|10069.26|10069.26|10069.26|0
1652186520000|2022-05-10 12:42:00|10069.59|10069.59|10069.42|10069.42|10069.59|10069.59|10069.42|10069.42|0
1652186560000|2022-05-10 12:42:40|10069.06|10069.06|10068.97|10068.97|10069.06|10069.06|10068.97|10068.97|0
1652186570000|2022-05-10 12:42:50|10069.25|10069.25|10069.25|10069.25|10069.25|10069.25|10069.25|10069.25|0
1652186580000|2022-05-10 12:43:00|10069.07|10069.07|10069.29|10069.29|10069.29|10069.29|10069.07|10069.07|0
1652186590000|2022-05-10 12:43:10|10070.16|10070.16|10070.16|10070.16|10070.16|10070.16|10070.16|10070.16|0
1652186600000|2022-05-10 12:43:20|10071.72|10071.72|10071.72|10071.72|10071.72|10071.72|10071.72|10071.72|0
1652186690000|2022-05-10 12:44:50|10072.5|10072.5|10072.5|10072.5|10072.5|10072.5|10072.5|10072.5|0
1652186700000|2022-05-10 12:45:00|10072.94|10072.94|10072.44|10072.44|10072.94|10072.94|10072.32|10072.32|0
1652186710000|2022-05-10 12:45:10|10073.31|10073.31|10074.47|10074.47|10074.47|10074.47|10072.57|10072.57|0
1652186720000|2022-05-10 12:45:20|10074.25|10074.25|10074.25|10074.25|10074.25|10074.25|10074.25|10074.25|0
1652186750000|2022-05-10 12:45:50|10075.03|10075.03|10076.24|10076.24|10076.42|10076.42|10075.03|10075.03|0
1652186760000|2022-05-10 12:46:00|10076.07|10076.07|10076.6|10076.6|10076.6|10076.6|10076.07|10076.07|0
1652186780000|2022-05-10 12:46:20|10076.82|10076.82|10076.82|10076.82|10076.82|10076.82|10076.82|10076.82|0
1652186790000|2022-05-10 12:46:30|10076.64|10076.64|10077.08|10077.08|10077.08|10077.08|10076.64|10076.64|0
1652186800000|2022-05-10 12:46:40|10076.9|10076.9|10076.9|10076.9|10076.9|10076.9|10076.9|10076.9|0
1652186810000|2022-05-10 12:46:50|10077.08|10077.08|10077.08|10077.08|10077.08|10077.08|10077.08|10077.08|0
1652186820000|2022-05-10 12:47:00|10077.17|10077.17|10076.99|10076.99|10077.17|10077.17|10076.99|10076.99|0
1652186830000|2022-05-10 12:47:10|10077.21|10077.21|10078.16|10078.16|10078.16|10078.16|10077.21|10077.21|0
1652186840000|2022-05-10 12:47:20|10078.33|10078.33|10078.25|10078.25|10078.33|10078.33|10078.08|10078.08|0
1652186850000|2022-05-10 12:47:30|10079.03|10079.03|10079.03|10079.03|10079.03|10079.03|10079.03|10079.03|0
1652186860000|2022-05-10 12:47:40|10079.25|10079.25|10079.47|10079.47|10079.47|10079.47|10079.25|10079.25|0
1652186870000|2022-05-10 12:47:50|10079.6|10079.6|10079.6|10079.6|10079.6|10079.6|10079.6|10079.6|0
1652186880000|2022-05-10 12:48:00|10079.99|10079.99|10080.21|10080.21|10080.21|10080.21|10079.99|10079.99|0
1652186890000|2022-05-10 12:48:10|10080.64|10080.64|10081.65|10081.65|10082.65|10082.65|10080.64|10080.64|0
1652186900000|2022-05-10 12:48:20|10081.2|10081.2|10080.46|10080.46|10081.2|10081.2|10080.29|10080.29|0
1652186950000|2022-05-10 12:49:10|10079.68|10079.68|10079.58|10079.58|10079.68|10079.68|10079.58|10079.58|0
1652186970000|2022-05-10 12:49:30|10079.7|10079.7|10079.7|10079.7|10079.7|10079.7|10079.7|10079.7|0
1652186980000|2022-05-10 12:49:40|10079.62|10079.62|10079.27|10079.27|10079.62|10079.62|10079.27|10079.27|0
1652186990000|2022-05-10 12:49:50|10079.18|10079.18|10079.69|10079.69|10079.69|10079.69|10079.18|10079.18|0
1652187010000|2022-05-10 12:50:10|10079.26|10079.26|10079.26|10079.26|10079.26|10079.26|10079.26|10079.26|0
1652187020000|2022-05-10 12:50:20|10079.41|10079.41|10079.79|10079.79|10079.79|10079.79|10079.41|10079.41|0
1652187060000|2022-05-10 12:51:00|10079.35|10079.35|10079.35|10079.35|10079.35|10079.35|10079.35|10079.35|0
1652187070000|2022-05-10 12:51:10|10078.99|10078.99|10078.99|10078.99|10078.99|10078.99|10078.99|10078.99|0
1652187080000|2022-05-10 12:51:20|10078.82|10078.82|10078.82|10078.82|10078.82|10078.82|10078.82|10078.82|0
1652187090000|2022-05-10 12:51:30|10078.69|10078.69|10078.69|10078.69|10078.69|10078.69|10078.69|10078.69|0
1652187110000|2022-05-10 12:51:50|10078.25|10078.25|10077.94|10077.94|10078.25|10078.25|10077.81|10077.81|0
1652187140000|2022-05-10 12:52:20|10077.78|10077.78|10077.38|10077.38|10077.78|10077.78|10077.38|10077.38|0
1652187150000|2022-05-10 12:52:30|10077.46|10077.46|10077.46|10077.46|10077.46|10077.46|10077.46|10077.46|0
1652187160000|2022-05-10 12:52:40|10077.59|10077.59|10077.66|10077.66|10077.66|10077.66|10077.59|10077.59|0
1652187170000|2022-05-10 12:52:50|10077.89|10077.89|10077.97|10077.97|10078.46|10078.46|10077.89|10077.89|0
1652187210000|2022-05-10 12:53:30|10078.33|10078.33|10079.02|10079.02|10079.45|10079.45|10078.33|10078.33|0
1652187220000|2022-05-10 12:53:40|10078.8|10078.8|10078.8|10078.8|10078.8|10078.8|10078.8|10078.8|0
1652187240000|2022-05-10 12:54:00|10078.67|10078.67|10080.23|10080.23|10080.23|10080.23|10078.67|10078.67|0
1652187250000|2022-05-10 12:54:10|10080.44|10080.44|10080.88|10080.88|10080.88|10080.88|10080.44|10080.44|0
1652187260000|2022-05-10 12:54:20|10080.69|10080.69|10080.87|10080.87|10081.06|10081.06|10080.69|10080.69|0
1652187270000|2022-05-10 12:54:30|10081|10081|10081.43|10081.43|10081.43|10081.43|10081|10081|0
1652187280000|2022-05-10 12:54:40|10081.79|10081.79|10081.79|10081.79|10081.79|10081.79|10081.79|10081.79|0
1652187300000|2022-05-10 12:55:00|10082.21|10082.21|10082.21|10082.21|10082.21|10082.21|10082.21|10082.21|0
1652187310000|2022-05-10 12:55:10|10082.44|10082.44|10082.9|10082.9|10083.09|10083.09|10082.44|10082.44|0
1652187320000|2022-05-10 12:55:20|10082.47|10082.47|10082.57|10082.57|10082.57|10082.57|10082.47|10082.47|0
1652187330000|2022-05-10 12:55:30|10082.35|10082.35|10082.6|10082.6|10082.6|10082.6|10082.35|10082.35|0
1652187340000|2022-05-10 12:55:40|10082.38|10082.38|10082.38|10082.38|10082.38|10082.38|10082.38|10082.38|0
1652187350000|2022-05-10 12:55:50|10082.15|10082.15|10082.15|10082.15|10082.15|10082.15|10082.15|10082.15|0
1652187360000|2022-05-10 12:56:00|10082.08|10082.08|10082.08|10082.08|10082.08|10082.08|10082.08|10082.08|0
1652187380000|2022-05-10 12:56:20|10082.3|10082.3|10082.3|10082.3|10082.3|10082.3|10082.3|10082.3|0
1652187390000|2022-05-10 12:56:30|10082.55|10082.55|10082.55|10082.55|10082.55|10082.55|10082.55|10082.55|0
1652187400000|2022-05-10 12:56:40|10083.16|10083.16|10082.98|10082.98|10083.16|10083.16|10082.68|10082.68|0
1652187420000|2022-05-10 12:57:00|10082.85|10082.85|10082.52|10082.52|10082.85|10082.85|10082.52|10082.52|0
1652187430000|2022-05-10 12:57:10|10082.74|10082.74|10082.74|10082.74|10082.74|10082.74|10082.74|10082.74|0
1652187450000|2022-05-10 12:57:30|10083.11|10083.11|10083.11|10083.11|10083.11|10083.11|10083.11|10083.11|0
1652187460000|2022-05-10 12:57:40|10083.5|10083.5|10083.99|10083.99|10083.99|10083.99|10083.5|10083.5|0
1652187480000|2022-05-10 12:58:00|10084.16|10084.16|10084.16|10084.16|10084.16|10084.16|10084.16|10084.16|0
1652187490000|2022-05-10 12:58:10|10083.97|10083.97|10083.97|10083.97|10083.97|10083.97|10083.97|10083.97|0
1652187500000|2022-05-10 12:58:20|10084.22|10084.22|10084.57|10084.57|10084.57|10084.57|10084.22|10084.22|0
1652187520000|2022-05-10 12:58:40|10084.81|10084.81|10084.81|10084.81|10084.81|10084.81|10084.81|10084.81|0
1652187530000|2022-05-10 12:58:50|10084.2|10084.2|10083.89|10083.89|10084.2|10084.2|10083.74|10083.74|0
1652187540000|2022-05-10 12:59:00|10083.67|10083.67|10084.12|10084.12|10084.12|10084.12|10083.67|10083.67|0
1652187550000|2022-05-10 12:59:10|10084.03|10084.03|10083.57|10083.57|10084.03|10084.03|10083.57|10083.57|0
1652187560000|2022-05-10 12:59:20|10083.31|10083.31|10083.71|10083.71|10083.71|10083.71|10083.31|10083.31|0
1652187570000|2022-05-10 12:59:30|10083.25|10083.25|10082.66|10082.66|10083.25|10083.25|10082.66|10082.66|0
1652187580000|2022-05-10 12:59:40|10082.89|10082.89|10082.43|10082.43|10082.89|10082.89|10082.43|10082.43|0
1652187590000|2022-05-10 12:59:50|10082.8|10082.8|10082.8|10082.8|10082.8|10082.8|10082.8|10082.8|0
1652187600000|2022-05-10 13:00:00|10082.89|10082.89|10082.89|10082.89|10082.89|10082.89|10082.89|10082.89|0
1652187610000|2022-05-10 13:00:10|10082.72|10082.72|10082.72|10082.72|10082.72|10082.72|10082.72|10082.72|0
1652187620000|2022-05-10 13:00:20|10082.63|10082.63|10082.8|10082.8|10082.8|10082.8|10082.63|10082.63|0
1652187640000|2022-05-10 13:00:40|10082.98|10082.98|10082.98|10082.98|10082.98|10082.98|10082.98|10082.98|0
1652187660000|2022-05-10 13:01:00|10083.43|10083.43|10085.48|10085.48|10085.7|10085.7|10083.43|10083.43|0
1652187700000|2022-05-10 13:01:40|10085.64|10085.64|10085.38|10085.38|10085.64|10085.64|10085.38|10085.38|0
1652187710000|2022-05-10 13:01:50|10085.64|10085.64|10086.3|10086.3|10086.3|10086.3|10085.52|10085.52|0
1652187720000|2022-05-10 13:02:00|10087.15|10087.15|10087.4|10087.4|10087.52|10087.52|10087.15|10087.15|0
1652187730000|2022-05-10 13:02:10|10088.18|10088.18|10087.39|10087.39|10088.18|10088.18|10087.39|10087.39|0
1652187740000|2022-05-10 13:02:20|10087.78|10087.78|10087.51|10087.51|10087.78|10087.78|10087.35|10087.35|0
1652187750000|2022-05-10 13:02:30|10087.29|10087.29|10087.04|10087.04|10087.29|10087.29|10087.04|10087.04|0
1652187760000|2022-05-10 13:02:40|10087.26|10087.26|10087.44|10087.44|10087.44|10087.44|10087.26|10087.26|0
1652187780000|2022-05-10 13:03:00|10087.3|10087.3|10087.73|10087.73|10087.73|10087.73|10087.3|10087.3|0
1652187790000|2022-05-10 13:03:10|10087.91|10087.91|10087.66|10087.66|10087.91|10087.91|10087.66|10087.66|0
1652187800000|2022-05-10 13:03:20|10088.04|10088.04|10088.04|10088.04|10088.04|10088.04|10088.04|10088.04|0
1652187810000|2022-05-10 13:03:30|10088.23|10088.23|10088.81|10088.81|10088.81|10088.81|10088.23|10088.23|0
1652187820000|2022-05-10 13:03:40|10089.24|10089.24|10089.41|10089.41|10089.53|10089.53|10089.24|10089.24|0
1652187830000|2022-05-10 13:03:50|10089.03|10089.03|10089.29|10089.29|10089.29|10089.29|10089.03|10089.03|0
1652187850000|2022-05-10 13:04:10|10089.66|10089.66|10089.81|10089.81|10089.96|10089.96|10089.66|10089.66|0
1652187870000|2022-05-10 13:04:30|10089.59|10089.59|10089.61|10089.61|10089.61|10089.61|10089.1|10089.1|0
1652187880000|2022-05-10 13:04:40|10089.96|10089.96|10089.83|10089.83|10090.14|10090.14|10089.68|10089.68|0
1652187890000|2022-05-10 13:04:50|10090.21|10090.21|10090.21|10090.21|10090.21|10090.21|10090.21|10090.21|0
1652187900000|2022-05-10 13:05:00|10089.86|10089.86|10089.82|10089.82|10090.05|10090.05|10089.82|10089.82|0
1652187910000|2022-05-10 13:05:10|10089.71|10089.71|10089.71|10089.71|10089.71|10089.71|10089.71|10089.71|0
1652187930000|2022-05-10 13:05:30|10089.09|10089.09|10089.09|10089.09|10089.09|10089.09|10089.09|10089.09|0
1652187940000|2022-05-10 13:05:40|10088.97|10088.97|10088.97|10088.97|10088.97|10088.97|10088.97|10088.97|0
1652187950000|2022-05-10 13:05:50|10089.09|10089.09|10089.09|10089.09|10089.09|10089.09|10089.09|10089.09|0
1652187960000|2022-05-10 13:06:00|10089.55|10089.55|10089.55|10089.55|10089.55|10089.55|10089.55|10089.55|0
1652187970000|2022-05-10 13:06:10|10089.16|10089.16|10089.16|10089.16|10089.16|10089.16|10089.16|10089.16|0
1652188000000|2022-05-10 13:06:40|10089.29|10089.29|10089.53|10089.53|10089.53|10089.53|10089.29|10089.29|0
1652188010000|2022-05-10 13:06:50|10089.64|10089.64|10089.64|10089.64|10089.64|10089.64|10089.64|10089.64|0
1652188030000|2022-05-10 13:07:10|10090.32|10090.32|10090.87|10090.87|10090.87|10090.87|10090.32|10090.32|0
1652188040000|2022-05-10 13:07:20|10090.97|10090.97|10090.4|10090.4|10090.97|10090.97|10090.4|10090.4|0
1652188050000|2022-05-10 13:07:30|10090.66|10090.66|10090.39|10090.39|10090.78|10090.78|10090.39|10090.39|0
1652188060000|2022-05-10 13:07:40|10090.61|10090.61|10090.03|10090.03|10090.61|10090.61|10090.03|10090.03|0
1652188080000|2022-05-10 13:08:00|10089.8|10089.8|10089.8|10089.8|10089.8|10089.8|10089.8|10089.8|0
1652188090000|2022-05-10 13:08:10|10089.59|10089.59|10089.97|10089.97|10089.97|10089.97|10089.59|10089.59|0
1652188100000|2022-05-10 13:08:20|10090.68|10090.68|10090.49|10090.49|10090.68|10090.68|10090.49|10090.49|0
1652188120000|2022-05-10 13:08:40|10090.72|10090.72|10090.26|10090.26|10090.72|10090.72|10090.26|10090.26|0
1652188130000|2022-05-10 13:08:50|10089.89|10089.89|10090.92|10090.92|10090.92|10090.92|10089.89|10089.89|0
1652188140000|2022-05-10 13:09:00|10090.46|10090.46|10090.56|10090.56|10090.56|10090.56|10090.46|10090.46|0
1652188150000|2022-05-10 13:09:10|10090.37|10090.37|10089.3|10089.3|10090.37|10090.37|10089.3|10089.3|0
1652188170000|2022-05-10 13:09:30|10089.39|10089.39|10091.3|10091.3|10091.3|10091.3|10089.39|10089.39|0
1652188180000|2022-05-10 13:09:40|10091.07|10091.07|10091.07|10091.07|10091.07|10091.07|10091.07|10091.07|0
1652188190000|2022-05-10 13:09:50|10091.52|10091.52|10091.47|10091.47|10091.6|10091.6|10091.07|10091.07|0
1652188210000|2022-05-10 13:10:10|10090.96|10090.96|10091.68|10091.68|10091.68|10091.68|10090.96|10090.96|0
1652188220000|2022-05-10 13:10:20|10092.36|10092.36|10092.09|10092.09|10092.36|10092.36|10091.91|10091.91|0
1652188230000|2022-05-10 13:10:30|10092.18|10092.18|10092.64|10092.64|10092.64|10092.64|10092.18|10092.18|0
1652188240000|2022-05-10 13:10:40|10092.86|10092.86|10092.86|10092.86|10092.86|10092.86|10092.86|10092.86|0
1652188250000|2022-05-10 13:10:50|10092.64|10092.64|10092.31|10092.31|10092.76|10092.76|10092.31|10092.31|0
1652188260000|2022-05-10 13:11:00|10091.53|10091.53|10091.35|10091.35|10092.13|10092.13|10091.12|10091.12|0
1652188270000|2022-05-10 13:11:10|10091.22|10091.22|10091.22|10091.22|10091.68|10091.68|10091.22|10091.22|0
1652188280000|2022-05-10 13:11:20|10090.85|10090.85|10089.83|10089.83|10090.85|10090.85|10089.83|10089.83|0
1652188290000|2022-05-10 13:11:30|10089.62|10089.62|10088.05|10088.05|10089.62|10089.62|10088.05|10088.05|0
1652188300000|2022-05-10 13:11:40|10087.97|10087.97|10086.51|10086.51|10087.97|10087.97|10086.51|10086.51|0
1652188310000|2022-05-10 13:11:50|10086.28|10086.28|10085.95|10085.95|10086.28|10086.28|10085.95|10085.95|0
1652188320000|2022-05-10 13:12:00|10085.82|10085.82|10085.84|10085.84|10085.84|10085.84|10085.39|10085.39|0
1652188330000|2022-05-10 13:12:10|10085.42|10085.42|10085.74|10085.74|10085.74|10085.74|10084.79|10084.79|0
1652188340000|2022-05-10 13:12:20|10085.06|10085.06|10085.06|10085.06|10085.06|10085.06|10085.06|10085.06|0
1652188350000|2022-05-10 13:12:30|10084.83|10084.83|10085.11|10085.11|10085.11|10085.11|10084.83|10084.83|0
1652188360000|2022-05-10 13:12:40|10085.34|10085.34|10084.63|10084.63|10085.34|10085.34|10084.63|10084.63|0
1652188370000|2022-05-10 13:12:50|10085.08|10085.08|10085.02|10085.02|10085.08|10085.08|10084.86|10084.86|0
1652188380000|2022-05-10 13:13:00|10084.79|10084.79|10084.79|10084.79|10084.79|10084.79|10084.79|10084.79|0
1652188400000|2022-05-10 13:13:20|10085.02|10085.02|10085.02|10085.02|10085.02|10085.02|10085.02|10085.02|0
1652188410000|2022-05-10 13:13:30|10085.24|10085.24|10085.24|10085.24|10085.24|10085.24|10085.24|10085.24|0
1652188420000|2022-05-10 13:13:40|10085.62|10085.62|10085.62|10085.62|10085.62|10085.62|10085.62|10085.62|0
1652188440000|2022-05-10 13:14:00|10085.4|10085.4|10086.16|10086.16|10086.16|10086.16|10085.4|10085.4|0
1652188460000|2022-05-10 13:14:20|10086.6|10086.6|10087.33|10087.33|10087.33|10087.33|10086.6|10086.6|0
1652188470000|2022-05-10 13:14:30|10087.49|10087.49|10087.49|10087.49|10087.49|10087.49|10087.49|10087.49|0
1652188480000|2022-05-10 13:14:40|10087.71|10087.71|10087.71|10087.71|10087.71|10087.71|10087.71|10087.71|0
1652188490000|2022-05-10 13:14:50|10087.93|10087.93|10088.35|10088.35|10088.35|10088.35|10087.93|10087.93|0
1652188500000|2022-05-10 13:15:00|10088.57|10088.57|10088.56|10088.56|10089.22|10089.22|10088.56|10088.56|0
1652188510000|2022-05-10 13:15:10|10088.81|10088.81|10089.26|10089.26|10089.26|10089.26|10088.81|10088.81|0
1652188530000|2022-05-10 13:15:30|10090.04|10090.04|10090.04|10090.04|10090.04|10090.04|10090.04|10090.04|0
1652188540000|2022-05-10 13:15:40|10091.6|10091.6|10091.78|10091.78|10091.78|10091.78|10091.6|10091.6|0
1652188560000|2022-05-10 13:16:00|10091.87|10091.87|10093.4|10093.4|10093.4|10093.4|10091.48|10091.48|0
1652188570000|2022-05-10 13:16:10|10093.73|10093.73|10096.18|10096.18|10096.18|10096.18|10093.73|10093.73|0
1652188580000|2022-05-10 13:16:20|10096.55|10096.55|10096.84|10096.84|10096.84|10096.84|10096.18|10096.18|0
1652188590000|2022-05-10 13:16:30|10097.29|10097.29|10097.14|10097.14|10097.29|10097.29|10097.14|10097.14|0
1652188600000|2022-05-10 13:16:40|10097.33|10097.33|10098.63|10098.63|10098.63|10098.63|10097.33|10097.33|0
1652188610000|2022-05-10 13:16:50|10098.82|10098.82|10099.7|10099.7|10099.8|10099.8|10098.82|10098.82|0
1652188620000|2022-05-10 13:17:00|10100.07|10100.07|10100.81|10100.81|10100.81|10100.81|10099.97|10099.97|0
1652188630000|2022-05-10 13:17:10|10101.26|10101.26|10102.01|10102.01|10102.01|10102.01|10101.26|10101.26|0
1652188650000|2022-05-10 13:17:30|10102.36|10102.36|10103.59|10103.59|10103.59|10103.59|10102.36|10102.36|0
1652188660000|2022-05-10 13:17:40|10103.34|10103.34|10103.34|10103.34|10103.34|10103.34|10103.34|10103.34|0
1652188680000|2022-05-10 13:18:00|10103.78|10103.78|10103.78|10103.78|10103.78|10103.78|10103.78|10103.78|0
1652188690000|2022-05-10 13:18:10|10103.6|10103.6|10103.43|10103.43|10103.6|10103.6|10103.43|10103.43|0
1652188700000|2022-05-10 13:18:20|10103.2|10103.2|10103.2|10103.2|10103.2|10103.2|10103.2|10103.2|0
1652188710000|2022-05-10 13:18:30|10102.76|10102.76|10102.76|10102.76|10102.76|10102.76|10102.76|10102.76|0
1652188720000|2022-05-10 13:18:40|10103.13|10103.13|10103.13|10103.13|10103.13|10103.13|10103.13|10103.13|0
1652188750000|2022-05-10 13:19:10|10101.57|10101.57|10101.11|10101.11|10101.57|10101.57|10101.11|10101.11|0
1652188760000|2022-05-10 13:19:20|10100.89|10100.89|10100.89|10100.89|10100.89|10100.89|10100.89|10100.89|0
1652188770000|2022-05-10 13:19:30|10101.11|10101.11|10101.11|10101.11|10101.11|10101.11|10101.11|10101.11|0
1652188780000|2022-05-10 13:19:40|10101.48|10101.48|10101.85|10101.85|10101.85|10101.85|10101.48|10101.48|0
1652188800000|2022-05-10 13:20:00|10102|10102|10102.22|10102.22|10102.45|10102.45|10102|10102|0
1652188810000|2022-05-10 13:20:10|10103|10103|10104.11|10104.11|10104.11|10104.11|10103|10103|0
1652188820000|2022-05-10 13:20:20|10104.29|10104.29|10105.62|10105.62|10105.62|10105.62|10104.29|10104.29|0
1652188830000|2022-05-10 13:20:30|10105.95|10105.95|10107.34|10107.34|10107.34|10107.34|10105.95|10105.95|0
1652188840000|2022-05-10 13:20:40|10107.12|10107.12|10106.99|10106.99|10107.12|10107.12|10106.99|10106.99|0
1652188860000|2022-05-10 13:21:00|10107.36|10107.36|10107.22|10107.22|10107.36|10107.36|10107.22|10107.22|0
1652188870000|2022-05-10 13:21:10|10107.35|10107.35|10107.35|10107.35|10107.35|10107.35|10107.35|10107.35|0
1652188880000|2022-05-10 13:21:20|10107.81|10107.81|10108.81|10108.81|10108.81|10108.81|10107.5|10107.5|0
1652188890000|2022-05-10 13:21:30|10109.06|10109.06|10109.06|10109.06|10109.06|10109.06|10109.06|10109.06|0
1652188900000|2022-05-10 13:21:40|10109.42|10109.42|10109.05|10109.05|10109.42|10109.42|10109.05|10109.05|0
1652188910000|2022-05-10 13:21:50|10110.61|10110.61|10110.42|10110.42|10110.61|10110.61|10110.42|10110.42|0
1652188920000|2022-05-10 13:22:00|10109.55|10109.55|10109.55|10109.55|10109.55|10109.55|10109.55|10109.55|0
1652188930000|2022-05-10 13:22:10|10109.91|10109.91|10109.91|10109.91|10109.91|10109.91|10109.91|10109.91|0
1652188940000|2022-05-10 13:22:20|10110.69|10110.69|10110.69|10110.69|10110.69|10110.69|10110.69|10110.69|0
1652188950000|2022-05-10 13:22:30|10109.99|10109.99|10110.15|10110.15|10110.15|10110.15|10109.99|10109.99|0
1652188970000|2022-05-10 13:22:50|10110.93|10110.93|10111.57|10111.57|10111.81|10111.81|10110.7|10110.7|0
1652188980000|2022-05-10 13:23:00|10111.7|10111.7|10111.62|10111.62|10111.7|10111.7|10111.62|10111.62|0
1652189000000|2022-05-10 13:23:20|10111.76|10111.76|10111.83|10111.83|10111.83|10111.83|10111.76|10111.76|0
1652189020000|2022-05-10 13:23:40|10110.92|10110.92|10110.14|10110.14|10110.92|10110.92|10110.14|10110.14|0
1652189040000|2022-05-10 13:24:00|10110.39|10110.39|10110.13|10110.13|10110.39|10110.39|10110.13|10110.13|0
1652189050000|2022-05-10 13:24:10|10109.9|10109.9|10109.9|10109.9|10109.9|10109.9|10109.9|10109.9|0
1652189080000|2022-05-10 13:24:40|10108.99|10108.99|10108.99|10108.99|10108.99|10108.99|10108.99|10108.99|0
1652189090000|2022-05-10 13:24:50|10109.38|10109.38|10109.83|10109.83|10109.83|10109.83|10109.38|10109.38|0
1652189100000|2022-05-10 13:25:00|10109.6|10109.6|10109.37|10109.37|10109.7|10109.7|10108.92|10108.92|0
1652189110000|2022-05-10 13:25:10|10108.69|10108.69|10108.69|10108.69|10108.69|10108.69|10108.69|10108.69|0
1652189120000|2022-05-10 13:25:20|10109.04|10109.04|10109.04|10109.04|10109.04|10109.04|10109.04|10109.04|0
1652189130000|2022-05-10 13:25:30|10108.69|10108.69|10108.11|10108.11|10108.95|10108.95|10108.11|10108.11|0
1652189140000|2022-05-10 13:25:40|10107.75|10107.75|10107.75|10107.75|10107.75|10107.75|10107.75|10107.75|0
1652189150000|2022-05-10 13:25:50|10108.53|10108.53|10108.53|10108.53|10108.53|10108.53|10108.53|10108.53|0
1652189160000|2022-05-10 13:26:00|10108.18|10108.18|10108.53|10108.53|10108.53|10108.53|10108.18|10108.18|0
1652189170000|2022-05-10 13:26:10|10108.76|10108.76|10108.76|10108.76|10108.76|10108.76|10108.76|10108.76|0
1652189180000|2022-05-10 13:26:20|10107.98|10107.98|10107.98|10107.98|10107.98|10107.98|10107.98|10107.98|0
1652189190000|2022-05-10 13:26:30|10108.43|10108.43|10108.66|10108.66|10108.66|10108.66|10108.43|10108.43|0
1652189200000|2022-05-10 13:26:40|10108.58|10108.58|10108.58|10108.58|10108.58|10108.58|10108.58|10108.58|0
1652189230000|2022-05-10 13:27:10|10109.43|10109.43|10110.73|10110.73|10110.73|10110.73|10109|10109|0
1652189240000|2022-05-10 13:27:20|10111.15|10111.15|10111.15|10111.15|10111.15|10111.15|10111.15|10111.15|0
1652189250000|2022-05-10 13:27:30|10110.3|10110.3|10110.2|10110.2|10110.3|10110.3|10109.87|10109.87|0
1652189260000|2022-05-10 13:27:40|10110.38|10110.38|10111.6|10111.6|10111.6|10111.6|10110.38|10110.38|0
1652189270000|2022-05-10 13:27:50|10112.38|10112.38|10114.12|10114.12|10114.12|10114.12|10112.38|10112.38|0
1652189280000|2022-05-10 13:28:00|10112.81|10112.81|10114.55|10114.55|10114.55|10114.55|10112.81|10112.81|0
1652189290000|2022-05-10 13:28:10|10115.42|10115.42|10114.99|10114.99|10115.42|10115.42|10114.99|10114.99|0
1652189300000|2022-05-10 13:28:20|10115.1|10115.1|10115.55|10115.55|10115.55|10115.55|10114.45|10114.45|0
1652189310000|2022-05-10 13:28:30|10115.98|10115.98|10116.69|10116.69|10116.69|10116.69|10115.83|10115.83|0
1652189320000|2022-05-10 13:28:40|10116.82|10116.82|10117.48|10117.48|10117.61|10117.61|10116.82|10116.82|0
1652189330000|2022-05-10 13:28:50|10118.33|10118.33|10117.21|10117.21|10118.33|10118.33|10116.57|10116.57|0
1652189340000|2022-05-10 13:29:00|10118.09|10118.09|10119.54|10119.54|10119.54|10119.54|10118.09|10118.09|0
1652189350000|2022-05-10 13:29:10|10119.41|10119.41|10122.09|10122.09|10122.09|10122.09|10119.41|10119.41|0
1652189370000|2022-05-10 13:29:30|10122.21|10122.21|10121.15|10121.15|10122.46|10122.46|10121.15|10121.15|0
1652189380000|2022-05-10 13:29:40|10121.06|10121.06|10120.91|10120.91|10121.21|10121.21|10120.91|10120.91|0
1652189390000|2022-05-10 13:29:50|10121.06|10121.06|10121.03|10121.03|10121.06|10121.06|10120.84|10120.84|0
1652189400000|2022-05-10 13:30:00|10120.66|10120.66|10120.22|10120.22|10120.66|10120.66|10120.14|10120.14|0
1652189410000|2022-05-10 13:30:10|10120.45|10120.45|10122.29|10122.29|10122.29|10122.29|10120.45|10120.45|0
1652189420000|2022-05-10 13:30:20|10122.46|10122.46|10123.92|10123.92|10124.09|10124.09|10122.46|10122.46|0
1652189430000|2022-05-10 13:30:30|10124.05|10124.05|10123.72|10123.72|10124.05|10124.05|10123.72|10123.72|0
1652189440000|2022-05-10 13:30:40|10124.21|10124.21|10126.22|10126.22|10126.22|10126.22|10124.21|10124.21|0
1652189450000|2022-05-10 13:30:50|10125.37|10125.37|10127.84|10127.84|10127.84|10127.84|10125.37|10125.37|0
1652189460000|2022-05-10 13:31:00|10127.97|10127.97|10129.09|10129.09|10129.44|10129.44|10127.97|10127.97|0
1652189470000|2022-05-10 13:31:10|10128.91|10128.91|10128.03|10128.03|10128.91|10128.91|10128.03|10128.03|0
1652189480000|2022-05-10 13:31:20|10127.66|10127.66|10127.85|10127.85|10127.85|10127.85|10127.66|10127.66|0
1652189490000|2022-05-10 13:31:30|10128.08|10128.08|10128.42|10128.42|10128.82|10128.82|10128.08|10128.08|0
1652189510000|2022-05-10 13:31:50|10128.59|10128.59|10128.42|10128.42|10128.59|10128.59|10128.42|10128.42|0
1652189520000|2022-05-10 13:32:00|10128.78|10128.78|10128.35|10128.35|10129.22|10129.22|10128.35|10128.35|0
1652189530000|2022-05-10 13:32:10|10127.98|10127.98|10128.08|10128.08|10128.5|10128.5|10127.98|10127.98|0
1652189540000|2022-05-10 13:32:20|10127.99|10127.99|10122.69|10122.69|10127.99|10127.99|10122.69|10122.69|0
1652189550000|2022-05-10 13:32:30|10122.34|10122.34|10122.59|10122.59|10122.59|10122.59|10122.17|10122.17|0
1652189560000|2022-05-10 13:32:40|10122.36|10122.36|10122.29|10122.29|10122.45|10122.45|10122.29|10122.29|0
1652189570000|2022-05-10 13:32:50|10122.12|10122.12|10121.2|10121.2|10122.12|10122.12|10121.2|10121.2|0
1652189580000|2022-05-10 13:33:00|10120.83|10120.83|10118.27|10118.27|10120.83|10120.83|10118.27|10118.27|0
1652189590000|2022-05-10 13:33:10|10117.84|10117.84|10116.03|10116.03|10117.84|10117.84|10115.52|10115.52|0
1652189600000|2022-05-10 13:33:20|10115.95|10115.95|10115.64|10115.64|10115.95|10115.95|10115.61|10115.61|0
1652189610000|2022-05-10 13:33:30|10115.21|10115.21|10115.01|10115.01|10115.64|10115.64|10115.01|10115.01|0
1652189620000|2022-05-10 13:33:40|10114.87|10114.87|10113.42|10113.42|10114.87|10114.87|10113.12|10113.12|0
1652189630000|2022-05-10 13:33:50|10113.86|10113.86|10113.5|10113.5|10113.86|10113.86|10112.95|10112.95|0
1652189640000|2022-05-10 13:34:00|10113.28|10113.28|10114.01|10114.01|10114.01|10114.01|10113.28|10113.28|0
1652189650000|2022-05-10 13:34:10|10113.56|10113.56|10114.28|10114.28|10114.45|10114.45|10113.56|10113.56|0
1652189660000|2022-05-10 13:34:20|10113.91|10113.91|10113.8|10113.8|10114.15|10114.15|10113.79|10113.79|0
1652189670000|2022-05-10 13:34:30|10112.93|10112.93|10113.77|10113.77|10113.86|10113.86|10112.93|10112.93|0
1652189680000|2022-05-10 13:34:40|10113.53|10113.53|10113.75|10113.75|10113.79|10113.79|10113.53|10113.53|0
1652189690000|2022-05-10 13:34:50|10114.07|10114.07|10113.84|10113.84|10114.07|10114.07|10113.84|10113.84|0
1652189700000|2022-05-10 13:35:00|10113.41|10113.41|10110.19|10110.19|10113.41|10113.41|10109.73|10109.73|0
1652189710000|2022-05-10 13:35:10|10109.83|10109.83|10110.19|10110.19|10110.19|10110.19|10109.83|10109.83|0
1652189720000|2022-05-10 13:35:20|10110.52|10110.52|10109.18|10109.18|10110.52|10110.52|10109.18|10109.18|0
1652189730000|2022-05-10 13:35:30|10107.25|10107.25|10107.83|10107.83|10107.83|10107.83|10106.08|10106.08|0
1652189740000|2022-05-10 13:35:40|10107.67|10107.67|10108.64|10108.64|10108.64|10108.64|10107.67|10107.67|0
1652189750000|2022-05-10 13:35:50|10109.08|10109.08|10109.53|10109.53|10109.53|10109.53|10109.08|10109.08|0
1652189760000|2022-05-10 13:36:00|10109.79|10109.79|10109.79|10109.79|10109.79|10109.79|10109.79|10109.79|0
1652189780000|2022-05-10 13:36:20|10109.88|10109.88|10109.42|10109.42|10109.88|10109.88|10109.42|10109.42|0
1652189790000|2022-05-10 13:36:30|10109.24|10109.24|10108.04|10108.04|10109.24|10109.24|10108.04|10108.04|0
1652189800000|2022-05-10 13:36:40|10108.41|10108.41|10108.66|10108.66|10109.03|10109.03|10108.29|10108.29|0
1652189810000|2022-05-10 13:36:50|10109.44|10109.44|10109.44|10109.44|10109.44|10109.44|10109.44|10109.44|0
1652189820000|2022-05-10 13:37:00|10109.79|10109.79|10111|10111|10111|10111|10109.79|10109.79|0
1652189830000|2022-05-10 13:37:10|10110.57|10110.57|10110.57|10110.57|10110.57|10110.57|10110.57|10110.57|0
1652189850000|2022-05-10 13:37:30|10111.01|10111.01|10110.94|10110.94|10111.13|10111.13|10110.94|10110.94|0
1652189870000|2022-05-10 13:37:50|10111.3|10111.3|10110.89|10110.89|10111.3|10111.3|10110.89|10110.89|0
1652189880000|2022-05-10 13:38:00|10111.35|10111.35|10111.69|10111.69|10111.69|10111.69|10111.11|10111.11|0
1652189890000|2022-05-10 13:38:10|10111.57|10111.57|10111.27|10111.27|10111.57|10111.57|10111.27|10111.27|0
1652189900000|2022-05-10 13:38:20|10110.84|10110.84|10112.95|10112.95|10113.08|10113.08|10110.81|10110.81|0
1652189910000|2022-05-10 13:38:30|10112.72|10112.72|10111.51|10111.51|10112.72|10112.72|10111.51|10111.51|0
1652189920000|2022-05-10 13:38:40|10111.94|10111.94|10112.81|10112.81|10113.03|10113.03|10111.29|10111.29|0
1652189930000|2022-05-10 13:38:50|10113.03|10113.03|10112.97|10112.97|10113.03|10113.03|10112.81|10112.81|0
1652189940000|2022-05-10 13:39:00|10112.64|10112.64|10110.28|10110.28|10112.97|10112.97|10110.28|10110.28|0
1652189950000|2022-05-10 13:39:10|10110.7|10110.7|10110.7|10110.7|10110.83|10110.83|10110.7|10110.7|0
1652189960000|2022-05-10 13:39:20|10110.51|10110.51|10110.51|10110.51|10110.51|10110.51|10110.15|10110.15|0
1652189970000|2022-05-10 13:39:30|10110.94|10110.94|10110.51|10110.51|10110.94|10110.94|10110.51|10110.51|0
1652189980000|2022-05-10 13:39:40|10110.36|10110.36|10110.36|10110.36|10110.36|10110.36|10110.36|10110.36|0
1652189990000|2022-05-10 13:39:50|10110.21|10110.21|10108.47|10108.47|10110.21|10110.21|10108.32|10108.32|0
1652190010000|2022-05-10 13:40:10|10107.56|10107.56|10106.33|10106.33|10107.56|10107.56|10106.33|10106.33|0
1652190020000|2022-05-10 13:40:20|10106.07|10106.07|10104.94|10104.94|10106.07|10106.07|10104.94|10104.94|0
1652190030000|2022-05-10 13:40:30|10104.69|10104.69|10105.02|10105.02|10105.02|10105.02|10104.69|10104.69|0
1652190040000|2022-05-10 13:40:40|10104.24|10104.24|10104.24|10104.24|10104.24|10104.24|10104.24|10104.24|0
1652190050000|2022-05-10 13:40:50|10103.94|10103.94|10105.95|10105.95|10105.95|10105.95|10103.94|10103.94|0
1652190060000|2022-05-10 13:41:00|10106.57|10106.57|10106.08|10106.08|10106.57|10106.57|10106.08|10106.08|0
1652190070000|2022-05-10 13:41:10|10105.83|10105.83|10106.96|10106.96|10106.96|10106.96|10105.83|10105.83|0
1652190080000|2022-05-10 13:41:20|10106.54|10106.54|10106.72|10106.72|10106.96|10106.96|10106.54|10106.54|0
1652190090000|2022-05-10 13:41:30|10107.5|10107.5|10107.26|10107.26|10107.68|10107.68|10107.26|10107.26|0
1652190100000|2022-05-10 13:41:40|10106.73|10106.73|10106.29|10106.29|10106.73|10106.73|10106.07|10106.07|0
1652190110000|2022-05-10 13:41:50|10105.8|10105.8|10106.05|10106.05|10106.27|10106.27|10105.8|10105.8|0
1652190120000|2022-05-10 13:42:00|10106.92|10106.92|10107.15|10107.15|10107.41|10107.41|10106.31|10106.31|0
1652190130000|2022-05-10 13:42:10|10106.72|10106.72|10105.18|10105.18|10107.71|10107.71|10105.18|10105.18|0
1652190140000|2022-05-10 13:42:20|10105.61|10105.61|10103.75|10103.75|10105.61|10105.61|10103.43|10103.43|0
1652190150000|2022-05-10 13:42:30|10103.5|10103.5|10105.54|10105.54|10105.54|10105.54|10103.31|10103.31|0
1652190160000|2022-05-10 13:42:40|10105.67|10105.67|10105.94|10105.94|10105.94|10105.94|10105.67|10105.67|0
1652190170000|2022-05-10 13:42:50|10106.72|10106.72|10106.84|10106.84|10106.84|10106.84|10106.72|10106.72|0
1652190180000|2022-05-10 13:43:00|10106.61|10106.61|10106.44|10106.44|10106.61|10106.61|10106.44|10106.44|0
1652190190000|2022-05-10 13:43:10|10106.56|10106.56|10106.56|10106.56|10106.56|10106.56|10106.56|10106.56|0
1652190200000|2022-05-10 13:43:20|10106.81|10106.81|10106.48|10106.48|10106.81|10106.81|10106.48|10106.48|0
1652190210000|2022-05-10 13:43:30|10105.7|10105.7|10104.33|10104.33|10105.7|10105.7|10104.33|10104.33|0
1652190220000|2022-05-10 13:43:40|10104.88|10104.88|10105.8|10105.8|10105.8|10105.8|10104.88|10104.88|0
1652190230000|2022-05-10 13:43:50|10104.81|10104.81|10104.81|10104.81|10104.81|10104.81|10104.81|10104.81|0
1652190240000|2022-05-10 13:44:00|10104.39|10104.39|10101.5|10101.5|10104.39|10104.39|10101.5|10101.5|0
1652190250000|2022-05-10 13:44:10|10101.18|10101.18|10101.32|10101.32|10101.55|10101.55|10101.18|10101.18|0
1652190260000|2022-05-10 13:44:20|10101.09|10101.09|10098.29|10098.29|10101.09|10101.09|10097.93|10097.93|0
1652190270000|2022-05-10 13:44:30|10097.93|10097.93|10097.16|10097.16|10097.93|10097.93|10097.16|10097.16|0
1652190280000|2022-05-10 13:44:40|10096.83|10096.83|10097.16|10097.16|10097.16|10097.16|10096.83|10096.83|0
1652190290000|2022-05-10 13:44:50|10096.98|10096.98|10096.38|10096.38|10096.98|10096.98|10096.38|10096.38|0
1652190300000|2022-05-10 13:45:00|10096.18|10096.18|10091.94|10091.94|10096.18|10096.18|10091.94|10091.94|0
1652190310000|2022-05-10 13:45:10|10091.75|10091.75|10086.98|10086.98|10091.75|10091.75|10086.98|10086.98|0
1652190320000|2022-05-10 13:45:20|10086.79|10086.79|10086.37|10086.37|10087.01|10087.01|10086.37|10086.37|0
1652190330000|2022-05-10 13:45:30|10086.56|10086.56|10086.65|10086.65|10086.65|10086.65|10086.56|10086.56|0
1652190340000|2022-05-10 13:45:40|10086.39|10086.39|10085.54|10085.54|10086.49|10086.49|10084.88|10084.88|0
1652190350000|2022-05-10 13:45:50|10085.43|10085.43|10085.18|10085.18|10085.43|10085.43|10085.18|10085.18|0
1652190360000|2022-05-10 13:46:00|10085.37|10085.37|10086.01|10086.01|10086.01|10086.01|10085.27|10085.27|0
1652190370000|2022-05-10 13:46:10|10085.64|10085.64|10087.79|10087.79|10087.79|10087.79|10085.64|10085.64|0
1652190380000|2022-05-10 13:46:20|10087.98|10087.98|10087.9|10087.9|10087.98|10087.98|10087.61|10087.61|0
1652190390000|2022-05-10 13:46:30|10088.09|10088.09|10088.09|10088.09|10088.09|10088.09|10088.09|10088.09|0
1652190400000|2022-05-10 13:46:40|10089.2|10089.2|10089.7|10089.7|10089.7|10089.7|10089.08|10089.08|0
1652190410000|2022-05-10 13:46:50|10089.92|10089.92|10095.6|10095.6|10095.6|10095.6|10089.92|10089.92|0
1652190420000|2022-05-10 13:47:00|10095.22|10095.22|10099.39|10099.39|10099.39|10099.39|10095.22|10095.22|0
1652190430000|2022-05-10 13:47:10|10099.47|10099.47|10099.1|10099.1|10099.47|10099.47|10099.1|10099.1|0
1652190440000|2022-05-10 13:47:20|10098.92|10098.92|10099.71|10099.71|10099.71|10099.71|10098.92|10098.92|0
1652190450000|2022-05-10 13:47:30|10099.84|10099.84|10099.4|10099.4|10099.84|10099.84|10099.4|10099.4|0
1652190460000|2022-05-10 13:47:40|10099.73|10099.73|10099.65|10099.65|10099.73|10099.73|10099.65|10099.65|0
1652190470000|2022-05-10 13:47:50|10099.07|10099.07|10099.12|10099.12|10099.12|10099.12|10098.64|10098.64|0
1652190480000|2022-05-10 13:48:00|10098.34|10098.34|10098.06|10098.06|10098.34|10098.34|10097.93|10097.93|0
1652190500000|2022-05-10 13:48:20|10098.52|10098.52|10099.29|10099.29|10099.29|10099.29|10098.52|10098.52|0
1652190520000|2022-05-10 13:48:40|10099.12|10099.12|10099.12|10099.12|10099.12|10099.12|10099.12|10099.12|0
1652190530000|2022-05-10 13:48:50|10098.77|10098.77|10098.77|10098.77|10098.77|10098.77|10098.77|10098.77|0
1652190540000|2022-05-10 13:49:00|10098.33|10098.33|10098.33|10098.33|10098.33|10098.33|10098.08|10098.08|0
1652190550000|2022-05-10 13:49:10|10099.11|10099.11|10098.98|10098.98|10099.11|10099.11|10098.98|10098.98|0
1652190560000|2022-05-10 13:49:20|10098.63|10098.63|10098.63|10098.63|10098.63|10098.63|10098.63|10098.63|0
1652190570000|2022-05-10 13:49:30|10098.98|10098.98|10098.98|10098.98|10098.98|10098.98|10098.98|10098.98|0
1652190580000|2022-05-10 13:49:40|10098.55|10098.55|10098.32|10098.32|10098.55|10098.55|10097.95|10097.95|0
1652190600000|2022-05-10 13:50:00|10098.07|10098.07|10097.95|10097.95|10098.07|10098.07|10097.95|10097.95|0
1652190610000|2022-05-10 13:50:10|10097.72|10097.72|10097.72|10097.72|10097.72|10097.72|10097.72|10097.72|0
1652190620000|2022-05-10 13:50:20|10097.84|10097.84|10098.54|10098.54|10098.54|10098.54|10097.16|10097.16|0
1652190630000|2022-05-10 13:50:30|10098.72|10098.72|10098.8|10098.8|10098.89|10098.89|10098.67|10098.67|0
1652190640000|2022-05-10 13:50:40|10098.02|10098.02|10097.1|10097.1|10098.02|10098.02|10097.1|10097.1|0
1652190650000|2022-05-10 13:50:50|10097.33|10097.33|10097.33|10097.33|10097.33|10097.33|10097.33|10097.33|0
1652190660000|2022-05-10 13:51:00|10097.2|10097.2|10096.65|10096.65|10097.2|10097.2|10096.65|10096.65|0
1652190670000|2022-05-10 13:51:10|10096.22|10096.22|10096.82|10096.82|10097|10097|10096.22|10096.22|0
1652190680000|2022-05-10 13:51:20|10096.66|10096.66|10097.8|10097.8|10097.8|10097.8|10096.66|10096.66|0
1652190690000|2022-05-10 13:51:30|10097.65|10097.65|10098.26|10098.26|10098.43|10098.43|10097.65|10097.65|0
1652190700000|2022-05-10 13:51:40|10098.36|10098.36|10098.36|10098.36|10098.36|10098.36|10098.36|10098.36|0
1652190710000|2022-05-10 13:51:50|10098.04|10098.04|10099.14|10099.14|10099.14|10099.14|10098.04|10098.04|0
1652190720000|2022-05-10 13:52:00|10099.36|10099.36|10101.4|10101.4|10101.4|10101.4|10099.36|10099.36|0
1652190730000|2022-05-10 13:52:10|10101.36|10101.36|10102.08|10102.08|10102.08|10102.08|10101.18|10101.18|0
1652190740000|2022-05-10 13:52:20|10102.52|10102.52|10104.58|10104.58|10104.58|10104.58|10102.52|10102.52|0
1652190750000|2022-05-10 13:52:30|10106.14|10106.14|10106.76|10106.76|10106.76|10106.76|10106.14|10106.14|0
1652190760000|2022-05-10 13:52:40|10106.98|10106.98|10106.85|10106.85|10107.11|10107.11|10106.85|10106.85|0
1652190770000|2022-05-10 13:52:50|10106.73|10106.73|10108.52|10108.52|10108.74|10108.74|10106.73|10106.73|0
1652190780000|2022-05-10 13:53:00|10108.6|10108.6|10108.37|10108.37|10108.6|10108.6|10108.37|10108.37|0
1652190790000|2022-05-10 13:53:10|10108.53|10108.53|10110.5|10110.5|10110.5|10110.5|10108.53|10108.53|0
1652190800000|2022-05-10 13:53:20|10110.94|10110.94|10111.19|10111.19|10111.19|10111.19|10110.94|10110.94|0
1652190810000|2022-05-10 13:53:30|10111.41|10111.41|10111.41|10111.41|10111.41|10111.41|10111.24|10111.24|0
1652190820000|2022-05-10 13:53:40|10111.84|10111.84|10111.84|10111.84|10111.84|10111.84|10111.84|10111.84|0
1652190830000|2022-05-10 13:53:50|10111.41|10111.41|10111.52|10111.52|10111.52|10111.52|10111.29|10111.29|0
1652190840000|2022-05-10 13:54:00|10111.34|10111.34|10110.91|10110.91|10111.34|10111.34|10110.91|10110.91|0
1652190850000|2022-05-10 13:54:10|10110.98|10110.98|10110.98|10110.98|10110.98|10110.98|10110.98|10110.98|0
1652190860000|2022-05-10 13:54:20|10110.75|10110.75|10110.75|10110.75|10110.75|10110.75|10110.75|10110.75|0
1652190870000|2022-05-10 13:54:30|10109.97|10109.97|10110.58|10110.58|10110.58|10110.58|10109.97|10109.97|0
1652190880000|2022-05-10 13:54:40|10110.95|10110.95|10112.61|10112.61|10112.61|10112.61|10110.95|10110.95|0
1652190890000|2022-05-10 13:54:50|10113.04|10113.04|10112.84|10112.84|10113.27|10113.27|10112.84|10112.84|0
1652190900000|2022-05-10 13:55:00|10112.97|10112.97|10117.91|10117.91|10117.91|10117.91|10112.97|10112.97|0
1652190910000|2022-05-10 13:55:10|10118.33|10118.33|10122.4|10122.4|10122.4|10122.4|10118.33|10118.33|0
1652190920000|2022-05-10 13:55:20|10121.63|10121.63|10123.07|10123.07|10123.07|10123.07|10121.63|10121.63|0
1652190930000|2022-05-10 13:55:30|10123.24|10123.24|10123.67|10123.67|10123.67|10123.67|10123.24|10123.24|0
1652190940000|2022-05-10 13:55:40|10123.22|10123.22|10122.89|10122.89|10123.26|10123.26|10122.78|10122.78|0
1652190950000|2022-05-10 13:55:50|10122.46|10122.46|10122|10122|10122.46|10122.46|10122|10122|0
1652190960000|2022-05-10 13:56:00|10121.53|10121.53|10120.78|10120.78|10121.53|10121.53|10120.78|10120.78|0
1652190970000|2022-05-10 13:56:10|10120.34|10120.34|10119.92|10119.92|10120.34|10120.34|10119.92|10119.92|0
1652190980000|2022-05-10 13:56:20|10119.76|10119.76|10118.67|10118.67|10119.76|10119.76|10118.44|10118.44|0
1652190990000|2022-05-10 13:56:30|10118.3|10118.3|10119.08|10119.08|10119.31|10119.31|10118.3|10118.3|0
1652191000000|2022-05-10 13:56:40|10119.75|10119.75|10122.54|10122.54|10122.54|10122.54|10119.75|10119.75|0
1652191010000|2022-05-10 13:56:50|10122.87|10122.87|10122.78|10122.78|10123.13|10123.13|10122.54|10122.54|0
1652191020000|2022-05-10 13:57:00|10122.95|10122.95|10124.21|10124.21|10124.83|10124.83|10122.95|10122.95|0
1652191030000|2022-05-10 13:57:10|10124.64|10124.64|10124.64|10124.64|10124.64|10124.64|10124.64|10124.64|0
1652191040000|2022-05-10 13:57:20|10124.87|10124.87|10125.75|10125.75|10125.75|10125.75|10124.87|10124.87|0
1652191050000|2022-05-10 13:57:30|10125.57|10125.57|10124.91|10124.91|10125.57|10125.57|10124.91|10124.91|0
1652191060000|2022-05-10 13:57:40|10125|10125|10125|10125|10125|10125|10125|10125|0
1652191070000|2022-05-10 13:57:50|10125.23|10125.23|10125.23|10125.23|10125.23|10125.23|10125.23|10125.23|0
1652191080000|2022-05-10 13:58:00|10125.58|10125.58|10125.62|10125.62|10125.69|10125.69|10124.62|10124.62|0
1652191090000|2022-05-10 13:58:10|10126.08|10126.08|10126.3|10126.3|10126.3|10126.3|10126.08|10126.08|0
1652191100000|2022-05-10 13:58:20|10126.73|10126.73|10125.9|10125.9|10126.73|10126.73|10125.9|10125.9|0
1652191110000|2022-05-10 13:58:30|10125.76|10125.76|10124.76|10124.76|10125.76|10125.76|10124.63|10124.63|0
1652191120000|2022-05-10 13:58:40|10124.93|10124.93|10124.65|10124.65|10125.31|10125.31|10124.65|10124.65|0
1652191130000|2022-05-10 13:58:50|10124.74|10124.74|10125.17|10125.17|10125.17|10125.17|10124.74|10124.74|0
1652191140000|2022-05-10 13:59:00|10125.83|10125.83|10128.06|10128.06|10128.61|10128.61|10125.83|10125.83|0
1652191150000|2022-05-10 13:59:10|10128.74|10128.74|10129.08|10129.08|10129.31|10129.31|10128.74|10128.74|0
1652191160000|2022-05-10 13:59:20|10128.63|10128.63|10128.73|10128.73|10128.73|10128.73|10128.63|10128.63|0
1652191170000|2022-05-10 13:59:30|10128.51|10128.51|10128.93|10128.93|10128.93|10128.93|10128.51|10128.51|0
1652191180000|2022-05-10 13:59:40|10128.47|10128.47|10128.7|10128.7|10128.7|10128.7|10128.47|10128.47|0
1652191190000|2022-05-10 13:59:50|10128.91|10128.91|10128.59|10128.59|10129.05|10129.05|10128.59|10128.59|0
1652191200000|2022-05-10 14:00:00|10128.15|10128.15|10126.95|10126.95|10128.61|10128.61|10126.27|10126.27|0
1652191210000|2022-05-10 14:00:10|10126.7|10126.7|10127.32|10127.32|10127.98|10127.98|10126.7|10126.7|0
1652191220000|2022-05-10 14:00:20|10127.1|10127.1|10127.03|10127.03|10127.48|10127.48|10126.12|10126.12|0
1652191230000|2022-05-10 14:00:30|10126.8|10126.8|10124.38|10124.38|10126.8|10126.8|10123|10123|0
1652191240000|2022-05-10 14:00:40|10124.15|10124.15|10118.22|10118.22|10124.15|10124.15|10118.22|10118.22|0
1652191250000|2022-05-10 14:00:50|10118|10118|10116.11|10116.11|10118.11|10118.11|10116.06|10116.06|0
1652191260000|2022-05-10 14:01:00|10113.91|10113.91|10115.22|10115.22|10115.22|10115.22|10113.83|10113.83|0
1652191270000|2022-05-10 14:01:10|10116.91|10116.91|10120.45|10120.45|10120.45|10120.45|10116.91|10116.91|0
1652191290000|2022-05-10 14:01:30|10120.02|10120.02|10120.02|10120.02|10120.02|10120.02|10119.6|10119.6|0
1652191300000|2022-05-10 14:01:40|10118.59|10118.59|10115.85|10115.85|10118.59|10118.59|10115.85|10115.85|0
1652191310000|2022-05-10 14:01:50|10116.21|10116.21|10114.74|10114.74|10116.21|10116.21|10114.74|10114.74|0
1652191320000|2022-05-10 14:02:00|10113.96|10113.96|10110.71|10110.71|10113.96|10113.96|10110.58|10110.58|0
1652191330000|2022-05-10 14:02:10|10112.27|10112.27|10112.27|10112.27|10112.27|10112.27|10112.27|10112.27|0
1652191340000|2022-05-10 14:02:20|10112.49|10112.49|10114.62|10114.62|10114.62|10114.62|10112.49|10112.49|0
1652191350000|2022-05-10 14:02:30|10114.45|10114.45|10115.25|10115.25|10115.38|10115.38|10114.45|10114.45|0
1652191360000|2022-05-10 14:02:40|10115.03|10115.03|10115.6|10115.6|10115.6|10115.6|10115.03|10115.03|0
1652191370000|2022-05-10 14:02:50|10115.72|10115.72|10117.94|10117.94|10118.17|10118.17|10115.72|10115.72|0
1652191380000|2022-05-10 14:03:00|10118.56|10118.56|10119.06|10119.06|10119.48|10119.48|10118.56|10118.56|0
1652191390000|2022-05-10 14:03:10|10119.28|10119.28|10119.34|10119.34|10119.69|10119.69|10118.79|10118.79|0
1652191400000|2022-05-10 14:03:20|10119.79|10119.79|10120.03|10120.03|10120.03|10120.03|10119.79|10119.79|0
1652191410000|2022-05-10 14:03:30|10119.61|10119.61|10120.23|10120.23|10120.38|10120.38|10119.38|10119.38|0
1652191420000|2022-05-10 14:03:40|10119.81|10119.81|10119.47|10119.47|10119.9|10119.9|10119.47|10119.47|0
1652191430000|2022-05-10 14:03:50|10119.24|10119.24|10119.24|10119.24|10119.24|10119.24|10119.24|10119.24|0
1652191440000|2022-05-10 14:04:00|10118.81|10118.81|10121.79|10121.79|10121.79|10121.79|10118.81|10118.81|0
1652191460000|2022-05-10 14:04:20|10121.66|10121.66|10119.84|10119.84|10121.66|10121.66|10119.84|10119.84|0
1652191470000|2022-05-10 14:04:30|10119.41|10119.41|10119.84|10119.84|10119.84|10119.84|10119.41|10119.41|0
1652191500000|2022-05-10 14:05:00|10120.01|10120.01|10120.18|10120.18|10120.18|10120.18|10120.01|10120.01|0
1652191510000|2022-05-10 14:05:10|10119.82|10119.82|10119.81|10119.81|10120.18|10120.18|10119.81|10119.81|0
1652191520000|2022-05-10 14:05:20|10119.44|10119.44|10112.6|10112.6|10119.44|10119.44|10112.54|10112.54|0
1652191530000|2022-05-10 14:05:30|10112.23|10112.23|10111.21|10111.21|10112.23|10112.23|10111.21|10111.21|0
1652191540000|2022-05-10 14:05:40|10111.58|10111.58|10111.75|10111.75|10111.75|10111.75|10111.58|10111.58|0
1652191550000|2022-05-10 14:05:50|10111.83|10111.83|10110.63|10110.63|10111.83|10111.83|10110.63|10110.63|0
1652191560000|2022-05-10 14:06:00|10110.28|10110.28|10111.23|10111.23|10111.49|10111.49|10110.28|10110.28|0
1652191570000|2022-05-10 14:06:10|10110.8|10110.8|10112.09|10112.09|10112.15|10112.15|10110.8|10110.8|0
1652191580000|2022-05-10 14:06:20|10112.86|10112.86|10113.09|10113.09|10113.09|10113.09|10112.86|10112.86|0
1652191590000|2022-05-10 14:06:30|10113.24|10113.24|10113.01|10113.01|10113.59|10113.59|10113.01|10113.01|0
1652191610000|2022-05-10 14:06:50|10112.85|10112.85|10112.82|10112.82|10113.25|10113.25|10112.82|10112.82|0
1652191620000|2022-05-10 14:07:00|10112.59|10112.59|10112.55|10112.55|10112.68|10112.68|10112.42|10112.42|0
1652191630000|2022-05-10 14:07:10|10112.8|10112.8|10114.66|10114.66|10114.66|10114.66|10112.8|10112.8|0
1652191640000|2022-05-10 14:07:20|10114.91|10114.91|10114.19|10114.19|10115.04|10115.04|10114.19|10114.19|0
1652191650000|2022-05-10 14:07:30|10113.96|10113.96|10113.9|10113.9|10113.96|10113.96|10113.28|10113.28|0
1652191660000|2022-05-10 14:07:40|10113.67|10113.67|10113.67|10113.67|10113.67|10113.67|10113.67|10113.67|0
1652191670000|2022-05-10 14:07:50|10114.12|10114.12|10114.63|10114.63|10114.75|10114.75|10114.12|10114.12|0
1652191680000|2022-05-10 14:08:00|10114.86|10114.86|10116.47|10116.47|10116.47|10116.47|10114.86|10114.86|0
1652191690000|2022-05-10 14:08:10|10115.85|10115.85|10116.34|10116.34|10116.34|10116.34|10115.85|10115.85|0
1652191700000|2022-05-10 14:08:20|10116.71|10116.71|10116.71|10116.71|10116.71|10116.71|10116.71|10116.71|0
1652191710000|2022-05-10 14:08:30|10116.88|10116.88|10116.63|10116.63|10116.88|10116.88|10116.16|10116.16|0
1652191720000|2022-05-10 14:08:40|10116.14|10116.14|10114.47|10114.47|10116.14|10116.14|10114.47|10114.47|0
1652191730000|2022-05-10 14:08:50|10114.72|10114.72|10114.78|10114.78|10115.21|10115.21|10114.72|10114.72|0
1652191740000|2022-05-10 14:09:00|10114.9|10114.9|10115.28|10115.28|10115.33|10115.33|10114.49|10114.49|0
1652191750000|2022-05-10 14:09:10|10116.06|10116.06|10116.4|10116.4|10116.69|10116.69|10115.94|10115.94|0
1652191760000|2022-05-10 14:09:20|10116.03|10116.03|10113.38|10113.38|10116.03|10116.03|10113.38|10113.38|0
1652191770000|2022-05-10 14:09:30|10113.44|10113.44|10112.66|10112.66|10113.44|10113.44|10112.66|10112.66|0
1652191780000|2022-05-10 14:09:40|10112.78|10112.78|10111.78|10111.78|10112.78|10112.78|10111.78|10111.78|0
1652191790000|2022-05-10 14:09:50|10111.6|10111.6|10111.81|10111.81|10111.81|10111.81|10111.6|10111.6|0
1652191800000|2022-05-10 14:10:00|10112.24|10112.24|10114.47|10114.47|10114.59|10114.59|10112.24|10112.24|0
1652191810000|2022-05-10 14:10:10|10114.21|10114.21|10114.21|10114.21|10114.21|10114.21|10113.84|10113.84|0
1652191820000|2022-05-10 14:10:20|10114.37|10114.37|10114.45|10114.45|10114.45|10114.45|10114.37|10114.37|0
1652191830000|2022-05-10 14:10:30|10114.23|10114.23|10113.21|10113.21|10114.78|10114.78|10113.21|10113.21|0
1652191840000|2022-05-10 14:10:40|10112.75|10112.75|10112.75|10112.75|10112.75|10112.75|10112.75|10112.75|0
1652191850000|2022-05-10 14:10:50|10111.19|10111.19|10111.19|10111.19|10111.19|10111.19|10111.19|10111.19|0
1652191860000|2022-05-10 14:11:00|10111.42|10111.42|10110.62|10110.62|10111.42|10111.42|10110.62|10110.62|0
1652191870000|2022-05-10 14:11:10|10110.45|10110.45|10110.82|10110.82|10110.82|10110.82|10110.2|10110.2|0
1652191880000|2022-05-10 14:11:20|10110.98|10110.98|10112.75|10112.75|10112.75|10112.75|10110.11|10110.11|0
1652191890000|2022-05-10 14:11:30|10112.91|10112.91|10112.48|10112.48|10112.91|10112.91|10112.48|10112.48|0
1652191900000|2022-05-10 14:11:40|10111.75|10111.75|10111.75|10111.75|10111.75|10111.75|10111.75|10111.75|0
1652191910000|2022-05-10 14:11:50|10111.33|10111.33|10109.06|10109.06|10111.33|10111.33|10109.06|10109.06|0
1652191920000|2022-05-10 14:12:00|10108.71|10108.71|10109.35|10109.35|10109.35|10109.35|10108.46|10108.46|0
1652191930000|2022-05-10 14:12:10|10109.53|10109.53|10109.3|10109.3|10109.53|10109.53|10108.65|10108.65|0
1652191940000|2022-05-10 14:12:20|10109.73|10109.73|10109.73|10109.73|10109.73|10109.73|10109.73|10109.73|0
1652191950000|2022-05-10 14:12:30|10109.85|10109.85|10110.93|10110.93|10110.93|10110.93|10109.85|10109.85|0
1652191960000|2022-05-10 14:12:40|10110.81|10110.81|10109.38|10109.38|10110.81|10110.81|10109.38|10109.38|0
1652191970000|2022-05-10 14:12:50|10108.95|10108.95|10108.17|10108.17|10108.95|10108.95|10108.17|10108.17|0
1652191980000|2022-05-10 14:13:00|10107.82|10107.82|10108.14|10108.14|10108.37|10108.37|10107.82|10107.82|0
1652191990000|2022-05-10 14:13:10|10107.71|10107.71|10107.71|10107.71|10107.71|10107.71|10107.71|10107.71|0
1652192000000|2022-05-10 14:13:20|10107.41|10107.41|10106.56|10106.56|10107.41|10107.41|10106.56|10106.56|0
1652192010000|2022-05-10 14:13:30|10106.99|10106.99|10106.81|10106.81|10106.99|10106.99|10106.81|10106.81|0
1652192020000|2022-05-10 14:13:40|10107.18|10107.18|10106.58|10106.58|10107.18|10107.18|10106.58|10106.58|0
1652192040000|2022-05-10 14:14:00|10106.33|10106.33|10110.31|10110.31|10110.31|10110.31|10106.33|10106.33|0
1652192050000|2022-05-10 14:14:10|10110.41|10110.41|10110.79|10110.79|10110.79|10110.79|10110.41|10110.41|0
1652192060000|2022-05-10 14:14:20|10110.88|10110.88|10109.98|10109.98|10110.88|10110.88|10109.98|10109.98|0
1652192070000|2022-05-10 14:14:30|10109.83|10109.83|10110.02|10110.02|10110.02|10110.02|10109.83|10109.83|0
1652192080000|2022-05-10 14:14:40|10110.44|10110.44|10110.63|10110.63|10110.63|10110.63|10110.44|10110.44|0
1652192090000|2022-05-10 14:14:50|10109.76|10109.76|10110.11|10110.11|10110.14|10110.14|10109.52|10109.52|0
1652192100000|2022-05-10 14:15:00|10110.46|10110.46|10110.46|10110.46|10110.46|10110.46|10110.46|10110.46|0
1652192120000|2022-05-10 14:15:20|10110.89|10110.89|10111.56|10111.56|10111.56|10111.56|10110.89|10110.89|0
1652192130000|2022-05-10 14:15:30|10112|10112|10114.78|10114.78|10114.78|10114.78|10112|10112|0
1652192140000|2022-05-10 14:15:40|10115.31|10115.31|10114.88|10114.88|10115.31|10115.31|10114.88|10114.88|0
1652192150000|2022-05-10 14:15:50|10114.45|10114.45|10112.66|10112.66|10114.67|10114.67|10112.66|10112.66|0
1652192160000|2022-05-10 14:16:00|10112.91|10112.91|10113.31|10113.31|10113.31|10113.31|10112.79|10112.79|0
1652192170000|2022-05-10 14:16:10|10112.95|10112.95|10113.3|10113.3|10113.3|10113.3|10112.95|10112.95|0
1652192180000|2022-05-10 14:16:20|10113.12|10113.12|10113.39|10113.39|10113.55|10113.55|10113.12|10113.12|0
1652192190000|2022-05-10 14:16:30|10113.62|10113.62|10113.4|10113.4|10113.62|10113.62|10113.4|10113.4|0
1652192200000|2022-05-10 14:16:40|10112.97|10112.97|10111.06|10111.06|10112.97|10112.97|10111.06|10111.06|0
1652192210000|2022-05-10 14:16:50|10110.63|10110.63|10110.73|10110.73|10111.41|10111.41|10110.63|10110.63|0
1652192220000|2022-05-10 14:17:00|10110.51|10110.51|10110.51|10110.51|10110.51|10110.51|10110.51|10110.51|0
1652192230000|2022-05-10 14:17:10|10111.13|10111.13|10110.86|10110.86|10111.47|10111.47|10110.86|10110.86|0
1652192240000|2022-05-10 14:17:20|10111.08|10111.08|10111.51|10111.51|10111.51|10111.51|10111.08|10111.08|0
1652192250000|2022-05-10 14:17:30|10112.29|10112.29|10112.42|10112.42|10112.42|10112.42|10112.29|10112.29|0
1652192260000|2022-05-10 14:17:40|10112.84|10112.84|10113.52|10113.52|10113.52|10113.52|10112.84|10112.84|0
1652192270000|2022-05-10 14:17:50|10113.09|10113.09|10113.99|10113.99|10113.99|10113.99|10113.09|10113.09|0
1652192280000|2022-05-10 14:18:00|10113.64|10113.64|10113.64|10113.64|10113.64|10113.64|10113.64|10113.64|0
1652192290000|2022-05-10 14:18:10|10112.77|10112.77|10112.95|10112.95|10112.95|10112.95|10112.77|10112.77|0
1652192300000|2022-05-10 14:18:20|10113.18|10113.18|10113.61|10113.61|10113.61|10113.61|10113.17|10113.17|0
1652192310000|2022-05-10 14:18:30|10113.96|10113.96|10113.63|10113.63|10113.96|10113.96|10113.58|10113.58|0
1652192320000|2022-05-10 14:18:40|10113.84|10113.84|10113.4|10113.4|10113.84|10113.84|10113.4|10113.4|0
1652192330000|2022-05-10 14:18:50|10113.48|10113.48|10113.3|10113.3|10113.48|10113.48|10113.3|10113.3|0
1652192340000|2022-05-10 14:19:00|10112.87|10112.87|10112.87|10112.87|10112.87|10112.87|10112.87|10112.87|0
1652192350000|2022-05-10 14:19:10|10112.7|10112.7|10113.06|10113.06|10113.06|10113.06|10112.7|10112.7|0
1652192360000|2022-05-10 14:19:20|10112.81|10112.81|10113.24|10113.24|10113.24|10113.24|10112.81|10112.81|0
1652192370000|2022-05-10 14:19:30|10112.91|10112.91|10112.49|10112.49|10112.91|10112.91|10112.49|10112.49|0
1652192380000|2022-05-10 14:19:40|10112.66|10112.66|10112.66|10112.66|10112.66|10112.66|10112.66|10112.66|0
1652192390000|2022-05-10 14:19:50|10112.49|10112.49|10112.66|10112.66|10112.66|10112.66|10112.49|10112.49|0
1652192400000|2022-05-10 14:20:00|10113.08|10113.08|10113.27|10113.27|10113.27|10113.27|10111.71|10111.71|0
1652192410000|2022-05-10 14:20:10|10113.64|10113.64|10114.21|10114.21|10114.79|10114.79|10113.64|10113.64|0
1652192420000|2022-05-10 14:20:20|10114.99|10114.99|10114.01|10114.01|10115.15|10115.15|10114.01|10114.01|0
1652192430000|2022-05-10 14:20:30|10113.64|10113.64|10113.21|10113.21|10113.64|10113.64|10113.21|10113.21|0
1652192440000|2022-05-10 14:20:40|10113.58|10113.58|10113.58|10113.58|10113.58|10113.58|10113.58|10113.58|0
1652192450000|2022-05-10 14:20:50|10114.45|10114.45|10116.25|10116.25|10116.25|10116.25|10114.45|10114.45|0
1652192460000|2022-05-10 14:21:00|10117.03|10117.03|10117.22|10117.22|10117.45|10117.45|10117.03|10117.03|0
1652192470000|2022-05-10 14:21:10|10116.8|10116.8|10116.62|10116.62|10116.8|10116.8|10116.62|10116.62|0
1652192480000|2022-05-10 14:21:20|10116.41|10116.41|10116.96|10116.96|10117.06|10117.06|10116.41|10116.41|0
1652192490000|2022-05-10 14:21:30|10116.5|10116.5|10115.72|10115.72|10116.5|10116.5|10115.72|10115.72|0
1652192500000|2022-05-10 14:21:40|10115.29|10115.29|10115.71|10115.71|10115.71|10115.71|10115.29|10115.29|0
1652192510000|2022-05-10 14:21:50|10115.63|10115.63|10115.46|10115.46|10115.63|10115.63|10115.46|10115.46|0
1652192530000|2022-05-10 14:22:10|10115.28|10115.28|10115.28|10115.28|10115.28|10115.28|10115.28|10115.28|0
1652192540000|2022-05-10 14:22:20|10115.11|10115.11|10112.82|10112.82|10115.11|10115.11|10112.82|10112.82|0
1652192550000|2022-05-10 14:22:30|10112.99|10112.99|10113.36|10113.36|10113.36|10113.36|10112.99|10112.99|0
1652192560000|2022-05-10 14:22:40|10112.99|10112.99|10112.21|10112.21|10112.99|10112.99|10112.21|10112.21|0
1652192570000|2022-05-10 14:22:50|10110.91|10110.91|10110.13|10110.13|10110.91|10110.91|10110.13|10110.13|0
1652192580000|2022-05-10 14:23:00|10108.96|10108.96|10108.14|10108.14|10108.96|10108.96|10108.14|10108.14|0
1652192590000|2022-05-10 14:23:10|10107.96|10107.96|10107.96|10107.96|10107.96|10107.96|10107.96|10107.96|0
1652192600000|2022-05-10 14:23:20|10108.09|10108.09|10107.35|10107.35|10108.09|10108.09|10107.35|10107.35|0
1652192610000|2022-05-10 14:23:30|10107.82|10107.82|10106.92|10106.92|10107.82|10107.82|10106.92|10106.92|0
1652192620000|2022-05-10 14:23:40|10107.14|10107.14|10106.25|10106.25|10107.14|10107.14|10106.25|10106.25|0
1652192630000|2022-05-10 14:23:50|10105.82|10105.82|10105.82|10105.82|10105.82|10105.82|10105.82|10105.82|0
1652192640000|2022-05-10 14:24:00|10105.9|10105.9|10106.79|10106.79|10107.27|10107.27|10105.74|10105.74|0
1652192650000|2022-05-10 14:24:10|10106.61|10106.61|10106.56|10106.56|10106.61|10106.61|10106.38|10106.38|0
1652192670000|2022-05-10 14:24:30|10106.75|10106.75|10106.88|10106.88|10107.12|10107.12|10106.75|10106.75|0
1652192680000|2022-05-10 14:24:40|10107.31|10107.31|10107.54|10107.54|10107.54|10107.54|10107.31|10107.31|0
1652192690000|2022-05-10 14:24:50|10107.11|10107.11|10107.11|10107.11|10107.11|10107.11|10107.11|10107.11|0
1652192700000|2022-05-10 14:25:00|10106.88|10106.88|10106.88|10106.88|10106.88|10106.88|10106.88|10106.88|0
1652192710000|2022-05-10 14:25:10|10106.53|10106.53|10106.93|10106.93|10106.93|10106.93|10106.53|10106.53|0
1652192720000|2022-05-10 14:25:20|10107.11|10107.11|10106.56|10106.56|10107.34|10107.34|10106.56|10106.56|0
1652192730000|2022-05-10 14:25:30|10106.74|10106.74|10106.74|10106.74|10106.74|10106.74|10106.74|10106.74|0
1652192740000|2022-05-10 14:25:40|10106.51|10106.51|10106.51|10106.51|10106.51|10106.51|10106.51|10106.51|0
1652192750000|2022-05-10 14:25:50|10106.96|10106.96|10106.96|10106.96|10106.96|10106.96|10106.96|10106.96|0
1652192760000|2022-05-10 14:26:00|10107.31|10107.31|10107.78|10107.78|10107.78|10107.78|10107.31|10107.31|0
1652192780000|2022-05-10 14:26:20|10107.68|10107.68|10107.57|10107.57|10107.68|10107.68|10107.57|10107.57|0
1652192790000|2022-05-10 14:26:30|10107.13|10107.13|10106.01|10106.01|10107.13|10107.13|10106.01|10106.01|0
1652192800000|2022-05-10 14:26:40|10106.79|10106.79|10103.75|10103.75|10106.79|10106.79|10103.75|10103.75|0
1652192810000|2022-05-10 14:26:50|10104.53|10104.53|10105.12|10105.12|10105.12|10105.12|10104.53|10104.53|0
1652192820000|2022-05-10 14:27:00|10104.8|10104.8|10102.64|10102.64|10104.8|10104.8|10102.64|10102.64|0
1652192830000|2022-05-10 14:27:10|10102.2|10102.2|10100.97|10100.97|10102.2|10102.2|10100.09|10100.09|0
1652192840000|2022-05-10 14:27:20|10101.33|10101.33|10101.78|10101.78|10101.78|10101.78|10101.24|10101.24|0
1652192850000|2022-05-10 14:27:30|10101.42|10101.42|10095.79|10095.79|10101.42|10101.42|10095.79|10095.79|0
1652192860000|2022-05-10 14:27:40|10094.93|10094.93|10092.39|10092.39|10094.93|10094.93|10092.17|10092.17|0
1652192870000|2022-05-10 14:27:50|10092.17|10092.17|10090.75|10090.75|10092.65|10092.65|10090.38|10090.38|0
1652192880000|2022-05-10 14:28:00|10090.32|10090.32|10084.52|10084.52|10090.69|10090.69|10084.52|10084.52|0
1652192890000|2022-05-10 14:28:10|10084.15|10084.15|10083.25|10083.25|10084.15|10084.15|10081.48|10081.48|0
1652192900000|2022-05-10 14:28:20|10083.61|10083.61|10082.57|10082.57|10083.61|10083.61|10082.57|10082.57|0
1652192910000|2022-05-10 14:28:30|10082.38|10082.38|10079.44|10079.44|10082.38|10082.38|10079.44|10079.44|0
1652192920000|2022-05-10 14:28:40|10079.33|10079.33|10073.84|10073.84|10079.33|10079.33|10073.69|10073.69|0
1652192930000|2022-05-10 14:28:50|10073.99|10073.99|10072.97|10072.97|10074.33|10074.33|10072.36|10072.36|0
1652192940000|2022-05-10 14:29:00|10072.54|10072.54|10070.89|10070.89|10072.54|10072.54|10070.89|10070.89|0
1652192950000|2022-05-10 14:29:10|10071.32|10071.32|10070.8|10070.8|10071.32|10071.32|10070.37|10070.37|0
1652192960000|2022-05-10 14:29:20|10071.89|10071.89|10075.41|10075.41|10075.41|10075.41|10071.77|10071.77|0
1652192970000|2022-05-10 14:29:30|10075.33|10075.33|10075.06|10075.06|10075.46|10075.46|10075.06|10075.06|0
1652192980000|2022-05-10 14:29:40|10075.24|10075.24|10075.59|10075.59|10075.59|10075.59|10074.91|10074.91|0
1652193000000|2022-05-10 14:30:00|10075.16|10075.16|10075.29|10075.29|10075.29|10075.29|10075.16|10075.16|0
1652193010000|2022-05-10 14:30:10|10075.12|10075.12|10075.43|10075.43|10075.86|10075.86|10074.69|10074.69|0
1652193020000|2022-05-10 14:30:20|10074.99|10074.99|10073.21|10073.21|10074.99|10074.99|10073.21|10073.21|0
1652193030000|2022-05-10 14:30:30|10072.85|10072.85|10073.31|10073.31|10073.76|10073.76|10072.85|10072.85|0
1652193040000|2022-05-10 14:30:40|10073.15|10073.15|10075.53|10075.53|10075.76|10075.76|10073.15|10073.15|0
1652193050000|2022-05-10 14:30:50|10075.44|10075.44|10076.68|10076.68|10076.68|10076.68|10075.44|10075.44|0
1652193060000|2022-05-10 14:31:00|10077.73|10077.73|10077.74|10077.74|10077.74|10077.74|10077.52|10077.52|0
1652193070000|2022-05-10 14:31:10|10077.52|10077.52|10077.75|10077.75|10077.75|10077.75|10076.94|10076.94|0
1652193090000|2022-05-10 14:31:30|10076.97|10076.97|10076.46|10076.46|10076.97|10076.97|10076.46|10076.46|0
1652193100000|2022-05-10 14:31:40|10076.72|10076.72|10076.69|10076.69|10076.72|10076.72|10076.07|10076.07|0
1652193110000|2022-05-10 14:31:50|10076.32|10076.32|10075.98|10075.98|10076.64|10076.64|10075.98|10075.98|0
1652193120000|2022-05-10 14:32:00|10075.33|10075.33|10075.82|10075.82|10075.82|10075.82|10075.33|10075.33|0
1652193130000|2022-05-10 14:32:10|10075.89|10075.89|10075.63|10075.63|10075.89|10075.89|10075.63|10075.63|0
1652193140000|2022-05-10 14:32:20|10075.76|10075.76|10075.8|10075.8|10075.88|10075.88|10075.76|10075.76|0
1652193150000|2022-05-10 14:32:30|10076.16|10076.16|10078.46|10078.46|10078.46|10078.46|10076.16|10076.16|0
1652193160000|2022-05-10 14:32:40|10078.89|10078.89|10081.07|10081.07|10081.07|10081.07|10078.89|10078.89|0
1652193170000|2022-05-10 14:32:50|10081.24|10081.24|10081.07|10081.07|10081.24|10081.24|10081.07|10081.07|0
1652193180000|2022-05-10 14:33:00|10081.2|10081.2|10081.98|10081.98|10081.98|10081.98|10081.2|10081.2|0
1652193190000|2022-05-10 14:33:10|10081.8|10081.8|10081.44|10081.44|10082.3|10082.3|10080.61|10080.61|0
1652193200000|2022-05-10 14:33:20|10081.31|10081.31|10081.44|10081.44|10081.44|10081.44|10081.31|10081.31|0
1652193210000|2022-05-10 14:33:30|10081.61|10081.61|10081.29|10081.29|10081.61|10081.61|10081.29|10081.29|0
1652193220000|2022-05-10 14:33:40|10080.31|10080.31|10077.11|10077.11|10080.31|10080.31|10077.11|10077.11|0
1652193230000|2022-05-10 14:33:50|10077.46|10077.46|10078.67|10078.67|10078.99|10078.99|10077.46|10077.46|0
1652193240000|2022-05-10 14:34:00|10078.58|10078.58|10078.62|10078.62|10078.87|10078.87|10078.09|10078.09|0
1652193250000|2022-05-10 14:34:10|10079.1|10079.1|10079.07|10079.07|10079.71|10079.71|10078.84|10078.84|0
1652193260000|2022-05-10 14:34:20|10078.64|10078.64|10078.94|10078.94|10079.13|10079.13|10077.99|10077.99|0
1652193270000|2022-05-10 14:34:30|10079.72|10079.72|10079.72|10079.72|10079.72|10079.72|10079.72|10079.72|0
1652193280000|2022-05-10 14:34:40|10079.85|10079.85|10079.59|10079.59|10079.85|10079.85|10079.59|10079.59|0
1652193290000|2022-05-10 14:34:50|10080.02|10080.02|10081.13|10081.13|10081.13|10081.13|10080.02|10080.02|0
1652193300000|2022-05-10 14:35:00|10081.3|10081.3|10079.52|10079.52|10081.3|10081.3|10079.52|10079.52|0
1652193310000|2022-05-10 14:35:10|10079.34|10079.34|10079.34|10079.34|10079.34|10079.34|10079.34|10079.34|0
1652193320000|2022-05-10 14:35:20|10079.52|10079.52|10079.03|10079.03|10079.52|10079.52|10079.03|10079.03|0
1652193330000|2022-05-10 14:35:30|10078.61|10078.61|10079.01|10079.01|10079.01|10079.01|10078.61|10078.61|0
1652193340000|2022-05-10 14:35:40|10078.78|10078.78|10075.96|10075.96|10078.78|10078.78|10075.96|10075.96|0
1652193350000|2022-05-10 14:35:50|10075.74|10075.74|10073.83|10073.83|10075.74|10075.74|10073.83|10073.83|0
1652193360000|2022-05-10 14:36:00|10073.91|10073.91|10074.2|10074.2|10074.69|10074.69|10073.91|10073.91|0
1652193380000|2022-05-10 14:36:20|10073.87|10073.87|10074.21|10074.21|10074.52|10074.52|10073.87|10073.87|0
1652193390000|2022-05-10 14:36:30|10073.75|10073.75|10072.05|10072.05|10073.75|10073.75|10072.05|10072.05|0
1652193400000|2022-05-10 14:36:40|10071.69|10071.69|10072.18|10072.18|10072.18|10072.18|10071.69|10071.69|0
1652193410000|2022-05-10 14:36:50|10071.86|10071.86|10071.73|10071.73|10071.86|10071.86|10071.73|10071.73|0
1652193420000|2022-05-10 14:37:00|10071.6|10071.6|10071.7|10071.7|10071.7|10071.7|10070.96|10070.96|0
1652193430000|2022-05-10 14:37:10|10071.8|10071.8|10072.68|10072.68|10072.68|10072.68|10071.8|10071.8|0
1652193440000|2022-05-10 14:37:20|10072.31|10072.31|10072.06|10072.06|10072.31|10072.31|10072.06|10072.06|0
1652193450000|2022-05-10 14:37:30|10071.63|10071.63|10071.2|10071.2|10071.63|10071.63|10070.97|10070.97|0
1652193460000|2022-05-10 14:37:40|10070.95|10070.95|10070.43|10070.43|10070.95|10070.95|10070.43|10070.43|0
1652193470000|2022-05-10 14:37:50|10070.21|10070.21|10068.04|10068.04|10070.21|10070.21|10068.04|10068.04|0
1652193480000|2022-05-10 14:38:00|10068.14|10068.14|10068.14|10068.14|10068.14|10068.14|10068.14|10068.14|0
1652193490000|2022-05-10 14:38:10|10067.75|10067.75|10066.23|10066.23|10068.01|10068.01|10065.59|10065.59|0
1652193500000|2022-05-10 14:38:20|10066.13|10066.13|10066.04|10066.04|10066.13|10066.13|10065.67|10065.67|0
1652193510000|2022-05-10 14:38:30|10065.82|10065.82|10064.48|10064.48|10066.04|10066.04|10064.48|10064.48|0
1652193520000|2022-05-10 14:38:40|10064.11|10064.11|10064.48|10064.48|10064.48|10064.48|10064.11|10064.11|0
1652193530000|2022-05-10 14:38:50|10064.72|10064.72|10063.94|10063.94|10064.72|10064.72|10063.94|10063.94|0
1652193540000|2022-05-10 14:39:00|10063.71|10063.71|10062.98|10062.98|10063.71|10063.71|10062.98|10062.98|0
1652193550000|2022-05-10 14:39:10|10063.41|10063.41|10064.07|10064.07|10064.07|10064.07|10063.41|10063.41|0
1652193560000|2022-05-10 14:39:20|10063.22|10063.22|10065.95|10065.95|10066.28|10066.28|10063.22|10063.22|0
1652193570000|2022-05-10 14:39:30|10065.76|10065.76|10064.92|10064.92|10065.76|10065.76|10064.92|10064.92|0
1652193580000|2022-05-10 14:39:40|10064.19|10064.19|10064.21|10064.21|10064.56|10064.56|10064.19|10064.19|0
1652193590000|2022-05-10 14:39:50|10064.38|10064.38|10062.3|10062.3|10064.38|10064.38|10062.3|10062.3|0
1652193600000|2022-05-10 14:40:00|10062.08|10062.08|10059.93|10059.93|10062.08|10062.08|10059.93|10059.93|0
1652193610000|2022-05-10 14:40:10|10059.7|10059.7|10059.7|10059.7|10059.7|10059.7|10059.7|10059.7|0
1652193620000|2022-05-10 14:40:20|10059.8|10059.8|10058.64|10058.64|10059.8|10059.8|10058.21|10058.21|0
1652193640000|2022-05-10 14:40:40|10057.34|10057.34|10057.34|10057.34|10057.34|10057.34|10057.34|10057.34|0
1652193650000|2022-05-10 14:40:50|10057.16|10057.16|10055.23|10055.23|10057.16|10057.16|10055.23|10055.23|0
1652193660000|2022-05-10 14:41:00|10054.45|10054.45|10052.16|10052.16|10054.45|10054.45|10052.04|10052.04|0
1652193670000|2022-05-10 14:41:10|10051.99|10051.99|10051.52|10051.52|10052.87|10052.87|10051.52|10051.52|0
1652193680000|2022-05-10 14:41:20|10051.2|10051.2|10050.72|10050.72|10051.2|10051.2|10050.41|10050.41|0
1652193690000|2022-05-10 14:41:30|10050.5|10050.5|10050.65|10050.65|10050.66|10050.66|10050.26|10050.26|0
1652193700000|2022-05-10 14:41:40|10049.09|10049.09|10049.09|10049.09|10049.09|10049.09|10049.09|10049.09|0
1652193710000|2022-05-10 14:41:50|10048.65|10048.65|10048.65|10048.65|10048.65|10048.65|10048.65|10048.65|0
1652193720000|2022-05-10 14:42:00|10048.73|10048.73|10048.52|10048.52|10048.73|10048.73|10048.29|10048.29|0
1652193730000|2022-05-10 14:42:10|10047.74|10047.74|10047.62|10047.62|10047.74|10047.74|10047.18|10047.18|0
1652193740000|2022-05-10 14:42:20|10047.18|10047.18|10047.18|10047.18|10047.18|10047.18|10047.18|10047.18|0
1652193750000|2022-05-10 14:42:30|10046.97|10046.97|10046.2|10046.2|10047.4|10047.4|10046.2|10046.2|0
1652193760000|2022-05-10 14:42:40|10045.93|10045.93|10045.46|10045.46|10046.59|10046.59|10045.46|10045.46|0
1652193770000|2022-05-10 14:42:50|10045.33|10045.33|10044.99|10044.99|10045.33|10045.33|10044.99|10044.99|0
1652193780000|2022-05-10 14:43:00|10045.25|10045.25|10045.81|10045.81|10045.96|10045.96|10045.25|10045.25|0
1652193790000|2022-05-10 14:43:10|10046.14|10046.14|10044.83|10044.83|10046.14|10046.14|10044.83|10044.83|0
1652193800000|2022-05-10 14:43:20|10044.58|10044.58|10044.35|10044.35|10044.58|10044.58|10044.35|10044.35|0
1652193810000|2022-05-10 14:43:30|10044.23|10044.23|10044.45|10044.45|10044.45|10044.45|10043.85|10043.85|0
1652193820000|2022-05-10 14:43:40|10044.54|10044.54|10045.63|10045.63|10045.63|10045.63|10044.54|10044.54|0
1652193830000|2022-05-10 14:43:50|10046.29|10046.29|10048.29|10048.29|10048.29|10048.29|10046.29|10046.29|0
1652193840000|2022-05-10 14:44:00|10048.46|10048.46|10048.4|10048.4|10048.68|10048.68|10047.81|10047.81|0
1652193850000|2022-05-10 14:44:10|10048.3|10048.3|10048.21|10048.21|10048.3|10048.3|10048.21|10048.21|0
1652193860000|2022-05-10 14:44:20|10048.3|10048.3|10047.76|10047.76|10048.3|10048.3|10047.76|10047.76|0
1652193870000|2022-05-10 14:44:30|10047.34|10047.34|10047.3|10047.3|10047.34|10047.34|10046.87|10046.87|0
1652193880000|2022-05-10 14:44:40|10047.39|10047.39|10047.94|10047.94|10047.94|10047.94|10047.17|10047.17|0
1652193890000|2022-05-10 14:44:50|10048.05|10048.05|10047.54|10047.54|10048.4|10048.4|10047.45|10047.45|0
1652193900000|2022-05-10 14:45:00|10047.72|10047.72|10046.54|10046.54|10047.72|10047.72|10046.54|10046.54|0
1652193910000|2022-05-10 14:45:10|10046.11|10046.11|10045.92|10045.92|10046.11|10046.11|10045.92|10045.92|0
1652193920000|2022-05-10 14:45:20|10045.83|10045.83|10044.94|10044.94|10045.83|10045.83|10044.58|10044.58|0
1652193930000|2022-05-10 14:45:30|10044.57|10044.57|10044.45|10044.45|10044.57|10044.57|10043.67|10043.67|0
1652193940000|2022-05-10 14:45:40|10044.18|10044.18|10044.18|10044.18|10044.18|10044.18|10044.18|10044.18|0
1652193950000|2022-05-10 14:45:50|10043.94|10043.94|10044.48|10044.48|10044.48|10044.48|10043.94|10043.94|0
1652193960000|2022-05-10 14:46:00|10044.9|10044.9|10045.98|10045.98|10045.98|10045.98|10044.55|10044.55|0
1652193970000|2022-05-10 14:46:10|10045.73|10045.73|10045.26|10045.26|10045.73|10045.73|10044.86|10044.86|0
1652193980000|2022-05-10 14:46:20|10045.13|10045.13|10043.16|10043.16|10046.18|10046.18|10042.68|10042.68|0
1652193990000|2022-05-10 14:46:30|10043.28|10043.28|10042.93|10042.93|10043.28|10043.28|10042.92|10042.92|0
1652194010000|2022-05-10 14:46:50|10042.31|10042.31|10042.42|10042.42|10042.44|10042.44|10042.25|10042.25|0
1652194020000|2022-05-10 14:47:00|10043.2|10043.2|10043.2|10043.2|10043.2|10043.2|10043.2|10043.2|0
1652194030000|2022-05-10 14:47:10|10043.04|10043.04|10042.88|10042.88|10043.04|10043.04|10042.88|10042.88|0
1652194040000|2022-05-10 14:47:20|10043.21|10043.21|10043.56|10043.56|10043.73|10043.73|10042.76|10042.76|0
1652194050000|2022-05-10 14:47:30|10043.34|10043.34|10042.56|10042.56|10043.34|10043.34|10042.2|10042.2|0
1652194060000|2022-05-10 14:47:40|10042.81|10042.81|10043.43|10043.43|10043.55|10043.55|10042.81|10042.81|0
1652194070000|2022-05-10 14:47:50|10043|10043|10042.78|10042.78|10043|10043|10042.78|10042.78|0
1652194080000|2022-05-10 14:48:00|10042.42|10042.42|10042.38|10042.38|10042.53|10042.53|10041.85|10041.85|0
1652194090000|2022-05-10 14:48:10|10042.82|10042.82|10043.16|10043.16|10043.16|10043.16|10042.82|10042.82|0
1652194100000|2022-05-10 14:48:20|10043.42|10043.42|10042.64|10042.64|10043.42|10043.42|10042.64|10042.64|0
1652194110000|2022-05-10 14:48:30|10041.86|10041.86|10042.18|10042.18|10042.3|10042.3|10041.86|10041.86|0
1652194120000|2022-05-10 14:48:40|10041.75|10041.75|10040.78|10040.78|10042.43|10042.43|10040.78|10040.78|0
1652194130000|2022-05-10 14:48:50|10040.66|10040.66|10039.89|10039.89|10040.66|10040.66|10039.89|10039.89|0
1652194140000|2022-05-10 14:49:00|10039.45|10039.45|10039.45|10039.45|10039.45|10039.45|10039.09|10039.09|0
1652194150000|2022-05-10 14:49:10|10039.63|10039.63|10039.98|10039.98|10039.98|10039.98|10039.63|10039.63|0
1652194160000|2022-05-10 14:49:20|10040.17|10040.17|10040.99|10040.99|10041.01|10041.01|10039.67|10039.67|0
1652194170000|2022-05-10 14:49:30|10040.76|10040.76|10040.76|10040.76|10040.76|10040.76|10040.76|10040.76|0
1652194180000|2022-05-10 14:49:40|10040.1|10040.1|10039.09|10039.09|10040.37|10040.37|10038.96|10038.96|0
1652194190000|2022-05-10 14:49:50|10039.22|10039.22|10039.54|10039.54|10039.98|10039.98|10039.22|10039.22|0
1652194200000|2022-05-10 14:50:00|10039.32|10039.32|10038.71|10038.71|10039.32|10039.32|10038.71|10038.71|0
1652194210000|2022-05-10 14:50:10|10038.29|10038.29|10037.98|10037.98|10038.35|10038.35|10037.98|10037.98|0
1652194220000|2022-05-10 14:50:20|10037.72|10037.72|10037.72|10037.72|10037.72|10037.72|10037.72|10037.72|0
1652194230000|2022-05-10 14:50:30|10037.59|10037.59|10036.62|10036.62|10037.84|10037.84|10036.62|10036.62|0
1652194240000|2022-05-10 14:50:40|10036.5|10036.5|10036.5|10036.5|10036.5|10036.5|10036.5|10036.5|0
1652194250000|2022-05-10 14:50:50|10036.07|10036.07|10035.71|10035.71|10036.07|10036.07|10035.29|10035.29|0
1652194260000|2022-05-10 14:51:00|10035.93|10035.93|10035.89|10035.89|10036.61|10036.61|10035.34|10035.34|0
1652194270000|2022-05-10 14:51:10|10035.98|10035.98|10035.72|10035.72|10036.15|10036.15|10035.72|10035.72|0
1652194280000|2022-05-10 14:51:20|10035.89|10035.89|10037.02|10037.02|10037.02|10037.02|10035.89|10035.89|0
1652194290000|2022-05-10 14:51:30|10036.8|10036.8|10037.59|10037.59|10037.59|10037.59|10036.8|10036.8|0
1652194300000|2022-05-10 14:51:40|10037.96|10037.96|10038.51|10038.51|10038.51|10038.51|10037.96|10037.96|0
1652194310000|2022-05-10 14:51:50|10038.95|10038.95|10039.38|10039.38|10039.38|10039.38|10038.95|10038.95|0
1652194320000|2022-05-10 14:52:00|10038.95|10038.95|10038.6|10038.6|10039.38|10039.38|10038.6|10038.6|0
1652194330000|2022-05-10 14:52:10|10038.8|10038.8|10039.51|10039.51|10039.51|10039.51|10038.57|10038.57|0
1652194340000|2022-05-10 14:52:20|10038.73|10038.73|10039.31|10039.31|10039.31|10039.31|10038.73|10038.73|0
1652194350000|2022-05-10 14:52:30|10038.87|10038.87|10038.52|10038.52|10038.87|10038.87|10038.3|10038.3|0
1652194360000|2022-05-10 14:52:40|10038.39|10038.39|10038.39|10038.39|10038.39|10038.39|10038.39|10038.39|0
1652194370000|2022-05-10 14:52:50|10038.82|10038.82|10038.82|10038.82|10038.82|10038.82|10038.82|10038.82|0
1652194380000|2022-05-10 14:53:00|10038.38|10038.38|10039.31|10039.31|10039.31|10039.31|10038.38|10038.38|0
1652194390000|2022-05-10 14:53:10|10039.24|10039.24|10038.58|10038.58|10039.24|10039.24|10038.58|10038.58|0
1652194400000|2022-05-10 14:53:20|10037.8|10037.8|10037.58|10037.58|10037.8|10037.8|10037.58|10037.58|0
1652194410000|2022-05-10 14:53:30|10037.76|10037.76|10037.88|10037.88|10037.88|10037.88|10037.76|10037.76|0
1652194420000|2022-05-10 14:53:40|10037.1|10037.1|10036.52|10036.52|10037.1|10037.1|10036.52|10036.52|0
1652194430000|2022-05-10 14:53:50|10036.88|10036.88|10036.5|10036.5|10036.88|10036.88|10036.1|10036.1|0
1652194440000|2022-05-10 14:54:00|10036.42|10036.42|10038.64|10038.64|10038.64|10038.64|10036.42|10036.42|0
1652194450000|2022-05-10 14:54:10|10039.32|10039.32|10039.12|10039.12|10039.33|10039.33|10038.9|10038.9|0
1652194460000|2022-05-10 14:54:20|10039.55|10039.55|10039.77|10039.77|10039.77|10039.77|10039.55|10039.55|0
1652194470000|2022-05-10 14:54:30|10040.23|10040.23|10039.76|10039.76|10040.23|10040.23|10039.76|10039.76|0
1652194480000|2022-05-10 14:54:40|10038.98|10038.98|10038.12|10038.12|10038.98|10038.98|10038.12|10038.12|0
1652194490000|2022-05-10 14:54:50|10038.49|10038.49|10038|10038|10038.49|10038.49|10038|10038|0
1652194500000|2022-05-10 14:55:00|10037.56|10037.56|10034.85|10034.85|10037.56|10037.56|10034.11|10034.11|0
1652194510000|2022-05-10 14:55:10|10034.71|10034.71|10034.71|10034.71|10035.68|10035.68|10034.71|10034.71|0
1652194520000|2022-05-10 14:55:20|10033.39|10033.39|10032.76|10032.76|10033.75|10033.75|10032.76|10032.76|0
1652194530000|2022-05-10 14:55:30|10033.12|10033.12|10033.77|10033.77|10034.32|10034.32|10033.12|10033.12|0
1652194540000|2022-05-10 14:55:40|10033.9|10033.9|10034.12|10034.12|10034.12|10034.12|10033.9|10033.9|0
1652194550000|2022-05-10 14:55:50|10033.34|10033.34|10033.18|10033.18|10033.34|10033.34|10033.18|10033.18|0
1652194560000|2022-05-10 14:56:00|10032.96|10032.96|10032.96|10032.96|10032.96|10032.96|10032.96|10032.96|0
1652194570000|2022-05-10 14:56:10|10033.38|10033.38|10033.92|10033.92|10033.92|10033.92|10033.38|10033.38|0
1652194580000|2022-05-10 14:56:20|10034.28|10034.28|10031.59|10031.59|10034.28|10034.28|10031.59|10031.59|0
1652194590000|2022-05-10 14:56:30|10031.81|10031.81|10031.93|10031.93|10031.93|10031.93|10029.83|10029.83|0
1652194600000|2022-05-10 14:56:40|10032.05|10032.05|10032.18|10032.18|10032.63|10032.63|10032.05|10032.05|0
1652194610000|2022-05-10 14:56:50|10032.41|10032.41|10032.55|10032.55|10032.55|10032.55|10032.41|10032.41|0
1652194620000|2022-05-10 14:57:00|10032.39|10032.39|10032.17|10032.17|10032.39|10032.39|10032.17|10032.17|0
1652194630000|2022-05-10 14:57:10|10031.95|10031.95|10031.13|10031.13|10031.95|10031.95|10031.13|10031.13|0
1652194640000|2022-05-10 14:57:20|10031.91|10031.91|10031.89|10031.89|10032.11|10032.11|10031.89|10031.89|0
1652194650000|2022-05-10 14:57:30|10032.02|10032.02|10032.33|10032.33|10032.33|10032.33|10031.84|10031.84|0
1652194660000|2022-05-10 14:57:40|10032.47|10032.47|10032.91|10032.91|10032.91|10032.91|10032.47|10032.47|0
1652194670000|2022-05-10 14:57:50|10033.33|10033.33|10032.84|10032.84|10033.33|10033.33|10032.84|10032.84|0
1652194680000|2022-05-10 14:58:00|10033.62|10033.62|10032.7|10032.7|10033.74|10033.74|10032.11|10032.11|0
1652194690000|2022-05-10 14:58:10|10032.33|10032.33|10032.33|10032.33|10032.33|10032.33|10032.33|10032.33|0
1652194700000|2022-05-10 14:58:20|10032.7|10032.7|10032.74|10032.74|10032.74|10032.74|10032.57|10032.57|0
1652194710000|2022-05-10 14:58:30|10032.9|10032.9|10032.95|10032.95|10033.17|10033.17|10032.81|10032.81|0
1652194720000|2022-05-10 14:58:40|10033.42|10033.42|10033.14|10033.14|10033.53|10033.53|10033.14|10033.14|0
1652194730000|2022-05-10 14:58:50|10032.78|10032.78|10032.55|10032.55|10032.78|10032.78|10032.55|10032.55|0
1652194740000|2022-05-10 14:59:00|10032.78|10032.78|10031.86|10031.86|10032.78|10032.78|10031.86|10031.86|0
1652194750000|2022-05-10 14:59:10|10031.64|10031.64|10031.64|10031.64|10031.64|10031.64|10031.64|10031.64|0
1652194760000|2022-05-10 14:59:20|10031.06|10031.06|10029.38|10029.38|10031.06|10031.06|10029.38|10029.38|0
1652194770000|2022-05-10 14:59:30|10029.78|10029.78|10030.12|10030.12|10030.3|10030.3|10029.49|10029.49|0
1652194780000|2022-05-10 14:59:40|10030|10030|10029.92|10029.92|10030|10030|10029.92|10029.92|0
1652194790000|2022-05-10 14:59:50|10030.7|10030.7|10031.31|10031.31|10031.53|10031.53|10030.7|10030.7|0
1652194800000|2022-05-10 15:00:00|10031.08|10031.08|10033.65|10033.65|10033.65|10033.65|10031.08|10031.08|0
1652194810000|2022-05-10 15:00:10|10033.52|10033.52|10033.83|10033.83|10034.14|10034.14|10033.52|10033.52|0
1652194820000|2022-05-10 15:00:20|10033.05|10033.05|10032.71|10032.71|10033.05|10033.05|10032.71|10032.71|0
1652194830000|2022-05-10 15:00:30|10032.31|10032.31|10031.61|10031.61|10032.47|10032.47|10031.39|10031.39|0
1652194840000|2022-05-10 15:00:40|10031.24|10031.24|10031.24|10031.24|10031.24|10031.24|10031.24|10031.24|0
1652194850000|2022-05-10 15:00:50|10031.13|10031.13|10031.58|10031.58|10031.58|10031.58|10031.13|10031.13|0
1652194860000|2022-05-10 15:01:00|10032.35|10032.35|10032.35|10032.35|10032.72|10032.72|10032.35|10032.35|0
1652194870000|2022-05-10 15:01:10|10031.98|10031.98|10032.58|10032.58|10032.58|10032.58|10031.98|10031.98|0
1652194880000|2022-05-10 15:01:20|10032.22|10032.22|10032.91|10032.91|10032.91|10032.91|10032.22|10032.22|0
1652194890000|2022-05-10 15:01:30|10032.71|10032.71|10034.63|10034.63|10034.63|10034.63|10032.71|10032.71|0
1652194900000|2022-05-10 15:01:40|10034.71|10034.71|10034.89|10034.89|10034.89|10034.89|10034.63|10034.63|0
1652194910000|2022-05-10 15:01:50|10034.73|10034.73|10034.4|10034.4|10034.73|10034.73|10034.4|10034.4|0
1652194920000|2022-05-10 15:02:00|10034.5|10034.5|10034.73|10034.73|10034.73|10034.73|10034.5|10034.5|0
1652194930000|2022-05-10 15:02:10|10034.55|10034.55|10034.28|10034.28|10034.55|10034.55|10034.28|10034.28|0
1652194940000|2022-05-10 15:02:20|10035.92|10035.92|10041.23|10041.23|10041.24|10041.24|10035.92|10035.92|0
1652194950000|2022-05-10 15:02:30|10041.1|10041.1|10040.92|10040.92|10041.1|10041.1|10040.73|10040.73|0
1652194960000|2022-05-10 15:02:40|10040.78|10040.78|10040.19|10040.19|10040.78|10040.78|10040.19|10040.19|0
1652194970000|2022-05-10 15:02:50|10039.46|10039.46|10037.57|10037.57|10039.46|10039.46|10037.57|10037.57|0
1652194980000|2022-05-10 15:03:00|10037.31|10037.31|10037.1|10037.1|10037.31|10037.31|10037.1|10037.1|0
1652194990000|2022-05-10 15:03:10|10036.97|10036.97|10036.97|10036.97|10036.97|10036.97|10036.97|10036.97|0
1652195000000|2022-05-10 15:03:20|10036.21|10036.21|10036.2|10036.2|10036.21|10036.21|10036.05|10036.05|0
1652195010000|2022-05-10 15:03:30|10036.35|10036.35|10036.1|10036.1|10036.35|10036.35|10035.68|10035.68|0
1652195020000|2022-05-10 15:03:40|10035.65|10035.65|10035.45|10035.45|10035.65|10035.65|10035.22|10035.22|0
1652195030000|2022-05-10 15:03:50|10035.36|10035.36|10034.37|10034.37|10035.36|10035.36|10034.37|10034.37|0
1652195040000|2022-05-10 15:04:00|10034.24|10034.24|10034.86|10034.86|10035.29|10035.29|10034.24|10034.24|0
1652195050000|2022-05-10 15:04:10|10035.64|10035.64|10036.38|10036.38|10036.38|10036.38|10035.64|10035.64|0
1652195060000|2022-05-10 15:04:20|10036.22|10036.22|10036.07|10036.07|10036.22|10036.22|10036.07|10036.07|0
1652195070000|2022-05-10 15:04:30|10035.71|10035.71|10032.54|10032.54|10035.71|10035.71|10032.54|10032.54|0
1652195080000|2022-05-10 15:04:40|10032.79|10032.79|10031.94|10031.94|10034.02|10034.02|10031.94|10031.94|0
1652195090000|2022-05-10 15:04:50|10032.07|10032.07|10032.07|10032.07|10032.07|10032.07|10032.07|10032.07|0
1652195100000|2022-05-10 15:05:00|10032.2|10032.2|10029.71|10029.71|10032.2|10032.2|10029.71|10029.71|0
1652195110000|2022-05-10 15:05:10|10029.61|10029.61|10029.6|10029.6|10029.84|10029.84|10029.24|10029.24|0
1652195120000|2022-05-10 15:05:20|10029.97|10029.97|10027.6|10027.6|10029.97|10029.97|10027.6|10027.6|0
1652195130000|2022-05-10 15:05:30|10027.95|10027.95|10027.52|10027.52|10028.81|10028.81|10027.52|10027.52|0
1652195140000|2022-05-10 15:05:40|10027.08|10027.08|10026.6|10026.6|10027.43|10027.43|10026.6|10026.6|0
1652195150000|2022-05-10 15:05:50|10026.17|10026.17|10025.04|10025.04|10026.54|10026.54|10024.93|10024.93|0
1652195160000|2022-05-10 15:06:00|10024.95|10024.95|10022.28|10022.28|10024.95|10024.95|10022.03|10022.03|0
1652195170000|2022-05-10 15:06:10|10023.06|10023.06|10023.76|10023.76|10023.99|10023.99|10022.89|10022.89|0
1652195180000|2022-05-10 15:06:20|10023.99|10023.99|10024.91|10024.91|10024.91|10024.91|10023.99|10023.99|0
1652195190000|2022-05-10 15:06:30|10025.36|10025.36|10025.36|10025.36|10025.36|10025.36|10025.36|10025.36|0
1652195200000|2022-05-10 15:06:40|10025.8|10025.8|10025.83|10025.83|10025.93|10025.93|10025.71|10025.71|0
1652195210000|2022-05-10 15:06:50|10024.92|10024.92|10023.91|10023.91|10025.57|10025.57|10023.91|10023.91|0
1652195220000|2022-05-10 15:07:00|10023.7|10023.7|10021.7|10021.7|10023.7|10023.7|10021.7|10021.7|0
1652195230000|2022-05-10 15:07:10|10021.48|10021.48|10022.53|10022.53|10022.53|10022.53|10021.48|10021.48|0
1652195240000|2022-05-10 15:07:20|10022.16|10022.16|10021.8|10021.8|10022.16|10022.16|10021.67|10021.67|0
1652195250000|2022-05-10 15:07:30|10022.16|10022.16|10022.29|10022.29|10022.29|10022.29|10022.16|10022.16|0
1652195260000|2022-05-10 15:07:40|10022.41|10022.41|10022.41|10022.41|10022.41|10022.41|10022.41|10022.41|0
1652195270000|2022-05-10 15:07:50|10022.62|10022.62|10022.38|10022.38|10022.62|10022.62|10022.19|10022.19|0
1652195280000|2022-05-10 15:08:00|10022.25|10022.25|10021.61|10021.61|10023.03|10023.03|10021.42|10021.42|0
1652195290000|2022-05-10 15:08:10|10021.18|10021.18|10020.98|10020.98|10021.18|10021.18|10020.98|10020.98|0
1652195300000|2022-05-10 15:08:20|10020.3|10020.3|10019.74|10019.74|10020.3|10020.3|10019.74|10019.74|0
1652195310000|2022-05-10 15:08:30|10019.32|10019.32|10016.24|10016.24|10019.32|10019.32|10015.81|10015.81|0
1652195320000|2022-05-10 15:08:40|10016.57|10016.57|10015.77|10015.77|10016.88|10016.88|10015.44|10015.44|0
1652195330000|2022-05-10 15:08:50|10016.1|10016.1|10016.19|10016.19|10016.19|10016.19|10015.47|10015.47|0
1652195340000|2022-05-10 15:09:00|10015.77|10015.77|10017.19|10017.19|10017.33|10017.33|10015.77|10015.77|0
1652195350000|2022-05-10 15:09:10|10017.56|10017.56|10019.49|10019.49|10019.59|10019.59|10017.56|10017.56|0
1652195360000|2022-05-10 15:09:20|10019.66|10019.66|10020.98|10020.98|10020.98|10020.98|10019.66|10019.66|0
1652195370000|2022-05-10 15:09:30|10021.11|10021.11|10020.68|10020.68|10021.11|10021.11|10020.68|10020.68|0
1652195380000|2022-05-10 15:09:40|10019.9|10019.9|10019.52|10019.52|10019.9|10019.9|10019.43|10019.43|0
1652195390000|2022-05-10 15:09:50|10020.22|10020.22|10019.6|10019.6|10020.22|10020.22|10019.6|10019.6|0
1652195400000|2022-05-10 15:10:00|10019.38|10019.38|10019.38|10019.38|10019.38|10019.38|10019.38|10019.38|0
1652195410000|2022-05-10 15:10:10|10019.28|10019.28|10017.46|10017.46|10019.28|10019.28|10017.46|10017.46|0
1652195420000|2022-05-10 15:10:20|10017.56|10017.56|10017.65|10017.65|10017.65|10017.65|10017.56|10017.56|0
1652195430000|2022-05-10 15:10:30|10018.19|10018.19|10019.7|10019.7|10019.7|10019.7|10018.19|10018.19|0
1652195440000|2022-05-10 15:10:40|10019.88|10019.88|10019.31|10019.31|10019.88|10019.88|10019.31|10019.31|0
1652195450000|2022-05-10 15:10:50|10019.64|10019.64|10023.82|10023.82|10024.1|10024.1|10019.64|10019.64|0
1652195460000|2022-05-10 15:11:00|10023.95|10023.95|10024.14|10024.14|10024.14|10024.14|10023.71|10023.71|0
1652195470000|2022-05-10 15:11:10|10023.72|10023.72|10023.53|10023.53|10023.72|10023.72|10023.53|10023.53|0
1652195480000|2022-05-10 15:11:20|10023.4|10023.4|10022.24|10022.24|10023.4|10023.4|10022.24|10022.24|0
1652195490000|2022-05-10 15:11:30|10021.88|10021.88|10022.15|10022.15|10022.15|10022.15|10021.88|10021.88|0
1652195500000|2022-05-10 15:11:40|10022.48|10022.48|10022.25|10022.25|10022.92|10022.92|10022.25|10022.25|0
1652195510000|2022-05-10 15:11:50|10022.61|10022.61|10022.61|10022.61|10022.61|10022.61|10022.61|10022.61|0
1652195520000|2022-05-10 15:12:00|10022.84|10022.84|10022.61|10022.61|10023.04|10023.04|10022.1|10022.1|0
1652195530000|2022-05-10 15:12:10|10023.05|10023.05|10023.17|10023.17|10023.17|10023.17|10023.05|10023.05|0
1652195550000|2022-05-10 15:12:30|10023.28|10023.28|10023.61|10023.61|10023.61|10023.61|10023.28|10023.28|0
1652195560000|2022-05-10 15:12:40|10023.39|10023.39|10024.02|10024.02|10024.02|10024.02|10022.74|10022.74|0
1652195570000|2022-05-10 15:12:50|10024.09|10024.09|10025.73|10025.73|10025.73|10025.73|10024.09|10024.09|0
1652195580000|2022-05-10 15:13:00|10025.83|10025.83|10025.05|10025.05|10025.83|10025.83|10025.05|10025.05|0
1652195590000|2022-05-10 15:13:10|10025.5|10025.5|10025.98|10025.98|10026.46|10026.46|10025.5|10025.5|0
1652195600000|2022-05-10 15:13:20|10025.65|10025.65|10025.29|10025.29|10025.76|10025.76|10025.22|10025.22|0
1652195610000|2022-05-10 15:13:30|10025.62|10025.62|10025.98|10025.98|10025.98|10025.98|10025.29|10025.29|0
1652195620000|2022-05-10 15:13:40|10025.89|10025.89|10026.49|10026.49|10026.49|10026.49|10025.89|10025.89|0
1652195640000|2022-05-10 15:14:00|10026.31|10026.31|10026.64|10026.64|10026.79|10026.79|10026.31|10026.31|0
1652195650000|2022-05-10 15:14:10|10025.86|10025.86|10025.51|10025.51|10026.27|10026.27|10025.51|10025.51|0
1652195660000|2022-05-10 15:14:20|10025.35|10025.35|10024.64|10024.64|10025.59|10025.59|10024.64|10024.64|0
1652195670000|2022-05-10 15:14:30|10024.31|10024.31|10023.78|10023.78|10025.09|10025.09|10023.71|10023.71|0
1652195680000|2022-05-10 15:14:40|10024.15|10024.15|10023.17|10023.17|10024.15|10024.15|10023.17|10023.17|0
1652195690000|2022-05-10 15:14:50|10023.36|10023.36|10022.98|10022.98|10023.41|10023.41|10022.61|10022.61|0
1652195700000|2022-05-10 15:15:00|10023.23|10023.23|10022.46|10022.46|10023.23|10023.23|10022.02|10022.02|0
1652195710000|2022-05-10 15:15:10|10022.3|10022.3|10021.09|10021.09|10022.3|10022.3|10021.09|10021.09|0
1652195720000|2022-05-10 15:15:20|10021.21|10021.21|10020.8|10020.8|10022.15|10022.15|10020.8|10020.8|0
1652195730000|2022-05-10 15:15:30|10021|10021|10021.34|10021.34|10021.43|10021.43|10021|10021|0
1652195740000|2022-05-10 15:15:40|10021.21|10021.21|10020.13|10020.13|10021.21|10021.21|10019.85|10019.85|0
1652195750000|2022-05-10 15:15:50|10020.5|10020.5|10020.53|10020.53|10020.53|10020.53|10019.98|10019.98|0
1652195760000|2022-05-10 15:16:00|10020.34|10020.34|10020.53|10020.53|10020.57|10020.57|10019.51|10019.51|0
1652195770000|2022-05-10 15:16:10|10020.1|10020.1|10021.87|10021.87|10021.87|10021.87|10020.1|10020.1|0
1652195780000|2022-05-10 15:16:20|10021.09|10021.09|10018.5|10018.5|10021.09|10021.09|10018.5|10018.5|0
1652195790000|2022-05-10 15:16:30|10018.37|10018.37|10019.44|10019.44|10019.44|10019.44|10018.37|10018.37|0
1652195800000|2022-05-10 15:16:40|10019.01|10019.01|10018.83|10018.83|10019.01|10019.01|10018.83|10018.83|0
1652195810000|2022-05-10 15:16:50|10019.33|10019.33|10020.45|10020.45|10020.54|10020.54|10019.33|10019.33|0
1652195820000|2022-05-10 15:17:00|10020.57|10020.57|10020.7|10020.7|10021.35|10021.35|10020.57|10020.57|0
1652195830000|2022-05-10 15:17:10|10021.48|10021.48|10019.55|10019.55|10021.48|10021.48|10019.55|10019.55|0
1652195840000|2022-05-10 15:17:20|10018.77|10018.77|10018.81|10018.81|10019.06|10019.06|10018.28|10018.28|0
1652195850000|2022-05-10 15:17:30|10018.56|10018.56|10017.53|10017.53|10018.56|10018.56|10017.17|10017.17|0
1652195860000|2022-05-10 15:17:40|10017.36|10017.36|10016.68|10016.68|10017.36|10017.36|10016.55|10016.55|0
1652195870000|2022-05-10 15:17:50|10016.78|10016.78|10016.37|10016.37|10016.78|10016.78|10016.37|10016.37|0
1652195880000|2022-05-10 15:18:00|10016.8|10016.8|10018.71|10018.71|10018.71|10018.71|10016.8|10016.8|0
1652195890000|2022-05-10 15:18:10|10018.79|10018.79|10018.87|10018.87|10018.87|10018.87|10018.79|10018.79|0
1652195900000|2022-05-10 15:18:20|10019.04|10019.04|10019.47|10019.47|10019.47|10019.47|10019.04|10019.04|0
1652195910000|2022-05-10 15:18:30|10019.14|10019.14|10018.37|10018.37|10019.14|10019.14|10018.37|10018.37|0
1652195920000|2022-05-10 15:18:40|10018.01|10018.01|10018.01|10018.01|10018.01|10018.01|10018.01|10018.01|0
1652195930000|2022-05-10 15:18:50|10017.77|10017.77|10019.47|10019.47|10019.47|10019.47|10017.72|10017.72|0
1652195940000|2022-05-10 15:19:00|10019.11|10019.11|10018.28|10018.28|10019.11|10019.11|10017.86|10017.86|0
1652195950000|2022-05-10 15:19:10|10018.05|10018.05|10018.05|10018.05|10018.05|10018.05|10017.92|10017.92|0
1652195960000|2022-05-10 15:19:20|10018.38|10018.38|10018.38|10018.38|10018.38|10018.38|10018.38|10018.38|0
1652195970000|2022-05-10 15:19:30|10018.81|10018.81|10020.1|10020.1|10020.1|10020.1|10018.81|10018.81|0
1652195980000|2022-05-10 15:19:40|10020.46|10020.46|10022.17|10022.17|10022.17|10022.17|10020.46|10020.46|0
1652195990000|2022-05-10 15:19:50|10022.52|10022.52|10022.94|10022.94|10022.94|10022.94|10022.31|10022.31|0
1652196000000|2022-05-10 15:20:00|10023.02|10023.02|10024.49|10024.49|10024.49|10024.49|10023.02|10023.02|0
1652196010000|2022-05-10 15:20:10|10024.88|10024.88|10024.88|10024.88|10024.88|10024.88|10024.88|10024.88|0
1652196020000|2022-05-10 15:20:20|10024.51|10024.51|10022.04|10022.04|10025.75|10025.75|10022.04|10022.04|0
1652196030000|2022-05-10 15:20:30|10021.88|10021.88|10022.91|10022.91|10022.91|10022.91|10021.69|10021.69|0
1652196040000|2022-05-10 15:20:40|10023.08|10023.08|10022.72|10022.72|10023.08|10023.08|10022.72|10022.72|0
1652196050000|2022-05-10 15:20:50|10023.09|10023.09|10023|10023|10023.09|10023.09|10023|10023|0
1652196060000|2022-05-10 15:21:00|10022.87|10022.87|10022.73|10022.73|10023.03|10023.03|10022.73|10022.73|0
1652196070000|2022-05-10 15:21:10|10022.56|10022.56|10022.84|10022.84|10022.84|10022.84|10022.04|10022.04|0
1652196080000|2022-05-10 15:21:20|10023.27|10023.27|10022.88|10022.88|10023.54|10023.54|10022.63|10022.63|0
1652196090000|2022-05-10 15:21:30|10022.76|10022.76|10022.72|10022.72|10022.76|10022.76|10022.47|10022.47|0
1652196100000|2022-05-10 15:21:40|10023.16|10023.16|10023.07|10023.07|10023.33|10023.33|10022.99|10022.99|0
1652196110000|2022-05-10 15:21:50|10023.85|10023.85|10024.17|10024.17|10024.17|10024.17|10023.85|10023.85|0
1652196120000|2022-05-10 15:22:00|10024.59|10024.59|10024.85|10024.85|10024.85|10024.85|10024.59|10024.59|0
1652196140000|2022-05-10 15:22:20|10025.04|10025.04|10026.45|10026.45|10026.55|10026.55|10025.04|10025.04|0
1652196150000|2022-05-10 15:22:30|10026.33|10026.33|10026.67|10026.67|10027.45|10027.45|10026.33|10026.33|0
1652196160000|2022-05-10 15:22:40|10026.57|10026.57|10026.81|10026.81|10026.81|10026.81|10026.57|10026.57|0
1652196170000|2022-05-10 15:22:50|10026.44|10026.44|10026.44|10026.44|10026.81|10026.81|10026.44|10026.44|0
1652196180000|2022-05-10 15:23:00|10027.22|10027.22|10027.51|10027.51|10027.83|10027.83|10027.22|10027.22|0
1652196190000|2022-05-10 15:23:10|10027.59|10027.59|10026.29|10026.29|10027.59|10027.59|10026.29|10026.29|0
1652196200000|2022-05-10 15:23:20|10025.86|10025.86|10025.27|10025.27|10025.86|10025.86|10025.27|10025.27|0
1652196210000|2022-05-10 15:23:30|10024.5|10024.5|10025.34|10025.34|10025.56|10025.56|10024.35|10024.35|0
1652196220000|2022-05-10 15:23:40|10024.91|10024.91|10025.01|10025.01|10025.01|10025.01|10024.91|10024.91|0
1652196240000|2022-05-10 15:24:00|10024.88|10024.88|10025|10025|10025|10025|10024.88|10024.88|0
1652196250000|2022-05-10 15:24:10|10024.55|10024.55|10024.41|10024.41|10024.55|10024.55|10023.91|10023.91|0
1652196260000|2022-05-10 15:24:20|10024.58|10024.58|10023.2|10023.2|10024.58|10024.58|10023.2|10023.2|0
1652196270000|2022-05-10 15:24:30|10022.86|10022.86|10022.57|10022.57|10023.29|10023.29|10022.2|10022.2|0
1652196280000|2022-05-10 15:24:40|10022.32|10022.32|10022.53|10022.53|10022.53|10022.53|10022.09|10022.09|0
1652196290000|2022-05-10 15:24:50|10022.34|10022.34|10024|10024|10024|10024|10022.08|10022.08|0
1652196300000|2022-05-10 15:25:00|10023.67|10023.67|10023.37|10023.37|10023.67|10023.67|10023.24|10023.24|0
1652196310000|2022-05-10 15:25:10|10023.6|10023.6|10021.52|10021.52|10023.91|10023.91|10021.52|10021.52|0
1652196320000|2022-05-10 15:25:20|10021.61|10021.61|10019.7|10019.7|10021.61|10021.61|10019.7|10019.7|0
1652196330000|2022-05-10 15:25:30|10019.92|10019.92|10019.2|10019.2|10019.92|10019.92|10018.36|10018.36|0
1652196340000|2022-05-10 15:25:40|10019.01|10019.01|10018.27|10018.27|10019.01|10019.01|10018.27|10018.27|0
1652196350000|2022-05-10 15:25:50|10018.02|10018.02|10016.65|10016.65|10018.26|10018.26|10016.65|10016.65|0
1652196360000|2022-05-10 15:26:00|10016.47|10016.47|10015.78|10015.78|10016.47|10016.47|10015.78|10015.78|0
1652196370000|2022-05-10 15:26:10|10015.35|10015.35|10015.64|10015.64|10015.86|10015.86|10015.35|10015.35|0
1652196380000|2022-05-10 15:26:20|10015.86|10015.86|10015.8|10015.8|10016.23|10016.23|10015.8|10015.8|0
1652196390000|2022-05-10 15:26:30|10015.62|10015.62|10016.43|10016.43|10017.21|10017.21|10014.9|10014.9|0
1652196400000|2022-05-10 15:26:40|10016|10016|10015.88|10015.88|10016.13|10016.13|10015.88|10015.88|0
1652196410000|2022-05-10 15:26:50|10016.13|10016.13|10016.71|10016.71|10016.71|10016.71|10015.76|10015.76|0
1652196420000|2022-05-10 15:27:00|10017.37|10017.37|10017.91|10017.91|10018.24|10018.24|10017.37|10017.37|0
1652196430000|2022-05-10 15:27:10|10017.63|10017.63|10017.84|10017.84|10017.84|10017.84|10017.63|10017.63|0
1652196440000|2022-05-10 15:27:20|10017.92|10017.92|10018.29|10018.29|10018.29|10018.29|10017.92|10017.92|0
1652196450000|2022-05-10 15:27:30|10017.51|10017.51|10017.61|10017.61|10017.94|10017.94|10017.51|10017.51|0
1652196460000|2022-05-10 15:27:40|10017.28|10017.28|10017.17|10017.17|10017.77|10017.77|10017.17|10017.17|0
1652196470000|2022-05-10 15:27:50|10017.52|10017.52|10016.46|10016.46|10017.52|10017.52|10016.46|10016.46|0
1652196480000|2022-05-10 15:28:00|10016.63|10016.63|10015.34|10015.34|10017.82|10017.82|10015.34|10015.34|0
1652196490000|2022-05-10 15:28:10|10015.5|10015.5|10014.79|10014.79|10015.5|10015.5|10014.13|10014.13|0
1652196500000|2022-05-10 15:28:20|10014.64|10014.64|10013.84|10013.84|10014.64|10014.64|10013.67|10013.67|0
1652196510000|2022-05-10 15:28:30|10013.41|10013.41|10013.43|10013.43|10013.85|10013.85|10013.41|10013.41|0
1652196520000|2022-05-10 15:28:40|10013.36|10013.36|10013.62|10013.62|10013.62|10013.62|10013.36|10013.36|0
1652196530000|2022-05-10 15:28:50|10013.79|10013.79|10012.57|10012.57|10014.01|10014.01|10011.79|10011.79|0
1652196540000|2022-05-10 15:29:00|10011.79|10011.79|10012.66|10012.66|10012.66|10012.66|10011.67|10011.67|0
1652196550000|2022-05-10 15:29:10|10013.02|10013.02|10013.38|10013.38|10013.38|10013.38|10012.6|10012.6|0
1652196560000|2022-05-10 15:29:20|10012.6|10012.6|10013.8|10013.8|10013.8|10013.8|10012.54|10012.54|0
1652196570000|2022-05-10 15:29:30|10014.85|10014.85|10019.49|10019.49|10019.49|10019.49|10014.7|10014.7|0
1652196580000|2022-05-10 15:29:40|10019.62|10019.62|10021.26|10021.26|10021.61|10021.61|10019.62|10019.62|0
1652196590000|2022-05-10 15:29:50|10021.01|10021.01|10023.84|10023.84|10023.84|10023.84|10021.01|10021.01|0
1652253300000|2022-05-11 07:15:00|10024.26|10024.26|10022.36|10022.36|10024.37|10024.37|10022.36|10022.36|0
1652253310000|2022-05-11 07:15:10|10021.76|10021.76|10020.15|10020.15|10021.76|10021.76|10019.97|10019.97|0
1652253320000|2022-05-11 07:15:20|10019.9|10019.9|10018.75|10018.75|10019.9|10019.9|10018.75|10018.75|0
1652253330000|2022-05-11 07:15:30|10018.91|10018.91|10018.16|10018.16|10018.91|10018.91|10018.16|10018.16|0
1652253340000|2022-05-11 07:15:40|10015.76|10015.76|10015.54|10015.54|10015.76|10015.76|10015.54|10015.54|0
1652253350000|2022-05-11 07:15:50|10015.09|10015.09|10015.09|10015.09|10015.09|10015.09|10015.09|10015.09|0
1652253360000|2022-05-11 07:16:00|10015.21|10015.21|10015.56|10015.56|10015.56|10015.56|10015.21|10015.21|0
1652253370000|2022-05-11 07:16:10|10015.74|10015.74|10015.49|10015.49|10015.74|10015.74|10015.49|10015.49|0
1652253380000|2022-05-11 07:16:20|10014.71|10014.71|10015.41|10015.41|10015.52|10015.52|10014.71|10014.71|0
1652253400000|2022-05-11 07:16:40|10015.15|10015.15|10016.25|10016.25|10016.25|10016.25|10015.15|10015.15|0
1652253410000|2022-05-11 07:16:50|10016.42|10016.42|10017.52|10017.52|10017.52|10017.52|10016.42|10016.42|0
1652253420000|2022-05-11 07:17:00|10018.01|10018.01|10022.63|10022.63|10023.27|10023.27|10018.01|10018.01|0
1652253440000|2022-05-11 07:17:20|10023.06|10023.06|10024.52|10024.52|10024.59|10024.59|10023.06|10023.06|0
1652253450000|2022-05-11 07:17:30|10024.09|10024.09|10023.45|10023.45|10024.09|10024.09|10023.45|10023.45|0
1652253460000|2022-05-11 07:17:40|10023.88|10023.88|10023.88|10023.88|10023.88|10023.88|10023.88|10023.88|0
1652253470000|2022-05-11 07:17:50|10023.52|10023.52|10024.56|10024.56|10024.56|10024.56|10022.74|10022.74|0
1652253490000|2022-05-11 07:18:10|10025|10025|10025.43|10025.43|10025.43|10025.43|10025|10025|0
1652253500000|2022-05-11 07:18:20|10025.07|10025.07|10023.34|10023.34|10025.1|10025.1|10023.18|10023.18|0
1652253510000|2022-05-11 07:18:30|10022.97|10022.97|10023.77|10023.77|10023.77|10023.77|10022.9|10022.9|0
1652253520000|2022-05-11 07:18:40|10024.56|10024.56|10027.21|10027.21|10027.21|10027.21|10024.56|10024.56|0
1652253530000|2022-05-11 07:18:50|10026.82|10026.82|10027.69|10027.69|10028.12|10028.12|10026.82|10026.82|0
1652253540000|2022-05-11 07:19:00|10028.47|10028.47|10027.36|10027.36|10028.66|10028.66|10027.36|10027.36|0
1652253550000|2022-05-11 07:19:10|10027.71|10027.71|10026.19|10026.19|10027.71|10027.71|10026.19|10026.19|0
1652253560000|2022-05-11 07:19:20|10026.62|10026.62|10026.62|10026.62|10026.62|10026.62|10026.62|10026.62|0
1652253570000|2022-05-11 07:19:30|10026.09|10026.09|10026.99|10026.99|10026.99|10026.99|10026.09|10026.09|0
1652253580000|2022-05-11 07:19:40|10027.43|10027.43|10027.43|10027.43|10027.43|10027.43|10027.43|10027.43|0
1652253590000|2022-05-11 07:19:50|10028.21|10028.21|10029.7|10029.7|10029.77|10029.77|10028.21|10028.21|0
1652253600000|2022-05-11 07:20:00|10030.93|10030.93|10030.93|10030.93|10030.93|10030.93|10030.93|10030.93|0
1652253610000|2022-05-11 07:20:10|10032.3|10032.3|10032.55|10032.55|10032.55|10032.55|10032.3|10032.3|0
1652253620000|2022-05-11 07:20:20|10033.42|10033.42|10036.95|10036.95|10036.95|10036.95|10033.42|10033.42|0
1652253630000|2022-05-11 07:20:30|10037.38|10037.38|10040.18|10040.18|10040.18|10040.18|10037.38|10037.38|0
1652253640000|2022-05-11 07:20:40|10040.55|10040.55|10043.06|10043.06|10043.06|10043.06|10040.4|10040.4|0
1652253650000|2022-05-11 07:20:50|10043.25|10043.25|10045.47|10045.47|10045.47|10045.47|10043.25|10043.25|0
1652253670000|2022-05-11 07:21:10|10045.24|10045.24|10045.8|10045.8|10046.23|10046.23|10045.24|10045.24|0
1652253680000|2022-05-11 07:21:20|10046.18|10046.18|10046.31|10046.31|10046.31|10046.31|10046.18|10046.18|0
1652253690000|2022-05-11 07:21:30|10046.81|10046.81|10048.51|10048.51|10048.51|10048.51|10046.81|10046.81|0
1652253700000|2022-05-11 07:21:40|10049.17|10049.17|10050.14|10050.14|10050.3|10050.3|10048.92|10048.92|0
1652253710000|2022-05-11 07:21:50|10050.46|10050.46|10052.29|10052.29|10052.29|10052.29|10049.81|10049.81|0
1652253720000|2022-05-11 07:22:00|10052.64|10052.64|10051.71|10051.71|10053.05|10053.05|10051.71|10051.71|0
1652253730000|2022-05-11 07:22:10|10052.07|10052.07|10053.25|10053.25|10053.83|10053.83|10052.07|10052.07|0
1652253740000|2022-05-11 07:22:20|10052.38|10052.38|10052.34|10052.34|10052.57|10052.57|10052.34|10052.34|0
1652253750000|2022-05-11 07:22:30|10051.99|10051.99|10050.43|10050.43|10051.99|10051.99|10050.43|10050.43|0
1652253760000|2022-05-11 07:22:40|10051.6|10051.6|10050.82|10050.82|10051.6|10051.6|10050.82|10050.82|0
1652253770000|2022-05-11 07:22:50|10050.38|10050.38|10049.39|10049.39|10050.38|10050.38|10049.39|10049.39|0
1652253780000|2022-05-11 07:23:00|10049.65|10049.65|10050.98|10050.98|10050.98|10050.98|10049.13|10049.13|0
1652253790000|2022-05-11 07:23:10|10052.31|10052.31|10052.96|10052.96|10052.96|10052.96|10052.31|10052.31|0
1652253800000|2022-05-11 07:23:20|10053.09|10053.09|10053.09|10053.09|10053.09|10053.09|10053.09|10053.09|0
1652253810000|2022-05-11 07:23:30|10053.61|10053.61|10053.61|10053.61|10053.61|10053.61|10053.61|10053.61|0
1652253840000|2022-05-11 07:24:00|10052.05|10052.05|10051.51|10051.51|10052.15|10052.15|10051.29|10051.29|0
1652253850000|2022-05-11 07:24:10|10051.14|10051.14|10051.14|10051.14|10051.14|10051.14|10051.14|10051.14|0
1652253860000|2022-05-11 07:24:20|10050.36|10050.36|10051.76|10051.76|10052.15|10052.15|10050.36|10050.36|0
1652253870000|2022-05-11 07:24:30|10050.2|10050.2|10048.38|10048.38|10050.2|10050.2|10048.11|10048.11|0
1652253880000|2022-05-11 07:24:40|10048.2|10048.2|10048.2|10048.2|10048.2|10048.2|10048.2|10048.2|0
1652253890000|2022-05-11 07:24:50|10048.53|10048.53|10049.49|10049.49|10050.27|10050.27|10048.53|10048.53|0
1652253900000|2022-05-11 07:25:00|10049.76|10049.76|10048.54|10048.54|10050.02|10050.02|10048.54|10048.54|0
1652253910000|2022-05-11 07:25:10|10046.49|10046.49|10046.49|10046.49|10046.49|10046.49|10046.49|10046.49|0
1652253920000|2022-05-11 07:25:20|10046.84|10046.84|10046.48|10046.48|10046.84|10046.84|10046.48|10046.48|0
1652253930000|2022-05-11 07:25:30|10046.39|10046.39|10046.66|10046.66|10046.66|10046.66|10046.39|10046.39|0
1652253940000|2022-05-11 07:25:40|10046.44|10046.44|10046.44|10046.44|10046.44|10046.44|10046.44|10046.44|0
1652253950000|2022-05-11 07:25:50|10049.01|10049.01|10046.81|10046.81|10049.79|10049.79|10046.81|10046.81|0
1652253960000|2022-05-11 07:26:00|10045.43|10045.43|10044.99|10044.99|10045.43|10045.43|10044.93|10044.93|0
1652253970000|2022-05-11 07:26:10|10044.88|10044.88|10042.12|10042.12|10044.88|10044.88|10042.12|10042.12|0
1652253990000|2022-05-11 07:26:30|10042.56|10042.56|10042.35|10042.35|10042.56|10042.56|10041.48|10041.48|0
1652254010000|2022-05-11 07:26:50|10042|10042|10042|10042|10042|10042|10042|10042|0
1652254020000|2022-05-11 07:27:00|10040.95|10040.95|10040.77|10040.77|10040.95|10040.95|10040.77|10040.77|0
1652254030000|2022-05-11 07:27:10|10040.38|10040.38|10040.9|10040.9|10040.9|10040.9|10040.38|10040.38|0
1652254040000|2022-05-11 07:27:20|10041.56|10041.56|10041.56|10041.56|10041.56|10041.56|10041.56|10041.56|0
1652254050000|2022-05-11 07:27:30|10041.23|10041.23|10042.21|10042.21|10042.34|10042.34|10040.85|10040.85|0
1652254060000|2022-05-11 07:27:40|10041.56|10041.56|10042.12|10042.12|10042.12|10042.12|10041.56|10041.56|0
1652254070000|2022-05-11 07:27:50|10042.3|10042.3|10043.26|10043.26|10043.26|10043.26|10042.12|10042.12|0
1652254090000|2022-05-11 07:28:10|10043.7|10043.7|10042.22|10042.22|10043.91|10043.91|10042.22|10042.22|0
1652254100000|2022-05-11 07:28:20|10042.59|10042.59|10039.88|10039.88|10042.59|10042.59|10039.88|10039.88|0
1652254110000|2022-05-11 07:28:30|10040.32|10040.32|10040.09|10040.09|10040.32|10040.32|10040.09|10040.09|0
1652254120000|2022-05-11 07:28:40|10039.22|10039.22|10039.22|10039.22|10039.22|10039.22|10039.22|10039.22|0
1652254130000|2022-05-11 07:28:50|10039.6|10039.6|10042.33|10042.33|10042.33|10042.33|10039.6|10039.6|0
1652254140000|2022-05-11 07:29:00|10042.42|10042.42|10043.18|10043.18|10043.98|10043.98|10042.42|10042.42|0
1652254160000|2022-05-11 07:29:20|10041.62|10041.62|10039.94|10039.94|10041.62|10041.62|10039.94|10039.94|0
1652254190000|2022-05-11 07:29:50|10039.57|10039.57|10040.19|10040.19|10040.19|10040.19|10039.57|10039.57|0
1652254200000|2022-05-11 07:30:00|10040.41|10040.41|10041.7|10041.7|10041.7|10041.7|10039.92|10039.92|0
1652254210000|2022-05-11 07:30:10|10041.91|10041.91|10041.91|10041.91|10041.91|10041.91|10041.91|10041.91|0
1652254220000|2022-05-11 07:30:20|10042.09|10042.09|10038.42|10038.42|10042.31|10042.31|10038.42|10038.42|0
1652254230000|2022-05-11 07:30:30|10038.79|10038.79|10034.12|10034.12|10039.57|10039.57|10034.12|10034.12|0
1652254240000|2022-05-11 07:30:40|10033.93|10033.93|10028.22|10028.22|10033.93|10033.93|10028.22|10028.22|0
1652254250000|2022-05-11 07:30:50|10027.98|10027.98|10027.85|10027.85|10027.98|10027.98|10027.85|10027.85|0
1652254260000|2022-05-11 07:31:00|10027.66|10027.66|10027.38|10027.38|10027.66|10027.66|10027.38|10027.38|0
1652254270000|2022-05-11 07:31:10|10027.85|10027.85|10020.81|10020.81|10027.85|10027.85|10020.81|10020.81|0
1652254280000|2022-05-11 07:31:20|10021.23|10021.23|10021.64|10021.64|10022.03|10022.03|10021.23|10021.23|0
1652254300000|2022-05-11 07:31:40|10021.41|10021.41|10020.64|10020.64|10021.41|10021.41|10020.64|10020.64|0
1652254320000|2022-05-11 07:32:00|10020.55|10020.55|10019.65|10019.65|10020.55|10020.55|10017.98|10017.98|0
1652254330000|2022-05-11 07:32:10|10019|10019|10018.5|10018.5|10019|10019|10018.12|10018.12|0
1652254340000|2022-05-11 07:32:20|10018.26|10018.26|10018.5|10018.5|10018.63|10018.63|10018.13|10018.13|0
1652254350000|2022-05-11 07:32:30|10018.34|10018.34|10017.47|10017.47|10018.34|10018.34|10017.45|10017.45|0
1652254360000|2022-05-11 07:32:40|10017.69|10017.69|10018.34|10018.34|10018.34|10018.34|10017.69|10017.69|0
1652254370000|2022-05-11 07:32:50|10019.9|10019.9|10018.75|10018.75|10019.9|10019.9|10018.54|10018.54|0
1652254380000|2022-05-11 07:33:00|10018.93|10018.93|10017.63|10017.63|10018.93|10018.93|10017.63|10017.63|0
1652254400000|2022-05-11 07:33:20|10018.01|10018.01|10022.47|10022.47|10022.47|10022.47|10018.01|10018.01|0
1652254410000|2022-05-11 07:33:30|10022.25|10022.25|10022.25|10022.25|10022.25|10022.25|10022.25|10022.25|0
1652254420000|2022-05-11 07:33:40|10022.64|10022.64|10022.14|10022.14|10022.64|10022.64|10022.14|10022.14|0
1652254430000|2022-05-11 07:33:50|10021.9|10021.9|10023.16|10023.16|10023.16|10023.16|10021.9|10021.9|0
1652254440000|2022-05-11 07:34:00|10023.04|10023.04|10022.2|10022.2|10023.25|10023.25|10022.2|10022.2|0
1652254450000|2022-05-11 07:34:10|10021.74|10021.74|10021.74|10021.74|10021.74|10021.74|10021.74|10021.74|0
1652254460000|2022-05-11 07:34:20|10021.31|10021.31|10020.55|10020.55|10021.41|10021.41|10020.55|10020.55|0
1652254470000|2022-05-11 07:34:30|10020.8|10020.8|10019.82|10019.82|10020.8|10020.8|10019.82|10019.82|0
1652254480000|2022-05-11 07:34:40|10019.04|10019.04|10017.99|10017.99|10019.36|10019.36|10017.99|10017.99|0
1652254490000|2022-05-11 07:34:50|10018.43|10018.43|10018.21|10018.21|10018.43|10018.43|10018.21|10018.21|0
1652254500000|2022-05-11 07:35:00|10018.43|10018.43|10018.43|10018.43|10018.43|10018.43|10018.43|10018.43|0
1652254510000|2022-05-11 07:35:10|10017.7|10017.7|10016.91|10016.91|10017.7|10017.7|10016.65|10016.65|0
1652254520000|2022-05-11 07:35:20|10016.54|10016.54|10017.06|10017.06|10017.06|10017.06|10016.1|10016.1|0
1652254530000|2022-05-11 07:35:30|10018.27|10018.27|10018.54|10018.54|10018.54|10018.54|10018.27|10018.27|0
1652254540000|2022-05-11 07:35:40|10018.18|10018.18|10018.18|10018.18|10018.18|10018.18|10018.18|10018.18|0
1652254550000|2022-05-11 07:35:50|10018.54|10018.54|10018.54|10018.54|10018.54|10018.54|10018.54|10018.54|0
1652254570000|2022-05-11 07:36:10|10018.71|10018.71|10018.54|10018.54|10018.71|10018.71|10018.54|10018.54|0
1652254580000|2022-05-11 07:36:20|10018.45|10018.45|10017.96|10017.96|10018.45|10018.45|10017.47|10017.47|0
1652254590000|2022-05-11 07:36:30|10017.84|10017.84|10017.59|10017.59|10017.84|10017.84|10017.59|10017.59|0
1652254600000|2022-05-11 07:36:40|10018.09|10018.09|10018.34|10018.34|10018.34|10018.34|10018.09|10018.09|0
1652254610000|2022-05-11 07:36:50|10018.51|10018.51|10018.16|10018.16|10018.51|10018.51|10018.16|10018.16|0
1652254630000|2022-05-11 07:37:10|10019.01|10019.01|10021.01|10021.01|10021.01|10021.01|10019.01|10019.01|0
1652254640000|2022-05-11 07:37:20|10022.25|10022.25|10023.73|10023.73|10023.73|10023.73|10022.25|10022.25|0
1652254660000|2022-05-11 07:37:40|10025.29|10025.29|10025.29|10025.29|10025.29|10025.29|10025.29|10025.29|0
1652254670000|2022-05-11 07:37:50|10026.07|10026.07|10026.51|10026.51|10026.51|10026.51|10026.07|10026.07|0
1652254680000|2022-05-11 07:38:00|10026.86|10026.86|10026.89|10026.89|10027.03|10027.03|10026.67|10026.67|0
1652254690000|2022-05-11 07:38:10|10027.11|10027.11|10026.86|10026.86|10027.11|10027.11|10026.86|10026.86|0
1652254700000|2022-05-11 07:38:20|10026.64|10026.64|10026.64|10026.64|10026.64|10026.64|10026.64|10026.64|0
1652254730000|2022-05-11 07:38:50|10031.32|10031.32|10037.48|10037.48|10037.48|10037.48|10031.32|10031.32|0
1652254740000|2022-05-11 07:39:00|10039.82|10039.82|10039.34|10039.34|10042.44|10042.44|10039.34|10039.34|0
1652254750000|2022-05-11 07:39:10|10037.78|10037.78|10037.78|10037.78|10037.78|10037.78|10037.78|10037.78|0
1652254760000|2022-05-11 07:39:20|10038|10038|10039.88|10039.88|10039.88|10039.88|10038|10038|0
1652254770000|2022-05-11 07:39:30|10040.66|10040.66|10043.64|10043.64|10043.64|10043.64|10040.66|10040.66|0
1652254780000|2022-05-11 07:39:40|10043.45|10043.45|10041.96|10041.96|10043.62|10043.62|10041.96|10041.96|0
1652254790000|2022-05-11 07:39:50|10041.22|10041.22|10041.55|10041.55|10041.68|10041.68|10040.86|10040.86|0
1652254800000|2022-05-11 07:40:00|10043.11|10043.11|10039.98|10039.98|10043.11|10043.11|10039.98|10039.98|0
1652254810000|2022-05-11 07:40:10|10039.85|10039.85|10040.89|10040.89|10040.89|10040.89|10039.5|10039.5|0
1652254820000|2022-05-11 07:40:20|10041.67|10041.67|10044.02|10044.02|10044.02|10044.02|10041.67|10041.67|0
1652254830000|2022-05-11 07:40:30|10044.7|10044.7|10044.7|10044.7|10044.7|10044.7|10044.7|10044.7|0
1652254840000|2022-05-11 07:40:40|10044.95|10044.95|10045.18|10045.18|10045.18|10045.18|10044.95|10044.95|0
1652254870000|2022-05-11 07:41:10|10045.5|10045.5|10045.9|10045.9|10046.3|10046.3|10045.43|10045.43|0
1652254880000|2022-05-11 07:41:20|10046.16|10046.16|10046.03|10046.03|10046.16|10046.16|10046.03|10046.03|0
1652254890000|2022-05-11 07:41:30|10045.71|10045.71|10045.46|10045.46|10045.82|10045.82|10045.46|10045.46|0
1652254900000|2022-05-11 07:41:40|10049.47|10049.47|10052.58|10052.58|10052.58|10052.58|10049.47|10049.47|0
1652254910000|2022-05-11 07:41:50|10052.68|10052.68|10053.18|10053.18|10053.18|10053.18|10052.68|10052.68|0
1652254920000|2022-05-11 07:42:00|10053.76|10053.76|10055.47|10055.47|10055.47|10055.47|10053.76|10053.76|0
1652254930000|2022-05-11 07:42:10|10055.56|10055.56|10053.37|10053.37|10055.74|10055.74|10052.16|10052.16|0
1652254940000|2022-05-11 07:42:20|10053.73|10053.73|10055.28|10055.28|10055.28|10055.28|10053.73|10053.73|0
1652254950000|2022-05-11 07:42:30|10055.17|10055.17|10053.78|10053.78|10055.17|10055.17|10053|10053|0
1652254960000|2022-05-11 07:42:40|10053.7|10053.7|10054.48|10054.48|10054.48|10054.48|10053.7|10053.7|0
1652254980000|2022-05-11 07:43:00|10054.11|10054.11|10054.11|10054.11|10054.11|10054.11|10054.11|10054.11|0
1652255030000|2022-05-11 07:43:50|10054.32|10054.32|10053.85|10053.85|10054.32|10054.32|10053.85|10053.85|0
1652255040000|2022-05-11 07:44:00|10054.21|10054.21|10053.69|10053.69|10054.21|10054.21|10053.69|10053.69|0
1652255050000|2022-05-11 07:44:10|10053.54|10053.54|10054.26|10054.26|10054.26|10054.26|10053.54|10053.54|0
1652255090000|2022-05-11 07:44:50|10053.93|10053.93|10054.25|10054.25|10054.71|10054.71|10053.93|10053.93|0
1652255100000|2022-05-11 07:45:00|10055.53|10055.53|10055.53|10055.53|10055.53|10055.53|10055.53|10055.53|0
1652255110000|2022-05-11 07:45:10|10056.28|10056.28|10059.47|10059.47|10059.47|10059.47|10056.28|10056.28|0
1652255130000|2022-05-11 07:45:30|10058.69|10058.69|10059.07|10059.07|10059.07|10059.07|10058.51|10058.51|0
1652255150000|2022-05-11 07:45:50|10058.64|10058.64|10057.57|10057.57|10058.93|10058.93|10057.57|10057.57|0
1652255160000|2022-05-11 07:46:00|10058.01|10058.01|10056.94|10056.94|10058.14|10058.14|10056.94|10056.94|0
1652255170000|2022-05-11 07:46:10|10056.26|10056.26|10055|10055|10056.26|10056.26|10054.56|10054.56|0
1652255180000|2022-05-11 07:46:20|10056.56|10056.56|10056.56|10056.56|10056.56|10056.56|10056.56|10056.56|0
1652255190000|2022-05-11 07:46:30|10056.78|10056.78|10058.34|10058.34|10058.34|10058.34|10056.78|10056.78|0
1652255200000|2022-05-11 07:46:40|10058.57|10058.57|10058.57|10058.57|10058.57|10058.57|10058.57|10058.57|0
1652255220000|2022-05-11 07:47:00|10058.33|10058.33|10059.24|10059.24|10059.24|10059.24|10058.09|10058.09|0
1652255230000|2022-05-11 07:47:10|10059.02|10059.02|10059.02|10059.02|10059.02|10059.02|10059.02|10059.02|0
1652255240000|2022-05-11 07:47:20|10058.79|10058.79|10058.79|10058.79|10058.79|10058.79|10058.79|10058.79|0
1652255250000|2022-05-11 07:47:30|10058.36|10058.36|10058.36|10058.36|10058.36|10058.36|10058.36|10058.36|0
1652255260000|2022-05-11 07:47:40|10059.07|10059.07|10061.02|10061.02|10061.02|10061.02|10058.94|10058.94|0
1652255270000|2022-05-11 07:47:50|10061.15|10061.15|10060.31|10060.31|10062.16|10062.16|10059.82|10059.82|0
1652255280000|2022-05-11 07:48:00|10059.96|10059.96|10060.7|10060.7|10060.7|10060.7|10059.96|10059.96|0
1652255290000|2022-05-11 07:48:10|10060.95|10060.95|10061.73|10061.73|10061.73|10061.73|10060.95|10060.95|0
1652255310000|2022-05-11 07:48:30|10061.82|10061.82|10062.62|10062.62|10062.62|10062.62|10061.82|10061.82|0
1652255320000|2022-05-11 07:48:40|10062.98|10062.98|10062.98|10062.98|10062.98|10062.98|10062.98|10062.98|0
1652255340000|2022-05-11 07:49:00|10064.64|10064.64|10070.48|10070.48|10070.48|10070.48|10064.64|10064.64|0
1652255350000|2022-05-11 07:49:10|10070.61|10070.61|10072.08|10072.08|10072.08|10072.08|10070.61|10070.61|0
1652255360000|2022-05-11 07:49:20|10071.73|10071.73|10071.73|10071.73|10071.73|10071.73|10071.73|10071.73|0
1652255370000|2022-05-11 07:49:30|10072.13|10072.13|10072.4|10072.4|10072.4|10072.4|10072.13|10072.13|0
1652255380000|2022-05-11 07:49:40|10072.83|10072.83|10075.66|10075.66|10075.66|10075.66|10072.83|10072.83|0
1652255390000|2022-05-11 07:49:50|10076.05|10076.05|10077.24|10077.24|10077.46|10077.46|10076.05|10076.05|0
1652255400000|2022-05-11 07:50:00|10077.56|10077.56|10078.13|10078.13|10078.13|10078.13|10077.56|10077.56|0
1652255410000|2022-05-11 07:50:10|10078.6|10078.6|10078.51|10078.51|10078.6|10078.6|10077.69|10077.69|0
1652255420000|2022-05-11 07:50:20|10078.93|10078.93|10079.99|10079.99|10079.99|10079.99|10078.93|10078.93|0
1652255430000|2022-05-11 07:50:30|10080.51|10080.51|10080.16|10080.16|10080.51|10080.51|10079.38|10079.38|0
1652255460000|2022-05-11 07:51:00|10079.28|10079.28|10078.67|10078.67|10079.28|10079.28|10078.16|10078.16|0
1652255470000|2022-05-11 07:51:10|10078.58|10078.58|10076.93|10076.93|10079.33|10079.33|10076.93|10076.93|0
1652255490000|2022-05-11 07:51:30|10076.69|10076.69|10076.45|10076.45|10076.93|10076.93|10076.45|10076.45|0
1652255510000|2022-05-11 07:51:50|10075.17|10075.17|10076.06|10076.06|10076.06|10076.06|10075.17|10075.17|0
1652255520000|2022-05-11 07:52:00|10075.73|10075.73|10075.3|10075.3|10075.73|10075.73|10075.3|10075.3|0
1652255530000|2022-05-11 07:52:10|10075.56|10075.56|10075.03|10075.03|10075.56|10075.56|10075.03|10075.03|0
1652255550000|2022-05-11 07:52:30|10076.63|10076.63|10077.06|10077.06|10077.06|10077.06|10076.63|10076.63|0
1652255560000|2022-05-11 07:52:40|10076.15|10076.15|10076.15|10076.15|10076.15|10076.15|10076.15|10076.15|0
1652255570000|2022-05-11 07:52:50|10076.38|10076.38|10076.13|10076.13|10076.38|10076.38|10076.13|10076.13|0
1652255580000|2022-05-11 07:53:00|10076.46|10076.46|10075.41|10075.41|10076.46|10076.46|10075.41|10075.41|0
1652255590000|2022-05-11 07:53:10|10075.21|10075.21|10075.45|10075.45|10075.45|10075.45|10075.21|10075.21|0
1652255600000|2022-05-11 07:53:20|10075.63|10075.63|10075.41|10075.41|10075.63|10075.63|10075.41|10075.41|0
1652255610000|2022-05-11 07:53:30|10077.75|10077.75|10076.93|10076.93|10077.75|10077.75|10076.84|10076.84|0
1652255620000|2022-05-11 07:53:40|10077.63|10077.63|10077.63|10077.63|10077.63|10077.63|10077.63|10077.63|0
1652255630000|2022-05-11 07:53:50|10078.15|10078.15|10078.15|10078.15|10078.15|10078.15|10078.15|10078.15|0
1652255660000|2022-05-11 07:54:20|10077.89|10077.89|10078.39|10078.39|10078.39|10078.39|10077.5|10077.5|0
1652255670000|2022-05-11 07:54:30|10078.51|10078.51|10079.79|10079.79|10079.79|10079.79|10078.51|10078.51|0
1652255680000|2022-05-11 07:54:40|10080.12|10080.12|10079.62|10079.62|10080.12|10080.12|10079.62|10079.62|0
1652255690000|2022-05-11 07:54:50|10078.92|10078.92|10079.09|10079.09|10079.09|10079.09|10078.47|10078.47|0
1652255700000|2022-05-11 07:55:00|10078.72|10078.72|10079.56|10079.56|10079.56|10079.56|10078.72|10078.72|0
1652255710000|2022-05-11 07:55:10|10079.12|10079.12|10073.53|10073.53|10079.12|10079.12|10072.7|10072.7|0
1652255720000|2022-05-11 07:55:20|10073.85|10073.85|10074.32|10074.32|10074.32|10074.32|10073.04|10073.04|0
1652255730000|2022-05-11 07:55:30|10073.9|10073.9|10073.19|10073.19|10073.9|10073.9|10073.19|10073.19|0
1652255740000|2022-05-11 07:55:40|10073.09|10073.09|10071.79|10071.79|10073.09|10073.09|10071.79|10071.79|0
1652255750000|2022-05-11 07:55:50|10071.36|10071.36|10072.02|10072.02|10072.02|10072.02|10071.36|10071.36|0
1652255760000|2022-05-11 07:56:00|10072.39|10072.39|10076.42|10076.42|10079.92|10079.92|10072.39|10072.39|0
1652255770000|2022-05-11 07:56:10|10076.6|10076.6|10076.96|10076.96|10076.96|10076.96|10076.6|10076.6|0
1652255780000|2022-05-11 07:56:20|10077.43|10077.43|10077.43|10077.43|10077.43|10077.43|10077.43|10077.43|0
1652255790000|2022-05-11 07:56:30|10074.37|10074.37|10074.37|10074.37|10074.37|10074.37|10074.37|10074.37|0
1652255800000|2022-05-11 07:56:40|10074.81|10074.81|10074.81|10074.81|10074.81|10074.81|10074.81|10074.81|0
1652255810000|2022-05-11 07:56:50|10076.51|10076.51|10076.51|10076.51|10076.51|10076.51|10076.51|10076.51|0
1652255820000|2022-05-11 07:57:00|10076.72|10076.72|10077.34|10077.34|10077.34|10077.34|10076.72|10076.72|0
1652255830000|2022-05-11 07:57:10|10077.46|10077.46|10078.24|10078.24|10078.24|10078.24|10077.46|10077.46|0
1652255850000|2022-05-11 07:57:30|10078.77|10078.77|10078.77|10078.77|10078.77|10078.77|10078.77|10078.77|0
1652255860000|2022-05-11 07:57:40|10079.68|10079.68|10082.38|10082.38|10082.38|10082.38|10079.22|10079.22|0
1652255870000|2022-05-11 07:57:50|10083.25|10083.25|10083.09|10083.09|10083.57|10083.57|10083.09|10083.09|0
1652255910000|2022-05-11 07:58:30|10083.59|10083.59|10084.21|10084.21|10084.21|10084.21|10083.59|10083.59|0
1652255920000|2022-05-11 07:58:40|10084.99|10084.99|10085.22|10085.22|10085.35|10085.35|10084.99|10084.99|0
1652255930000|2022-05-11 07:58:50|10086|10086|10086|10086|10086|10086|10086|10086|0
1652255940000|2022-05-11 07:59:00|10087.56|10087.56|10091.15|10091.15|10092.17|10092.17|10087.56|10087.56|0
1652255950000|2022-05-11 07:59:10|10090.69|10090.69|10088.96|10088.96|10090.69|10090.69|10088.96|10088.96|0
1652255960000|2022-05-11 07:59:20|10086.62|10086.62|10086.62|10086.62|10086.62|10086.62|10086.62|10086.62|0
1652255970000|2022-05-11 07:59:30|10088.18|10088.18|10092.69|10092.69|10092.69|10092.69|10088.18|10088.18|0
1652255980000|2022-05-11 07:59:40|10092.23|10092.23|10092.5|10092.5|10093.23|10093.23|10092.23|10092.23|0
1652255990000|2022-05-11 07:59:50|10092.05|10092.05|10091.57|10091.57|10093.45|10093.45|10091.57|10091.57|0
1652256000000|2022-05-11 08:00:00|10092.02|10092.02|10092.02|10092.02|10092.55|10092.55|10092.02|10092.02|0
1652256010000|2022-05-11 08:00:10|10092.48|10092.48|10092.02|10092.02|10092.51|10092.51|10092.02|10092.02|0
1652256030000|2022-05-11 08:00:30|10092.15|10092.15|10092.4|10092.4|10092.63|10092.63|10092.15|10092.15|0
1652256040000|2022-05-11 08:00:40|10091.62|10091.62|10091.86|10091.86|10091.86|10091.86|10091.41|10091.41|0
1652256050000|2022-05-11 08:00:50|10091.63|10091.63|10091.41|10091.41|10091.63|10091.63|10091.41|10091.41|0
1652256060000|2022-05-11 08:01:00|10091.85|10091.85|10091.55|10091.55|10092.52|10092.52|10091.55|10091.55|0
1652256070000|2022-05-11 08:01:10|10092.33|10092.33|10093.48|10093.48|10093.48|10093.48|10092.33|10092.33|0
1652256080000|2022-05-11 08:01:20|10093.25|10093.25|10092.15|10092.15|10093.25|10093.25|10091.37|10091.37|0
1652256090000|2022-05-11 08:01:30|10091.92|10091.92|10091.69|10091.69|10091.92|10091.92|10091.69|10091.69|0
1652256100000|2022-05-11 08:01:40|10091.24|10091.24|10089.68|10089.68|10091.24|10091.24|10089.68|10089.68|0
1652256110000|2022-05-11 08:01:50|10088.37|10088.37|10086.89|10086.89|10088.37|10088.37|10086.89|10086.89|0
1652256120000|2022-05-11 08:02:00|10086.66|10086.66|10086.44|10086.44|10086.66|10086.66|10086.21|10086.21|0
1652256130000|2022-05-11 08:02:10|10086.31|10086.31|10086.97|10086.97|10086.97|10086.97|10086.08|10086.08|0
1652256140000|2022-05-11 08:02:20|10087.67|10087.67|10087.94|10087.94|10088.52|10088.52|10086.57|10086.57|0
1652256150000|2022-05-11 08:02:30|10088.07|10088.07|10087.81|10087.81|10088.07|10088.07|10087.36|10087.36|0
1652256160000|2022-05-11 08:02:40|10088.29|10088.29|10087.61|10087.61|10088.29|10088.29|10087.61|10087.61|0
1652256170000|2022-05-11 08:02:50|10087.79|10087.79|10088.9|10088.9|10088.9|10088.9|10087.79|10087.79|0
1652256180000|2022-05-11 08:03:00|10089.55|10089.55|10090.64|10090.64|10090.64|10090.64|10089.55|10089.55|0
1652256200000|2022-05-11 08:03:20|10089.36|10089.36|10088.94|10088.94|10089.36|10089.36|10088.94|10088.94|0
1652256210000|2022-05-11 08:03:30|10089.3|10089.3|10088.65|10088.65|10089.3|10089.3|10088.65|10088.65|0
1652256220000|2022-05-11 08:03:40|10088.21|10088.21|10088.21|10088.21|10088.21|10088.21|10088.21|10088.21|0
1652256230000|2022-05-11 08:03:50|10088.44|10088.44|10088.44|10088.44|10088.44|10088.44|10088.44|10088.44|0
1652256240000|2022-05-11 08:04:00|10088.87|10088.87|10088.44|10088.44|10088.87|10088.87|10088.44|10088.44|0
1652256250000|2022-05-11 08:04:10|10088.27|10088.27|10088.27|10088.27|10088.27|10088.27|10088.27|10088.27|0
1652256260000|2022-05-11 08:04:20|10089.12|10089.12|10089.12|10089.12|10089.12|10089.12|10089.12|10089.12|0
1652256270000|2022-05-11 08:04:30|10088.76|10088.76|10088.39|10088.39|10088.76|10088.76|10088.39|10088.39|0
1652256280000|2022-05-11 08:04:40|10087.95|10087.95|10088.11|10088.11|10088.11|10088.11|10087.59|10087.59|0
1652256290000|2022-05-11 08:04:50|10088.34|10088.34|10088.34|10088.34|10088.34|10088.34|10088.34|10088.34|0
1652256300000|2022-05-11 08:05:00|10087.92|10087.92|10085.45|10085.45|10087.92|10087.92|10085.45|10085.45|0
1652256310000|2022-05-11 08:05:10|10085.8|10085.8|10086.03|10086.03|10086.26|10086.26|10085.8|10085.8|0
1652256320000|2022-05-11 08:05:20|10086.25|10086.25|10087.69|10087.69|10087.69|10087.69|10086.25|10086.25|0
1652256330000|2022-05-11 08:05:30|10087.91|10087.91|10087.91|10087.91|10087.91|10087.91|10087.91|10087.91|0
1652256340000|2022-05-11 08:05:40|10087.65|10087.65|10088.04|10088.04|10088.04|10088.04|10086.22|10086.22|0
1652256350000|2022-05-11 08:05:50|10088.28|10088.28|10089.64|10089.64|10089.64|10089.64|10088.28|10088.28|0
1652256360000|2022-05-11 08:06:00|10090.01|10090.01|10090.24|10090.24|10090.37|10090.37|10090.01|10090.01|0
1652256370000|2022-05-11 08:06:10|10089.8|10089.8|10089.56|10089.56|10089.8|10089.8|10089.37|10089.37|0
1652256380000|2022-05-11 08:06:20|10089.43|10089.43|10091.25|10091.25|10091.25|10091.25|10089.43|10089.43|0
1652256400000|2022-05-11 08:06:40|10090.57|10090.57|10090.57|10090.57|10090.57|10090.57|10090.57|10090.57|0
1652256410000|2022-05-11 08:06:50|10090.13|10090.13|10090.57|10090.57|10090.57|10090.57|10090.13|10090.13|0
1652256420000|2022-05-11 08:07:00|10091.44|10091.44|10088.75|10088.75|10091.44|10091.44|10088.29|10088.29|0
1652256430000|2022-05-11 08:07:10|10088.57|10088.57|10086.03|10086.03|10088.57|10088.57|10086.03|10086.03|0
1652256450000|2022-05-11 08:07:30|10085.5|10085.5|10084.19|10084.19|10085.5|10085.5|10084.19|10084.19|0
1652256470000|2022-05-11 08:07:50|10084.09|10084.09|10083.96|10083.96|10084.09|10084.09|10083.96|10083.96|0
1652256480000|2022-05-11 08:08:00|10083.87|10083.87|10078.88|10078.88|10083.87|10083.87|10077.93|10077.93|0
1652256490000|2022-05-11 08:08:10|10078.78|10078.78|10078.62|10078.62|10078.78|10078.78|10078.37|10078.37|0
1652256500000|2022-05-11 08:08:20|10078.37|10078.37|10077.06|10077.06|10078.62|10078.62|10077.06|10077.06|0
1652256510000|2022-05-11 08:08:30|10076.42|10076.42|10076.42|10076.42|10076.42|10076.42|10076.42|10076.42|0
1652256520000|2022-05-11 08:08:40|10075.99|10075.99|10075.39|10075.39|10076.17|10076.17|10075.39|10075.39|0
1652256540000|2022-05-11 08:09:00|10074.52|10074.52|10076.43|10076.43|10076.43|10076.43|10074.44|10074.44|0
1652256550000|2022-05-11 08:09:10|10076.25|10076.25|10075.77|10075.77|10076.69|10076.69|10075.51|10075.51|0
1652256560000|2022-05-11 08:09:20|10075.42|10075.42|10075.38|10075.38|10075.42|10075.42|10075.15|10075.15|0
1652256570000|2022-05-11 08:09:30|10076.23|10076.23|10076.54|10076.54|10076.67|10076.67|10076.23|10076.23|0
1652256580000|2022-05-11 08:09:40|10076.01|10076.01|10075.69|10075.69|10076.01|10076.01|10075.69|10075.69|0
1652256590000|2022-05-11 08:09:50|10075.5|10075.5|10075.5|10075.5|10075.5|10075.5|10075.5|10075.5|0
1652256600000|2022-05-11 08:10:00|10075.2|10075.2|10075.29|10075.29|10075.29|10075.29|10075.2|10075.2|0
1652256610000|2022-05-11 08:10:10|10075.51|10075.51|10075.86|10075.86|10075.86|10075.86|10075.51|10075.51|0
1652256620000|2022-05-11 08:10:20|10076.07|10076.07|10076.92|10076.92|10076.92|10076.92|10076.07|10076.07|0
1652256630000|2022-05-11 08:10:30|10077.27|10077.27|10077.71|10077.71|10077.71|10077.71|10077.27|10077.27|0
1652256640000|2022-05-11 08:10:40|10078.16|10078.16|10079.14|10079.14|10079.14|10079.14|10078.04|10078.04|0
1652256650000|2022-05-11 08:10:50|10080.47|10080.47|10080.03|10080.03|10080.47|10080.47|10080.03|10080.03|0
1652256670000|2022-05-11 08:11:10|10079.59|10079.59|10081.3|10081.3|10081.3|10081.3|10079.59|10079.59|0
1652256680000|2022-05-11 08:11:20|10081.42|10081.42|10082.86|10082.86|10082.86|10082.86|10081.42|10081.42|0
1652256690000|2022-05-11 08:11:30|10083.22|10083.22|10084.23|10084.23|10084.23|10084.23|10083.22|10083.22|0
1652256700000|2022-05-11 08:11:40|10084.36|10084.36|10084.85|10084.85|10084.85|10084.85|10084.36|10084.36|0
1652256710000|2022-05-11 08:11:50|10084.67|10084.67|10086.23|10086.23|10086.23|10086.23|10084.67|10084.67|0
1652256730000|2022-05-11 08:12:10|10086.63|10086.63|10086.26|10086.26|10086.63|10086.63|10086.26|10086.26|0
1652256740000|2022-05-11 08:12:20|10085.58|10085.58|10085.67|10085.67|10085.67|10085.67|10085.58|10085.58|0
1652256750000|2022-05-11 08:12:30|10086.07|10086.07|10085.71|10085.71|10086.07|10086.07|10085.71|10085.71|0
1652256760000|2022-05-11 08:12:40|10085.82|10085.82|10084.6|10084.6|10085.82|10085.82|10084.6|10084.6|0
1652256780000|2022-05-11 08:13:00|10084.24|10084.24|10084.49|10084.49|10084.49|10084.49|10084.24|10084.24|0
1652256800000|2022-05-11 08:13:20|10085.27|10085.27|10086.14|10086.14|10086.14|10086.14|10085.27|10085.27|0
1652256810000|2022-05-11 08:13:30|10086.59|10086.59|10086.81|10086.81|10086.81|10086.81|10086.59|10086.59|0
1652256820000|2022-05-11 08:13:40|10086.92|10086.92|10086.92|10086.92|10086.92|10086.92|10086.92|10086.92|0
1652256840000|2022-05-11 08:14:00|10086.14|10086.14|10086.14|10086.14|10086.14|10086.14|10086.14|10086.14|0
1652256860000|2022-05-11 08:14:20|10085.92|10085.92|10085.47|10085.47|10085.92|10085.92|10085.47|10085.47|0
1652256900000|2022-05-11 08:15:00|10085.9|10085.9|10085.9|10085.9|10085.9|10085.9|10085.9|10085.9|0
1652256910000|2022-05-11 08:15:10|10086.13|10086.13|10086.13|10086.13|10086.13|10086.13|10086.13|10086.13|0
1652256920000|2022-05-11 08:15:20|10087|10087|10087|10087|10087.22|10087.22|10087|10087|0
1652256930000|2022-05-11 08:15:30|10086.78|10086.78|10086.78|10086.78|10086.78|10086.78|10086.78|10086.78|0
1652256940000|2022-05-11 08:15:40|10087.21|10087.21|10087.21|10087.21|10087.21|10087.21|10087.21|10087.21|0
1652256950000|2022-05-11 08:15:50|10087.64|10087.64|10087.64|10087.64|10087.64|10087.64|10087.64|10087.64|0
1652256960000|2022-05-11 08:16:00|10087.21|10087.21|10088.99|10088.99|10088.99|10088.99|10087|10087|0
1652256970000|2022-05-11 08:16:10|10089.36|10089.36|10089.36|10089.36|10089.36|10089.36|10089.13|10089.13|0
1652256980000|2022-05-11 08:16:20|10089.55|10089.55|10089.55|10089.55|10089.55|10089.55|10089.55|10089.55|0
1652256990000|2022-05-11 08:16:30|10089.45|10089.45|10089.27|10089.27|10089.45|10089.45|10089.27|10089.27|0
1652257000000|2022-05-11 08:16:40|10088.81|10088.81|10088.42|10088.42|10089.04|10089.04|10088.42|10088.42|0
1652257010000|2022-05-11 08:16:50|10088.65|10088.65|10090|10090|10090.22|10090.22|10088.65|10088.65|0
1652257020000|2022-05-11 08:17:00|10090.64|10090.64|10090.86|10090.86|10090.86|10090.86|10090.64|10090.64|0
1652257030000|2022-05-11 08:17:10|10091.11|10091.11|10090.14|10090.14|10091.25|10091.25|10090.14|10090.14|0
1652257040000|2022-05-11 08:17:20|10090.27|10090.27|10090.27|10090.27|10090.27|10090.27|10090.27|10090.27|0
1652257050000|2022-05-11 08:17:30|10090.4|10090.4|10090.44|10090.44|10090.66|10090.66|10090.4|10090.4|0
1652257060000|2022-05-11 08:17:40|10090.88|10090.88|10090.93|10090.93|10091.16|10091.16|10090.44|10090.44|0
1652257070000|2022-05-11 08:17:50|10091.04|10091.04|10091.04|10091.04|10091.04|10091.04|10091.04|10091.04|0
1652257080000|2022-05-11 08:18:00|10090.82|10090.82|10091.59|10091.59|10091.59|10091.59|10090.39|10090.39|0
1652257090000|2022-05-11 08:18:10|10091.96|10091.96|10091.73|10091.73|10092.19|10092.19|10091.73|10091.73|0
1652257100000|2022-05-11 08:18:20|10091.5|10091.5|10089.97|10089.97|10091.5|10091.5|10088.64|10088.64|0
1652257110000|2022-05-11 08:18:30|10089.74|10089.74|10089.31|10089.31|10089.74|10089.74|10088.92|10088.92|0
1652257120000|2022-05-11 08:18:40|10089.99|10089.99|10089.99|10089.99|10089.99|10089.99|10089.99|10089.99|0
1652257140000|2022-05-11 08:19:00|10089.71|10089.71|10090.23|10090.23|10090.23|10090.23|10089.71|10089.71|0
1652257150000|2022-05-11 08:19:10|10089.84|10089.84|10090.23|10090.23|10090.23|10090.23|10089.84|10089.84|0
1652257160000|2022-05-11 08:19:20|10091.47|10091.47|10091.84|10091.84|10091.84|10091.84|10091.47|10091.47|0
1652257170000|2022-05-11 08:19:30|10091.42|10091.42|10092.07|10092.07|10092.07|10092.07|10091.17|10091.17|0
1652257180000|2022-05-11 08:19:40|10092.18|10092.18|10090.87|10090.87|10092.18|10092.18|10090.87|10090.87|0
1652257190000|2022-05-11 08:19:50|10091.33|10091.33|10091.33|10091.33|10091.33|10091.33|10091.33|10091.33|0
1652257200000|2022-05-11 08:20:00|10090.47|10090.47|10090.74|10090.74|10090.74|10090.74|10090.47|10090.47|0
1652257210000|2022-05-11 08:20:10|10091.17|10091.17|10091.4|10091.4|10091.4|10091.4|10091.17|10091.17|0
1652257220000|2022-05-11 08:20:20|10090.96|10090.96|10091.4|10091.4|10091.4|10091.4|10090.96|10090.96|0
1652257230000|2022-05-11 08:20:30|10090.72|10090.72|10090.72|10090.72|10090.72|10090.72|10090.72|10090.72|0
1652257240000|2022-05-11 08:20:40|10090.85|10090.85|10090.37|10090.37|10090.85|10090.85|10090.37|10090.37|0
1652257260000|2022-05-11 08:21:00|10089.8|10089.8|10089.52|10089.52|10089.8|10089.8|10089.52|10089.52|0
1652257270000|2022-05-11 08:21:10|10089.73|10089.73|10089.42|10089.42|10089.73|10089.73|10089.42|10089.42|0
1652257280000|2022-05-11 08:21:20|10089.2|10089.2|10087.34|10087.34|10089.28|10089.28|10087.13|10087.13|0
1652257290000|2022-05-11 08:21:30|10087.41|10087.41|10086.44|10086.44|10087.41|10087.41|10086.44|10086.44|0
1652257300000|2022-05-11 08:21:40|10085.94|10085.94|10084.15|10084.15|10085.94|10085.94|10084.15|10084.15|0
1652257310000|2022-05-11 08:21:50|10084.05|10084.05|10083.34|10083.34|10084.05|10084.05|10083.34|10083.34|0
1652257330000|2022-05-11 08:22:10|10083.11|10083.11|10082.21|10082.21|10083.11|10083.11|10082.21|10082.21|0
1652257340000|2022-05-11 08:22:20|10082.59|10082.59|10082.59|10082.59|10082.59|10082.59|10082.59|10082.59|0
1652257350000|2022-05-11 08:22:30|10082.51|10082.51|10082.51|10082.51|10082.51|10082.51|10082.51|10082.51|0
1652257360000|2022-05-11 08:22:40|10082.29|10082.29|10083.07|10083.07|10083.07|10083.07|10082.29|10082.29|0
1652257410000|2022-05-11 08:23:30|10083.5|10083.5|10083.5|10083.5|10083.5|10083.5|10083.5|10083.5|0
1652257420000|2022-05-11 08:23:40|10084.18|10084.18|10084.18|10084.18|10084.18|10084.18|10084.18|10084.18|0
1652257430000|2022-05-11 08:23:50|10084.08|10084.08|10085.51|10085.51|10085.51|10085.51|10084.08|10084.08|0
1652257440000|2022-05-11 08:24:00|10085.06|10085.06|10084.92|10084.92|10085.06|10085.06|10084.58|10084.58|0
1652257450000|2022-05-11 08:24:10|10084.44|10084.44|10084.86|10084.86|10084.87|10084.87|10084.44|10084.44|0
1652257460000|2022-05-11 08:24:20|10085.08|10085.08|10086.8|10086.8|10086.8|10086.8|10085.08|10085.08|0
1652257470000|2022-05-11 08:24:30|10087.25|10087.25|10087.25|10087.25|10087.25|10087.25|10087.25|10087.25|0
1652257480000|2022-05-11 08:24:40|10086.76|10086.76|10086.76|10086.76|10086.76|10086.76|10086.76|10086.76|0
1652257490000|2022-05-11 08:24:50|10087.19|10087.19|10087.19|10087.19|10087.19|10087.19|10087.19|10087.19|0
1652257500000|2022-05-11 08:25:00|10088.77|10088.77|10089.14|10089.14|10089.14|10089.14|10088.77|10088.77|0
1652257510000|2022-05-11 08:25:10|10088.96|10088.96|10088.96|10088.96|10088.96|10088.96|10088.96|10088.96|0
1652257530000|2022-05-11 08:25:30|10089.07|10089.07|10088.69|10088.69|10089.28|10089.28|10088.47|10088.47|0
1652257540000|2022-05-11 08:25:40|10088.25|10088.25|10088.91|10088.91|10088.91|10088.91|10088.17|10088.17|0
1652257560000|2022-05-11 08:26:00|10088.68|10088.68|10086.73|10086.73|10088.68|10088.68|10086.73|10086.73|0
1652257570000|2022-05-11 08:26:10|10086.89|10086.89|10086.89|10086.89|10086.89|10086.89|10086.89|10086.89|0
1652257580000|2022-05-11 08:26:20|10086.7|10086.7|10086.7|10086.7|10086.7|10086.7|10086.7|10086.7|0
1652257590000|2022-05-11 08:26:30|10086.93|10086.93|10086.77|10086.77|10086.93|10086.93|10086.77|10086.77|0
1652257600000|2022-05-11 08:26:40|10086.51|10086.51|10086.82|10086.82|10086.82|10086.82|10086.51|10086.51|0
1652257610000|2022-05-11 08:26:50|10087.08|10087.08|10087.34|10087.34|10087.34|10087.34|10087.08|10087.08|0
1652257620000|2022-05-11 08:27:00|10087.79|10087.79|10087.96|10087.96|10087.96|10087.96|10087.79|10087.79|0
1652257630000|2022-05-11 08:27:10|10087.83|10087.83|10089.83|10089.83|10090|10090|10087.83|10087.83|0
1652257640000|2022-05-11 08:27:20|10089.46|10089.46|10089.46|10089.46|10089.46|10089.46|10089.46|10089.46|0
1652257650000|2022-05-11 08:27:30|10089.69|10089.69|10089.69|10089.69|10089.69|10089.69|10089.69|10089.69|0
1652257660000|2022-05-11 08:27:40|10089.24|10089.24|10089.24|10089.24|10089.24|10089.24|10089.24|10089.24|0
1652257670000|2022-05-11 08:27:50|10089.5|10089.5|10089.3|10089.3|10090.03|10090.03|10089.3|10089.3|0
1652257680000|2022-05-11 08:28:00|10088.68|10088.68|10088.68|10088.68|10088.68|10088.68|10088.68|10088.68|0
1652257690000|2022-05-11 08:28:10|10088.54|10088.54|10088.54|10088.54|10088.54|10088.54|10088.54|10088.54|0
1652257730000|2022-05-11 08:28:50|10087.76|10087.76|10087.76|10087.76|10087.76|10087.76|10087.76|10087.76|0
1652257740000|2022-05-11 08:29:00|10087.33|10087.33|10087.7|10087.7|10087.7|10087.7|10087.33|10087.33|0
1652257750000|2022-05-11 08:29:10|10086.92|10086.92|10086.92|10086.92|10086.92|10086.92|10086.92|10086.92|0
1652257760000|2022-05-11 08:29:20|10087.35|10087.35|10087.35|10087.35|10087.35|10087.35|10087.35|10087.35|0
1652257770000|2022-05-11 08:29:30|10087.58|10087.58|10087.71|10087.71|10087.71|10087.71|10087.58|10087.58|0
1652257780000|2022-05-11 08:29:40|10087.27|10087.27|10088.41|10088.41|10088.41|10088.41|10087.27|10087.27|0
1652257790000|2022-05-11 08:29:50|10088.53|10088.53|10089.97|10089.97|10089.97|10089.97|10088.16|10088.16|0
1652257800000|2022-05-11 08:30:00|10089.84|10089.84|10089.71|10089.71|10089.92|10089.92|10089.71|10089.71|0
1652257810000|2022-05-11 08:30:10|10089.53|10089.53|10089.54|10089.54|10089.54|10089.54|10089.31|10089.31|0
1652257820000|2022-05-11 08:30:20|10089.97|10089.97|10089.97|10089.97|10089.97|10089.97|10089.97|10089.97|0
1652257830000|2022-05-11 08:30:30|10090.92|10090.92|10090.57|10090.57|10090.92|10090.92|10090.57|10090.57|0
1652257840000|2022-05-11 08:30:40|10090.74|10090.74|10090.29|10090.29|10090.74|10090.74|10090.29|10090.29|0
1652257850000|2022-05-11 08:30:50|10090.46|10090.46|10090.46|10090.46|10090.46|10090.46|10090.46|10090.46|0
1652257860000|2022-05-11 08:31:00|10090.89|10090.89|10090.89|10090.89|10090.89|10090.89|10090.89|10090.89|0
1652257870000|2022-05-11 08:31:10|10091.12|10091.12|10091.66|10091.66|10091.93|10091.93|10091.12|10091.12|0
1652257880000|2022-05-11 08:31:20|10091.44|10091.44|10092.23|10092.23|10092.23|10092.23|10091.44|10091.44|0
1652426100000|2022-05-13 07:15:00|10144.47|10144.47|10146.24|10146.24|10146.24|10146.24|10144.47|10144.47|0
1652426110000|2022-05-13 07:15:10|10146.4|10146.4|10146.83|10146.83|10146.83|10146.83|10146.4|10146.4|0
1652426120000|2022-05-13 07:15:20|10147.26|10147.26|10148.53|10148.53|10148.53|10148.53|10147.22|10147.22|0
1652426140000|2022-05-13 07:15:40|10148.1|10148.1|10148.1|10148.1|10148.1|10148.1|10148.1|10148.1|0
1652426160000|2022-05-13 07:16:00|10147.73|10147.73|10147.95|10147.95|10147.95|10147.95|10147.73|10147.73|0
1652426180000|2022-05-13 07:16:20|10149.26|10149.26|10151.67|10151.67|10151.67|10151.67|10149.26|10149.26|0
1652426190000|2022-05-13 07:16:30|10152.45|10152.45|10154.76|10154.76|10154.76|10154.76|10152.45|10152.45|0
1652426200000|2022-05-13 07:16:40|10153.98|10153.98|10156.73|10156.73|10156.73|10156.73|10153.98|10153.98|0
1652426210000|2022-05-13 07:16:50|10155.88|10155.88|10154.8|10154.8|10156.22|10156.22|10154.71|10154.71|0
1652426220000|2022-05-13 07:17:00|10154.18|10154.18|10154.08|10154.08|10154.26|10154.26|10153.39|10153.39|0
1652426230000|2022-05-13 07:17:10|10154.51|10154.51|10153.1|10153.1|10154.51|10154.51|10153.1|10153.1|0
1652426240000|2022-05-13 07:17:20|10152.78|10152.78|10151.24|10151.24|10152.88|10152.88|10151.24|10151.24|0
1652426250000|2022-05-13 07:17:30|10151.39|10151.39|10152.3|10152.3|10152.3|10152.3|10151.39|10151.39|0
1652426260000|2022-05-13 07:17:40|10151.51|10151.51|10146.45|10146.45|10151.51|10151.51|10146.45|10146.45|0
1652426270000|2022-05-13 07:17:50|10146.88|10146.88|10144.49|10144.49|10147.37|10147.37|10144.49|10144.49|0
1652426280000|2022-05-13 07:18:00|10144.92|10144.92|10144.43|10144.43|10145.29|10145.29|10144.43|10144.43|0
1652426290000|2022-05-13 07:18:10|10145.13|10145.13|10146|10146|10146|10146|10145.13|10145.13|0
1652426300000|2022-05-13 07:18:20|10145.88|10145.88|10145.33|10145.33|10145.88|10145.88|10144.64|10144.64|0
1652426320000|2022-05-13 07:18:40|10145.9|10145.9|10146.03|10146.03|10146.03|10146.03|10145.9|10145.9|0
1652426340000|2022-05-13 07:19:00|10145.66|10145.66|10145.92|10145.92|10145.92|10145.92|10145.66|10145.66|0
1652426350000|2022-05-13 07:19:10|10145.68|10145.68|10145.24|10145.24|10145.68|10145.68|10145.24|10145.24|0
1652426360000|2022-05-13 07:19:20|10144.99|10144.99|10144.89|10144.89|10145.79|10145.79|10144.89|10144.89|0
1652426370000|2022-05-13 07:19:30|10145.24|10145.24|10144.81|10144.81|10145.24|10145.24|10144.81|10144.81|0
1652426380000|2022-05-13 07:19:40|10144.38|10144.38|10145.41|10145.41|10145.41|10145.41|10144.38|10144.38|0
1652426390000|2022-05-13 07:19:50|10145.86|10145.86|10147|10147|10147|10147|10145.86|10145.86|0
1652426400000|2022-05-13 07:20:00|10146.56|10146.56|10145.54|10145.54|10147.84|10147.84|10145.54|10145.54|0
1652426410000|2022-05-13 07:20:10|10145.63|10145.63|10145.52|10145.52|10145.76|10145.76|10145.25|10145.25|0
1652426420000|2022-05-13 07:20:20|10145.09|10145.09|10147.1|10147.1|10147.1|10147.1|10145.09|10145.09|0
1652426440000|2022-05-13 07:20:40|10147.53|10147.53|10149.22|10149.22|10149.22|10149.22|10147.1|10147.1|0
1652426450000|2022-05-13 07:20:50|10149.47|10149.47|10152.71|10152.71|10152.71|10152.71|10149.47|10149.47|0
1652426460000|2022-05-13 07:21:00|10152.58|10152.58|10151.55|10151.55|10152.58|10152.58|10151.55|10151.55|0
1652426470000|2022-05-13 07:21:10|10153.89|10153.89|10156.26|10156.26|10156.26|10156.26|10153.89|10153.89|0
1652426480000|2022-05-13 07:21:20|10155.91|10155.91|10159.88|10159.88|10159.88|10159.88|10155.91|10155.91|0
1652426490000|2022-05-13 07:21:30|10159.45|10159.45|10159.13|10159.13|10159.54|10159.54|10159.13|10159.13|0
1652426500000|2022-05-13 07:21:40|10158.63|10158.63|10161.34|10161.34|10161.34|10161.34|10157.85|10157.85|0
1652426510000|2022-05-13 07:21:50|10161.71|10161.71|10161.28|10161.28|10161.71|10161.71|10161.21|10161.21|0
1652426520000|2022-05-13 07:22:00|10161.2|10161.2|10162.16|10162.16|10162.84|10162.84|10160.86|10160.86|0
1652426530000|2022-05-13 07:22:10|10162.59|10162.59|10162.99|10162.99|10163.12|10163.12|10162.59|10162.59|0
1652426540000|2022-05-13 07:22:20|10163.43|10163.43|10162.26|10162.26|10163.43|10163.43|10162.26|10162.26|0
1652426550000|2022-05-13 07:22:30|10161.48|10161.48|10162.61|10162.61|10163.04|10163.04|10161.48|10161.48|0
1652426560000|2022-05-13 07:22:40|10162.26|10162.26|10162.26|10162.26|10162.26|10162.26|10162.26|10162.26|0
1652426570000|2022-05-13 07:22:50|10163.63|10163.63|10164.86|10164.86|10165.18|10165.18|10163.63|10163.63|0
1652426580000|2022-05-13 07:23:00|10164.49|10164.49|10167.65|10167.65|10167.68|10167.68|10164.49|10164.49|0
1652426590000|2022-05-13 07:23:10|10167.29|10167.29|10168.43|10168.43|10168.43|10168.43|10167.29|10167.29|0
1652426600000|2022-05-13 07:23:20|10169.34|10169.34|10170.32|10170.32|10170.5|10170.5|10169.34|10169.34|0
1652426610000|2022-05-13 07:23:30|10170.15|10170.15|10170.15|10170.15|10170.15|10170.15|10170.15|10170.15|0
1652426620000|2022-05-13 07:23:40|10170.27|10170.27|10171.48|10171.48|10171.48|10171.48|10170.27|10170.27|0
1652426630000|2022-05-13 07:23:50|10171.01|10171.01|10171.01|10171.01|10171.01|10171.01|10171.01|10171.01|0
1652426640000|2022-05-13 07:24:00|10171.13|10171.13|10172.1|10172.1|10172.1|10172.1|10171.13|10171.13|0
1652426650000|2022-05-13 07:24:10|10171.73|10171.73|10180.23|10180.23|10180.46|10180.46|10171.73|10171.73|0
1652426660000|2022-05-13 07:24:20|10180.89|10180.89|10179.82|10179.82|10180.89|10180.89|10179.82|10179.82|0
1652426670000|2022-05-13 07:24:30|10179.95|10179.95|10179.95|10179.95|10179.95|10179.95|10179.95|10179.95|0
1652426680000|2022-05-13 07:24:40|10180.44|10180.44|10179.54|10179.54|10180.61|10180.61|10179.38|10179.38|0
1652426690000|2022-05-13 07:24:50|10179.68|10179.68|10179.24|10179.24|10179.68|10179.68|10179.24|10179.24|0
1652426700000|2022-05-13 07:25:00|10179.11|10179.11|10179.11|10179.11|10179.11|10179.11|10179.11|10179.11|0
1652426710000|2022-05-13 07:25:10|10179.44|10179.44|10179.76|10179.76|10179.76|10179.76|10179.44|10179.44|0
1652426720000|2022-05-13 07:25:20|10180.28|10180.28|10179.58|10179.58|10180.81|10180.81|10179.51|10179.51|0
1652426730000|2022-05-13 07:25:30|10179.21|10179.21|10179.3|10179.3|10179.3|10179.3|10179.21|10179.21|0
1652426740000|2022-05-13 07:25:40|10179.19|10179.19|10179.23|10179.23|10179.58|10179.58|10179.19|10179.19|0
1652426750000|2022-05-13 07:25:50|10178.79|10178.79|10177.18|10177.18|10178.79|10178.79|10177|10177|0
1652426760000|2022-05-13 07:26:00|10177.62|10177.62|10177.98|10177.98|10177.98|10177.98|10177.62|10177.62|0
1652426780000|2022-05-13 07:26:20|10178.32|10178.32|10178.37|10178.37|10178.98|10178.98|10178.32|10178.32|0
1652426790000|2022-05-13 07:26:30|10178.15|10178.15|10177.38|10177.38|10178.83|10178.83|10177.38|10177.38|0
1652426800000|2022-05-13 07:26:40|10177.13|10177.13|10177.17|10177.17|10177.62|10177.62|10177.13|10177.13|0
1652426820000|2022-05-13 07:27:00|10177|10177|10177.11|10177.11|10177.11|10177.11|10175.46|10175.46|0
1652426840000|2022-05-13 07:27:20|10176.86|10176.86|10176.86|10176.86|10176.86|10176.86|10176.86|10176.86|0
1652426850000|2022-05-13 07:27:30|10177.73|10177.73|10177.78|10177.78|10177.91|10177.91|10177.73|10177.73|0
1652426860000|2022-05-13 07:27:40|10178.81|10178.81|10180.81|10180.81|10180.81|10180.81|10178.81|10178.81|0
1652426870000|2022-05-13 07:27:50|10181.06|10181.06|10184.15|10184.15|10184.15|10184.15|10181.06|10181.06|0
1652426880000|2022-05-13 07:28:00|10183.8|10183.8|10183.83|10183.83|10184.05|10184.05|10183.8|10183.8|0
1652426890000|2022-05-13 07:28:10|10185.39|10185.39|10186.42|10186.42|10186.42|10186.42|10185.39|10185.39|0
1652426900000|2022-05-13 07:28:20|10185.64|10185.64|10184.08|10184.08|10185.64|10185.64|10184.08|10184.08|0
1652426910000|2022-05-13 07:28:30|10184.95|10184.95|10184.95|10184.95|10184.95|10184.95|10184.95|10184.95|0
1652426920000|2022-05-13 07:28:40|10185.38|10185.38|10186.25|10186.25|10186.25|10186.25|10185.38|10185.38|0
1652426940000|2022-05-13 07:29:00|10186.11|10186.11|10187.55|10187.55|10187.55|10187.55|10186.11|10186.11|0
1652426960000|2022-05-13 07:29:20|10190.67|10190.67|10192.22|10192.22|10192.22|10192.22|10190.67|10190.67|0
1652426970000|2022-05-13 07:29:30|10192.15|10192.15|10192.32|10192.32|10192.48|10192.48|10191.82|10191.82|0
1652426980000|2022-05-13 07:29:40|10192.69|10192.69|10193.08|10193.08|10193.45|10193.45|10192.69|10192.69|0
1652426990000|2022-05-13 07:29:50|10192.85|10192.85|10192.85|10192.85|10192.85|10192.85|10192.61|10192.61|0
1652427000000|2022-05-13 07:30:00|10192.42|10192.42|10192.84|10192.84|10192.84|10192.84|10192.42|10192.42|0
1652427010000|2022-05-13 07:30:10|10192.34|10192.34|10192.48|10192.48|10192.48|10192.48|10192.25|10192.25|0
1652427020000|2022-05-13 07:30:20|10192.71|10192.71|10192.71|10192.71|10192.71|10192.71|10192.71|10192.71|0
1652427040000|2022-05-13 07:30:40|10193.14|10193.14|10196.01|10196.01|10196.01|10196.01|10193.14|10193.14|0
1652427050000|2022-05-13 07:30:50|10196.33|10196.33|10196.49|10196.49|10196.49|10196.49|10196.33|10196.33|0
1652427060000|2022-05-13 07:31:00|10197.13|10197.13|10198.2|10198.2|10198.2|10198.2|10197.13|10197.13|0
1652427070000|2022-05-13 07:31:10|10197.98|10197.98|10198.5|10198.5|10198.5|10198.5|10197.98|10197.98|0
1652427080000|2022-05-13 07:31:20|10198.89|10198.89|10199.29|10199.29|10199.29|10199.29|10198.28|10198.28|0
1652427090000|2022-05-13 07:31:30|10200.07|10200.07|10201.52|10201.52|10201.52|10201.52|10200.07|10200.07|0
1652427100000|2022-05-13 07:31:40|10201.77|10201.77|10201.77|10201.77|10201.77|10201.77|10201.77|10201.77|0
1652427110000|2022-05-13 07:31:50|10202.5|10202.5|10203.72|10203.72|10203.72|10203.72|10202.5|10202.5|0
1652427120000|2022-05-13 07:32:00|10204.59|10204.59|10204.59|10204.59|10204.59|10204.59|10204.59|10204.59|0
1652427130000|2022-05-13 07:32:10|10204.42|10204.42|10203.57|10203.57|10204.42|10204.42|10203.57|10203.57|0
1652427140000|2022-05-13 07:32:20|10203.13|10203.13|10203.13|10203.13|10203.13|10203.13|10203.13|10203.13|0
1652427150000|2022-05-13 07:32:30|10203.56|10203.56|10203.88|10203.88|10203.98|10203.98|10203.38|10203.38|0
1652427160000|2022-05-13 07:32:40|10204.79|10204.79|10205.27|10205.27|10205.27|10205.27|10204.79|10204.79|0
1652427180000|2022-05-13 07:33:00|10204.9|10204.9|10205.71|10205.71|10205.97|10205.97|10204.9|10204.9|0
1652427190000|2022-05-13 07:33:10|10206.15|10206.15|10205.93|10205.93|10206.36|10206.36|10205.93|10205.93|0
1652427200000|2022-05-13 07:33:20|10206.3|10206.3|10206.3|10206.3|10206.3|10206.3|10206.3|10206.3|0
1652427210000|2022-05-13 07:33:30|10206.54|10206.54|10206.88|10206.88|10206.88|10206.88|10206.54|10206.54|0
1652427220000|2022-05-13 07:33:40|10207.14|10207.14|10207.54|10207.54|10207.54|10207.54|10207.14|10207.14|0
1652427230000|2022-05-13 07:33:50|10207.37|10207.37|10207.1|10207.1|10207.37|10207.37|10207.1|10207.1|0
1652427240000|2022-05-13 07:34:00|10206.93|10206.93|10205.72|10205.72|10207.37|10207.37|10205.72|10205.72|0
1652427250000|2022-05-13 07:34:10|10204.85|10204.85|10205.22|10205.22|10205.22|10205.22|10204.85|10204.85|0
1652427260000|2022-05-13 07:34:20|10205.46|10205.46|10205.03|10205.03|10205.46|10205.46|10205.03|10205.03|0
1652427270000|2022-05-13 07:34:30|10205.38|10205.38|10205.54|10205.54|10205.54|10205.54|10204.65|10204.65|0
1652427280000|2022-05-13 07:34:40|10203.8|10203.8|10203.68|10203.68|10203.8|10203.8|10203.43|10203.43|0
1652427300000|2022-05-13 07:35:00|10203.42|10203.42|10208.44|10208.44|10208.44|10208.44|10203.42|10203.42|0
1652427310000|2022-05-13 07:35:10|10207.66|10207.66|10208.61|10208.61|10208.61|10208.61|10207.66|10207.66|0
1652427320000|2022-05-13 07:35:20|10209.41|10209.41|10209.3|10209.3|10209.66|10209.66|10209.3|10209.3|0
1652427330000|2022-05-13 07:35:30|10209.55|10209.55|10209.93|10209.93|10209.93|10209.93|10209.55|10209.55|0
1652427350000|2022-05-13 07:35:50|10210.29|10210.29|10210.29|10210.29|10210.29|10210.29|10210.29|10210.29|0
1652427360000|2022-05-13 07:36:00|10209.93|10209.93|10209.43|10209.43|10209.93|10209.93|10209.43|10209.43|0
1652427380000|2022-05-13 07:36:20|10209.77|10209.77|10209.42|10209.42|10209.77|10209.77|10209.42|10209.42|0
1652427390000|2022-05-13 07:36:30|10209.06|10209.06|10209.06|10209.06|10209.06|10209.06|10209.06|10209.06|0
1652427400000|2022-05-13 07:36:40|10208.7|10208.7|10207.93|10207.93|10208.7|10208.7|10207.6|10207.6|0
1652427410000|2022-05-13 07:36:50|10207.86|10207.86|10208.83|10208.83|10208.83|10208.83|10207.86|10207.86|0
1652427420000|2022-05-13 07:37:00|10208.6|10208.6|10209.16|10209.16|10209.16|10209.16|10208.3|10208.3|0
1652427430000|2022-05-13 07:37:10|10210.44|10210.44|10212.63|10212.63|10212.63|10212.63|10210.07|10210.07|0
1652427440000|2022-05-13 07:37:20|10212.54|10212.54|10214.32|10214.32|10214.32|10214.32|10212.33|10212.33|0
1652427450000|2022-05-13 07:37:30|10215.39|10215.39|10214.19|10214.19|10215.39|10215.39|10214.19|10214.19|0
1652427460000|2022-05-13 07:37:40|10214.55|10214.55|10215.2|10215.2|10215.2|10215.2|10214.55|10214.55|0
1652427470000|2022-05-13 07:37:50|10215.62|10215.62|10215.72|10215.72|10215.86|10215.86|10215.62|10215.62|0
1652427480000|2022-05-13 07:38:00|10215.29|10215.29|10215.19|10215.19|10215.29|10215.29|10215.07|10215.07|0
1652427490000|2022-05-13 07:38:10|10215.05|10215.05|10215.75|10215.75|10215.75|10215.75|10214.2|10214.2|0
1652427500000|2022-05-13 07:38:20|10215.25|10215.25|10215.33|10215.33|10215.33|10215.33|10215.25|10215.25|0
1652427510000|2022-05-13 07:38:30|10214.86|10214.86|10214.6|10214.6|10214.86|10214.86|10214.6|10214.6|0
1652427520000|2022-05-13 07:38:40|10214.97|10214.97|10215.32|10215.32|10215.33|10215.33|10214.6|10214.6|0
1652427530000|2022-05-13 07:38:50|10215.02|10215.02|10215.38|10215.38|10215.38|10215.38|10215.02|10215.02|0
1652427540000|2022-05-13 07:39:00|10215.75|10215.75|10215.94|10215.94|10215.94|10215.94|10215.75|10215.75|0
1652427550000|2022-05-13 07:39:10|10216.11|10216.11|10215.97|10215.97|10216.11|10216.11|10215.9|10215.9|0
1652427560000|2022-05-13 07:39:20|10216.31|10216.31|10216.44|10216.44|10216.44|10216.44|10216.31|10216.31|0
1652427570000|2022-05-13 07:39:30|10216.7|10216.7|10216.7|10216.7|10216.7|10216.7|10216.7|10216.7|0
1652427580000|2022-05-13 07:39:40|10217.57|10217.57|10218.36|10218.36|10218.36|10218.36|10217.57|10217.57|0
1652427590000|2022-05-13 07:39:50|10218.02|10218.02|10220.41|10220.41|10220.41|10220.41|10218.02|10218.02|0
1652427600000|2022-05-13 07:40:00|10219.97|10219.97|10220.19|10220.19|10220.19|10220.19|10219.97|10219.97|0
1652427610000|2022-05-13 07:40:10|10220.84|10220.84|10221.28|10221.28|10221.28|10221.28|10220.84|10220.84|0
1652427620000|2022-05-13 07:40:20|10221.46|10221.46|10221.78|10221.78|10221.78|10221.78|10221.46|10221.46|0
1652427630000|2022-05-13 07:40:30|10222.06|10222.06|10222.06|10222.06|10222.06|10222.06|10222.06|10222.06|0
1652427640000|2022-05-13 07:40:40|10221.62|10221.62|10220.38|10220.38|10221.62|10221.62|10220.38|10220.38|0
1652427650000|2022-05-13 07:40:50|10220.75|10220.75|10221.08|10221.08|10221.08|10221.08|10220.75|10220.75|0
1652427680000|2022-05-13 07:41:20|10220.71|10220.71|10220.71|10220.71|10220.71|10220.71|10220.71|10220.71|0
1652427690000|2022-05-13 07:41:30|10220.58|10220.58|10220.33|10220.33|10220.58|10220.58|10219.6|10219.6|0
1652427710000|2022-05-13 07:41:50|10219.59|10219.59|10219.18|10219.18|10219.84|10219.84|10219.18|10219.18|0
1652427720000|2022-05-13 07:42:00|10218.85|10218.85|10218.49|10218.49|10218.85|10218.85|10218.49|10218.49|0
1652427730000|2022-05-13 07:42:10|10216.93|10216.93|10216.9|10216.9|10216.93|10216.93|10216.39|10216.39|0
1652427740000|2022-05-13 07:42:20|10216.69|10216.69|10214.96|10214.96|10216.69|10216.69|10214.96|10214.96|0
1652427760000|2022-05-13 07:42:40|10214.59|10214.59|10214.4|10214.4|10214.59|10214.59|10214.4|10214.4|0
1652427780000|2022-05-13 07:43:00|10214.03|10214.03|10214.03|10214.03|10214.03|10214.03|10214.03|10214.03|0
1652427790000|2022-05-13 07:43:10|10214.15|10214.15|10213.13|10213.13|10214.15|10214.15|10213.13|10213.13|0
1652427800000|2022-05-13 07:43:20|10212.97|10212.97|10212.97|10212.97|10212.97|10212.97|10212.97|10212.97|0
1652427810000|2022-05-13 07:43:30|10212.87|10212.87|10212.87|10212.87|10212.87|10212.87|10212.87|10212.87|0
1652427820000|2022-05-13 07:43:40|10213.22|10213.22|10213.22|10213.22|10213.22|10213.22|10213.22|10213.22|0
1652427830000|2022-05-13 07:43:50|10212.83|10212.83|10212.96|10212.96|10212.96|10212.96|10212.83|10212.83|0
1652427840000|2022-05-13 07:44:00|10213.18|10213.18|10212.87|10212.87|10213.18|10213.18|10212.62|10212.62|0
1652427850000|2022-05-13 07:44:10|10212.99|10212.99|10212.99|10212.99|10212.99|10212.99|10212.99|10212.99|0
1652427860000|2022-05-13 07:44:20|10212.81|10212.81|10212.81|10212.81|10212.81|10212.81|10212.81|10212.81|0
1652427870000|2022-05-13 07:44:30|10212.89|10212.89|10214.88|10214.88|10214.88|10214.88|10212.89|10212.89|0
1652427880000|2022-05-13 07:44:40|10213.97|10213.97|10213.38|10213.38|10213.97|10213.97|10213.38|10213.38|0
1652427890000|2022-05-13 07:44:50|10213.74|10213.74|10213.38|10213.38|10213.74|10213.74|10213.38|10213.38|0
1652427900000|2022-05-13 07:45:00|10213.73|10213.73|10216.84|10216.84|10216.84|10216.84|10213.73|10213.73|0
1652427910000|2022-05-13 07:45:10|10212.94|10212.94|10211.94|10211.94|10212.94|10212.94|10210.94|10210.94|0
1652427920000|2022-05-13 07:45:20|10211.81|10211.81|10212.69|10212.69|10212.91|10212.91|10211.81|10211.81|0
1652427960000|2022-05-13 07:46:00|10213.11|10213.11|10213.98|10213.98|10213.98|10213.98|10213.11|10213.11|0
1652427980000|2022-05-13 07:46:20|10212.42|10212.42|10214.76|10214.76|10214.76|10214.76|10212.42|10212.42|0
1652427990000|2022-05-13 07:46:30|10215.12|10215.12|10214.34|10214.34|10215.12|10215.12|10214.34|10214.34|0
1652428000000|2022-05-13 07:46:40|10214.77|10214.77|10212.88|10212.88|10214.77|10214.77|10212.88|10212.88|0
1652428010000|2022-05-13 07:46:50|10213.34|10213.34|10213.34|10213.34|10213.34|10213.34|10213.34|10213.34|0
1652428050000|2022-05-13 07:47:30|10213.26|10213.26|10213.26|10213.26|10213.26|10213.26|10213.26|10213.26|0
1652428060000|2022-05-13 07:47:40|10213.7|10213.7|10213.56|10213.56|10213.7|10213.7|10213.56|10213.56|0
1652428070000|2022-05-13 07:47:50|10212.81|10212.81|10212.5|10212.5|10212.81|10212.81|10212.5|10212.5|0
1652428080000|2022-05-13 07:48:00|10212.72|10212.72|10212.47|10212.47|10212.72|10212.72|10212.47|10212.47|0
1652428090000|2022-05-13 07:48:10|10212.77|10212.77|10212.77|10212.77|10212.77|10212.77|10212.77|10212.77|0
1652428100000|2022-05-13 07:48:20|10213.11|10213.11|10213.99|10213.99|10213.99|10213.99|10213.11|10213.11|0
1652428140000|2022-05-13 07:49:00|10214.64|10214.64|10213.95|10213.95|10214.64|10214.64|10213.44|10213.44|0
1652428150000|2022-05-13 07:49:10|10213.56|10213.56|10213.38|10213.38|10213.56|10213.56|10213.3|10213.3|0
1652428160000|2022-05-13 07:49:20|10213.15|10213.15|10213.15|10213.15|10213.15|10213.15|10213.15|10213.15|0
1652428170000|2022-05-13 07:49:30|10212.37|10212.37|10212.37|10212.37|10212.59|10212.59|10212.37|10212.37|0
1652428180000|2022-05-13 07:49:40|10212.14|10212.14|10212.14|10212.14|10212.14|10212.14|10212.14|10212.14|0
1652428190000|2022-05-13 07:49:50|10212.26|10212.26|10210.95|10210.95|10212.51|10212.51|10210.95|10210.95|0
1652428200000|2022-05-13 07:50:00|10211.18|10211.18|10211.83|10211.83|10211.83|10211.83|10210.72|10210.72|0
1652428210000|2022-05-13 07:50:10|10212.36|10212.36|10212.36|10212.36|10212.36|10212.36|10212.36|10212.36|0
1652428220000|2022-05-13 07:50:20|10212.18|10212.18|10209.29|10209.29|10212.18|10212.18|10209.29|10209.29|0
1652428230000|2022-05-13 07:50:30|10208.86|10208.86|10209.29|10209.29|10209.73|10209.73|10208.86|10208.86|0
1652428240000|2022-05-13 07:50:40|10208.93|10208.93|10208.93|10208.93|10208.93|10208.93|10208.93|10208.93|0
1652428250000|2022-05-13 07:50:50|10208.49|10208.49|10208.49|10208.49|10208.49|10208.49|10208.49|10208.49|0
1652428260000|2022-05-13 07:51:00|10208.41|10208.41|10208.41|10208.41|10208.41|10208.41|10208.41|10208.41|0
1652428270000|2022-05-13 07:51:10|10207.56|10207.56|10206.68|10206.68|10207.56|10207.56|10206.68|10206.68|0
1652428290000|2022-05-13 07:51:30|10206.22|10206.22|10207.09|10207.09|10207.09|10207.09|10206.22|10206.22|0
1652428300000|2022-05-13 07:51:40|10207.34|10207.34|10207.09|10207.09|10207.34|10207.34|10207.09|10207.09|0
1652428310000|2022-05-13 07:51:50|10207.46|10207.46|10207.24|10207.24|10207.46|10207.46|10207.24|10207.24|0
1652428320000|2022-05-13 07:52:00|10207.61|10207.61|10207.61|10207.61|10207.61|10207.61|10207.61|10207.61|0
1652428330000|2022-05-13 07:52:10|10207.24|10207.24|10207.61|10207.61|10207.61|10207.61|10207.24|10207.24|0
1652428340000|2022-05-13 07:52:20|10206.88|10206.88|10207.79|10207.79|10207.79|10207.79|10206.88|10206.88|0
1652428350000|2022-05-13 07:52:30|10208.57|10208.57|10209|10209|10209.17|10209.17|10208.57|10208.57|0
1652428360000|2022-05-13 07:52:40|10208.87|10208.87|10208.87|10208.87|10208.87|10208.87|10208.87|10208.87|0
1652428380000|2022-05-13 07:53:00|10208.43|10208.43|10209.11|10209.11|10209.11|10209.11|10208.43|10208.43|0
1652428400000|2022-05-13 07:53:20|10208.62|10208.62|10208.62|10208.62|10208.62|10208.62|10208.62|10208.62|0
1652428410000|2022-05-13 07:53:30|10208.19|10208.19|10207.16|10207.16|10208.88|10208.88|10207.16|10207.16|0
1652428420000|2022-05-13 07:53:40|10206.73|10206.73|10205.11|10205.11|10206.73|10206.73|10205.11|10205.11|0
1652428430000|2022-05-13 07:53:50|10205.44|10205.44|10205.11|10205.11|10205.44|10205.44|10205.11|10205.11|0
1652428440000|2022-05-13 07:54:00|10204.68|10204.68|10205.23|10205.23|10205.23|10205.23|10204.36|10204.36|0
1652428450000|2022-05-13 07:54:10|10205.07|10205.07|10204.06|10204.06|10205.32|10205.32|10203.94|10203.94|0
1652428460000|2022-05-13 07:54:20|10204.94|10204.94|10205.36|10205.36|10205.36|10205.36|10204.91|10204.91|0
1652428470000|2022-05-13 07:54:30|10205.79|10205.79|10205.36|10205.36|10205.79|10205.79|10205.36|10205.36|0
1652428480000|2022-05-13 07:54:40|10204.99|10204.99|10204.31|10204.31|10204.99|10204.99|10204.31|10204.31|0
1652428490000|2022-05-13 07:54:50|10204.52|10204.52|10201.58|10201.58|10205.5|10205.5|10201.58|10201.58|0
1652428500000|2022-05-13 07:55:00|10200.3|10200.3|10201.26|10201.26|10201.38|10201.38|10200.07|10200.07|0
1652428510000|2022-05-13 07:55:10|10201.63|10201.63|10201.4|10201.4|10201.63|10201.63|10201.4|10201.4|0
1652428520000|2022-05-13 07:55:20|10201.72|10201.72|10201.72|10201.72|10201.72|10201.72|10201.72|10201.72|0
1652428530000|2022-05-13 07:55:30|10201.85|10201.85|10202.33|10202.33|10202.65|10202.65|10201.55|10201.55|0
1652428540000|2022-05-13 07:55:40|10202.1|10202.1|10199.93|10199.93|10202.1|10202.1|10199.93|10199.93|0
1652428550000|2022-05-13 07:55:50|10200.43|10200.43|10199.97|10199.97|10200.43|10200.43|10199.5|10199.5|0
1652428560000|2022-05-13 07:56:00|10199.53|10199.53|10199.76|10199.76|10199.76|10199.76|10198.72|10198.72|0
1652428570000|2022-05-13 07:56:10|10199.67|10199.67|10198.75|10198.75|10199.88|10199.88|10198.75|10198.75|0
1652428580000|2022-05-13 07:56:20|10198.67|10198.67|10198.32|10198.32|10198.85|10198.85|10198.17|10198.17|0
1652428590000|2022-05-13 07:56:30|10198.77|10198.77|10199.04|10199.04|10199.22|10199.22|10198.77|10198.77|0
1652428600000|2022-05-13 07:56:40|10198.95|10198.95|10199.3|10199.3|10199.3|10199.3|10198.77|10198.77|0
1652428610000|2022-05-13 07:56:50|10199.11|10199.11|10198.62|10198.62|10199.72|10199.72|10198.62|10198.62|0
1652428620000|2022-05-13 07:57:00|10198.43|10198.43|10198.68|10198.68|10198.81|10198.81|10198.43|10198.43|0
1652428630000|2022-05-13 07:57:10|10198.88|10198.88|10197.89|10197.89|10198.88|10198.88|10197.89|10197.89|0
1652428640000|2022-05-13 07:57:20|10197.72|10197.72|10197.1|10197.1|10197.72|10197.72|10197.1|10197.1|0
1652428650000|2022-05-13 07:57:30|10197.28|10197.28|10197.16|10197.16|10197.28|10197.28|10197.16|10197.16|0
1652428660000|2022-05-13 07:57:40|10197.37|10197.37|10197.25|10197.25|10197.37|10197.37|10197.25|10197.25|0
1652428670000|2022-05-13 07:57:50|10196.99|10196.99|10196.27|10196.27|10197.12|10197.12|10196.27|10196.27|0
1652428680000|2022-05-13 07:58:00|10195.84|10195.84|10195.75|10195.75|10196.21|10196.21|10195.75|10195.75|0
1652428690000|2022-05-13 07:58:10|10196.9|10196.9|10196.68|10196.68|10197.6|10197.6|10196.68|10196.68|0
1652428700000|2022-05-13 07:58:20|10196.77|10196.77|10196.18|10196.18|10196.77|10196.77|10196.02|10196.02|0
1652428720000|2022-05-13 07:58:40|10195.75|10195.75|10195.07|10195.07|10195.75|10195.75|10195.07|10195.07|0
1652428730000|2022-05-13 07:58:50|10194.98|10194.98|10194.98|10194.98|10195.07|10195.07|10194.98|10194.98|0
1652428740000|2022-05-13 07:59:00|10195.2|10195.2|10194.1|10194.1|10195.2|10195.2|10194.1|10194.1|0
1652428750000|2022-05-13 07:59:10|10194.23|10194.23|10194.23|10194.23|10194.23|10194.23|10194.23|10194.23|0
1652428760000|2022-05-13 07:59:20|10194.32|10194.32|10194.41|10194.41|10194.41|10194.41|10194.32|10194.32|0
1652428770000|2022-05-13 07:59:30|10194.2|10194.2|10194.34|10194.34|10194.34|10194.34|10194.2|10194.2|0
1652428780000|2022-05-13 07:59:40|10195.21|10195.21|10196.05|10196.05|10196.57|10196.57|10195.06|10195.06|0
1652428790000|2022-05-13 07:59:50|10196.48|10196.48|10197.29|10197.29|10197.29|10197.29|10196.48|10196.48|0
1652428800000|2022-05-13 08:00:00|10197.51|10197.51|10198.95|10198.95|10198.95|10198.95|10197.51|10197.51|0
1652428810000|2022-05-13 08:00:10|10198.72|10198.72|10199.74|10199.74|10199.87|10199.87|10198.72|10198.72|0
1652428820000|2022-05-13 08:00:20|10199.99|10199.99|10199.85|10199.85|10199.99|10199.99|10199.63|10199.63|0
1652428830000|2022-05-13 08:00:30|10199.55|10199.55|10201.35|10201.35|10201.35|10201.35|10199.55|10199.55|0
1652428840000|2022-05-13 08:00:40|10201.59|10201.59|10203.09|10203.09|10203.09|10203.09|10201.59|10201.59|0
1652428850000|2022-05-13 08:00:50|10203.16|10203.16|10203.52|10203.52|10203.59|10203.59|10203.16|10203.16|0
1652428860000|2022-05-13 08:01:00|10203.77|10203.77|10203.39|10203.39|10203.77|10203.77|10203.27|10203.27|0
1652428870000|2022-05-13 08:01:10|10204.7|10204.7|10204.82|10204.82|10205.06|10205.06|10204.45|10204.45|0
1652428880000|2022-05-13 08:01:20|10204.57|10204.57|10205.11|10205.11|10205.16|10205.16|10204.57|10204.57|0
1652428890000|2022-05-13 08:01:30|10205.2|10205.2|10205.38|10205.38|10205.38|10205.38|10205.2|10205.2|0
1652428900000|2022-05-13 08:01:40|10205.82|10205.82|10205.82|10205.82|10205.82|10205.82|10205.82|10205.82|0
1652428910000|2022-05-13 08:01:50|10206.69|10206.69|10206.69|10206.69|10206.69|10206.69|10206.69|10206.69|0
1652428930000|2022-05-13 08:02:10|10206.51|10206.51|10206.51|10206.51|10206.51|10206.51|10206.51|10206.51|0
1652428940000|2022-05-13 08:02:20|10206.63|10206.63|10206.14|10206.14|10206.63|10206.63|10206.14|10206.14|0
1652428950000|2022-05-13 08:02:30|10206.59|10206.59|10206.59|10206.59|10206.59|10206.59|10206.59|10206.59|0
1652428960000|2022-05-13 08:02:40|10206.36|10206.36|10206.36|10206.36|10206.36|10206.36|10206.36|10206.36|0
1652428970000|2022-05-13 08:02:50|10206.74|10206.74|10208.85|10208.85|10209.07|10209.07|10206.74|10206.74|0
1652428980000|2022-05-13 08:03:00|10209.59|10209.59|10210.76|10210.76|10210.76|10210.76|10209.59|10209.59|0
1652428990000|2022-05-13 08:03:10|10211.63|10211.63|10213.13|10213.13|10213.13|10213.13|10211.63|10211.63|0
1652429000000|2022-05-13 08:03:20|10213.56|10213.56|10213.56|10213.56|10213.56|10213.56|10213.56|10213.56|0
1652429010000|2022-05-13 08:03:30|10213.78|10213.78|10214.13|10214.13|10214.13|10214.13|10213.78|10213.78|0
1652429020000|2022-05-13 08:03:40|10214.46|10214.46|10214.46|10214.46|10214.46|10214.46|10214.46|10214.46|0
1652429030000|2022-05-13 08:03:50|10214.27|10214.27|10213.89|10213.89|10214.27|10214.27|10213.89|10213.89|0
1652429040000|2022-05-13 08:04:00|10214.67|10214.67|10215.04|10215.04|10215.15|10215.15|10214.67|10214.67|0
1652429050000|2022-05-13 08:04:10|10215.28|10215.28|10214.82|10214.82|10215.3|10215.3|10214.16|10214.16|0
1652429060000|2022-05-13 08:04:20|10215.02|10215.02|10215.21|10215.21|10215.21|10215.21|10215.02|10215.02|0
1652429070000|2022-05-13 08:04:30|10215.39|10215.39|10214.96|10214.96|10215.39|10215.39|10214.96|10214.96|0
1652429080000|2022-05-13 08:04:40|10215.39|10215.39|10214.89|10214.89|10215.81|10215.81|10214.53|10214.53|0
1652429090000|2022-05-13 08:04:50|10214.53|10214.53|10212.49|10212.49|10214.53|10214.53|10212.49|10212.49|0
1652429100000|2022-05-13 08:05:00|10212.71|10212.71|10213.38|10213.38|10213.38|10213.38|10212.7|10212.7|0
1652429110000|2022-05-13 08:05:10|10214.11|10214.11|10214.79|10214.79|10214.79|10214.79|10214.11|10214.11|0
1652429120000|2022-05-13 08:05:20|10216.27|10216.27|10216.71|10216.71|10217.27|10217.27|10216.08|10216.08|0
1652429130000|2022-05-13 08:05:30|10217.14|10217.14|10218.63|10218.63|10218.63|10218.63|10217.14|10217.14|0
1652429150000|2022-05-13 08:05:50|10219.05|10219.05|10219.05|10219.05|10219.05|10219.05|10219.05|10219.05|0
1652429160000|2022-05-13 08:06:00|10219.18|10219.18|10221.91|10221.91|10221.91|10221.91|10219.18|10219.18|0
1652429170000|2022-05-13 08:06:10|10222.16|10222.16|10227.46|10227.46|10227.46|10227.46|10222.16|10222.16|0
1652429180000|2022-05-13 08:06:20|10227.21|10227.21|10227.33|10227.33|10227.33|10227.33|10227.21|10227.21|0
1652429190000|2022-05-13 08:06:30|10227.55|10227.55|10227.55|10227.55|10227.55|10227.55|10227.55|10227.55|0
1652429200000|2022-05-13 08:06:40|10227.97|10227.97|10228.63|10228.63|10228.63|10228.63|10227.97|10227.97|0
1652429210000|2022-05-13 08:06:50|10228.3|10228.3|10229.41|10229.41|10229.41|10229.41|10228.3|10228.3|0
1652429220000|2022-05-13 08:07:00|10231.91|10231.91|10232.65|10232.65|10232.65|10232.65|10231.4|10231.4|0
1652429230000|2022-05-13 08:07:10|10233.08|10233.08|10232.65|10232.65|10233.08|10233.08|10232.65|10232.65|0
1652429240000|2022-05-13 08:07:20|10232.94|10232.94|10232.94|10232.94|10232.94|10232.94|10232.94|10232.94|0
1652429250000|2022-05-13 08:07:30|10232.76|10232.76|10233.44|10233.44|10233.44|10233.44|10232.76|10232.76|0
1652429260000|2022-05-13 08:07:40|10232.74|10232.74|10232.39|10232.39|10232.74|10232.74|10232.39|10232.39|0
1652429270000|2022-05-13 08:07:50|10232.23|10232.23|10231.18|10231.18|10232.23|10232.23|10231.18|10231.18|0
1652429280000|2022-05-13 08:08:00|10231.43|10231.43|10231.43|10231.43|10231.43|10231.43|10231.43|10231.43|0
1652429290000|2022-05-13 08:08:10|10231.85|10231.85|10233.16|10233.16|10233.41|10233.41|10231.85|10231.85|0
1652429300000|2022-05-13 08:08:20|10232.99|10232.99|10233.08|10233.08|10233.08|10233.08|10232.74|10232.74|0
1652429310000|2022-05-13 08:08:30|10233.31|10233.31|10233.31|10233.31|10233.31|10233.31|10233.31|10233.31|0
1652429320000|2022-05-13 08:08:40|10233.38|10233.38|10233.38|10233.38|10233.38|10233.38|10233.38|10233.38|0
1652429330000|2022-05-13 08:08:50|10233.51|10233.51|10233.51|10233.51|10233.51|10233.51|10233.51|10233.51|0
1652429340000|2022-05-13 08:09:00|10233.4|10233.4|10233.52|10233.52|10233.68|10233.68|10233.1|10233.1|0
1652429350000|2022-05-13 08:09:10|10233.4|10233.4|10233.49|10233.49|10233.49|10233.49|10233.4|10233.4|0
1652429360000|2022-05-13 08:09:20|10233.42|10233.42|10232.99|10232.99|10233.42|10233.42|10232.99|10232.99|0
1652429370000|2022-05-13 08:09:30|10233.11|10233.11|10232.55|10232.55|10233.11|10233.11|10232.55|10232.55|0
1652429390000|2022-05-13 08:09:50|10232.38|10232.38|10232.43|10232.43|10232.55|10232.55|10232.3|10232.3|0
1652429410000|2022-05-13 08:10:10|10233.99|10233.99|10233.99|10233.99|10233.99|10233.99|10233.99|10233.99|0
1652429420000|2022-05-13 08:10:20|10233.9|10233.9|10233.9|10233.9|10233.9|10233.9|10233.9|10233.9|0
1652429430000|2022-05-13 08:10:30|10234.13|10234.13|10234.13|10234.13|10234.13|10234.13|10234.13|10234.13|0
1652429440000|2022-05-13 08:10:40|10233.22|10233.22|10233.22|10233.22|10233.22|10233.22|10233.22|10233.22|0
1652429450000|2022-05-13 08:10:50|10231.28|10231.28|10228.31|10228.31|10231.5|10231.5|10228.31|10228.31|0
1652429460000|2022-05-13 08:11:00|10228.08|10228.08|10228.11|10228.11|10228.43|10228.43|10228.08|10228.08|0
1652429490000|2022-05-13 08:11:30|10228.24|10228.24|10229.2|10229.2|10229.35|10229.35|10228.24|10228.24|0
1652429510000|2022-05-13 08:11:50|10228.85|10228.85|10224.93|10224.93|10228.85|10228.85|10224.93|10224.93|0
1652429520000|2022-05-13 08:12:00|10224.55|10224.55|10224.22|10224.22|10224.55|10224.55|10224.22|10224.22|0
1652429530000|2022-05-13 08:12:10|10223.76|10223.76|10225.74|10225.74|10225.74|10225.74|10223.76|10223.76|0
1652429540000|2022-05-13 08:12:20|10226.1|10226.1|10226.51|10226.51|10226.51|10226.51|10226.1|10226.1|0
1652429550000|2022-05-13 08:12:30|10226.14|10226.14|10226.51|10226.51|10226.51|10226.51|10226.14|10226.14|0
1652429560000|2022-05-13 08:12:40|10227.13|10227.13|10226.24|10226.24|10227.13|10227.13|10225.89|10225.89|0
1652429580000|2022-05-13 08:13:00|10225.92|10225.92|10225.74|10225.74|10225.92|10225.92|10225.74|10225.74|0
1652429590000|2022-05-13 08:13:10|10225.56|10225.56|10225.56|10225.56|10225.56|10225.56|10225.56|10225.56|0
1652429600000|2022-05-13 08:13:20|10224.83|10224.83|10223.26|10223.26|10224.83|10224.83|10223.26|10223.26|0
1652429610000|2022-05-13 08:13:30|10224.54|10224.54|10223.38|10223.38|10224.54|10224.54|10223.38|10223.38|0
1652429620000|2022-05-13 08:13:40|10223.02|10223.02|10220.61|10220.61|10223.02|10223.02|10220.61|10220.61|0
1652429630000|2022-05-13 08:13:50|10220.26|10220.26|10219.93|10219.93|10220.26|10220.26|10219.93|10219.93|0
1652429640000|2022-05-13 08:14:00|10219.79|10219.79|10219.93|10219.93|10219.93|10219.93|10219.79|10219.79|0
1652429670000|2022-05-13 08:14:30|10220.79|10220.79|10220.79|10220.79|10220.79|10220.79|10220.79|10220.79|0
1652429680000|2022-05-13 08:14:40|10220.56|10220.56|10220.13|10220.13|10220.56|10220.56|10219.67|10219.67|0
1652429690000|2022-05-13 08:14:50|10219.45|10219.45|10220.13|10220.13|10220.13|10220.13|10219.45|10219.45|0
1652429700000|2022-05-13 08:15:00|10220.2|10220.2|10220.79|10220.79|10221.11|10221.11|10220.13|10220.13|0
1652429710000|2022-05-13 08:15:10|10220.86|10220.86|10223.47|10223.47|10223.47|10223.47|10219.95|10219.95|0
1652429720000|2022-05-13 08:15:20|10223.02|10223.02|10222.52|10222.52|10223.02|10223.02|10222.52|10222.52|0
1652429730000|2022-05-13 08:15:30|10222.59|10222.59|10222.74|10222.74|10222.74|10222.74|10222.59|10222.59|0
1652429740000|2022-05-13 08:15:40|10222.28|10222.28|10222.28|10222.28|10222.28|10222.28|10222.28|10222.28|0
1652429760000|2022-05-13 08:16:00|10221.92|10221.92|10221.16|10221.16|10221.92|10221.92|10221.03|10221.03|0
1652429770000|2022-05-13 08:16:10|10220.79|10220.79|10220.18|10220.18|10220.79|10220.79|10220.18|10220.18|0
1652429780000|2022-05-13 08:16:20|10219.65|10219.65|10218.62|10218.62|10219.65|10219.65|10218.39|10218.39|0
1652429790000|2022-05-13 08:16:30|10218.36|10218.36|10217.76|10217.76|10218.67|10218.67|10217.76|10217.76|0
1652429800000|2022-05-13 08:16:40|10217.67|10217.67|10216.43|10216.43|10217.67|10217.67|10216.43|10216.43|0
1652429810000|2022-05-13 08:16:50|10216.88|10216.88|10215.07|10215.07|10216.88|10216.88|10215.07|10215.07|0
1652429820000|2022-05-13 08:17:00|10215.49|10215.49|10215.55|10215.55|10215.72|10215.72|10215.49|10215.49|0
1652429830000|2022-05-13 08:17:10|10215.81|10215.81|10215.81|10215.81|10215.81|10215.81|10215.81|10215.81|0
1652429840000|2022-05-13 08:17:20|10216.66|10216.66|10216.66|10216.66|10216.66|10216.66|10216.66|10216.66|0
1652429860000|2022-05-13 08:17:40|10216.27|10216.27|10215.18|10215.18|10216.27|10216.27|10215.18|10215.18|0
1652429880000|2022-05-13 08:18:00|10215.54|10215.54|10215.63|10215.63|10215.63|10215.63|10215.54|10215.54|0
1652429890000|2022-05-13 08:18:10|10215.86|10215.86|10216.04|10216.04|10216.04|10216.04|10215.86|10215.86|0
1652429920000|2022-05-13 08:18:40|10217.18|10217.18|10216.3|10216.3|10217.18|10217.18|10216.3|10216.3|0
1652429930000|2022-05-13 08:18:50|10215.9|10215.9|10215.77|10215.77|10215.9|10215.9|10215.38|10215.38|0
1652429940000|2022-05-13 08:19:00|10215.42|10215.42|10213.59|10213.59|10215.42|10215.42|10213.59|10213.59|0
1652429950000|2022-05-13 08:19:10|10213.83|10213.83|10214.17|10214.17|10214.17|10214.17|10213.71|10213.71|0
1652429970000|2022-05-13 08:19:30|10213.3|10213.3|10213.3|10213.3|10213.3|10213.3|10213.3|10213.3|0
1652429980000|2022-05-13 08:19:40|10212.8|10212.8|10212.3|10212.3|10212.8|10212.8|10212.06|10212.06|0
1652429990000|2022-05-13 08:19:50|10209.97|10209.97|10209.97|10209.97|10209.97|10209.97|10209.97|10209.97|0
1652430000000|2022-05-13 08:20:00|10210.09|10210.09|10211.15|10211.15|10211.15|10211.15|10210.09|10210.09|0
1652430010000|2022-05-13 08:20:10|10211.6|10211.6|10213.16|10213.16|10213.16|10213.16|10211.6|10211.6|0
1652430020000|2022-05-13 08:20:20|10213.62|10213.62|10213.62|10213.62|10213.62|10213.62|10213.62|10213.62|0
1652430030000|2022-05-13 08:20:30|10213.83|10213.83|10213.15|10213.15|10213.83|10213.83|10213.15|10213.15|0
1652430050000|2022-05-13 08:20:50|10213.86|10213.86|10213.86|10213.86|10213.86|10213.86|10213.86|10213.86|0
1652430060000|2022-05-13 08:21:00|10214.22|10214.22|10214.22|10214.22|10214.22|10214.22|10214.22|10214.22|0
1652430070000|2022-05-13 08:21:10|10214.66|10214.66|10215.09|10215.09|10215.09|10215.09|10214.66|10214.66|0
1652430080000|2022-05-13 08:21:20|10214.22|10214.22|10214.22|10214.22|10214.22|10214.22|10214.22|10214.22|0
1652430090000|2022-05-13 08:21:30|10214.47|10214.47|10214.47|10214.47|10214.47|10214.47|10214.47|10214.47|0
1652430120000|2022-05-13 08:22:00|10214.29|10214.29|10214.29|10214.29|10214.29|10214.29|10214.29|10214.29|0
1652430130000|2022-05-13 08:22:10|10214.51|10214.51|10214.51|10214.51|10214.51|10214.51|10214.51|10214.51|0
1652430150000|2022-05-13 08:22:30|10214.27|10214.27|10214.51|10214.51|10214.51|10214.51|10214.27|10214.27|0
1652430170000|2022-05-13 08:22:50|10214.27|10214.27|10214.09|10214.09|10214.27|10214.27|10214.09|10214.09|0
1652430180000|2022-05-13 08:23:00|10215.65|10215.65|10215.88|10215.88|10216.15|10216.15|10215.65|10215.65|0
1652430190000|2022-05-13 08:23:10|10215.44|10215.44|10215.6|10215.6|10215.6|10215.6|10215.44|10215.44|0
1652430220000|2022-05-13 08:23:40|10215.73|10215.73|10217.66|10217.66|10217.66|10217.66|10215.73|10215.73|0
1652430230000|2022-05-13 08:23:50|10217.81|10217.81|10217.81|10217.81|10217.81|10217.81|10217.81|10217.81|0
1652430240000|2022-05-13 08:24:00|10218.3|10218.3|10220.02|10220.02|10220.02|10220.02|10218.3|10218.3|0
1652430250000|2022-05-13 08:24:10|10219.93|10219.93|10220.02|10220.02|10220.02|10220.02|10219.93|10219.93|0
1652430260000|2022-05-13 08:24:20|10219.91|10219.91|10220.02|10220.02|10220.02|10220.02|10219.91|10219.91|0
1652430270000|2022-05-13 08:24:30|10219.8|10219.8|10220.69|10220.69|10220.69|10220.69|10219.8|10219.8|0
1652430280000|2022-05-13 08:24:40|10220.82|10220.82|10220.45|10220.45|10220.82|10220.82|10220.45|10220.45|0
1652430290000|2022-05-13 08:24:50|10220.1|10220.1|10218.92|10218.92|10220.1|10220.1|10218.58|10218.58|0
1652430300000|2022-05-13 08:25:00|10219.38|10219.38|10219.9|10219.9|10219.9|10219.9|10219.38|10219.38|0
1652430310000|2022-05-13 08:25:10|10220.52|10220.52|10221.42|10221.42|10221.42|10221.42|10220.52|10220.52|0
1652430320000|2022-05-13 08:25:20|10221.33|10221.33|10221.5|10221.5|10221.5|10221.5|10220.74|10220.74|0
1652430330000|2022-05-13 08:25:30|10221.37|10221.37|10221.81|10221.81|10221.81|10221.81|10221.37|10221.37|0
1652430340000|2022-05-13 08:25:40|10221.37|10221.37|10221.37|10221.37|10221.37|10221.37|10221.37|10221.37|0
1652430360000|2022-05-13 08:26:00|10221.7|10221.7|10221.7|10221.7|10221.7|10221.7|10221.7|10221.7|0
1652430370000|2022-05-13 08:26:10|10222.07|10222.07|10222.07|10222.07|10222.07|10222.07|10222.07|10222.07|0
1652430420000|2022-05-13 08:27:00|10221.7|10221.7|10221.7|10221.7|10221.7|10221.7|10221.7|10221.7|0
1652430440000|2022-05-13 08:27:20|10221.36|10221.36|10221.36|10221.36|10221.36|10221.36|10221.36|10221.36|0
1652430470000|2022-05-13 08:27:50|10221.49|10221.49|10221.37|10221.37|10221.49|10221.49|10221.37|10221.37|0
1652430490000|2022-05-13 08:28:10|10221.12|10221.12|10221.81|10221.81|10221.81|10221.81|10221.12|10221.12|0
1652430500000|2022-05-13 08:28:20|10221.44|10221.44|10221.44|10221.44|10221.44|10221.44|10221.44|10221.44|0
1652430520000|2022-05-13 08:28:40|10221.28|10221.28|10221.01|10221.01|10221.28|10221.28|10221.01|10221.01|0
1652430530000|2022-05-13 08:28:50|10221.24|10221.24|10221.24|10221.24|10221.24|10221.24|10221.24|10221.24|0
1652430540000|2022-05-13 08:29:00|10221.37|10221.37|10221.81|10221.81|10221.81|10221.81|10221.16|10221.16|0
1652430550000|2022-05-13 08:29:10|10221.9|10221.9|10224.8|10224.8|10224.8|10224.8|10221.39|10221.39|0
1652430560000|2022-05-13 08:29:20|10225.58|10225.58|10225.58|10225.58|10225.58|10225.58|10225.58|10225.58|0
1652430580000|2022-05-13 08:29:40|10225.83|10225.83|10226.16|10226.16|10226.16|10226.16|10225.83|10225.83|0
1652430590000|2022-05-13 08:29:50|10226.53|10226.53|10228.21|10228.21|10228.21|10228.21|10226.53|10226.53|0
1652430600000|2022-05-13 08:30:00|10228.65|10228.65|10228.41|10228.41|10228.65|10228.65|10228.41|10228.41|0
1652430610000|2022-05-13 08:30:10|10228.17|10228.17|10228.46|10228.46|10228.73|10228.73|10228.17|10228.17|0
1652430630000|2022-05-13 08:30:30|10228.29|10228.29|10227.85|10227.85|10228.29|10228.29|10227.85|10227.85|0
1652430640000|2022-05-13 08:30:40|10228.63|10228.63|10228.63|10228.63|10228.63|10228.63|10228.63|10228.63|0
1652430650000|2022-05-13 08:30:50|10228.77|10228.77|10228.55|10228.55|10228.77|10228.77|10228.55|10228.55|0
1652430660000|2022-05-13 08:31:00|10228.48|10228.48|10226.65|10226.65|10228.48|10228.48|10226.65|10226.65|0
1652430670000|2022-05-13 08:31:10|10226.28|10226.28|10226.79|10226.79|10227.74|10227.74|10226.28|10226.28|0
1652430680000|2022-05-13 08:31:20|10227.08|10227.08|10226.3|10226.3|10227.08|10227.08|10226.3|10226.3|0
1652430690000|2022-05-13 08:31:30|10226.73|10226.73|10226.76|10226.76|10227.09|10227.09|10226.73|10226.73|0
1652430700000|2022-05-13 08:31:40|10227.54|10227.54|10227.98|10227.98|10227.98|10227.98|10227.11|10227.11|0
1652430710000|2022-05-13 08:31:50|10227.61|10227.61|10226.67|10226.67|10227.61|10227.61|10226.42|10226.42|0
1652430720000|2022-05-13 08:32:00|10227.1|10227.1|10227.1|10227.1|10227.47|10227.47|10227.1|10227.1|0
1652430730000|2022-05-13 08:32:10|10227.28|10227.28|10226.35|10226.35|10227.28|10227.28|10226.35|10226.35|0
1652430740000|2022-05-13 08:32:20|10226.6|10226.6|10226.72|10226.72|10226.72|10226.72|10226.6|10226.6|0
1652430750000|2022-05-13 08:32:30|10226.6|10226.6|10226.6|10226.6|10226.6|10226.6|10226.6|10226.6|0
1652430760000|2022-05-13 08:32:40|10226.72|10226.72|10226.72|10226.72|10226.72|10226.72|10226.72|10226.72|0
1652430770000|2022-05-13 08:32:50|10227.18|10227.18|10227.18|10227.18|10227.18|10227.18|10227.18|10227.18|0
1652430780000|2022-05-13 08:33:00|10227.11|10227.11|10227.11|10227.11|10227.11|10227.11|10227.11|10227.11|0
1652430800000|2022-05-13 08:33:20|10226.68|10226.68|10225.76|10225.76|10226.68|10226.68|10225.76|10225.76|0
1652430830000|2022-05-13 08:33:50|10225.64|10225.64|10225.64|10225.64|10225.64|10225.64|10225.64|10225.64|0
1652430840000|2022-05-13 08:34:00|10225.81|10225.81|10225.47|10225.47|10225.81|10225.81|10225.38|10225.38|0
1652430860000|2022-05-13 08:34:20|10225.92|10225.92|10225.92|10225.92|10225.92|10225.92|10225.92|10225.92|0
1652430880000|2022-05-13 08:34:40|10227.48|10227.48|10227.48|10227.48|10227.48|10227.48|10227.48|10227.48|0
1652430900000|2022-05-13 08:35:00|10227.34|10227.34|10227.77|10227.77|10227.77|10227.77|10227.34|10227.34|0
1652430910000|2022-05-13 08:35:10|10227.91|10227.91|10227.91|10227.91|10227.91|10227.91|10227.91|10227.91|0
1652430920000|2022-05-13 08:35:20|10228.36|10228.36|10228.36|10228.36|10228.36|10228.36|10228.36|10228.36|0
1652430930000|2022-05-13 08:35:30|10227.83|10227.83|10226.85|10226.85|10227.83|10227.83|10226.85|10226.85|0
1652430960000|2022-05-13 08:36:00|10223.73|10223.73|10223.14|10223.14|10223.73|10223.73|10223.14|10223.14|0
1652430980000|2022-05-13 08:36:20|10222.27|10222.27|10221.82|10221.82|10222.27|10222.27|10221.82|10221.82|0
1652430990000|2022-05-13 08:36:30|10221.75|10221.75|10221.22|10221.22|10221.75|10221.75|10221.22|10221.22|0
1652431000000|2022-05-13 08:36:40|10221.06|10221.06|10221.06|10221.06|10221.06|10221.06|10221.06|10221.06|0
1652431010000|2022-05-13 08:36:50|10220.84|10220.84|10220.83|10220.83|10220.84|10220.84|10220.41|10220.41|0
1652431020000|2022-05-13 08:37:00|10220.4|10220.4|10219.68|10219.68|10220.4|10220.4|10219.68|10219.68|0
1652431030000|2022-05-13 08:37:10|10219.03|10219.03|10219.68|10219.68|10219.8|10219.8|10219.03|10219.03|0
1652431060000|2022-05-13 08:37:40|10219.75|10219.75|10219.75|10219.75|10219.75|10219.75|10219.75|10219.75|0
1652431070000|2022-05-13 08:37:50|10219.32|10219.32|10219.32|10219.32|10219.32|10219.32|10219.32|10219.32|0
1652431080000|2022-05-13 08:38:00|10219.58|10219.58|10218.46|10218.46|10219.58|10219.58|10218.46|10218.46|0
1652431090000|2022-05-13 08:38:10|10218.36|10218.36|10218.36|10218.36|10218.36|10218.36|10218.36|10218.36|0
1652431100000|2022-05-13 08:38:20|10218.79|10218.79|10219.05|10219.05|10219.05|10219.05|10218.18|10218.18|0
1652431110000|2022-05-13 08:38:30|10219.44|10219.44|10219.44|10219.44|10219.44|10219.44|10219.44|10219.44|0
1652431120000|2022-05-13 08:38:40|10219.58|10219.58|10219.58|10219.58|10219.58|10219.58|10219.58|10219.58|0
1652431130000|2022-05-13 08:38:50|10219.51|10219.51|10219.35|10219.35|10219.51|10219.51|10219.35|10219.35|0
1652431140000|2022-05-13 08:39:00|10219.09|10219.09|10218.31|10218.31|10219.09|10219.09|10217.71|10217.71|0
1652431150000|2022-05-13 08:39:10|10218.19|10218.19|10217.48|10217.48|10218.19|10218.19|10217.21|10217.21|0
1652431160000|2022-05-13 08:39:20|10217.23|10217.23|10217.23|10217.23|10217.23|10217.23|10217.23|10217.23|0
1652431170000|2022-05-13 08:39:30|10215.67|10215.67|10215.24|10215.24|10215.67|10215.67|10214.89|10214.89|0
1652431180000|2022-05-13 08:39:40|10215.08|10215.08|10214.94|10214.94|10215.08|10215.08|10214.94|10214.94|0
1652431190000|2022-05-13 08:39:50|10215.06|10215.06|10214.88|10214.88|10215.06|10215.06|10214.88|10214.88|0
1652431200000|2022-05-13 08:40:00|10214.71|10214.71|10214.05|10214.05|10215.07|10215.07|10214.05|10214.05|0
1652431210000|2022-05-13 08:40:10|10213.83|10213.83|10213.53|10213.53|10213.83|10213.83|10213.53|10213.53|0
1652431220000|2022-05-13 08:40:20|10213.46|10213.46|10213.46|10213.46|10213.46|10213.46|10213.46|10213.46|0
1652431240000|2022-05-13 08:40:40|10213.21|10213.21|10212.38|10212.38|10213.21|10213.21|10212.38|10212.38|0
1652431250000|2022-05-13 08:40:50|10212.6|10212.6|10213.47|10213.47|10213.47|10213.47|10212.6|10212.6|0
1652431270000|2022-05-13 08:41:10|10213.21|10213.21|10213.21|10213.21|10213.21|10213.21|10213.21|10213.21|0
1652431280000|2022-05-13 08:41:20|10212.83|10212.83|10212.83|10212.83|10212.83|10212.83|10212.83|10212.83|0
1652431300000|2022-05-13 08:41:40|10211.69|10211.69|10211.01|10211.01|10211.69|10211.69|10211.01|10211.01|0
1652431310000|2022-05-13 08:41:50|10211.46|10211.46|10211.5|10211.5|10211.97|10211.97|10211.46|10211.46|0
1652431330000|2022-05-13 08:42:10|10211.65|10211.65|10210.74|10210.74|10211.65|10211.65|10210.74|10210.74|0
1652431350000|2022-05-13 08:42:30|10211.19|10211.19|10211.65|10211.65|10211.65|10211.65|10211.19|10211.19|0
1652431360000|2022-05-13 08:42:40|10212.08|10212.08|10212.08|10212.08|10212.08|10212.08|10212.08|10212.08|0
1652431370000|2022-05-13 08:42:50|10211.83|10211.83|10211.83|10211.83|10211.83|10211.83|10211.83|10211.83|0
1652431380000|2022-05-13 08:43:00|10211.09|10211.09|10209.75|10209.75|10211.21|10211.21|10209.75|10209.75|0
1652431390000|2022-05-13 08:43:10|10208.87|10208.87|10208.5|10208.5|10208.87|10208.87|10208.5|10208.5|0
1652431400000|2022-05-13 08:43:20|10208.26|10208.26|10208.43|10208.43|10208.43|10208.43|10208.26|10208.26|0
1652431420000|2022-05-13 08:43:40|10208|10208|10208.9|10208.9|10208.9|10208.9|10207.22|10207.22|0
1652431430000|2022-05-13 08:43:50|10208.72|10208.72|10208.72|10208.72|10208.72|10208.72|10208.72|10208.72|0
1652431440000|2022-05-13 08:44:00|10209.02|10209.02|10210.74|10210.74|10210.74|10210.74|10209.02|10209.02|0
1652431450000|2022-05-13 08:44:10|10210.38|10210.38|10210.38|10210.38|10210.38|10210.38|10210.38|10210.38|0
1652431460000|2022-05-13 08:44:20|10211.15|10211.15|10209.84|10209.84|10211.15|10211.15|10209.84|10209.84|0
1652431470000|2022-05-13 08:44:30|10209.68|10209.68|10209.22|10209.22|10209.68|10209.68|10209.22|10209.22|0
1652431480000|2022-05-13 08:44:40|10208.57|10208.57|10209|10209|10209|10209|10208.57|10208.57|0
1652431490000|2022-05-13 08:44:50|10208.81|10208.81|10208.92|10208.92|10209.03|10209.03|10208.81|10208.81|0
1652431500000|2022-05-13 08:45:00|10207.04|10207.04|10206.43|10206.43|10207.04|10207.04|10206.43|10206.43|0
1652431510000|2022-05-13 08:45:10|10205.78|10205.78|10205.14|10205.14|10205.78|10205.78|10205.14|10205.14|0
1652431520000|2022-05-13 08:45:20|10204|10204|10203.59|10203.59|10204|10204|10203.13|10203.13|0
1652431530000|2022-05-13 08:45:30|10203.36|10203.36|10202.02|10202.02|10203.36|10203.36|10202.02|10202.02|0
1652431540000|2022-05-13 08:45:40|10201.91|10201.91|10201.7|10201.7|10201.91|10201.91|10201.7|10201.7|0
1652431550000|2022-05-13 08:45:50|10201.27|10201.27|10200.87|10200.87|10201.27|10201.27|10200.65|10200.65|0
1652431560000|2022-05-13 08:46:00|10201.35|10201.35|10201.12|10201.12|10201.35|10201.35|10201.12|10201.12|0
1652431570000|2022-05-13 08:46:10|10200.89|10200.89|10200.89|10200.89|10200.89|10200.89|10200.89|10200.89|0
1652431580000|2022-05-13 08:46:20|10200.6|10200.6|10200.32|10200.32|10201.12|10201.12|10200.32|10200.32|0
1652431590000|2022-05-13 08:46:30|10199.64|10199.64|10199.41|10199.41|10200.32|10200.32|10199.41|10199.41|0
1652431600000|2022-05-13 08:46:40|10199.04|10199.04|10196.25|10196.25|10199.16|10199.16|10196.25|10196.25|0
1652431610000|2022-05-13 08:46:50|10196.94|10196.94|10196.46|10196.46|10196.94|10196.94|10196.46|10196.46|0
1652431620000|2022-05-13 08:47:00|10195.73|10195.73|10195.73|10195.73|10195.73|10195.73|10195.73|10195.73|0
1652431640000|2022-05-13 08:47:20|10195.35|10195.35|10195.4|10195.4|10195.4|10195.4|10195.03|10195.03|0
1652431650000|2022-05-13 08:47:30|10195.66|10195.66|10196.9|10196.9|10196.9|10196.9|10195.48|10195.48|0
1652431660000|2022-05-13 08:47:40|10196.74|10196.74|10196.37|10196.37|10196.74|10196.74|10196.37|10196.37|0
1652431670000|2022-05-13 08:47:50|10196|10196|10196|10196|10196|10196|10196|10196|0
1652431680000|2022-05-13 08:48:00|10195.68|10195.68|10195.68|10195.68|10195.68|10195.68|10195.68|10195.68|0
1652431690000|2022-05-13 08:48:10|10195.78|10195.78|10196.01|10196.01|10196.01|10196.01|10195.78|10195.78|0
1652431700000|2022-05-13 08:48:20|10195.8|10195.8|10195.02|10195.02|10195.8|10195.8|10195.02|10195.02|0
1652431710000|2022-05-13 08:48:30|10195.37|10195.37|10195|10195|10195.37|10195.37|10195|10195|0
1652431720000|2022-05-13 08:48:40|10195.69|10195.69|10195.69|10195.69|10195.69|10195.69|10195.69|10195.69|0
1652431730000|2022-05-13 08:48:50|10196.06|10196.06|10195.58|10195.58|10196.06|10196.06|10195.58|10195.58|0
1652431740000|2022-05-13 08:49:00|10195.36|10195.36|10195.36|10195.36|10195.36|10195.36|10195.36|10195.36|0
1652431770000|2022-05-13 08:49:30|10195.54|10195.54|10195.54|10195.54|10195.54|10195.54|10195.54|10195.54|0
1652431780000|2022-05-13 08:49:40|10195.97|10195.97|10195.72|10195.72|10195.97|10195.97|10195.72|10195.72|0
1652431790000|2022-05-13 08:49:50|10195.3|10195.3|10195.47|10195.47|10195.47|10195.47|10195.3|10195.3|0
1652431800000|2022-05-13 08:50:00|10195.29|10195.29|10196.03|10196.03|10196.03|10196.03|10194.89|10194.89|0
1652431810000|2022-05-13 08:50:10|10196.13|10196.13|10195.89|10195.89|10196.13|10196.13|10195.89|10195.89|0
1652431820000|2022-05-13 08:50:20|10196.15|10196.15|10196.15|10196.15|10196.15|10196.15|10196.15|10196.15|0
1652431830000|2022-05-13 08:50:30|10196.52|10196.52|10196.65|10196.65|10196.65|10196.65|10196.52|10196.52|0
1652431840000|2022-05-13 08:50:40|10196.77|10196.77|10197.49|10197.49|10197.95|10197.95|10196.65|10196.65|0
1652431850000|2022-05-13 08:50:50|10197.27|10197.27|10197.48|10197.48|10197.48|10197.48|10197.27|10197.27|0
1652431860000|2022-05-13 08:51:00|10197.55|10197.55|10197.05|10197.05|10197.55|10197.55|10197.05|10197.05|0
1652431880000|2022-05-13 08:51:20|10196.56|10196.56|10196.56|10196.56|10196.56|10196.56|10196.56|10196.56|0
1652431890000|2022-05-13 08:51:30|10196.64|10196.64|10196.64|10196.64|10196.64|10196.64|10196.64|10196.64|0
1652431900000|2022-05-13 08:51:40|10197.14|10197.14|10197.63|10197.63|10197.63|10197.63|10197.14|10197.14|0
1652431950000|2022-05-13 08:52:30|10197.79|10197.79|10197.79|10197.79|10197.79|10197.79|10197.79|10197.79|0
1652431960000|2022-05-13 08:52:40|10198.16|10198.16|10198.16|10198.16|10198.16|10198.16|10198.16|10198.16|0
1652431980000|2022-05-13 08:53:00|10197.88|10197.88|10197.88|10197.88|10197.88|10197.88|10197.88|10197.88|0
1652432000000|2022-05-13 08:53:20|10197.97|10197.97|10197.63|10197.63|10198.25|10198.25|10196.85|10196.85|0
1652432010000|2022-05-13 08:53:30|10198.41|10198.41|10198.41|10198.41|10198.41|10198.41|10198.41|10198.41|0
1652432020000|2022-05-13 08:53:40|10197.67|10197.67|10197.67|10197.67|10197.67|10197.67|10197.67|10197.67|0
1652432030000|2022-05-13 08:53:50|10197.74|10197.74|10198.17|10198.17|10198.17|10198.17|10197.74|10197.74|0
1652432040000|2022-05-13 08:54:00|10198.7|10198.7|10198.93|10198.93|10199.18|10199.18|10198.7|10198.7|0
1652432050000|2022-05-13 08:54:10|10199.18|10199.18|10204.23|10204.23|10204.23|10204.23|10199.18|10199.18|0
1652432060000|2022-05-13 08:54:20|10204.5|10204.5|10204.33|10204.33|10204.75|10204.75|10204.33|10204.33|0
1652432070000|2022-05-13 08:54:30|10204.69|10204.69|10205.14|10205.14|10205.14|10205.14|10204.69|10204.69|0
1652432080000|2022-05-13 08:54:40|10205.92|10205.92|10205.69|10205.69|10205.92|10205.92|10205.69|10205.69|0
1652432090000|2022-05-13 08:54:50|10206.06|10206.06|10206.2|10206.2|10206.2|10206.2|10206.06|10206.06|0
1652432100000|2022-05-13 08:55:00|10206.42|10206.42|10207.28|10207.28|10207.4|10207.4|10206.42|10206.42|0
1652432110000|2022-05-13 08:55:10|10207.61|10207.61|10207.98|10207.98|10207.98|10207.98|10207.61|10207.61|0
1652432120000|2022-05-13 08:55:20|10207.65|10207.65|10208.54|10208.54|10208.54|10208.54|10207.65|10207.65|0
1652432130000|2022-05-13 08:55:30|10208.77|10208.77|10209.3|10209.3|10209.3|10209.3|10208.77|10208.77|0
1652432140000|2022-05-13 08:55:40|10210.08|10210.08|10209.58|10209.58|10210.08|10210.08|10209.58|10209.58|0
1652432150000|2022-05-13 08:55:50|10209.44|10209.44|10209.44|10209.44|10209.44|10209.44|10209.44|10209.44|0
1652432160000|2022-05-13 08:56:00|10209.37|10209.37|10209.37|10209.37|10209.37|10209.37|10209.37|10209.37|0
1652432170000|2022-05-13 08:56:10|10208.71|10208.71|10208.54|10208.54|10208.71|10208.71|10208.54|10208.54|0
1652432190000|2022-05-13 08:56:30|10208.31|10208.31|10208.23|10208.23|10208.31|10208.31|10208.23|10208.23|0
1652432220000|2022-05-13 08:57:00|10208.35|10208.35|10208.47|10208.47|10208.47|10208.47|10208.35|10208.35|0
1652432230000|2022-05-13 08:57:10|10208.23|10208.23|10208.23|10208.23|10208.23|10208.23|10208.23|10208.23|0
1652432240000|2022-05-13 08:57:20|10208.45|10208.45|10209.33|10209.33|10209.33|10209.33|10208.45|10208.45|0
1652432250000|2022-05-13 08:57:30|10209.46|10209.46|10209.46|10209.46|10209.46|10209.46|10209.46|10209.46|0
1652432260000|2022-05-13 08:57:40|10209.23|10209.23|10208.98|10208.98|10209.23|10209.23|10208.98|10208.98|0
1652432270000|2022-05-13 08:57:50|10209.6|10209.6|10209.6|10209.6|10209.6|10209.6|10209.6|10209.6|0
1652432280000|2022-05-13 08:58:00|10210.04|10210.04|10210.04|10210.04|10210.04|10210.04|10210.04|10210.04|0
1652432290000|2022-05-13 08:58:10|10209.61|10209.61|10209.61|10209.61|10209.61|10209.61|10209.61|10209.61|0
1652432300000|2022-05-13 08:58:20|10209.85|10209.85|10210.02|10210.02|10210.02|10210.02|10209.85|10209.85|0
1652432310000|2022-05-13 08:58:30|10209.78|10209.78|10209.78|10209.78|10209.78|10209.78|10209.78|10209.78|0
1652432330000|2022-05-13 08:58:50|10209.97|10209.97|10210.04|10210.04|10210.27|10210.27|10209.97|10209.97|0
1652432350000|2022-05-13 08:59:10|10210.16|10210.16|10210.29|10210.29|10210.29|10210.29|10210.16|10210.16|0
1652432360000|2022-05-13 08:59:20|10210.72|10210.72|10210.85|10210.85|10210.85|10210.85|10210.72|10210.72|0
1652432370000|2022-05-13 08:59:30|10211.1|10211.1|10211.1|10211.1|10211.1|10211.1|10211.1|10211.1|0
1652432380000|2022-05-13 08:59:40|10210.86|10210.86|10211.64|10211.64|10211.64|10211.64|10210.86|10210.86|0
1652432390000|2022-05-13 08:59:50|10211.87|10211.87|10212.05|10212.05|10212.05|10212.05|10211.87|10211.87|0
1652432400000|2022-05-13 09:00:00|10214.31|10214.31|10214.68|10214.68|10214.68|10214.68|10214.31|10214.31|0
1652432410000|2022-05-13 09:00:10|10214.86|10214.86|10214.86|10214.86|10214.86|10214.86|10214.86|10214.86|0
1652432420000|2022-05-13 09:00:20|10214.98|10214.98|10215.43|10215.43|10215.43|10215.43|10214.61|10214.61|0
1652432430000|2022-05-13 09:00:30|10215.8|10215.8|10216.31|10216.31|10216.31|10216.31|10215.55|10215.55|0
1652432440000|2022-05-13 09:00:40|10216.18|10216.18|10216.06|10216.06|10216.18|10216.18|10216.06|10216.06|0
1652432450000|2022-05-13 09:00:50|10216.31|10216.31|10216.31|10216.31|10216.31|10216.31|10216.31|10216.31|0
1652432460000|2022-05-13 09:01:00|10216.06|10216.06|10217.3|10217.3|10217.3|10217.3|10216.06|10216.06|0
1652432480000|2022-05-13 09:01:20|10217.17|10217.17|10217.95|10217.95|10217.95|10217.95|10217.17|10217.17|0
1652432490000|2022-05-13 09:01:30|10217.49|10217.49|10217.14|10217.14|10217.49|10217.49|10217.14|10217.14|0
1652432500000|2022-05-13 09:01:40|10217.3|10217.3|10217.46|10217.46|10217.46|10217.46|10217.3|10217.3|0
1652432520000|2022-05-13 09:02:00|10217.55|10217.55|10217.35|10217.35|10217.63|10217.63|10217.35|10217.35|0
1652432530000|2022-05-13 09:02:10|10217.58|10217.58|10217.4|10217.4|10217.58|10217.58|10217.4|10217.4|0
1652432540000|2022-05-13 09:02:20|10216.98|10216.98|10216.98|10216.98|10216.98|10216.98|10216.98|10216.98|0
1652432550000|2022-05-13 09:02:30|10217.3|10217.3|10217.11|10217.11|10217.3|10217.3|10217.11|10217.11|0
1652432590000|2022-05-13 09:03:10|10217.36|10217.36|10217.36|10217.36|10217.36|10217.36|10217.36|10217.36|0
1652432600000|2022-05-13 09:03:20|10217.54|10217.54|10217.54|10217.54|10217.54|10217.54|10217.54|10217.54|0
1652432610000|2022-05-13 09:03:30|10217.62|10217.62|10217.96|10217.96|10217.96|10217.96|10217.62|10217.62|0
1652432620000|2022-05-13 09:03:40|10218.43|10218.43|10218.43|10218.43|10218.43|10218.43|10218.43|10218.43|0
1652432640000|2022-05-13 09:04:00|10218.31|10218.31|10218.31|10218.31|10218.31|10218.31|10218.31|10218.31|0
1652432650000|2022-05-13 09:04:10|10220.86|10220.86|10221.71|10221.71|10222.57|10222.57|10220.86|10220.86|0
1652432660000|2022-05-13 09:04:20|10221.29|10221.29|10220.44|10220.44|10221.29|10221.29|10220.44|10220.44|0
1652432670000|2022-05-13 09:04:30|10220.07|10220.07|10220.07|10220.07|10220.07|10220.07|10220.07|10220.07|0
1652432680000|2022-05-13 09:04:40|10220.5|10220.5|10220.5|10220.5|10220.5|10220.5|10220.5|10220.5|0
1652432710000|2022-05-13 09:05:10|10220.75|10220.75|10220.75|10220.75|10220.75|10220.75|10220.75|10220.75|0
1652432720000|2022-05-13 09:05:20|10220.87|10220.87|10221.22|10221.22|10221.67|10221.67|10220.87|10220.87|0
1652432730000|2022-05-13 09:05:30|10220.96|10220.96|10220.33|10220.33|10220.96|10220.96|10219.96|10219.96|0
1652432740000|2022-05-13 09:05:40|10221.18|10221.18|10221.18|10221.18|10221.18|10221.18|10221.18|10221.18|0
1652432750000|2022-05-13 09:05:50|10220.53|10220.53|10220.53|10220.53|10220.53|10220.53|10220.53|10220.53|0
1652432760000|2022-05-13 09:06:00|10220.09|10220.09|10220.09|10220.09|10220.09|10220.09|10219.73|10219.73|0
1652432770000|2022-05-13 09:06:10|10219.66|10219.66|10219.23|10219.23|10219.66|10219.66|10219.23|10219.23|0
1652432780000|2022-05-13 09:06:20|10219.66|10219.66|10219.68|10219.68|10219.68|10219.68|10219.32|10219.32|0
1652432800000|2022-05-13 09:06:40|10219.54|10219.54|10219.38|10219.38|10219.67|10219.67|10219.38|10219.38|0
1652432830000|2022-05-13 09:07:10|10220.29|10220.29|10221.89|10221.89|10222.41|10222.41|10220.07|10220.07|0
1652432840000|2022-05-13 09:07:20|10222.31|10222.31|10222.31|10222.31|10222.31|10222.31|10222.31|10222.31|0
1652432850000|2022-05-13 09:07:30|10222.09|10222.09|10222.31|10222.31|10222.31|10222.31|10222.09|10222.09|0
1652432880000|2022-05-13 09:08:00|10222.67|10222.67|10223.03|10223.03|10223.03|10223.03|10222.51|10222.51|0
1652432890000|2022-05-13 09:08:10|10223.81|10223.81|10225.37|10225.37|10225.37|10225.37|10223.81|10223.81|0
1652432900000|2022-05-13 09:08:20|10226.15|10226.15|10226.15|10226.15|10226.15|10226.15|10226.15|10226.15|0
1652432910000|2022-05-13 09:08:30|10226.28|10226.28|10226.85|10226.85|10226.85|10226.85|10226.23|10226.23|0
1652432940000|2022-05-13 09:09:00|10226.68|10226.68|10226.15|10226.15|10226.68|10226.68|10226.15|10226.15|0
1652432950000|2022-05-13 09:09:10|10225.78|10225.78|10225.78|10225.78|10225.78|10225.78|10225.78|10225.78|0
1652432960000|2022-05-13 09:09:20|10226.46|10226.46|10226.14|10226.14|10226.46|10226.46|10226.14|10226.14|0
1652432970000|2022-05-13 09:09:30|10226.3|10226.3|10226.3|10226.3|10226.3|10226.3|10226.3|10226.3|0
1652432980000|2022-05-13 09:09:40|10227.08|10227.08|10227.08|10227.08|10227.08|10227.08|10227.08|10227.08|0
1652432990000|2022-05-13 09:09:50|10227.2|10227.2|10227.45|10227.45|10227.45|10227.45|10227.2|10227.2|0
1652433000000|2022-05-13 09:10:00|10227.2|10227.2|10227.27|10227.27|10227.27|10227.27|10227.03|10227.03|0
1652433010000|2022-05-13 09:10:10|10227.56|10227.56|10227.98|10227.98|10228.12|10228.12|10227.56|10227.56|0
1652433020000|2022-05-13 09:10:20|10227.73|10227.73|10229.27|10229.27|10230.04|10230.04|10227.73|10227.73|0
1652433030000|2022-05-13 09:10:30|10230.05|10230.05|10227.25|10227.25|10230.05|10230.05|10227.25|10227.25|0
1652433050000|2022-05-13 09:10:50|10227.04|10227.04|10226.82|10226.82|10227.04|10227.04|10226.82|10226.82|0
1652433060000|2022-05-13 09:11:00|10225.91|10225.91|10226.76|10226.76|10226.76|10226.76|10225.49|10225.49|0
1652433070000|2022-05-13 09:11:10|10227.61|10227.61|10227.19|10227.19|10227.61|10227.61|10227.19|10227.19|0
1652433080000|2022-05-13 09:11:20|10226.76|10226.76|10226.76|10226.76|10226.76|10226.76|10226.76|10226.76|0
1652433090000|2022-05-13 09:11:30|10227.08|10227.08|10226.01|10226.01|10227.08|10227.08|10226.01|10226.01|0
1652433100000|2022-05-13 09:11:40|10225.86|10225.86|10221.92|10221.92|10226.26|10226.26|10221.92|10221.92|0
1652433110000|2022-05-13 09:11:50|10221.5|10221.5|10221.37|10221.37|10221.92|10221.92|10220.5|10220.5|0
1652433120000|2022-05-13 09:12:00|10221.63|10221.63|10221.63|10221.63|10221.63|10221.63|10221.63|10221.63|0
1652433130000|2022-05-13 09:12:10|10220.76|10220.76|10221.14|10221.14|10221.14|10221.14|10220.76|10220.76|0
1652433150000|2022-05-13 09:12:30|10220.7|10220.7|10220.28|10220.28|10220.7|10220.7|10220.28|10220.28|0
1652433160000|2022-05-13 09:12:40|10219.8|10219.8|10219.4|10219.4|10219.8|10219.8|10219.4|10219.4|0
1652433180000|2022-05-13 09:13:00|10218.81|10218.81|10218.81|10218.81|10218.81|10218.81|10218.81|10218.81|0
1652433200000|2022-05-13 09:13:20|10219.49|10219.49|10219.49|10219.49|10219.49|10219.49|10219.49|10219.49|0
1652433210000|2022-05-13 09:13:30|10219.23|10219.23|10219.23|10219.23|10219.23|10219.23|10219.23|10219.23|0
1652433230000|2022-05-13 09:13:50|10219.67|10219.67|10219.67|10219.67|10219.67|10219.67|10219.67|10219.67|0
1652433240000|2022-05-13 09:14:00|10220.13|10220.13|10220.13|10220.13|10220.13|10220.13|10220.13|10220.13|0
1652433250000|2022-05-13 09:14:10|10220.35|10220.35|10220.35|10220.35|10220.35|10220.35|10220.35|10220.35|0
1652433270000|2022-05-13 09:14:30|10220.48|10220.48|10220.48|10220.48|10220.48|10220.48|10220.48|10220.48|0
1652433290000|2022-05-13 09:14:50|10220.25|10220.25|10220.25|10220.25|10220.25|10220.25|10220.25|10220.25|0
1652433300000|2022-05-13 09:15:00|10220.33|10220.33|10220.11|10220.11|10220.33|10220.33|10220.11|10220.11|0
1652433310000|2022-05-13 09:15:10|10220.02|10220.02|10220.61|10220.61|10220.61|10220.61|10219.89|10219.89|0
1652433330000|2022-05-13 09:15:30|10220.53|10220.53|10221.34|10221.34|10221.34|10221.34|10220.53|10220.53|0
1652433340000|2022-05-13 09:15:40|10220.99|10220.99|10220.99|10220.99|10220.99|10220.99|10220.99|10220.99|0
1652433350000|2022-05-13 09:15:50|10221.16|10221.16|10221.16|10221.16|10221.16|10221.16|10221.16|10221.16|0
1652433380000|2022-05-13 09:16:20|10219.6|10219.6|10216.59|10216.59|10219.6|10219.6|10216.59|10216.59|0
1652433390000|2022-05-13 09:16:30|10216.16|10216.16|10216.66|10216.66|10217.01|10217.01|10216.16|10216.16|0
1652433430000|2022-05-13 09:17:10|10216.3|10216.3|10215.81|10215.81|10216.3|10216.3|10215.81|10215.81|0
1652433440000|2022-05-13 09:17:20|10215.54|10215.54|10215.73|10215.73|10215.73|10215.73|10215.54|10215.54|0
1652433450000|2022-05-13 09:17:30|10215.48|10215.48|10216.23|10216.23|10216.23|10216.23|10215.48|10215.48|0
1652433460000|2022-05-13 09:17:40|10216.1|10216.1|10216.1|10216.1|10216.1|10216.1|10216.1|10216.1|0
1652433470000|2022-05-13 09:17:50|10216.81|10216.81|10216.81|10216.81|10216.81|10216.81|10216.81|10216.81|0
1652433480000|2022-05-13 09:18:00|10216.48|10216.48|10216.48|10216.48|10216.48|10216.48|10216.48|10216.48|0
1652433490000|2022-05-13 09:18:10|10216.27|10216.27|10216.37|10216.37|10216.37|10216.37|10216.27|10216.27|0
1652433510000|2022-05-13 09:18:30|10214.81|10214.81|10214.6|10214.6|10214.81|10214.81|10214.6|10214.6|0
1652433520000|2022-05-13 09:18:40|10214.37|10214.37|10214.37|10214.37|10214.37|10214.37|10214.37|10214.37|0
1652433530000|2022-05-13 09:18:50|10214.01|10214.01|10213.64|10213.64|10214.01|10214.01|10213.64|10213.64|0
1652433550000|2022-05-13 09:19:10|10213.52|10213.52|10213.39|10213.39|10213.52|10213.52|10213.39|10213.39|0
1652433570000|2022-05-13 09:19:30|10213.11|10213.11|10213.89|10213.89|10213.89|10213.89|10213.11|10213.11|0
1652433580000|2022-05-13 09:19:40|10213.76|10213.76|10213.76|10213.76|10213.76|10213.76|10213.76|10213.76|0
1652433590000|2022-05-13 09:19:50|10214.13|10214.13|10214.13|10214.13|10214.13|10214.13|10214.13|10214.13|0
1652433600000|2022-05-13 09:20:00|10214.75|10214.75|10215.62|10215.62|10215.62|10215.62|10214.75|10214.75|0
1652433610000|2022-05-13 09:20:10|10215.78|10215.78|10215.28|10215.28|10215.78|10215.78|10215.28|10215.28|0
1652433620000|2022-05-13 09:20:20|10215.65|10215.65|10216.19|10216.19|10216.19|10216.19|10215.46|10215.46|0
1652433630000|2022-05-13 09:20:30|10215.93|10215.93|10215.8|10215.8|10215.93|10215.93|10215.8|10215.8|0
1652433640000|2022-05-13 09:20:40|10215.62|10215.62|10215.62|10215.62|10215.62|10215.62|10215.62|10215.62|0
1652433660000|2022-05-13 09:21:00|10215.39|10215.39|10214.92|10214.92|10215.39|10215.39|10214.92|10214.92|0
1652433670000|2022-05-13 09:21:10|10214.48|10214.48|10214.15|10214.15|10214.48|10214.48|10214.15|10214.15|0
1652433700000|2022-05-13 09:21:40|10214.39|10214.39|10214.39|10214.39|10214.39|10214.39|10214.39|10214.39|0
1652433720000|2022-05-13 09:22:00|10214.52|10214.52|10213.94|10213.94|10214.52|10214.52|10213.94|10213.94|0
1652433730000|2022-05-13 09:22:10|10214.19|10214.19|10214.31|10214.31|10214.31|10214.31|10214.19|10214.19|0
1652433750000|2022-05-13 09:22:30|10214.75|10214.75|10215|10215|10215|10215|10214.75|10214.75|0
1652433760000|2022-05-13 09:22:40|10215.13|10215.13|10215.13|10215.13|10215.13|10215.13|10215.13|10215.13|0
1652433790000|2022-05-13 09:23:10|10215.48|10215.48|10215.61|10215.61|10215.74|10215.74|10215.48|10215.48|0
1652433800000|2022-05-13 09:23:20|10215.87|10215.87|10221.88|10221.88|10221.98|10221.98|10215.87|10215.87|0
1652433810000|2022-05-13 09:23:30|10222.13|10222.13|10221.44|10221.44|10222.13|10222.13|10221.44|10221.44|0
1652433820000|2022-05-13 09:23:40|10222.3|10222.3|10222.81|10222.81|10222.81|10222.81|10222.3|10222.3|0
1652433830000|2022-05-13 09:23:50|10222.59|10222.59|10222.78|10222.78|10222.78|10222.78|10222.59|10222.59|0
1652433840000|2022-05-13 09:24:00|10223.21|10223.21|10223.21|10223.21|10223.21|10223.21|10223.21|10223.21|0
1652433850000|2022-05-13 09:24:10|10223.54|10223.54|10223.54|10223.54|10223.54|10223.54|10223.54|10223.54|0
1652433860000|2022-05-13 09:24:20|10223.15|10223.15|10223.54|10223.54|10223.54|10223.54|10223.15|10223.15|0
1652433870000|2022-05-13 09:24:30|10223.9|10223.9|10224.12|10224.12|10224.12|10224.12|10223.9|10223.9|0
1652433890000|2022-05-13 09:24:50|10224.45|10224.45|10223.7|10223.7|10224.45|10224.45|10223.7|10223.7|0
1652433900000|2022-05-13 09:25:00|10223.34|10223.34|10222.86|10222.86|10223.34|10223.34|10222.86|10222.86|0
1652433920000|2022-05-13 09:25:20|10223.11|10223.11|10223.11|10223.11|10223.11|10223.11|10223.11|10223.11|0
1652433930000|2022-05-13 09:25:30|10223.89|10223.89|10223.89|10223.89|10223.89|10223.89|10223.89|10223.89|0
1652433970000|2022-05-13 09:26:10|10224.32|10224.32|10225.99|10225.99|10225.99|10225.99|10224.32|10224.32|0
1652433990000|2022-05-13 09:26:30|10226.77|10226.77|10225.99|10225.99|10226.77|10226.77|10225.99|10225.99|0
1652434000000|2022-05-13 09:26:40|10226.43|10226.43|10228.93|10228.93|10228.93|10228.93|10226.43|10226.43|0
1652434010000|2022-05-13 09:26:50|10228.25|10228.25|10229.14|10229.14|10229.14|10229.14|10228.25|10228.25|0
1652434030000|2022-05-13 09:27:10|10229.37|10229.37|10229.74|10229.74|10229.74|10229.74|10229.37|10229.37|0
1652434050000|2022-05-13 09:27:30|10229.86|10229.86|10227.3|10227.3|10230.55|10230.55|10227.3|10227.3|0
1652434060000|2022-05-13 09:27:40|10227.03|10227.03|10226.74|10226.74|10227.08|10227.08|10226.74|10226.74|0
1652434070000|2022-05-13 09:27:50|10226.96|10226.96|10226.96|10226.96|10226.96|10226.96|10226.96|10226.96|0
1652434090000|2022-05-13 09:28:10|10226.59|10226.59|10224.61|10224.61|10226.59|10226.59|10224.61|10224.61|0
1652434100000|2022-05-13 09:28:20|10224.24|10224.24|10223.53|10223.53|10224.24|10224.24|10223.53|10223.53|0
1652434120000|2022-05-13 09:28:40|10222.75|10222.75|10222.2|10222.2|10222.75|10222.75|10221.87|10221.87|0
1652434130000|2022-05-13 09:28:50|10221.32|10221.32|10221.32|10221.32|10221.32|10221.32|10221.32|10221.32|0
1652434160000|2022-05-13 09:29:20|10221.48|10221.48|10221.16|10221.16|10221.48|10221.48|10221.16|10221.16|0
1652434170000|2022-05-13 09:29:30|10221.29|10221.29|10221.22|10221.22|10221.55|10221.55|10221.22|10221.22|0
1652434180000|2022-05-13 09:29:40|10221.35|10221.35|10221.35|10221.35|10221.35|10221.35|10221.35|10221.35|0
1652434190000|2022-05-13 09:29:50|10221.17|10221.17|10219.78|10219.78|10221.17|10221.17|10219.78|10219.78|0
1652434200000|2022-05-13 09:30:00|10220.02|10220.02|10220.48|10220.48|10220.48|10220.48|10219.78|10219.78|0
1652434210000|2022-05-13 09:30:10|10219.03|10219.03|10220.05|10220.05|10220.05|10220.05|10219.03|10219.03|0
1652434220000|2022-05-13 09:30:20|10220.48|10220.48|10221.07|10221.07|10221.07|10221.07|10220.48|10220.48|0
1652434230000|2022-05-13 09:30:30|10221.43|10221.43|10221.43|10221.43|10221.43|10221.43|10221.43|10221.43|0
1652434240000|2022-05-13 09:30:40|10221|10221|10221|10221|10221|10221|10221|10221|0
1652434250000|2022-05-13 09:30:50|10221.08|10221.08|10220.95|10220.95|10221.3|10221.3|10220.95|10220.95|0
1652434260000|2022-05-13 09:31:00|10221.17|10221.17|10221.33|10221.33|10221.33|10221.33|10221.17|10221.17|0
1652434280000|2022-05-13 09:31:20|10221.55|10221.55|10221.33|10221.33|10221.55|10221.55|10221.33|10221.33|0
1652434290000|2022-05-13 09:31:30|10221.45|10221.45|10221.24|10221.24|10221.45|10221.45|10221.24|10221.24|0
1652434300000|2022-05-13 09:31:40|10219.91|10219.91|10216.64|10216.64|10219.91|10219.91|10216.64|10216.64|0
1652434310000|2022-05-13 09:31:50|10216.42|10216.42|10216.42|10216.42|10216.42|10216.42|10216.42|10216.42|0
1652434320000|2022-05-13 09:32:00|10216.65|10216.65|10216.65|10216.65|10216.65|10216.65|10216.65|10216.65|0
1652434330000|2022-05-13 09:32:10|10216.4|10216.4|10216.43|10216.43|10216.43|10216.43|10216.21|10216.21|0
1652434370000|2022-05-13 09:32:50|10216.86|10216.86|10217|10217|10217|10217|10216.65|10216.65|0
1652434380000|2022-05-13 09:33:00|10217.42|10217.42|10217.3|10217.3|10217.42|10217.42|10217.3|10217.3|0
1652434390000|2022-05-13 09:33:10|10216.52|10216.52|10216.69|10216.69|10216.69|10216.69|10216.52|10216.52|0
1652434400000|2022-05-13 09:33:20|10216.8|10216.8|10216.8|10216.8|10216.8|10216.8|10216.8|10216.8|0
1652434410000|2022-05-13 09:33:30|10216.36|10216.36|10216.36|10216.36|10216.36|10216.36|10216.36|10216.36|0
1652434420000|2022-05-13 09:33:40|10216.19|10216.19|10216.19|10216.19|10216.19|10216.19|10216.19|10216.19|0
1652434430000|2022-05-13 09:33:50|10215.66|10215.66|10215.1|10215.1|10215.66|10215.66|10215.1|10215.1|0
1652434440000|2022-05-13 09:34:00|10214.77|10214.77|10214.77|10214.77|10214.77|10214.77|10214.77|10214.77|0
1652434450000|2022-05-13 09:34:10|10214.58|10214.58|10213.31|10213.31|10214.58|10214.58|10213.18|10213.18|0
1652434460000|2022-05-13 09:34:20|10213.12|10213.12|10212.99|10212.99|10213.12|10213.12|10212.77|10212.77|0
1652434490000|2022-05-13 09:34:50|10213.44|10213.44|10213.45|10213.45|10213.45|10213.45|10212.56|10212.56|0
1652434500000|2022-05-13 09:35:00|10213.27|10213.27|10214.99|10214.99|10214.99|10214.99|10213.27|10213.27|0
1652434510000|2022-05-13 09:35:10|10214.21|10214.21|10214.21|10214.21|10214.21|10214.21|10214.21|10214.21|0
1652434520000|2022-05-13 09:35:20|10214.11|10214.11|10214.11|10214.11|10214.11|10214.11|10214.11|10214.11|0
1652434530000|2022-05-13 09:35:30|10213.75|10213.75|10213.39|10213.39|10213.75|10213.75|10213.22|10213.22|0
1652434540000|2022-05-13 09:35:40|10212.9|10212.9|10213.27|10213.27|10213.27|10213.27|10212.9|10212.9|0
1652434550000|2022-05-13 09:35:50|10213.52|10213.52|10214.1|10214.1|10214.1|10214.1|10213.52|10213.52|0
1652434570000|2022-05-13 09:36:10|10213.92|10213.92|10213.92|10213.92|10213.92|10213.92|10213.92|10213.92|0
1652434590000|2022-05-13 09:36:30|10214.1|10214.1|10214.1|10214.1|10214.1|10214.1|10214.1|10214.1|0
1652434600000|2022-05-13 09:36:40|10214.27|10214.27|10214.27|10214.27|10214.27|10214.27|10214.27|10214.27|0
1652434610000|2022-05-13 09:36:50|10214.7|10214.7|10214.48|10214.48|10214.7|10214.7|10214.48|10214.48|0
1652434620000|2022-05-13 09:37:00|10215.21|10215.21|10214.89|10214.89|10215.21|10215.21|10214.89|10214.89|0
1652434630000|2022-05-13 09:37:10|10214.52|10214.52|10214.77|10214.77|10214.77|10214.77|10214.52|10214.52|0
1652434640000|2022-05-13 09:37:20|10214.89|10214.89|10213.69|10213.69|10215.05|10215.05|10213.69|10213.69|0
1652434660000|2022-05-13 09:37:40|10213.25|10213.25|10213.09|10213.09|10213.25|10213.25|10213.09|10213.09|0
1652434670000|2022-05-13 09:37:50|10213.23|10213.23|10213.09|10213.09|10213.23|10213.23|10213.09|10213.09|0
1652434680000|2022-05-13 09:38:00|10213.32|10213.32|10210.74|10210.74|10213.32|10213.32|10210.74|10210.74|0
1652434700000|2022-05-13 09:38:20|10211.52|10211.52|10211.52|10211.52|10211.52|10211.52|10211.52|10211.52|0
1652434710000|2022-05-13 09:38:30|10211.08|10211.08|10211.21|10211.21|10211.21|10211.21|10211.08|10211.08|0
1652434720000|2022-05-13 09:38:40|10211.08|10211.08|10211.26|10211.26|10211.26|10211.26|10211.08|10211.08|0
1652434730000|2022-05-13 09:38:50|10211.43|10211.43|10211.43|10211.43|10211.43|10211.43|10211.43|10211.43|0
1652434740000|2022-05-13 09:39:00|10211.11|10211.11|10211.11|10211.11|10211.11|10211.11|10211.11|10211.11|0
1652434760000|2022-05-13 09:39:20|10211.99|10211.99|10211.84|10211.84|10212.21|10212.21|10211.84|10211.84|0
1652434770000|2022-05-13 09:39:30|10212.46|10212.46|10212.83|10212.83|10212.83|10212.83|10212.46|10212.46|0
1652434780000|2022-05-13 09:39:40|10212.34|10212.34|10211.89|10211.89|10212.34|10212.34|10211.89|10211.89|0
1652434800000|2022-05-13 09:40:00|10213.82|10213.82|10213.99|10213.99|10213.99|10213.99|10213.82|10213.82|0
1652434820000|2022-05-13 09:40:20|10214.16|10214.16|10214.16|10214.16|10214.16|10214.16|10214.16|10214.16|0
1652434830000|2022-05-13 09:40:30|10214.08|10214.08|10214.08|10214.08|10214.08|10214.08|10214.08|10214.08|0
1652434840000|2022-05-13 09:40:40|10214.24|10214.24|10214.4|10214.4|10214.4|10214.4|10214.24|10214.24|0
1652434860000|2022-05-13 09:41:00|10214.83|10214.83|10215.56|10215.56|10215.56|10215.56|10214.83|10214.83|0
1652434870000|2022-05-13 09:41:10|10215.19|10215.19|10215.19|10215.19|10215.19|10215.19|10215.19|10215.19|0
1652434880000|2022-05-13 09:41:20|10214.96|10214.96|10214.96|10214.96|10214.96|10214.96|10214.96|10214.96|0
1652434900000|2022-05-13 09:41:40|10214.57|10214.57|10215|10215|10215|10215|10214.57|10214.57|0
1652434910000|2022-05-13 09:41:50|10214.13|10214.13|10214.13|10214.13|10214.13|10214.13|10214.13|10214.13|0
1652434920000|2022-05-13 09:42:00|10213.81|10213.81|10213.81|10213.81|10213.81|10213.81|10213.81|10213.81|0
1652434930000|2022-05-13 09:42:10|10213.41|10213.41|10213.21|10213.21|10213.81|10213.81|10213.21|10213.21|0
1652434940000|2022-05-13 09:42:20|10213.47|10213.47|10213.7|10213.7|10213.7|10213.7|10213.47|10213.47|0
1652434950000|2022-05-13 09:42:30|10213.57|10213.57|10213.44|10213.44|10213.57|10213.57|10213.44|10213.44|0
1652434960000|2022-05-13 09:42:40|10213.69|10213.69|10213.73|10213.73|10213.82|10213.82|10213.57|10213.57|0
1652434990000|2022-05-13 09:43:10|10213.46|10213.46|10213.46|10213.46|10213.46|10213.46|10213.46|10213.46|0
1652435000000|2022-05-13 09:43:20|10210.9|10210.9|10211.9|10211.9|10211.9|10211.9|10210.9|10210.9|0
1652435020000|2022-05-13 09:43:40|10211.48|10211.48|10210.42|10210.42|10211.9|10211.9|10210.33|10210.33|0
1652435030000|2022-05-13 09:43:50|10210.2|10210.2|10210.2|10210.2|10210.2|10210.2|10209.95|10209.95|0
1652435040000|2022-05-13 09:44:00|10210.42|10210.42|10210.54|10210.54|10210.54|10210.54|10210.42|10210.42|0
1652435060000|2022-05-13 09:44:20|10210.67|10210.67|10210.91|10210.91|10210.91|10210.91|10210.67|10210.67|0
1652435070000|2022-05-13 09:44:30|10211.04|10211.04|10211.04|10211.04|10211.04|10211.04|10211.04|10211.04|0
1652435090000|2022-05-13 09:44:50|10210.26|10210.26|10214.81|10214.81|10214.81|10214.81|10210.26|10210.26|0
1652435100000|2022-05-13 09:45:00|10214.94|10214.94|10215.35|10215.35|10215.44|10215.44|10214.94|10214.94|0
1652435120000|2022-05-13 09:45:20|10215.85|10215.85|10215.85|10215.85|10215.85|10215.85|10215.85|10215.85|0
1652435130000|2022-05-13 09:45:30|10215.52|10215.52|10215.52|10215.52|10215.52|10215.52|10215.52|10215.52|0
1652435140000|2022-05-13 09:45:40|10216.3|10216.3|10215.77|10215.77|10216.3|10216.3|10215.54|10215.54|0
1652435150000|2022-05-13 09:45:50|10215.52|10215.52|10215.52|10215.52|10215.52|10215.52|10215.52|10215.52|0
1652435170000|2022-05-13 09:46:10|10215.35|10215.35|10215.78|10215.78|10215.78|10215.78|10215.35|10215.35|0
1652435180000|2022-05-13 09:46:20|10215.34|10215.34|10215.17|10215.17|10215.34|10215.34|10215.17|10215.17|0
1652435190000|2022-05-13 09:46:30|10215.43|10215.43|10215.43|10215.43|10215.43|10215.43|10215.43|10215.43|0
1652435210000|2022-05-13 09:46:50|10215.59|10215.59|10215.67|10215.67|10215.67|10215.67|10215.59|10215.59|0
1652435230000|2022-05-13 09:47:10|10215.55|10215.55|10215.55|10215.55|10215.55|10215.55|10215.55|10215.55|0
1652435270000|2022-05-13 09:47:50|10215.42|10215.42|10215.16|10215.16|10215.42|10215.42|10215.16|10215.16|0
1652435290000|2022-05-13 09:48:10|10214.72|10214.72|10214.72|10214.72|10214.72|10214.72|10214.72|10214.72|0
1652435310000|2022-05-13 09:48:30|10213.59|10213.59|10212.43|10212.43|10213.59|10213.59|10212.43|10212.43|0
1652435320000|2022-05-13 09:48:40|10211.5|10211.5|10211.5|10211.5|10211.5|10211.5|10211.5|10211.5|0
1652435330000|2022-05-13 09:48:50|10211.23|10211.23|10211.23|10211.23|10211.23|10211.23|10211.23|10211.23|0
1652435340000|2022-05-13 09:49:00|10211.36|10211.36|10211.18|10211.18|10211.36|10211.36|10211.18|10211.18|0
1652435350000|2022-05-13 09:49:10|10211.54|10211.54|10211.54|10211.54|10211.54|10211.54|10211.54|10211.54|0
1652435390000|2022-05-13 09:49:50|10210.69|10210.69|10210.14|10210.14|10210.69|10210.69|10210.14|10210.14|0
1652435400000|2022-05-13 09:50:00|10210.5|10210.5|10210.55|10210.55|10210.55|10210.55|10210.38|10210.38|0
1652435410000|2022-05-13 09:50:10|10210.38|10210.38|10210.38|10210.38|10210.38|10210.38|10210.38|10210.38|0
1652435420000|2022-05-13 09:50:20|10210.6|10210.6|10210.6|10210.6|10210.6|10210.6|10210.6|10210.6|0
1652435430000|2022-05-13 09:50:30|10210.5|10210.5|10210.13|10210.13|10210.5|10210.5|10210.13|10210.13|0
1652435440000|2022-05-13 09:50:40|10209.7|10209.7|10209.7|10209.7|10209.7|10209.7|10209.7|10209.7|0
1652435450000|2022-05-13 09:50:50|10209.51|10209.51|10209.94|10209.94|10209.94|10209.94|10209.28|10209.28|0
1652435460000|2022-05-13 09:51:00|10209.68|10209.68|10209.55|10209.55|10209.68|10209.68|10209.55|10209.55|0
1652435490000|2022-05-13 09:51:30|10208.87|10208.87|10208.52|10208.52|10208.87|10208.87|10208.52|10208.52|0
1652435500000|2022-05-13 09:51:40|10208.39|10208.39|10207.24|10207.24|10208.39|10208.39|10207.24|10207.24|0
1652435510000|2022-05-13 09:51:50|10207.49|10207.49|10207.59|10207.59|10207.73|10207.73|10207.49|10207.49|0
1652435520000|2022-05-13 09:52:00|10207.71|10207.71|10206.93|10206.93|10207.71|10207.71|10206.93|10206.93|0
1652435530000|2022-05-13 09:52:10|10207.02|10207.02|10205.46|10205.46|10207.02|10207.02|10205.46|10205.46|0
1652435540000|2022-05-13 09:52:20|10205.69|10205.69|10205.69|10205.69|10205.69|10205.69|10205.69|10205.69|0
1652435550000|2022-05-13 09:52:30|10205.52|10205.52|10205.52|10205.52|10205.52|10205.52|10205.52|10205.52|0
1652435560000|2022-05-13 09:52:40|10205.09|10205.09|10204.22|10204.22|10205.09|10205.09|10204.22|10204.22|0
1652435570000|2022-05-13 09:52:50|10203.56|10203.56|10203.56|10203.56|10203.56|10203.56|10203.56|10203.56|0
1652435580000|2022-05-13 09:53:00|10203.73|10203.73|10203.04|10203.04|10203.73|10203.73|10203.04|10203.04|0
1652435600000|2022-05-13 09:53:20|10203.39|10203.39|10202.72|10202.72|10203.39|10203.39|10202.72|10202.72|0
1652435610000|2022-05-13 09:53:30|10202.91|10202.91|10202.91|10202.91|10202.91|10202.91|10202.91|10202.91|0
1652435630000|2022-05-13 09:53:50|10202.41|10202.41|10202.15|10202.15|10202.41|10202.41|10202.15|10202.15|0
1652435640000|2022-05-13 09:54:00|10201.96|10201.96|10201.9|10201.9|10202.1|10202.1|10201.73|10201.73|0
1652435650000|2022-05-13 09:54:10|10202.34|10202.34|10202.34|10202.34|10202.34|10202.34|10202.34|10202.34|0
1652435660000|2022-05-13 09:54:20|10201.98|10201.98|10200.66|10200.66|10201.98|10201.98|10200.66|10200.66|0
1652435670000|2022-05-13 09:54:30|10200.58|10200.58|10200.84|10200.84|10201.11|10201.11|10200.58|10200.58|0
1652435680000|2022-05-13 09:54:40|10200.97|10200.97|10200.02|10200.02|10200.97|10200.97|10200.02|10200.02|0
1652435690000|2022-05-13 09:54:50|10200.14|10200.14|10196.73|10196.73|10200.22|10200.22|10196.73|10196.73|0
1652435700000|2022-05-13 09:55:00|10196.52|10196.52|10196.42|10196.42|10196.52|10196.52|10196.19|10196.19|0
1652435710000|2022-05-13 09:55:10|10196.52|10196.52|10197.19|10197.19|10197.51|10197.51|10196.52|10196.52|0
1652435720000|2022-05-13 09:55:20|10197.97|10197.97|10197.97|10197.97|10197.97|10197.97|10197.97|10197.97|0
1652435730000|2022-05-13 09:55:30|10198.71|10198.71|10201.34|10201.34|10201.34|10201.34|10198.53|10198.53|0
1652435740000|2022-05-13 09:55:40|10201.59|10201.59|10201.59|10201.59|10201.59|10201.59|10201.59|10201.59|0
1652435760000|2022-05-13 09:56:00|10201.34|10201.34|10200.88|10200.88|10201.34|10201.34|10200.88|10200.88|0
1652435780000|2022-05-13 09:56:20|10200.76|10200.76|10200.76|10200.76|10200.76|10200.76|10200.76|10200.76|0
1652435790000|2022-05-13 09:56:30|10201.18|10201.18|10201.18|10201.18|10201.18|10201.18|10201.18|10201.18|0
1652435800000|2022-05-13 09:56:40|10200.96|10200.96|10200.74|10200.74|10200.96|10200.96|10200.74|10200.74|0
1652435810000|2022-05-13 09:56:50|10200.52|10200.52|10200.74|10200.74|10200.74|10200.74|10200.52|10200.52|0
1652435820000|2022-05-13 09:57:00|10200.99|10200.99|10201.59|10201.59|10201.59|10201.59|10200.99|10200.99|0
1652435840000|2022-05-13 09:57:20|10201.37|10201.37|10201.5|10201.5|10201.5|10201.5|10201.28|10201.28|0
1652435850000|2022-05-13 09:57:30|10201.68|10201.68|10201.68|10201.68|10201.68|10201.68|10201.68|10201.68|0
1652435860000|2022-05-13 09:57:40|10201.45|10201.45|10201.45|10201.45|10201.45|10201.45|10201.45|10201.45|0
1652435870000|2022-05-13 09:57:50|10201.37|10201.37|10201.15|10201.15|10201.37|10201.37|10201.15|10201.15|0
1652435920000|2022-05-13 09:58:40|10201.41|10201.41|10203.71|10203.71|10203.71|10203.71|10201.29|10201.29|0
1652435930000|2022-05-13 09:58:50|10203.58|10203.58|10204.28|10204.28|10204.28|10204.28|10203.58|10203.58|0
1652435940000|2022-05-13 09:59:00|10204.73|10204.73|10204.73|10204.73|10204.73|10204.73|10204.73|10204.73|0
1652435960000|2022-05-13 09:59:20|10204.31|10204.31|10204.31|10204.31|10204.31|10204.31|10204.31|10204.31|0
1652435990000|2022-05-13 09:59:50|10204.47|10204.47|10203.56|10203.56|10204.47|10204.47|10203.56|10203.56|0
1652436000000|2022-05-13 10:00:00|10203.18|10203.18|10203.43|10203.43|10203.43|10203.43|10203.18|10203.18|0
1652436010000|2022-05-13 10:00:10|10203.86|10203.86|10203.86|10203.86|10203.86|10203.86|10203.86|10203.86|0
1652436020000|2022-05-13 10:00:20|10203.61|10203.61|10203.61|10203.61|10203.61|10203.61|10203.61|10203.61|0
1652436040000|2022-05-13 10:00:40|10204.39|10204.39|10204.57|10204.57|10204.57|10204.57|10204.39|10204.39|0
1652436050000|2022-05-13 10:00:50|10204.32|10204.32|10204.07|10204.07|10204.32|10204.32|10204.07|10204.07|0
1652436070000|2022-05-13 10:01:10|10204.2|10204.2|10204.2|10204.2|10204.2|10204.2|10204.2|10204.2|0
1652436100000|2022-05-13 10:01:40|10204.32|10204.32|10204.32|10204.32|10204.32|10204.32|10204.32|10204.32|0
1652436110000|2022-05-13 10:01:50|10203.64|10203.64|10203.44|10203.44|10203.9|10203.9|10203.44|10203.44|0
1652436120000|2022-05-13 10:02:00|10203.81|10203.81|10203.81|10203.81|10203.81|10203.81|10203.81|10203.81|0
1652436130000|2022-05-13 10:02:10|10204.03|10204.03|10204.66|10204.66|10204.66|10204.66|10204.03|10204.03|0
1652436140000|2022-05-13 10:02:20|10204.79|10204.79|10204.79|10204.79|10204.79|10204.79|10204.79|10204.79|0
1652436160000|2022-05-13 10:02:40|10205|10205|10205.25|10205.25|10205.25|10205.25|10205|10205|0
1652436180000|2022-05-13 10:03:00|10204.6|10204.6|10205.25|10205.25|10205.25|10205.25|10204.6|10204.6|0
1652436200000|2022-05-13 10:03:20|10205.69|10205.69|10205.69|10205.69|10205.69|10205.69|10205.69|10205.69|0
1652436250000|2022-05-13 10:04:10|10206.12|10206.12|10206.91|10206.91|10206.91|10206.91|10206.12|10206.12|0
1652436260000|2022-05-13 10:04:20|10206.68|10206.68|10207.11|10207.11|10207.11|10207.11|10206.68|10206.68|0
1652436280000|2022-05-13 10:04:40|10207.24|10207.24|10208.8|10208.8|10208.8|10208.8|10207.24|10207.24|0
1652436290000|2022-05-13 10:04:50|10209.15|10209.15|10208.1|10208.1|10209.15|10209.15|10208.1|10208.1|0
1652436300000|2022-05-13 10:05:00|10207.75|10207.75|10206.55|10206.55|10209.31|10209.31|10206.55|10206.55|0
1652436310000|2022-05-13 10:05:10|10205.77|10205.77|10205.68|10205.68|10205.77|10205.77|10205.68|10205.68|0
1652436340000|2022-05-13 10:05:40|10205.25|10205.25|10205.25|10205.25|10205.25|10205.25|10205.25|10205.25|0
1652436370000|2022-05-13 10:06:10|10204.99|10204.99|10204.99|10204.99|10204.99|10204.99|10204.99|10204.99|0
1652436390000|2022-05-13 10:06:30|10204.83|10204.83|10204.99|10204.99|10204.99|10204.99|10204.83|10204.83|0
1652436400000|2022-05-13 10:06:40|10204.77|10204.77|10204.77|10204.77|10204.77|10204.77|10204.77|10204.77|0
1652436460000|2022-05-13 10:07:40|10204.64|10204.64|10204.56|10204.56|10204.64|10204.64|10204.56|10204.56|0
1652436470000|2022-05-13 10:07:50|10204.43|10204.43|10204.5|10204.5|10204.6|10204.6|10204.43|10204.43|0
1652436480000|2022-05-13 10:08:00|10204.93|10204.93|10204.93|10204.93|10204.93|10204.93|10204.93|10204.93|0
1652436510000|2022-05-13 10:08:30|10204.69|10204.69|10204.69|10204.69|10204.69|10204.69|10204.69|10204.69|0
1652436520000|2022-05-13 10:08:40|10203.82|10203.82|10203.82|10203.82|10203.82|10203.82|10203.82|10203.82|0
1652436540000|2022-05-13 10:09:00|10203.49|10203.49|10203.49|10203.49|10203.49|10203.49|10203.49|10203.49|0
1652436560000|2022-05-13 10:09:20|10203.11|10203.11|10203.11|10203.11|10203.11|10203.11|10203.11|10203.11|0
1652436580000|2022-05-13 10:09:40|10203.29|10203.29|10203.37|10203.37|10203.37|10203.37|10203.29|10203.29|0
1652436590000|2022-05-13 10:09:50|10203.62|10203.62|10203.62|10203.62|10203.62|10203.62|10203.62|10203.62|0
1652436600000|2022-05-13 10:10:00|10203.99|10203.99|10204.75|10204.75|10204.75|10204.75|10203.99|10203.99|0
1652436610000|2022-05-13 10:10:10|10203.97|10203.97|10204.41|10204.41|10204.41|10204.41|10203.97|10203.97|0
1652436620000|2022-05-13 10:10:20|10205.07|10205.07|10205.19|10205.19|10205.19|10205.19|10205.07|10205.07|0
1652436630000|2022-05-13 10:10:30|10205.63|10205.63|10205.63|10205.63|10205.63|10205.63|10205.63|10205.63|0
1652436660000|2022-05-13 10:11:00|10205.37|10205.37|10205.37|10205.37|10205.37|10205.37|10205.37|10205.37|0
1652436720000|2022-05-13 10:12:00|10206.15|10206.15|10207.79|10207.79|10207.79|10207.79|10206.15|10206.15|0
1652436730000|2022-05-13 10:12:10|10208.21|10208.21|10209.62|10209.62|10210.3|10210.3|10208.21|10208.21|0
1652436740000|2022-05-13 10:12:20|10209.56|10209.56|10209.34|10209.34|10209.56|10209.56|10209.34|10209.34|0
1652436780000|2022-05-13 10:13:00|10209.09|10209.09|10208.98|10208.98|10209.09|10209.09|10208.98|10208.98|0
1652436790000|2022-05-13 10:13:10|10208.07|10208.07|10207.84|10207.84|10208.07|10208.07|10207.62|10207.62|0
1652436800000|2022-05-13 10:13:20|10208.3|10208.3|10208.49|10208.49|10208.49|10208.49|10208.12|10208.12|0
1652436820000|2022-05-13 10:13:40|10208.31|10208.31|10208.31|10208.31|10208.31|10208.31|10207.89|10207.89|0
1652436830000|2022-05-13 10:13:50|10208.65|10208.65|10208.65|10208.65|10208.65|10208.65|10208.65|10208.65|0
1652436840000|2022-05-13 10:14:00|10209.09|10209.09|10209.71|10209.71|10210.56|10210.56|10209.09|10209.09|0
1652436870000|2022-05-13 10:14:30|10209.53|10209.53|10209.53|10209.53|10209.53|10209.53|10209.53|10209.53|0
1652436880000|2022-05-13 10:14:40|10209.31|10209.31|10209.5|10209.5|10209.5|10209.5|10209.31|10209.31|0
1652436900000|2022-05-13 10:15:00|10209.68|10209.68|10210.36|10210.36|10210.36|10210.36|10209.68|10209.68|0
1652436910000|2022-05-13 10:15:10|10210.79|10210.79|10210.79|10210.79|10210.79|10210.79|10210.79|10210.79|0
1652436930000|2022-05-13 10:15:30|10210.6|10210.6|10209.62|10209.62|10210.6|10210.6|10209.62|10209.62|0
1652436950000|2022-05-13 10:15:50|10209.25|10209.25|10208.4|10208.4|10209.25|10209.25|10208.4|10208.4|0
1652436970000|2022-05-13 10:16:10|10209.31|10209.31|10209.31|10209.31|10209.31|10209.31|10209.31|10209.31|0
1652436980000|2022-05-13 10:16:20|10209.54|10209.54|10209.56|10209.56|10209.56|10209.56|10209.12|10209.12|0
1652436990000|2022-05-13 10:16:30|10209.44|10209.44|10209.44|10209.44|10209.44|10209.44|10209.44|10209.44|0
1652437000000|2022-05-13 10:16:40|10209.87|10209.87|10211.42|10211.42|10211.42|10211.42|10209.87|10209.87|0
1652437010000|2022-05-13 10:16:50|10211.24|10211.24|10211.14|10211.14|10211.24|10211.24|10211.14|10211.14|0
1652437020000|2022-05-13 10:17:00|10210.98|10210.98|10210.98|10210.98|10210.98|10210.98|10210.98|10210.98|0
1652437050000|2022-05-13 10:17:30|10211.38|10211.38|10211.11|10211.11|10211.51|10211.51|10211.11|10211.11|0
1652437070000|2022-05-13 10:17:50|10210.33|10210.33|10209.55|10209.55|10210.33|10210.33|10209.55|10209.55|0
1652437080000|2022-05-13 10:18:00|10209.79|10209.79|10209.79|10209.79|10209.79|10209.79|10209.79|10209.79|0
1652437110000|2022-05-13 10:18:30|10209.36|10209.36|10209.36|10209.36|10209.36|10209.36|10209.36|10209.36|0
1652437160000|2022-05-13 10:19:20|10209.26|10209.26|10209.26|10209.26|10209.26|10209.26|10209.26|10209.26|0
1652437180000|2022-05-13 10:19:40|10210.4|10210.4|10210.81|10210.81|10210.81|10210.81|10210.4|10210.4|0
1652437190000|2022-05-13 10:19:50|10210.68|10210.68|10211.11|10211.11|10211.11|10211.11|10210.68|10210.68|0
1652437200000|2022-05-13 10:20:00|10211.23|10211.23|10212.13|10212.13|10212.13|10212.13|10211.23|10211.23|0
1652437210000|2022-05-13 10:20:10|10212.26|10212.26|10212.5|10212.5|10212.5|10212.5|10212.26|10212.26|0
1652437230000|2022-05-13 10:20:30|10212.72|10212.72|10212.95|10212.95|10212.95|10212.95|10212.72|10212.72|0
1652437250000|2022-05-13 10:20:50|10213.4|10213.4|10213.03|10213.03|10213.4|10213.4|10212.91|10212.91|0
1652437270000|2022-05-13 10:21:10|10212.92|10212.92|10212.92|10212.92|10212.92|10212.92|10212.92|10212.92|0
1652437290000|2022-05-13 10:21:30|10212.55|10212.55|10212.55|10212.55|10212.55|10212.55|10212.55|10212.55|0
1652437310000|2022-05-13 10:21:50|10212.36|10212.36|10212.7|10212.7|10212.7|10212.7|10212.36|10212.36|0
1652437320000|2022-05-13 10:22:00|10212.62|10212.62|10213.05|10213.05|10213.05|10213.05|10212.62|10212.62|0
1652437370000|2022-05-13 10:22:50|10212.59|10212.59|10212.59|10212.59|10212.59|10212.59|10212.59|10212.59|0
1652437390000|2022-05-13 10:23:10|10212.77|10212.77|10212.68|10212.68|10212.94|10212.94|10212.68|10212.68|0
1652437400000|2022-05-13 10:23:20|10212.84|10212.84|10213|10213|10213|10213|10212.84|10212.84|0
1652437410000|2022-05-13 10:23:30|10212.65|10212.65|10212.84|10212.84|10212.84|10212.84|10212.65|10212.65|0
1652437420000|2022-05-13 10:23:40|10213.01|10213.01|10213.01|10213.01|10213.01|10213.01|10213.01|10213.01|0
1652437430000|2022-05-13 10:23:50|10213.19|10213.19|10213.19|10213.19|10213.19|10213.19|10213.19|10213.19|0
1652437460000|2022-05-13 10:24:20|10213.32|10213.32|10213.06|10213.06|10213.32|10213.32|10213.06|10213.06|0
1652437470000|2022-05-13 10:24:30|10213.3|10213.3|10213.86|10213.86|10213.86|10213.86|10213.3|10213.3|0
1652437480000|2022-05-13 10:24:40|10214.03|10214.03|10214.03|10214.03|10214.03|10214.03|10214.03|10214.03|0
1652437490000|2022-05-13 10:24:50|10214.35|10214.35|10214.35|10214.35|10214.35|10214.35|10214.35|10214.35|0
1652437500000|2022-05-13 10:25:00|10214.18|10214.18|10213.92|10213.92|10214.18|10214.18|10213.83|10213.83|0
1652437510000|2022-05-13 10:25:10|10214.04|10214.04|10214.34|10214.34|10214.34|10214.34|10214.04|10214.04|0
1652437530000|2022-05-13 10:25:30|10214.78|10214.78|10214.78|10214.78|10214.78|10214.78|10214.78|10214.78|0
1652437540000|2022-05-13 10:25:40|10214.33|10214.33|10214.5|10214.5|10214.5|10214.5|10214.33|10214.33|0
1652437560000|2022-05-13 10:26:00|10214.33|10214.33|10214.33|10214.33|10214.33|10214.33|10214.33|10214.33|0
1652437570000|2022-05-13 10:26:10|10214.1|10214.1|10214.56|10214.56|10214.56|10214.56|10214.1|10214.1|0
1652437580000|2022-05-13 10:26:20|10214.47|10214.47|10214.22|10214.22|10214.47|10214.47|10214.22|10214.22|0
1652437590000|2022-05-13 10:26:30|10213.44|10213.44|10213.26|10213.26|10213.44|10213.44|10213.26|10213.26|0
1652437600000|2022-05-13 10:26:40|10213.08|10213.08|10212.56|10212.56|10213.08|10213.08|10212.56|10212.56|0
1652437620000|2022-05-13 10:27:00|10212.73|10212.73|10213.08|10213.08|10213.08|10213.08|10212.73|10212.73|0
1652437630000|2022-05-13 10:27:10|10211.52|10211.52|10212.22|10212.22|10212.3|10212.3|10211.52|10211.52|0
1652437650000|2022-05-13 10:27:30|10212.34|10212.34|10212.11|10212.11|10212.34|10212.34|10212.11|10212.11|0
1652437660000|2022-05-13 10:27:40|10211.96|10211.96|10211.74|10211.74|10211.96|10211.96|10211.74|10211.74|0
1652437670000|2022-05-13 10:27:50|10211.09|10211.09|10211.38|10211.38|10211.64|10211.64|10210.95|10210.95|0
1652437720000|2022-05-13 10:28:40|10211.47|10211.47|10211.47|10211.47|10211.47|10211.47|10211.47|10211.47|0
1652437730000|2022-05-13 10:28:50|10211.68|10211.68|10211.68|10211.68|10211.68|10211.68|10211.68|10211.68|0
1652437780000|2022-05-13 10:29:40|10211.82|10211.82|10212.03|10212.03|10212.53|10212.53|10211.82|10211.82|0
1652437800000|2022-05-13 10:30:00|10211.25|10211.25|10211.25|10211.25|10211.25|10211.25|10211.25|10211.25|0
1652437820000|2022-05-13 10:30:20|10211.09|10211.09|10211.57|10211.57|10211.57|10211.57|10210.66|10210.66|0
1652437830000|2022-05-13 10:30:30|10211.7|10211.7|10211.3|10211.3|10211.7|10211.7|10211.3|10211.3|0
1652437840000|2022-05-13 10:30:40|10211.22|10211.22|10210.97|10210.97|10211.22|10211.22|10210.97|10210.97|0
1652437850000|2022-05-13 10:30:50|10210.74|10210.74|10210.97|10210.97|10210.97|10210.97|10210.74|10210.74|0
1652437870000|2022-05-13 10:31:10|10210.89|10210.89|10210.89|10210.89|10210.89|10210.89|10210.89|10210.89|0
1652437880000|2022-05-13 10:31:20|10211.12|10211.12|10211.12|10211.12|10211.12|10211.12|10211.12|10211.12|0
1652437890000|2022-05-13 10:31:30|10211.58|10211.58|10211.81|10211.81|10211.81|10211.81|10211.58|10211.58|0
1652437900000|2022-05-13 10:31:40|10211.94|10211.94|10212.61|10212.61|10212.61|10212.61|10211.94|10211.94|0
1652437910000|2022-05-13 10:31:50|10212.69|10212.69|10212.69|10212.69|10212.69|10212.69|10212.69|10212.69|0
1652437930000|2022-05-13 10:32:10|10213.15|10213.15|10213.83|10213.83|10213.83|10213.83|10213.15|10213.15|0
1652437950000|2022-05-13 10:32:30|10214.08|10214.08|10214.08|10214.08|10214.08|10214.08|10214.08|10214.08|0
1652437960000|2022-05-13 10:32:40|10214.16|10214.16|10214.5|10214.5|10214.5|10214.5|10214.16|10214.16|0
1652437970000|2022-05-13 10:32:50|10214.38|10214.38|10214.38|10214.38|10214.38|10214.38|10214.38|10214.38|0
1652437980000|2022-05-13 10:33:00|10215.16|10215.16|10215.16|10215.16|10215.16|10215.16|10215.16|10215.16|0
1652437990000|2022-05-13 10:33:10|10215.25|10215.25|10215.25|10215.25|10215.25|10215.25|10215.25|10215.25|0
1652438000000|2022-05-13 10:33:20|10215.09|10215.09|10215.09|10215.09|10215.09|10215.09|10215.09|10215.09|0
1652438020000|2022-05-13 10:33:40|10215.34|10215.34|10215.71|10215.71|10215.71|10215.71|10215.34|10215.34|0
1652438030000|2022-05-13 10:33:50|10215.59|10215.59|10215.34|10215.34|10215.59|10215.59|10215.34|10215.34|0
1652438040000|2022-05-13 10:34:00|10214.85|10214.85|10214.85|10214.85|10214.85|10214.85|10214.85|10214.85|0
1652438060000|2022-05-13 10:34:20|10214.6|10214.6|10214.93|10214.93|10214.93|10214.93|10214.6|10214.6|0
1652438070000|2022-05-13 10:34:30|10215.01|10215.01|10214.64|10214.64|10215.01|10215.01|10214.64|10214.64|0
1652438090000|2022-05-13 10:34:50|10214.87|10214.87|10214.87|10214.87|10214.87|10214.87|10214.87|10214.87|0
1652438100000|2022-05-13 10:35:00|10214.99|10214.99|10214.66|10214.66|10214.99|10214.99|10214.66|10214.66|0
1652438110000|2022-05-13 10:35:10|10214.79|10214.79|10215.22|10215.22|10215.22|10215.22|10214.79|10214.79|0
1652438120000|2022-05-13 10:35:20|10215.1|10215.1|10215.45|10215.45|10215.45|10215.45|10215.1|10215.1|0
1652438170000|2022-05-13 10:36:10|10215.89|10215.89|10215.89|10215.89|10215.89|10215.89|10215.89|10215.89|0
1652438180000|2022-05-13 10:36:20|10216.28|10216.28|10216.02|10216.02|10216.28|10216.28|10216.02|10216.02|0
1652438190000|2022-05-13 10:36:30|10216.25|10216.25|10216.33|10216.33|10216.33|10216.33|10216.08|10216.08|0
1652438210000|2022-05-13 10:36:50|10216.55|10216.55|10216.55|10216.55|10216.55|10216.55|10216.55|10216.55|0
1652438220000|2022-05-13 10:37:00|10216.73|10216.73|10216.73|10216.73|10216.73|10216.73|10216.73|10216.73|0
1652438230000|2022-05-13 10:37:10|10216.87|10216.87|10217.05|10217.05|10217.05|10217.05|10216.87|10216.87|0
1652438240000|2022-05-13 10:37:20|10217.28|10217.28|10217.28|10217.28|10217.28|10217.28|10217.28|10217.28|0
1652438270000|2022-05-13 10:37:50|10216.5|10216.5|10216.5|10216.5|10216.5|10216.5|10216.5|10216.5|0
1652438290000|2022-05-13 10:38:10|10216.37|10216.37|10216.39|10216.39|10216.62|10216.62|10216.37|10216.37|0
1652438300000|2022-05-13 10:38:20|10217.95|10217.95|10219.57|10219.57|10219.57|10219.57|10217.95|10217.95|0
1652438310000|2022-05-13 10:38:30|10220|10220|10220.52|10220.52|10220.52|10220.52|10220|10220|0
1652438320000|2022-05-13 10:38:40|10220.39|10220.39|10220.42|10220.42|10220.64|10220.64|10220.39|10220.39|0
1652438340000|2022-05-13 10:39:00|10220.9|10220.9|10221.39|10221.39|10221.39|10221.39|10220.9|10220.9|0
1652438350000|2022-05-13 10:39:10|10221.57|10221.57|10221.28|10221.28|10221.71|10221.71|10221.28|10221.28|0
1652438360000|2022-05-13 10:39:20|10221.11|10221.11|10220.93|10220.93|10221.11|10221.11|10220.93|10220.93|0
1652438370000|2022-05-13 10:39:30|10220.5|10220.5|10220.5|10220.5|10220.5|10220.5|10220.5|10220.5|0
1652438400000|2022-05-13 10:40:00|10220.67|10220.67|10220.67|10220.67|10220.67|10220.67|10220.67|10220.67|0
1652438410000|2022-05-13 10:40:10|10220.55|10220.55|10220.55|10220.55|10220.55|10220.55|10220.55|10220.55|0
1652438420000|2022-05-13 10:40:20|10220.43|10220.43|10220.43|10220.43|10220.43|10220.43|10220.43|10220.43|0
1652438440000|2022-05-13 10:40:40|10218.74|10218.74|10217.63|10217.63|10218.74|10218.74|10217.63|10217.63|0
1652438450000|2022-05-13 10:40:50|10217.12|10217.12|10216.34|10216.34|10217.12|10217.12|10216.34|10216.34|0
1652438460000|2022-05-13 10:41:00|10215.47|10215.47|10214.82|10214.82|10215.47|10215.47|10214.56|10214.56|0
1652438470000|2022-05-13 10:41:10|10214.33|10214.33|10214.98|10214.98|10214.98|10214.98|10214.22|10214.22|0
1652438480000|2022-05-13 10:41:20|10215.1|10215.1|10215.35|10215.35|10215.35|10215.35|10215.1|10215.1|0
1652438500000|2022-05-13 10:41:40|10214.86|10214.86|10215.1|10215.1|10215.1|10215.1|10214.86|10214.86|0
1652438530000|2022-05-13 10:42:10|10215.88|10215.88|10215.88|10215.88|10215.88|10215.88|10215.88|10215.88|0
1652438540000|2022-05-13 10:42:20|10215.62|10215.62|10214.9|10214.9|10215.62|10215.62|10214.9|10214.9|0
1652438560000|2022-05-13 10:42:40|10215.02|10215.02|10214.87|10214.87|10215.02|10215.02|10214.64|10214.64|0
1652438580000|2022-05-13 10:43:00|10214.51|10214.51|10214.51|10214.51|10214.51|10214.51|10214.51|10214.51|0
1652438590000|2022-05-13 10:43:10|10214.12|10214.12|10214.12|10214.12|10214.12|10214.12|10214.12|10214.12|0
1652438600000|2022-05-13 10:43:20|10213.89|10213.89|10213.57|10213.57|10213.89|10213.89|10213.57|10213.57|0
1652438620000|2022-05-13 10:43:40|10213.66|10213.66|10214.18|10214.18|10214.18|10214.18|10213.66|10213.66|0
1652438630000|2022-05-13 10:43:50|10214.09|10214.09|10214.14|10214.14|10214.3|10214.3|10213.62|10213.62|0
1652438640000|2022-05-13 10:44:00|10214.31|10214.31|10214.66|10214.66|10214.66|10214.66|10214.31|10214.31|0
1652438650000|2022-05-13 10:44:10|10214.91|10214.91|10215.29|10215.29|10215.29|10215.29|10214.91|10214.91|0
1652438660000|2022-05-13 10:44:20|10215.2|10215.2|10215.07|10215.07|10215.2|10215.2|10215.07|10215.07|0
1652438670000|2022-05-13 10:44:30|10215.52|10215.52|10215.8|10215.8|10215.8|10215.8|10215.52|10215.52|0
1652438680000|2022-05-13 10:44:40|10215.9|10215.9|10214.93|10214.93|10215.9|10215.9|10214.93|10214.93|0
1652438690000|2022-05-13 10:44:50|10215.28|10215.28|10215.28|10215.28|10215.28|10215.28|10215.28|10215.28|0
1652438700000|2022-05-13 10:45:00|10215.1|10215.1|10215.1|10215.1|10215.1|10215.1|10215.1|10215.1|0
1652438710000|2022-05-13 10:45:10|10214.94|10214.94|10214.87|10214.87|10214.94|10214.94|10214.87|10214.87|0
1652438720000|2022-05-13 10:45:20|10214.77|10214.77|10213.89|10213.89|10214.77|10214.77|10213.89|10213.89|0
1652438740000|2022-05-13 10:45:40|10214.76|10214.76|10214.24|10214.24|10214.76|10214.76|10214.24|10214.24|0
1652438750000|2022-05-13 10:45:50|10214.06|10214.06|10212.75|10212.75|10214.06|10214.06|10212.75|10212.75|0
1652438770000|2022-05-13 10:46:10|10212.53|10212.53|10212.53|10212.53|10212.53|10212.53|10212.53|10212.53|0
1652438780000|2022-05-13 10:46:20|10212.71|10212.71|10213.37|10213.37|10213.37|10213.37|10212.71|10212.71|0
1652438790000|2022-05-13 10:46:30|10213.19|10213.19|10213.19|10213.19|10213.19|10213.19|10213.19|10213.19|0
1652438800000|2022-05-13 10:46:40|10212.41|10212.41|10211.63|10211.63|10212.41|10212.41|10211.63|10211.63|0
1652438820000|2022-05-13 10:47:00|10211.19|10211.19|10211.19|10211.19|10211.19|10211.19|10211.19|10211.19|0
1652438830000|2022-05-13 10:47:10|10211.01|10211.01|10208.59|10208.59|10211.01|10211.01|10208.37|10208.37|0
1652438840000|2022-05-13 10:47:20|10208.81|10208.81|10208.43|10208.43|10208.81|10208.81|10208.43|10208.43|0
1652438850000|2022-05-13 10:47:30|10209.44|10209.44|10210.17|10210.17|10210.17|10210.17|10209.44|10209.44|0
1652438860000|2022-05-13 10:47:40|10209.99|10209.99|10209.99|10209.99|10209.99|10209.99|10209.99|10209.99|0
1652438870000|2022-05-13 10:47:50|10210.17|10210.17|10210.17|10210.17|10210.17|10210.17|10210.17|10210.17|0
1652438880000|2022-05-13 10:48:00|10210.55|10210.55|10211.18|10211.18|10211.18|10211.18|10210.55|10210.55|0
1652438910000|2022-05-13 10:48:30|10210.85|10210.85|10210.62|10210.62|10210.85|10210.85|10210.62|10210.62|0
1652438920000|2022-05-13 10:48:40|10210.35|10210.35|10210.18|10210.18|10210.35|10210.35|10210.18|10210.18|0
1652438940000|2022-05-13 10:49:00|10209.8|10209.8|10209.8|10209.8|10209.8|10209.8|10209.8|10209.8|0
1652438980000|2022-05-13 10:49:40|10209.88|10209.88|10210.11|10210.11|10210.11|10210.11|10209.88|10209.88|0
1652438990000|2022-05-13 10:49:50|10209.86|10209.86|10209.49|10209.49|10209.86|10209.86|10209.49|10209.49|0
1652439000000|2022-05-13 10:50:00|10209.21|10209.21|10208.94|10208.94|10209.21|10209.21|10208.94|10208.94|0
1652439010000|2022-05-13 10:50:10|10209.27|10209.27|10209.02|10209.02|10209.27|10209.27|10209.02|10209.02|0
1652439020000|2022-05-13 10:50:20|10209.3|10209.3|10209.63|10209.63|10209.63|10209.63|10209.3|10209.3|0
1652439030000|2022-05-13 10:50:30|10210.73|10210.73|10212.06|10212.06|10212.06|10212.06|10210.73|10210.73|0
1652439040000|2022-05-13 10:50:40|10212.24|10212.24|10212.27|10212.27|10212.54|10212.54|10212.14|10212.14|0
1652439050000|2022-05-13 10:50:50|10212.37|10212.37|10212.69|10212.69|10212.69|10212.69|10212.37|10212.37|0
1652439070000|2022-05-13 10:51:10|10212.61|10212.61|10212.54|10212.54|10212.61|10212.61|10212.54|10212.54|0
1652439080000|2022-05-13 10:51:20|10212.67|10212.67|10211.93|10211.93|10212.8|10212.8|10211.93|10211.93|0
1652439140000|2022-05-13 10:52:20|10212.78|10212.78|10212.78|10212.78|10212.78|10212.78|10212.78|10212.78|0
1652439160000|2022-05-13 10:52:40|10213.04|10213.04|10213.04|10213.04|10213.04|10213.04|10213.04|10213.04|0
1652439190000|2022-05-13 10:53:10|10212.92|10212.92|10212.92|10212.92|10212.92|10212.92|10212.92|10212.92|0
1652439210000|2022-05-13 10:53:30|10213.01|10213.01|10213.01|10213.01|10213.01|10213.01|10213.01|10213.01|0
1652439220000|2022-05-13 10:53:40|10212.58|10212.58|10212.23|10212.23|10212.58|10212.58|10212.23|10212.23|0
1652439230000|2022-05-13 10:53:50|10211.97|10211.97|10210.41|10210.41|10211.97|10211.97|10210.41|10210.41|0
1652439240000|2022-05-13 10:54:00|10210.94|10210.94|10211.04|10211.04|10211.04|10211.04|10210.59|10210.59|0
1652439260000|2022-05-13 10:54:20|10210.31|10210.31|10209.95|10209.95|10210.31|10210.31|10209.95|10209.95|0
1652439270000|2022-05-13 10:54:30|10209.82|10209.82|10209.46|10209.46|10209.82|10209.82|10209.11|10209.11|0
1652439310000|2022-05-13 10:55:10|10209.38|10209.38|10209.32|10209.32|10209.47|10209.47|10208.89|10208.89|0
1652439320000|2022-05-13 10:55:20|10208.64|10208.64|10206.83|10206.83|10208.64|10208.64|10206.83|10206.83|0
1652439330000|2022-05-13 10:55:30|10206.7|10206.7|10207.4|10207.4|10207.4|10207.4|10206.7|10206.7|0
1652439350000|2022-05-13 10:55:50|10207.27|10207.27|10206.82|10206.82|10207.27|10207.27|10206.82|10206.82|0
1652439360000|2022-05-13 10:56:00|10206.32|10206.32|10206.75|10206.75|10206.75|10206.75|10206.32|10206.32|0
1652439370000|2022-05-13 10:56:10|10206.66|10206.66|10206.81|10206.81|10206.81|10206.81|10206.66|10206.66|0
1652439400000|2022-05-13 10:56:40|10207.06|10207.06|10207.5|10207.5|10207.5|10207.5|10207.06|10207.06|0
1652439410000|2022-05-13 10:56:50|10207.92|10207.92|10208.15|10208.15|10208.15|10208.15|10207.92|10207.92|0
1652439420000|2022-05-13 10:57:00|10208.39|10208.39|10208.22|10208.22|10208.39|10208.39|10207.8|10207.8|0
1652439460000|2022-05-13 10:57:40|10207.9|10207.9|10207.9|10207.9|10207.9|10207.9|10207.9|10207.9|0
1652439470000|2022-05-13 10:57:50|10207.57|10207.57|10207.57|10207.57|10207.57|10207.57|10207.57|10207.57|0
1652439500000|2022-05-13 10:58:20|10208.1|10208.1|10208.1|10208.1|10208.1|10208.1|10208.1|10208.1|0
1652439510000|2022-05-13 10:58:30|10207.99|10207.99|10207.99|10207.99|10207.99|10207.99|10207.99|10207.99|0
1652439520000|2022-05-13 10:58:40|10207.75|10207.75|10207.75|10207.75|10207.75|10207.75|10207.75|10207.75|0
1652439530000|2022-05-13 10:58:50|10207.88|10207.88|10208.65|10208.65|10208.65|10208.65|10207.51|10207.51|0
1652439580000|2022-05-13 10:59:40|10208.97|10208.97|10208.97|10208.97|10208.97|10208.97|10208.97|10208.97|0
1652439590000|2022-05-13 10:59:50|10208.31|10208.31|10208.44|10208.44|10208.44|10208.44|10208.31|10208.31|0
1652439600000|2022-05-13 11:00:00|10208.31|10208.31|10208.21|10208.21|10208.31|10208.31|10207.98|10207.98|0
1652439610000|2022-05-13 11:00:10|10208.37|10208.37|10208.5|10208.5|10208.5|10208.5|10208.37|10208.37|0
1652439620000|2022-05-13 11:00:20|10208.86|10208.86|10210.99|10210.99|10210.99|10210.99|10208.86|10208.86|0
1652439630000|2022-05-13 11:00:30|10212.21|10212.21|10213.56|10213.56|10213.91|10213.91|10212.21|10212.21|0
1652439640000|2022-05-13 11:00:40|10213.68|10213.68|10213.68|10213.68|10213.68|10213.68|10213.68|10213.68|0
1652439660000|2022-05-13 11:01:00|10213.15|10213.15|10213.15|10213.15|10213.15|10213.15|10213.15|10213.15|0
1652439710000|2022-05-13 11:01:50|10212.89|10212.89|10212.67|10212.67|10212.89|10212.89|10212.5|10212.5|0
1652439720000|2022-05-13 11:02:00|10211.89|10211.89|10212.23|10212.23|10212.25|10212.25|10211.89|10211.89|0
1652439740000|2022-05-13 11:02:20|10212.41|10212.41|10212.41|10212.41|10212.41|10212.41|10212.41|10212.41|0
1652439750000|2022-05-13 11:02:30|10212.56|10212.56|10212.56|10212.56|10212.56|10212.56|10212.56|10212.56|0
1652439770000|2022-05-13 11:02:50|10212.95|10212.95|10212.95|10212.95|10212.95|10212.95|10212.95|10212.95|0
1652439780000|2022-05-13 11:03:00|10212.6|10212.6|10212.43|10212.43|10212.6|10212.6|10212.43|10212.43|0
1652439790000|2022-05-13 11:03:10|10212.18|10212.18|10211.33|10211.33|10212.18|10212.18|10211.33|10211.33|0
1652439800000|2022-05-13 11:03:20|10211.42|10211.42|10211.42|10211.42|10211.42|10211.42|10211.42|10211.42|0
1652439810000|2022-05-13 11:03:30|10211.84|10211.84|10211.84|10211.84|10211.84|10211.84|10211.84|10211.84|0
1652439820000|2022-05-13 11:03:40|10212.3|10212.3|10213.45|10213.45|10213.45|10213.45|10212.3|10212.3|0
1652439840000|2022-05-13 11:04:00|10213.69|10213.69|10213.69|10213.69|10213.69|10213.69|10213.69|10213.69|0
1652439850000|2022-05-13 11:04:10|10213.59|10213.59|10213.59|10213.59|10213.59|10213.59|10213.59|10213.59|0
1652439870000|2022-05-13 11:04:30|10213.75|10213.75|10212.1|10212.1|10213.75|10213.75|10212.01|10212.01|0
1652439880000|2022-05-13 11:04:40|10212.19|10212.19|10212.19|10212.19|10212.19|10212.19|10212.19|10212.19|0
1652439890000|2022-05-13 11:04:50|10211.94|10211.94|10211.26|10211.26|10211.94|10211.94|10211.26|10211.26|0
1652439900000|2022-05-13 11:05:00|10210.48|10210.48|10209.88|10209.88|10210.48|10210.48|10209.88|10209.88|0
1652439910000|2022-05-13 11:05:10|10209.44|10209.44|10209.72|10209.72|10209.87|10209.87|10209.44|10209.44|0
1652439930000|2022-05-13 11:05:30|10208.98|10208.98|10209.22|10209.22|10209.22|10209.22|10208.98|10208.98|0
1652439940000|2022-05-13 11:05:40|10209.72|10209.72|10209.72|10209.72|10209.72|10209.72|10209.72|10209.72|0
1652439950000|2022-05-13 11:05:50|10209.46|10209.46|10210.33|10210.33|10210.33|10210.33|10209.19|10209.19|0
1652439960000|2022-05-13 11:06:00|10210.48|10210.48|10210.48|10210.48|10210.48|10210.48|10210.48|10210.48|0
1652439970000|2022-05-13 11:06:10|10210.36|10210.36|10209.99|10209.99|10210.36|10210.36|10209.99|10209.99|0
1652439980000|2022-05-13 11:06:20|10209.75|10209.75|10209.75|10209.75|10209.75|10209.75|10209.75|10209.75|0
1652439990000|2022-05-13 11:06:30|10209.5|10209.5|10208.65|10208.65|10209.5|10209.5|10208.65|10208.65|0
1652440000000|2022-05-13 11:06:40|10208.37|10208.37|10208.16|10208.16|10208.69|10208.69|10208.16|10208.16|0
1652440010000|2022-05-13 11:06:50|10207.25|10207.25|10207.25|10207.25|10207.25|10207.25|10207.25|10207.25|0
1652440020000|2022-05-13 11:07:00|10207.55|10207.55|10207.78|10207.78|10207.78|10207.78|10207.55|10207.55|0
1652440030000|2022-05-13 11:07:10|10207.65|10207.65|10207.88|10207.88|10207.88|10207.88|10207.65|10207.65|0
1652440040000|2022-05-13 11:07:20|10208.41|10208.41|10208.23|10208.23|10208.41|10208.41|10208.23|10208.23|0
1652440050000|2022-05-13 11:07:30|10208.05|10208.05|10208.05|10208.05|10208.05|10208.05|10208.05|10208.05|0
1652440060000|2022-05-13 11:07:40|10207.7|10207.7|10207.48|10207.48|10207.7|10207.7|10207.48|10207.48|0
1652440080000|2022-05-13 11:08:00|10207.61|10207.61|10207.61|10207.61|10207.61|10207.61|10207.61|10207.61|0
1652440090000|2022-05-13 11:08:10|10207.77|10207.77|10207.77|10207.77|10207.77|10207.77|10207.77|10207.77|0
1652440110000|2022-05-13 11:08:30|10207.64|10207.64|10208.55|10208.55|10208.62|10208.62|10207.64|10207.64|0
1652440120000|2022-05-13 11:08:40|10208.62|10208.62|10208.62|10208.62|10208.62|10208.62|10208.62|10208.62|0
1652440130000|2022-05-13 11:08:50|10208.75|10208.75|10210.62|10210.62|10210.62|10210.62|10208.36|10208.36|0
1652440140000|2022-05-13 11:09:00|10212.18|10212.18|10212.18|10212.18|10212.18|10212.18|10212.18|10212.18|0
1652440150000|2022-05-13 11:09:10|10211.96|10211.96|10210.69|10210.69|10211.96|10211.96|10210.41|10210.41|0
1652440180000|2022-05-13 11:09:40|10211.05|10211.05|10210.8|10210.8|10211.05|10211.05|10210.8|10210.8|0
1652440190000|2022-05-13 11:09:50|10210.56|10210.56|10210.56|10210.56|10210.56|10210.56|10210.56|10210.56|0
1652440200000|2022-05-13 11:10:00|10210.95|10210.95|10210.42|10210.42|10210.95|10210.95|10210.42|10210.42|0
1652440210000|2022-05-13 11:10:10|10210.69|10210.69|10210.8|10210.8|10210.8|10210.8|10210.56|10210.56|0
1652440220000|2022-05-13 11:10:20|10211.18|10211.18|10211.65|10211.65|10211.65|10211.65|10211.18|10211.18|0
1652440230000|2022-05-13 11:10:30|10213.21|10213.21|10213.21|10213.21|10213.21|10213.21|10213.21|10213.21|0
1652440240000|2022-05-13 11:10:40|10213.47|10213.47|10213.53|10213.53|10213.79|10213.79|10213.47|10213.47|0
1652440250000|2022-05-13 11:10:50|10213.68|10213.68|10213.48|10213.48|10213.68|10213.68|10213.31|10213.31|0
1652440270000|2022-05-13 11:11:10|10214.06|10214.06|10214.43|10214.43|10214.43|10214.43|10214.06|10214.06|0
1652440280000|2022-05-13 11:11:20|10214.86|10214.86|10214.72|10214.72|10215.3|10215.3|10214.72|10214.72|0
1652440290000|2022-05-13 11:11:30|10214.95|10214.95|10214.82|10214.82|10214.95|10214.95|10214.69|10214.69|0
1652440300000|2022-05-13 11:11:40|10214.7|10214.7|10214.7|10214.7|10214.7|10214.7|10214.7|10214.7|0
1652440310000|2022-05-13 11:11:50|10214.92|10214.92|10215.28|10215.28|10215.28|10215.28|10214.92|10214.92|0
1652440320000|2022-05-13 11:12:00|10215.46|10215.46|10215.26|10215.26|10215.46|10215.46|10215.03|10215.03|0
1652440330000|2022-05-13 11:12:10|10215.52|10215.52|10214.87|10214.87|10215.52|10215.52|10214.87|10214.87|0
1652440360000|2022-05-13 11:12:40|10215.02|10215.02|10215.02|10215.02|10215.02|10215.02|10215.02|10215.02|0
1652440400000|2022-05-13 11:13:20|10214.52|10214.52|10214.9|10214.9|10214.9|10214.9|10214.52|10214.52|0
1652440410000|2022-05-13 11:13:30|10214.72|10214.72|10214.72|10214.72|10214.72|10214.72|10214.72|10214.72|0
1652440420000|2022-05-13 11:13:40|10215.15|10215.15|10215.92|10215.92|10215.92|10215.92|10215.15|10215.15|0
1652440430000|2022-05-13 11:13:50|10216.29|10216.29|10217.83|10217.83|10217.95|10217.95|10216.29|10216.29|0
1652440440000|2022-05-13 11:14:00|10218.19|10218.19|10218.19|10218.19|10218.19|10218.19|10218.19|10218.19|0
1652440450000|2022-05-13 11:14:10|10218.44|10218.44|10218.44|10218.44|10218.44|10218.44|10218.44|10218.44|0
1652440470000|2022-05-13 11:14:30|10217.57|10217.57|10217.7|10217.7|10217.7|10217.7|10217.57|10217.57|0
1652440480000|2022-05-13 11:14:40|10217.44|10217.44|10217.44|10217.44|10217.44|10217.44|10217.44|10217.44|0
1652440520000|2022-05-13 11:15:20|10216.94|10216.94|10219.03|10219.03|10219.81|10219.81|10216.94|10216.94|0
1652440550000|2022-05-13 11:15:50|10218.91|10218.91|10218.91|10218.91|10218.91|10218.91|10218.91|10218.91|0
1652440560000|2022-05-13 11:16:00|10218.78|10218.78|10218.78|10218.78|10218.78|10218.78|10218.78|10218.78|0
1652440570000|2022-05-13 11:16:10|10218.45|10218.45|10217.28|10217.28|10218.45|10218.45|10217.28|10217.28|0
1652440580000|2022-05-13 11:16:20|10217.1|10217.1|10216.57|10216.57|10217.1|10217.1|10216.57|10216.57|0
1652440590000|2022-05-13 11:16:30|10217.05|10217.05|10216.83|10216.83|10217.05|10217.05|10216.83|10216.83|0
1652440610000|2022-05-13 11:16:50|10217.07|10217.07|10217.07|10217.07|10217.07|10217.07|10217.07|10217.07|0
1652440620000|2022-05-13 11:17:00|10216.78|10216.78|10216.78|10216.78|10216.78|10216.78|10216.78|10216.78|0
1652440660000|2022-05-13 11:17:40|10216.97|10216.97|10217.56|10217.56|10217.56|10217.56|10216.97|10216.97|0
1652440670000|2022-05-13 11:17:50|10216.78|10216.78|10215.93|10215.93|10216.78|10216.78|10215.93|10215.93|0
1652440680000|2022-05-13 11:18:00|10216.05|10216.05|10216.05|10216.05|10216.05|10216.05|10216.05|10216.05|0
1652440700000|2022-05-13 11:18:20|10215.88|10215.88|10215.88|10215.88|10215.88|10215.88|10215.88|10215.88|0
1652440720000|2022-05-13 11:18:40|10215.42|10215.42|10214.95|10214.95|10215.42|10215.42|10214.95|10214.95|0
1652440740000|2022-05-13 11:19:00|10214.62|10214.62|10214.62|10214.62|10214.62|10214.62|10214.62|10214.62|0
1652440750000|2022-05-13 11:19:10|10214.99|10214.99|10216.48|10216.48|10216.48|10216.48|10214.99|10214.99|0
1652440760000|2022-05-13 11:19:20|10216.65|10216.65|10216.87|10216.87|10216.87|10216.87|10216.43|10216.43|0
1652440770000|2022-05-13 11:19:30|10217.23|10217.23|10216.8|10216.8|10217.23|10217.23|10216.8|10216.8|0
1652440780000|2022-05-13 11:19:40|10216.57|10216.57|10216.65|10216.65|10216.65|10216.65|10216.57|10216.57|0
1652440810000|2022-05-13 11:20:10|10216.87|10216.87|10216.86|10216.86|10217.09|10217.09|10216.86|10216.86|0
1652440830000|2022-05-13 11:20:30|10216.94|10216.94|10216.94|10216.94|10216.94|10216.94|10216.94|10216.94|0
1652440840000|2022-05-13 11:20:40|10217.38|10217.38|10217.29|10217.29|10217.38|10217.38|10217.29|10217.29|0
1652440860000|2022-05-13 11:21:00|10216.92|10216.92|10217.82|10217.82|10217.82|10217.82|10216.92|10216.92|0
1652440900000|2022-05-13 11:21:40|10218.25|10218.25|10218.09|10218.09|10218.25|10218.25|10218.09|10218.09|0
1652440910000|2022-05-13 11:21:50|10218.22|10218.22|10217.92|10217.92|10218.36|10218.36|10217.75|10217.75|0
1652440920000|2022-05-13 11:22:00|10217.84|10217.84|10218.46|10218.46|10218.46|10218.46|10217.84|10217.84|0
1652440930000|2022-05-13 11:22:10|10218.72|10218.72|10220.01|10220.01|10220.01|10220.01|10218.56|10218.56|0
1652440940000|2022-05-13 11:22:20|10220.15|10220.15|10219.97|10219.97|10220.61|10220.61|10219.97|10219.97|0
1652440950000|2022-05-13 11:22:30|10219.88|10219.88|10219.88|10219.88|10219.88|10219.88|10219.88|10219.88|0
1652440970000|2022-05-13 11:22:50|10219.44|10219.44|10219.53|10219.53|10219.53|10219.53|10219.44|10219.44|0
1652440980000|2022-05-13 11:23:00|10220.38|10220.38|10220.38|10220.38|10220.38|10220.38|10220.38|10220.38|0
1652441020000|2022-05-13 11:23:40|10220.54|10220.54|10224.18|10224.18|10225.22|10225.22|10220.54|10220.54|0
1652441030000|2022-05-13 11:23:50|10224.09|10224.09|10224.09|10224.09|10224.09|10224.09|10224.09|10224.09|0
1652441060000|2022-05-13 11:24:20|10224.28|10224.28|10224.28|10224.28|10224.28|10224.28|10224.28|10224.28|0
1652441070000|2022-05-13 11:24:30|10224.71|10224.71|10224.71|10224.71|10224.71|10224.71|10224.71|10224.71|0
1652441090000|2022-05-13 11:24:50|10224.61|10224.61|10224.13|10224.13|10224.61|10224.61|10223.83|10223.83|0
1652441100000|2022-05-13 11:25:00|10224.63|10224.63|10224.79|10224.79|10224.79|10224.79|10224.63|10224.63|0
1652441140000|2022-05-13 11:25:40|10224.61|10224.61|10224.61|10224.61|10224.61|10224.61|10224.38|10224.38|0
1652441150000|2022-05-13 11:25:50|10224.79|10224.79|10224.36|10224.36|10224.79|10224.79|10224.36|10224.36|0
1652441190000|2022-05-13 11:26:30|10224.54|10224.54|10224.54|10224.54|10224.54|10224.54|10224.54|10224.54|0
1652441210000|2022-05-13 11:26:50|10224.17|10224.17|10224.17|10224.17|10224.17|10224.17|10224.17|10224.17|0
1652441230000|2022-05-13 11:27:10|10224.54|10224.54|10224.36|10224.36|10224.54|10224.54|10224.36|10224.36|0
1652441260000|2022-05-13 11:27:40|10224.49|10224.49|10224.61|10224.61|10224.61|10224.61|10224.49|10224.49|0
1652441270000|2022-05-13 11:27:50|10224.76|10224.76|10224.76|10224.76|10224.76|10224.76|10224.76|10224.76|0
1652441290000|2022-05-13 11:28:10|10224.3|10224.3|10224.76|10224.76|10224.76|10224.76|10224.3|10224.3|0
1652441300000|2022-05-13 11:28:20|10224.32|10224.32|10223.8|10223.8|10224.32|10224.32|10223.8|10223.8|0
1652441310000|2022-05-13 11:28:30|10223.64|10223.64|10223.64|10223.64|10223.64|10223.64|10223.64|10223.64|0
1652441320000|2022-05-13 11:28:40|10223.97|10223.97|10223.97|10223.97|10223.97|10223.97|10223.97|10223.97|0
1652441330000|2022-05-13 11:28:50|10224.18|10224.18|10224.4|10224.4|10224.77|10224.77|10224.18|10224.18|0
1652441350000|2022-05-13 11:29:10|10224.21|10224.21|10224.21|10224.21|10224.21|10224.21|10224.21|10224.21|0
1652441370000|2022-05-13 11:29:30|10223.86|10223.86|10223.99|10223.99|10223.99|10223.99|10223.86|10223.86|0
1652441380000|2022-05-13 11:29:40|10224.22|10224.22|10225|10225|10225|10225|10224.22|10224.22|0
1652441400000|2022-05-13 11:30:00|10225.33|10225.33|10225.55|10225.55|10225.55|10225.55|10225.33|10225.33|0
1652441410000|2022-05-13 11:30:10|10225.78|10225.78|10225.78|10225.78|10225.78|10225.78|10225.78|10225.78|0
1652441420000|2022-05-13 11:30:20|10225.97|10225.97|10226.1|10226.1|10226.1|10226.1|10225.97|10225.97|0
1652441430000|2022-05-13 11:30:30|10225.67|10225.67|10225.67|10225.67|10225.67|10225.67|10225.22|10225.22|0
1652441440000|2022-05-13 11:30:40|10225.37|10225.37|10225.07|10225.07|10225.52|10225.52|10225.07|10225.07|0
1652441450000|2022-05-13 11:30:50|10225.25|10225.25|10225.35|10225.35|10225.35|10225.35|10225.25|10225.25|0
1652441460000|2022-05-13 11:31:00|10225.48|10225.48|10225.55|10225.55|10225.55|10225.55|10225.22|10225.22|0
1652441480000|2022-05-13 11:31:20|10223.99|10223.99|10223.99|10223.99|10223.99|10223.99|10223.99|10223.99|0
1652441490000|2022-05-13 11:31:30|10224.14|10224.14|10224.14|10224.14|10224.14|10224.14|10224.14|10224.14|0
1652441500000|2022-05-13 11:31:40|10224.53|10224.53|10224.63|10224.63|10224.63|10224.63|10224.53|10224.53|0
1652441510000|2022-05-13 11:31:50|10224.8|10224.8|10224.38|10224.38|10224.8|10224.8|10224.38|10224.38|0
1652441520000|2022-05-13 11:32:00|10224.81|10224.81|10224.81|10224.81|10224.81|10224.81|10224.81|10224.81|0
1652441540000|2022-05-13 11:32:20|10224.73|10224.73|10224.73|10224.73|10224.73|10224.73|10224.73|10224.73|0
1652441560000|2022-05-13 11:32:40|10224.55|10224.55|10224.55|10224.55|10224.55|10224.55|10224.55|10224.55|0
1652441580000|2022-05-13 11:33:00|10224.78|10224.78|10224.78|10224.78|10224.78|10224.78|10224.78|10224.78|0
1652441600000|2022-05-13 11:33:20|10224.93|10224.93|10224.93|10224.93|10224.93|10224.93|10224.93|10224.93|0
1652441620000|2022-05-13 11:33:40|10225.01|10225.01|10225.01|10225.01|10225.01|10225.01|10225.01|10225.01|0
1652441640000|2022-05-13 11:34:00|10225.26|10225.26|10225.82|10225.82|10225.82|10225.82|10225.13|10225.13|0
1652441650000|2022-05-13 11:34:10|10226.17|10226.17|10225.94|10225.94|10226.17|10226.17|10225.94|10225.94|0
1652441660000|2022-05-13 11:34:20|10225.51|10225.51|10225.93|10225.93|10225.93|10225.93|10225.51|10225.51|0
1652441670000|2022-05-13 11:34:30|10226.1|10226.1|10225.98|10225.98|10226.1|10226.1|10225.98|10225.98|0
1652441690000|2022-05-13 11:34:50|10225.81|10225.81|10225.81|10225.81|10225.81|10225.81|10225.81|10225.81|0
1652441710000|2022-05-13 11:35:10|10225.93|10225.93|10225.93|10225.93|10225.93|10225.93|10225.93|10225.93|0
1652441720000|2022-05-13 11:35:20|10225.56|10225.56|10225.56|10225.56|10225.56|10225.56|10225.56|10225.56|0
1652441730000|2022-05-13 11:35:30|10225.72|10225.72|10225.72|10225.72|10225.72|10225.72|10225.72|10225.72|0
1652441740000|2022-05-13 11:35:40|10225.39|10225.39|10225.39|10225.39|10225.39|10225.39|10225.39|10225.39|0
1652441770000|2022-05-13 11:36:10|10225.5|10225.5|10225.6|10225.6|10225.6|10225.6|10225.5|10225.5|0
1652441780000|2022-05-13 11:36:20|10225.69|10225.69|10225.69|10225.69|10225.69|10225.69|10225.69|10225.69|0
1652441790000|2022-05-13 11:36:30|10225.34|10225.34|10224.9|10224.9|10225.34|10225.34|10224.9|10224.9|0
1652441810000|2022-05-13 11:36:50|10224.82|10224.82|10224.82|10224.82|10224.82|10224.82|10224.82|10224.82|0
1652441820000|2022-05-13 11:37:00|10225.15|10225.15|10225.15|10225.15|10225.15|10225.15|10225.15|10225.15|0
1652441830000|2022-05-13 11:37:10|10224.37|10224.37|10224.37|10224.37|10224.37|10224.37|10224.37|10224.37|0
1652441840000|2022-05-13 11:37:20|10225.15|10225.15|10225.15|10225.15|10225.15|10225.15|10225.15|10225.15|0
1652441850000|2022-05-13 11:37:30|10224.37|10224.37|10224.56|10224.56|10224.56|10224.56|10224.37|10224.37|0
1652441860000|2022-05-13 11:37:40|10224.23|10224.23|10224.23|10224.23|10224.23|10224.23|10224.23|10224.23|0
1652441880000|2022-05-13 11:38:00|10224.31|10224.31|10224.31|10224.31|10224.31|10224.31|10224.31|10224.31|0
1652441910000|2022-05-13 11:38:30|10224.54|10224.54|10224.54|10224.54|10224.54|10224.54|10224.54|10224.54|0
1652441930000|2022-05-13 11:38:50|10224.86|10224.86|10224.86|10224.86|10224.86|10224.86|10224.86|10224.86|0
1652441940000|2022-05-13 11:39:00|10224.93|10224.93|10224.86|10224.86|10224.93|10224.93|10224.86|10224.86|0
1652441950000|2022-05-13 11:39:10|10225.46|10225.46|10225.9|10225.9|10225.9|10225.9|10225.46|10225.46|0
1652441970000|2022-05-13 11:39:30|10226.22|10226.22|10226.22|10226.22|10226.22|10226.22|10226.22|10226.22|0
1652441980000|2022-05-13 11:39:40|10225.67|10225.67|10225.01|10225.01|10225.67|10225.67|10225.01|10225.01|0
1652441990000|2022-05-13 11:39:50|10225.38|10225.38|10228.09|10228.09|10228.09|10228.09|10225.38|10225.38|0
1652442010000|2022-05-13 11:40:10|10228.52|10228.52|10228.29|10228.29|10228.52|10228.52|10228.29|10228.29|0
1652442020000|2022-05-13 11:40:20|10228.68|10228.68|10228.68|10228.68|10228.68|10228.68|10228.55|10228.55|0
1652442040000|2022-05-13 11:40:40|10229.01|10229.01|10228.64|10228.64|10229.01|10229.01|10228.64|10228.64|0
1652442050000|2022-05-13 11:40:50|10227.08|10227.08|10227.18|10227.18|10227.18|10227.18|10227.08|10227.08|0
1652442060000|2022-05-13 11:41:00|10227.35|10227.35|10226.79|10226.79|10227.35|10227.35|10226.79|10226.79|0
1652442080000|2022-05-13 11:41:20|10226.67|10226.67|10226.17|10226.17|10226.67|10226.67|10225.92|10225.92|0
1652442090000|2022-05-13 11:41:30|10225.99|10225.99|10225.91|10225.91|10225.99|10225.99|10225.91|10225.91|0
1652442100000|2022-05-13 11:41:40|10225.17|10225.17|10225.17|10225.17|10225.17|10225.17|10224.8|10224.8|0
1652442110000|2022-05-13 11:41:50|10225.54|10225.54|10224.94|10224.94|10225.54|10225.54|10224.94|10224.94|0
1652442120000|2022-05-13 11:42:00|10225.06|10225.06|10225.13|10225.13|10225.77|10225.77|10224.98|10224.98|0
1652442140000|2022-05-13 11:42:20|10225.01|10225.01|10225.01|10225.01|10225.01|10225.01|10225.01|10225.01|0
1652442150000|2022-05-13 11:42:30|10224.89|10224.89|10224.78|10224.78|10224.89|10224.89|10224.53|10224.53|0
1652442160000|2022-05-13 11:42:40|10225.65|10225.65|10225.8|10225.8|10226.17|10226.17|10225.65|10225.65|0
1652442170000|2022-05-13 11:42:50|10225.61|10225.61|10225.61|10225.61|10225.61|10225.61|10225.61|10225.61|0
1652442180000|2022-05-13 11:43:00|10225.74|10225.74|10226.18|10226.18|10226.18|10226.18|10225.74|10225.74|0
1652442210000|2022-05-13 11:43:30|10226.26|10226.26|10226.26|10226.26|10226.26|10226.26|10226.26|10226.26|0
1652442230000|2022-05-13 11:43:50|10225.91|10225.91|10225.74|10225.74|10225.91|10225.91|10225.74|10225.74|0
1652442250000|2022-05-13 11:44:10|10224.75|10224.75|10224.75|10224.75|10224.75|10224.75|10224.75|10224.75|0
1652442290000|2022-05-13 11:44:50|10224.48|10224.48|10224.48|10224.48|10224.48|10224.48|10224.48|10224.48|0
1652442300000|2022-05-13 11:45:00|10224.57|10224.57|10223.99|10223.99|10224.57|10224.57|10223.99|10223.99|0
1652442310000|2022-05-13 11:45:10|10224.11|10224.11|10224.11|10224.11|10224.11|10224.11|10224.11|10224.11|0
1652442320000|2022-05-13 11:45:20|10223.99|10223.99|10223.99|10223.99|10223.99|10223.99|10223.99|10223.99|0
1652442330000|2022-05-13 11:45:30|10223.62|10223.62|10223.62|10223.62|10223.62|10223.62|10223.62|10223.62|0
1652442340000|2022-05-13 11:45:40|10223.53|10223.53|10223.53|10223.53|10223.53|10223.53|10223.53|10223.53|0
1652442370000|2022-05-13 11:46:10|10223.15|10223.15|10223.15|10223.15|10223.15|10223.15|10223.15|10223.15|0
1652442420000|2022-05-13 11:47:00|10223.07|10223.07|10223.07|10223.07|10223.07|10223.07|10223.07|10223.07|0
1652442440000|2022-05-13 11:47:20|10222.88|10222.88|10222.44|10222.44|10222.88|10222.88|10222.44|10222.44|0
1652442450000|2022-05-13 11:47:30|10222.68|10222.68|10222.26|10222.26|10222.68|10222.68|10222.26|10222.26|0
1652442460000|2022-05-13 11:47:40|10221.82|10221.82|10221.4|10221.4|10221.82|10221.82|10221.4|10221.4|0
1652442480000|2022-05-13 11:48:00|10221.85|10221.85|10221.43|10221.43|10221.85|10221.85|10221.43|10221.43|0
1652442490000|2022-05-13 11:48:10|10222.3|10222.3|10222.3|10222.3|10222.3|10222.3|10222.3|10222.3|0
1652442510000|2022-05-13 11:48:30|10222.37|10222.37|10222.37|10222.37|10222.37|10222.37|10222.37|10222.37|0
1652442520000|2022-05-13 11:48:40|10222.79|10222.79|10222.79|10222.79|10222.79|10222.79|10222.79|10222.79|0
1652442530000|2022-05-13 11:48:50|10222.95|10222.95|10222.95|10222.95|10222.95|10222.95|10222.95|10222.95|0
1652442560000|2022-05-13 11:49:20|10223.73|10223.73|10224.85|10224.85|10224.85|10224.85|10223.73|10223.73|0
1652442570000|2022-05-13 11:49:30|10225.03|10225.03|10225.03|10225.03|10225.03|10225.03|10225.03|10225.03|0
1652442580000|2022-05-13 11:49:40|10224.85|10224.85|10224.12|10224.12|10224.85|10224.85|10224.12|10224.12|0
1652442590000|2022-05-13 11:49:50|10224.21|10224.21|10224.03|10224.03|10224.21|10224.21|10224.03|10224.03|0
1652442600000|2022-05-13 11:50:00|10224.21|10224.21|10224.21|10224.21|10224.21|10224.21|10224.21|10224.21|0
1652442620000|2022-05-13 11:50:20|10223.98|10223.98|10225.47|10225.47|10225.47|10225.47|10223.98|10223.98|0
1652442630000|2022-05-13 11:50:30|10225.25|10225.25|10225.25|10225.25|10225.36|10225.36|10225.25|10225.25|0
1652442640000|2022-05-13 11:50:40|10224.8|10224.8|10224.8|10224.8|10224.8|10224.8|10224.8|10224.8|0
1652442660000|2022-05-13 11:51:00|10224.3|10224.3|10224.3|10224.3|10224.3|10224.3|10224.3|10224.3|0
1652442670000|2022-05-13 11:51:10|10224.43|10224.43|10224|10224|10224.43|10224.43|10224|10224|0
1652442690000|2022-05-13 11:51:30|10223.88|10223.88|10223.88|10223.88|10223.88|10223.88|10223.88|10223.88|0
1652442700000|2022-05-13 11:51:40|10223.63|10223.63|10222.43|10222.43|10223.63|10223.63|10222.43|10222.43|0
1652442720000|2022-05-13 11:52:00|10221.99|10221.99|10222.29|10222.29|10222.29|10222.29|10221.99|10221.99|0
1652442740000|2022-05-13 11:52:20|10221.8|10221.8|10221.52|10221.52|10221.8|10221.8|10221.52|10221.52|0
1652442760000|2022-05-13 11:52:40|10221.15|10221.15|10220.78|10220.78|10221.15|10221.15|10220.78|10220.78|0
1652442770000|2022-05-13 11:52:50|10220.88|10220.88|10220.95|10220.95|10220.97|10220.97|10220.78|10220.78|0
1652442780000|2022-05-13 11:53:00|10220.72|10220.72|10220.38|10220.38|10220.72|10220.72|10220.38|10220.38|0
1652442800000|2022-05-13 11:53:20|10220.16|10220.16|10219.9|10219.9|10220.16|10220.16|10219.9|10219.9|0
1652442810000|2022-05-13 11:53:30|10218.91|10218.91|10218.91|10218.91|10218.91|10218.91|10218.91|10218.91|0
1652442820000|2022-05-13 11:53:40|10219.03|10219.03|10218.71|10218.71|10219.03|10219.03|10218.71|10218.71|0
1652442830000|2022-05-13 11:53:50|10218.49|10218.49|10217.59|10217.59|10218.49|10218.49|10217.59|10217.59|0
1652442840000|2022-05-13 11:54:00|10217.76|10217.76|10217.77|10217.77|10218.41|10218.41|10217.4|10217.4|0
1652442850000|2022-05-13 11:54:10|10217.33|10217.33|10217.33|10217.33|10217.33|10217.33|10217.33|10217.33|0
1652442860000|2022-05-13 11:54:20|10217.22|10217.22|10217.22|10217.22|10217.22|10217.22|10217.22|10217.22|0
1652442870000|2022-05-13 11:54:30|10217.4|10217.4|10217.22|10217.22|10217.4|10217.4|10217.22|10217.22|0
1652442880000|2022-05-13 11:54:40|10217.31|10217.31|10217.31|10217.31|10217.31|10217.31|10217.31|10217.31|0
1652442890000|2022-05-13 11:54:50|10217.09|10217.09|10217|10217|10217.09|10217.09|10217|10217|0
1652442900000|2022-05-13 11:55:00|10217.37|10217.37|10217.86|10217.86|10217.86|10217.86|10217.37|10217.37|0
1652442910000|2022-05-13 11:55:10|10218.19|10218.19|10218.27|10218.27|10218.27|10218.27|10218.19|10218.19|0
1652442930000|2022-05-13 11:55:30|10217.9|10217.9|10217.9|10217.9|10217.9|10217.9|10217.9|10217.9|0
1652442940000|2022-05-13 11:55:40|10218.12|10218.12|10218.56|10218.56|10218.56|10218.56|10218.12|10218.12|0
1652442950000|2022-05-13 11:55:50|10218.34|10218.34|10219.51|10219.51|10219.51|10219.51|10218.34|10218.34|0
1652442960000|2022-05-13 11:56:00|10220.01|10220.01|10220.23|10220.23|10220.23|10220.23|10220.01|10220.01|0
1652442970000|2022-05-13 11:56:10|10219.87|10219.87|10219.87|10219.87|10219.87|10219.87|10219.87|10219.87|0
1652442980000|2022-05-13 11:56:20|10219.66|10219.66|10219.66|10219.66|10219.66|10219.66|10219.66|10219.66|0
1652442990000|2022-05-13 11:56:30|10219.77|10219.77|10219.66|10219.66|10219.77|10219.77|10219.55|10219.55|0
1652443000000|2022-05-13 11:56:40|10219.55|10219.55|10219.55|10219.55|10219.55|10219.55|10219.55|10219.55|0
1652443010000|2022-05-13 11:56:50|10219.29|10219.29|10219.29|10219.29|10219.29|10219.29|10219.29|10219.29|0
1652443020000|2022-05-13 11:57:00|10219.4|10219.4|10219.62|10219.62|10219.84|10219.84|10219.4|10219.4|0
1652443030000|2022-05-13 11:57:10|10219.4|10219.4|10219.4|10219.4|10219.4|10219.4|10219.4|10219.4|0
1652443040000|2022-05-13 11:57:20|10219.5|10219.5|10219.4|10219.4|10219.5|10219.5|10219.4|10219.4|0
1652443050000|2022-05-13 11:57:30|10219.84|10219.84|10220.09|10220.09|10220.09|10220.09|10219.84|10219.84|0
1652443060000|2022-05-13 11:57:40|10220.44|10220.44|10225.1|10225.1|10225.52|10225.52|10220.44|10220.44|0
1652443070000|2022-05-13 11:57:50|10225.23|10225.23|10223.94|10223.94|10225.23|10225.23|10223.16|10223.16|0
1652443090000|2022-05-13 11:58:10|10223.44|10223.44|10223.99|10223.99|10223.99|10223.99|10223.44|10223.44|0
1652443100000|2022-05-13 11:58:20|10224.12|10224.12|10223.99|10223.99|10224.12|10224.12|10223.81|10223.81|0
1652443110000|2022-05-13 11:58:30|10224.36|10224.36|10224.78|10224.78|10224.78|10224.78|10224.36|10224.36|0
1652443130000|2022-05-13 11:58:50|10224.67|10224.67|10224.99|10224.99|10225.45|10225.45|10224.67|10224.67|0
1652443140000|2022-05-13 11:59:00|10224.88|10224.88|10224.86|10224.86|10224.99|10224.99|10224.86|10224.86|0
1652443150000|2022-05-13 11:59:10|10224.99|10224.99|10224.86|10224.86|10225.12|10225.12|10224.86|10224.86|0
1652443170000|2022-05-13 11:59:30|10224.7|10224.7|10224.7|10224.7|10224.7|10224.7|10224.7|10224.7|0
1652443180000|2022-05-13 11:59:40|10224.87|10224.87|10224.93|10224.93|10225.1|10225.1|10224.87|10224.87|0
1652443190000|2022-05-13 11:59:50|10225.01|10225.01|10225.01|10225.01|10225.01|10225.01|10225.01|10225.01|0
1652443210000|2022-05-13 12:00:10|10224.8|10224.8|10225.22|10225.22|10225.22|10225.22|10224.8|10224.8|0
1652443230000|2022-05-13 12:00:30|10225.38|10225.38|10224.6|10224.6|10225.38|10225.38|10224.6|10224.6|0
1652443240000|2022-05-13 12:00:40|10224.74|10224.74|10224.74|10224.74|10224.74|10224.74|10224.74|10224.74|0
1652443260000|2022-05-13 12:01:00|10224.6|10224.6|10224.57|10224.57|10225.13|10225.13|10224.45|10224.45|0
1652443270000|2022-05-13 12:01:10|10224.12|10224.12|10224.35|10224.35|10224.35|10224.35|10224.12|10224.12|0
1652443290000|2022-05-13 12:01:30|10224.1|10224.1|10224.1|10224.1|10224.1|10224.1|10224.1|10224.1|0
1652443300000|2022-05-13 12:01:40|10223.87|10223.87|10222.52|10222.52|10223.87|10223.87|10222.52|10222.52|0
1652443310000|2022-05-13 12:01:50|10222.42|10222.42|10222|10222|10222.42|10222.42|10221.89|10221.89|0
1652443320000|2022-05-13 12:02:00|10221.89|10221.89|10221.27|10221.27|10221.89|10221.89|10221.27|10221.27|0
1652443330000|2022-05-13 12:02:10|10220.65|10220.65|10220.62|10220.62|10221.02|10221.02|10220.62|10220.62|0
1652443340000|2022-05-13 12:02:20|10220.72|10220.72|10220.1|10220.1|10220.72|10220.72|10220.1|10220.1|0
1652443350000|2022-05-13 12:02:30|10220.21|10220.21|10218.2|10218.2|10220.21|10220.21|10218.2|10218.2|0
1652443360000|2022-05-13 12:02:40|10217.76|10217.76|10217.76|10217.76|10217.76|10217.76|10217.76|10217.76|0
1652443380000|2022-05-13 12:03:00|10216.96|10216.96|10213.59|10213.59|10216.96|10216.96|10213.59|10213.59|0
1652443410000|2022-05-13 12:03:30|10213.15|10213.15|10213.15|10213.15|10213.15|10213.15|10213.15|10213.15|0
1652443420000|2022-05-13 12:03:40|10213.02|10213.02|10213.02|10213.02|10213.02|10213.02|10213.02|10213.02|0
1652443430000|2022-05-13 12:03:50|10212.24|10212.24|10212.24|10212.24|10212.24|10212.24|10212.24|10212.24|0
1652443450000|2022-05-13 12:04:10|10212.02|10212.02|10212.02|10212.02|10212.02|10212.02|10212.02|10212.02|0
1652443460000|2022-05-13 12:04:20|10211.81|10211.81|10211.52|10211.52|10211.81|10211.81|10211.52|10211.52|0
1652443470000|2022-05-13 12:04:30|10211.73|10211.73|10211.73|10211.73|10211.73|10211.73|10211.73|10211.73|0
1652443480000|2022-05-13 12:04:40|10211.49|10211.49|10211.39|10211.39|10211.49|10211.49|10211.39|10211.39|0
1652443490000|2022-05-13 12:04:50|10211.49|10211.49|10211.3|10211.3|10211.49|10211.49|10211.3|10211.3|0
1652443500000|2022-05-13 12:05:00|10210.93|10210.93|10211.3|10211.3|10211.3|10211.3|10210.93|10210.93|0
1652443510000|2022-05-13 12:05:10|10211.43|10211.43|10212.46|10212.46|10212.46|10212.46|10211.43|10211.43|0
1652443520000|2022-05-13 12:05:20|10212.59|10212.59|10212.59|10212.59|10212.59|10212.59|10212.59|10212.59|0
1652443530000|2022-05-13 12:05:30|10212.85|10212.85|10213.16|10213.16|10213.35|10213.35|10212.85|10212.85|0
1652443540000|2022-05-13 12:05:40|10214.72|10214.72|10213.34|10213.34|10214.9|10214.9|10213.34|10213.34|0
1652443550000|2022-05-13 12:05:50|10214.9|10214.9|10215.68|10215.68|10215.68|10215.68|10214.9|10214.9|0
1652443560000|2022-05-13 12:06:00|10215.51|10215.51|10215.64|10215.64|10215.64|10215.64|10215.27|10215.27|0
1652443570000|2022-05-13 12:06:10|10215.91|10215.91|10216.91|10216.91|10216.91|10216.91|10215.91|10215.91|0
1652443580000|2022-05-13 12:06:20|10217.59|10217.59|10217.59|10217.59|10217.59|10217.59|10217.59|10217.59|0
1652443600000|2022-05-13 12:06:40|10218.03|10218.03|10218.03|10218.03|10218.03|10218.03|10218.03|10218.03|0
1652443610000|2022-05-13 12:06:50|10218.25|10218.25|10218.25|10218.25|10218.25|10218.25|10218.25|10218.25|0
1652443660000|2022-05-13 12:07:40|10218.04|10218.04|10218.25|10218.25|10218.25|10218.25|10217.93|10217.93|0
1652443670000|2022-05-13 12:07:50|10218.43|10218.43|10219.57|10219.57|10219.57|10219.57|10218.43|10218.43|0
1652443690000|2022-05-13 12:08:10|10219.68|10219.68|10219.57|10219.57|10219.68|10219.68|10219.57|10219.57|0
1652443700000|2022-05-13 12:08:20|10219.8|10219.8|10219.8|10219.8|10219.8|10219.8|10219.8|10219.8|0
1652443710000|2022-05-13 12:08:30|10219.7|10219.7|10219.7|10219.7|10219.7|10219.7|10219.7|10219.7|0
1652443720000|2022-05-13 12:08:40|10220.35|10220.35|10220.46|10220.46|10220.48|10220.48|10220.31|10220.31|0
1652443740000|2022-05-13 12:09:00|10220.38|10220.38|10220.5|10220.5|10220.5|10220.5|10220.38|10220.38|0
1652443750000|2022-05-13 12:09:10|10220.89|10220.89|10220.85|10220.85|10220.89|10220.89|10220.63|10220.63|0
1652443760000|2022-05-13 12:09:20|10221.17|10221.17|10221.17|10221.17|10221.17|10221.17|10221.17|10221.17|0
1652443780000|2022-05-13 12:09:40|10221.28|10221.28|10221.28|10221.28|10221.28|10221.28|10221.28|10221.28|0
1652443790000|2022-05-13 12:09:50|10221.51|10221.51|10221.86|10221.86|10221.86|10221.86|10221.51|10221.51|0
1652443800000|2022-05-13 12:10:00|10222.73|10222.73|10222.73|10222.73|10222.73|10222.73|10222.73|10222.73|0
1652443810000|2022-05-13 12:10:10|10222.34|10222.34|10222.49|10222.49|10222.6|10222.6|10222.34|10222.34|0
1652443820000|2022-05-13 12:10:20|10222.58|10222.58|10222.5|10222.5|10222.58|10222.58|10222.5|10222.5|0
1652443860000|2022-05-13 12:11:00|10222.41|10222.41|10222.41|10222.41|10222.41|10222.41|10222.41|10222.41|0
1652443880000|2022-05-13 12:11:20|10222.49|10222.49|10222.49|10222.49|10222.49|10222.49|10222.49|10222.49|0
1652443890000|2022-05-13 12:11:30|10222.71|10222.71|10222.93|10222.93|10222.93|10222.93|10222.71|10222.71|0
1652443920000|2022-05-13 12:12:00|10222.83|10222.83|10222.83|10222.83|10222.83|10222.83|10222.83|10222.83|0
1652443940000|2022-05-13 12:12:20|10222.61|10222.61|10222.61|10222.61|10222.61|10222.61|10222.61|10222.61|0
1652443970000|2022-05-13 12:12:50|10222.76|10222.76|10222.76|10222.76|10222.76|10222.76|10222.76|10222.76|0
1652443990000|2022-05-13 12:13:10|10223.18|10223.18|10223.18|10223.18|10223.29|10223.29|10223.18|10223.18|0
1652444000000|2022-05-13 12:13:20|10223.09|10223.09|10223.09|10223.09|10223.09|10223.09|10223.09|10223.09|0
1652444010000|2022-05-13 12:13:30|10223.19|10223.19|10223|10223|10223.22|10223.22|10223|10223|0
1652444020000|2022-05-13 12:13:40|10222.23|10222.23|10223|10223|10223|10223|10222.23|10222.23|0
1652444030000|2022-05-13 12:13:50|10223.32|10223.32|10223.85|10223.85|10223.85|10223.85|10223.32|10223.32|0
1652444040000|2022-05-13 12:14:00|10223.98|10223.98|10223.98|10223.98|10223.98|10223.98|10223.98|10223.98|0
1652444050000|2022-05-13 12:14:10|10224.11|10224.11|10223.59|10223.59|10224.24|10224.24|10223.59|10223.59|0
1652444060000|2022-05-13 12:14:20|10223.75|10223.75|10223.23|10223.23|10224.01|10224.01|10223.23|10223.23|0
1652444070000|2022-05-13 12:14:30|10223.33|10223.33|10223.33|10223.33|10223.33|10223.33|10223.33|10223.33|0
1652444100000|2022-05-13 12:15:00|10223.54|10223.54|10223.54|10223.54|10223.54|10223.54|10223.54|10223.54|0
1652444120000|2022-05-13 12:15:20|10223.9|10223.9|10224.15|10224.15|10224.15|10224.15|10223.72|10223.72|0
1652444130000|2022-05-13 12:15:30|10224.25|10224.25|10225.54|10225.54|10225.65|10225.65|10224.15|10224.15|0
1652444140000|2022-05-13 12:15:40|10225.89|10225.89|10226.33|10226.33|10226.33|10226.33|10225.89|10225.89|0
1652444150000|2022-05-13 12:15:50|10226.43|10226.43|10226.11|10226.11|10226.43|10226.43|10226.11|10226.11|0
1652444160000|2022-05-13 12:16:00|10225.68|10225.68|10226.23|10226.23|10226.23|10226.23|10225.68|10225.68|0
1652444180000|2022-05-13 12:16:20|10226.41|10226.41|10225.83|10225.83|10226.41|10226.41|10225.61|10225.61|0
1652444220000|2022-05-13 12:17:00|10225.99|10225.99|10226.07|10226.07|10226.07|10226.07|10225.99|10225.99|0
1652444240000|2022-05-13 12:17:20|10226.19|10226.19|10226.52|10226.52|10226.52|10226.52|10226.08|10226.08|0
1652444250000|2022-05-13 12:17:30|10226.77|10226.77|10226.77|10226.77|10226.77|10226.77|10226.77|10226.77|0
1652444270000|2022-05-13 12:17:50|10226.86|10226.86|10226.96|10226.96|10226.96|10226.96|10226.77|10226.77|0
1652444310000|2022-05-13 12:18:30|10227.52|10227.52|10228.65|10228.65|10228.65|10228.65|10227.52|10227.52|0
1652444320000|2022-05-13 12:18:40|10228.8|10228.8|10228.8|10228.8|10228.8|10228.8|10228.8|10228.8|0
1652444340000|2022-05-13 12:19:00|10228.65|10228.65|10228.65|10228.65|10228.65|10228.65|10228.65|10228.65|0
1652444380000|2022-05-13 12:19:40|10229.44|10229.44|10229.44|10229.44|10229.44|10229.44|10229.44|10229.44|0
1652444390000|2022-05-13 12:19:50|10229.56|10229.56|10229.65|10229.65|10229.65|10229.65|10229.56|10229.56|0
1652444400000|2022-05-13 12:20:00|10230.07|10230.07|10230.35|10230.35|10230.5|10230.5|10230.07|10230.07|0
1652444410000|2022-05-13 12:20:10|10230.43|10230.43|10230.88|10230.88|10230.88|10230.88|10230.43|10230.43|0
1652444420000|2022-05-13 12:20:20|10231.01|10231.01|10230.9|10230.9|10231.01|10231.01|10230.9|10230.9|0
1652444430000|2022-05-13 12:20:30|10229.34|10229.34|10229.48|10229.48|10229.48|10229.48|10229.34|10229.34|0
1652444450000|2022-05-13 12:20:50|10229.35|10229.35|10229.09|10229.09|10229.48|10229.48|10229.09|10229.09|0
1652444460000|2022-05-13 12:21:00|10228.96|10228.96|10229.22|10229.22|10229.22|10229.22|10228.7|10228.7|0
1652444470000|2022-05-13 12:21:10|10228.42|10228.42|10227.65|10227.65|10228.42|10228.42|10227.65|10227.65|0
1652444480000|2022-05-13 12:21:20|10226.09|10226.09|10226.09|10226.09|10226.09|10226.09|10226.09|10226.09|0
1652444500000|2022-05-13 12:21:40|10226.35|10226.35|10226.35|10226.35|10226.35|10226.35|10226.35|10226.35|0
1652444510000|2022-05-13 12:21:50|10226.84|10226.84|10226.42|10226.42|10226.84|10226.84|10225.99|10225.99|0
1652444520000|2022-05-13 12:22:00|10226.32|10226.32|10225.47|10225.47|10226.32|10226.32|10225.47|10225.47|0
1652444530000|2022-05-13 12:22:10|10225.33|10225.33|10222.45|10222.45|10225.33|10225.33|10222.45|10222.45|0
1652444550000|2022-05-13 12:22:30|10222.28|10222.28|10222.45|10222.45|10222.45|10222.45|10222.28|10222.28|0
1652444560000|2022-05-13 12:22:40|10220.66|10220.66|10220.66|10220.66|10220.66|10220.66|10220.66|10220.66|0
1652444570000|2022-05-13 12:22:50|10220.29|10220.29|10219.99|10219.99|10220.29|10220.29|10219.99|10219.99|0
1652444580000|2022-05-13 12:23:00|10220.43|10220.43|10220.43|10220.43|10220.43|10220.43|10220.43|10220.43|0
1652444600000|2022-05-13 12:23:20|10219.65|10219.65|10217.78|10217.78|10219.65|10219.65|10217.78|10217.78|0
1652444610000|2022-05-13 12:23:30|10217.6|10217.6|10217.02|10217.02|10217.6|10217.6|10217.02|10217.02|0
1652444620000|2022-05-13 12:23:40|10217.11|10217.11|10217.11|10217.11|10217.11|10217.11|10217.11|10217.11|0
1652444630000|2022-05-13 12:23:50|10217.36|10217.36|10218.08|10218.08|10218.08|10218.08|10217.23|10217.23|0
1652444640000|2022-05-13 12:24:00|10217.73|10217.73|10217.73|10217.73|10217.73|10217.73|10217.73|10217.73|0
1652444650000|2022-05-13 12:24:10|10216.95|10216.95|10216.95|10216.95|10216.95|10216.95|10216.95|10216.95|0
1652444660000|2022-05-13 12:24:20|10216.7|10216.7|10216.7|10216.7|10216.7|10216.7|10216.7|10216.7|0
1652444680000|2022-05-13 12:24:40|10216.58|10216.58|10216.44|10216.44|10216.77|10216.77|10216.44|10216.44|0
1652444690000|2022-05-13 12:24:50|10216.01|10216.01|10216.01|10216.01|10216.01|10216.01|10216.01|10216.01|0
1652444700000|2022-05-13 12:25:00|10216.25|10216.25|10217.71|10217.71|10217.71|10217.71|10215.79|10215.79|0
1652444710000|2022-05-13 12:25:10|10217.83|10217.83|10217.83|10217.83|10217.83|10217.83|10217.83|10217.83|0
1652444720000|2022-05-13 12:25:20|10218.74|10218.74|10219.06|10219.06|10219.06|10219.06|10218.74|10218.74|0
1652444730000|2022-05-13 12:25:30|10218.97|10218.97|10218.97|10218.97|10218.97|10218.97|10218.97|10218.97|0
1652444740000|2022-05-13 12:25:40|10219.3|10219.3|10219.3|10219.3|10219.3|10219.3|10219.3|10219.3|0
1652444770000|2022-05-13 12:26:10|10219.08|10219.08|10219.77|10219.77|10219.77|10219.77|10219.08|10219.08|0
1652444780000|2022-05-13 12:26:20|10220.12|10220.12|10221.72|10221.72|10221.97|10221.97|10220.12|10220.12|0
1652444790000|2022-05-13 12:26:30|10221.45|10221.45|10221.15|10221.15|10221.45|10221.45|10220.54|10220.54|0
1652444820000|2022-05-13 12:27:00|10220.8|10220.8|10220.8|10220.8|10220.8|10220.8|10220.8|10220.8|0
1652444850000|2022-05-13 12:27:30|10220.95|10220.95|10220.82|10220.82|10221.19|10221.19|10220.82|10220.82|0
1652444860000|2022-05-13 12:27:40|10221.07|10221.07|10221.07|10221.07|10221.07|10221.07|10221.07|10221.07|0
1652444870000|2022-05-13 12:27:50|10221.33|10221.33|10221.49|10221.49|10221.49|10221.49|10221.33|10221.33|0
1652444900000|2022-05-13 12:28:20|10221.74|10221.74|10221.86|10221.86|10221.86|10221.86|10221.74|10221.74|0
1652444910000|2022-05-13 12:28:30|10221.69|10221.69|10222.18|10222.18|10222.18|10222.18|10221.69|10221.69|0
1652444920000|2022-05-13 12:28:40|10221.68|10221.68|10221.73|10221.73|10221.73|10221.73|10221.6|10221.6|0
1652444930000|2022-05-13 12:28:50|10221.9|10221.9|10222.14|10222.14|10222.14|10222.14|10221.82|10221.82|0
1652444940000|2022-05-13 12:29:00|10222.04|10222.04|10222.8|10222.8|10223.24|10223.24|10222.04|10222.04|0
1652444960000|2022-05-13 12:29:20|10222.45|10222.45|10222.45|10222.45|10222.45|10222.45|10222.45|10222.45|0
1652444970000|2022-05-13 12:29:30|10222.27|10222.27|10222.27|10222.27|10222.27|10222.27|10222.27|10222.27|0
1652444980000|2022-05-13 12:29:40|10222.45|10222.45|10222.45|10222.45|10222.45|10222.45|10222.45|10222.45|0
1652444990000|2022-05-13 12:29:50|10222.88|10222.88|10222.56|10222.56|10222.88|10222.88|10222.56|10222.56|0
1652445000000|2022-05-13 12:30:00|10223.13|10223.13|10223.13|10223.13|10223.13|10223.13|10223.13|10223.13|0
1652445010000|2022-05-13 12:30:10|10223.02|10223.02|10223.15|10223.15|10223.15|10223.15|10223.02|10223.02|0
1652445020000|2022-05-13 12:30:20|10223.02|10223.02|10223.76|10223.76|10223.76|10223.76|10223.02|10223.02|0
1652445030000|2022-05-13 12:30:30|10224.53|10224.53|10224.32|10224.32|10224.53|10224.53|10224.32|10224.32|0
1652445040000|2022-05-13 12:30:40|10223.54|10223.54|10223.17|10223.17|10223.54|10223.54|10223.17|10223.17|0
1652445050000|2022-05-13 12:30:50|10223.35|10223.35|10222.98|10222.98|10223.35|10223.35|10222.98|10222.98|0
1652445060000|2022-05-13 12:31:00|10223.31|10223.31|10222.64|10222.64|10223.31|10223.31|10222.64|10222.64|0
1652445080000|2022-05-13 12:31:20|10222.2|10222.2|10222.07|10222.07|10222.2|10222.2|10222.07|10222.07|0
1652445090000|2022-05-13 12:31:30|10221.89|10221.89|10221.93|10221.93|10221.93|10221.93|10221.72|10221.72|0
1652445100000|2022-05-13 12:31:40|10222.18|10222.18|10222.18|10222.18|10222.18|10222.18|10222.18|10222.18|0
1652445110000|2022-05-13 12:31:50|10222.03|10222.03|10221.77|10221.77|10222.03|10222.03|10221.77|10221.77|0
1652445120000|2022-05-13 12:32:00|10221.41|10221.41|10221.12|10221.12|10221.41|10221.41|10221.02|10221.02|0
1652445130000|2022-05-13 12:32:10|10221.23|10221.23|10221.59|10221.59|10221.59|10221.59|10221.23|10221.23|0
1652445140000|2022-05-13 12:32:20|10221.46|10221.46|10221.82|10221.82|10221.82|10221.82|10221.46|10221.46|0
1652445160000|2022-05-13 12:32:40|10221.6|10221.6|10221.62|10221.62|10221.73|10221.73|10221.6|10221.6|0
1652445180000|2022-05-13 12:33:00|10220.06|10220.06|10221.7|10221.7|10221.7|10221.7|10220.06|10220.06|0
1652445190000|2022-05-13 12:33:10|10221.83|10221.83|10221.89|10221.89|10222.22|10222.22|10221.83|10221.83|0
1652445200000|2022-05-13 12:33:20|10222.02|10222.02|10222.02|10222.02|10222.02|10222.02|10222.02|10222.02|0
1652445210000|2022-05-13 12:33:30|10221.83|10221.83|10221.6|10221.6|10221.83|10221.83|10221.6|10221.6|0
1652445230000|2022-05-13 12:33:50|10221.47|10221.47|10220.59|10220.59|10221.47|10221.47|10220.59|10220.59|0
1652445240000|2022-05-13 12:34:00|10219.81|10219.81|10220.11|10220.11|10220.11|10220.11|10219.33|10219.33|0
1652445250000|2022-05-13 12:34:10|10220.54|10220.54|10220.31|10220.31|10220.54|10220.54|10220.31|10220.31|0
1652445270000|2022-05-13 12:34:30|10220.09|10220.09|10220.09|10220.09|10220.09|10220.09|10220.09|10220.09|0
1652445300000|2022-05-13 12:35:00|10219.72|10219.72|10219.5|10219.5|10219.72|10219.72|10219.5|10219.5|0
1652445310000|2022-05-13 12:35:10|10219.72|10219.72|10218.95|10218.95|10219.8|10219.8|10218.95|10218.95|0
1652445320000|2022-05-13 12:35:20|10219.16|10219.16|10218.82|10218.82|10219.16|10219.16|10218.82|10218.82|0
1652445330000|2022-05-13 12:35:30|10219.25|10219.25|10219.25|10219.25|10219.25|10219.25|10219.25|10219.25|0
1652445340000|2022-05-13 12:35:40|10219.37|10219.37|10219.81|10219.81|10219.81|10219.81|10219.37|10219.37|0
1652445360000|2022-05-13 12:36:00|10220.18|10220.18|10220.85|10220.85|10220.85|10220.85|10220.18|10220.18|0
1652445370000|2022-05-13 12:36:10|10221.38|10221.38|10220.48|10220.48|10221.38|10221.38|10220.48|10220.48|0
1652445380000|2022-05-13 12:36:20|10221.62|10221.62|10221.25|10221.25|10221.62|10221.62|10221.25|10221.25|0
1652445390000|2022-05-13 12:36:30|10221.37|10221.37|10221.22|10221.22|10221.62|10221.62|10221.22|10221.22|0
1652445400000|2022-05-13 12:36:40|10221.09|10221.09|10221.09|10221.09|10221.09|10221.09|10221.09|10221.09|0
1652445410000|2022-05-13 12:36:50|10220.95|10220.95|10221.36|10221.36|10221.36|10221.36|10220.73|10220.73|0
1652445420000|2022-05-13 12:37:00|10221.86|10221.86|10222.01|10222.01|10222.01|10222.01|10221.86|10221.86|0
1652445430000|2022-05-13 12:37:10|10222.4|10222.4|10223.94|10223.94|10223.94|10223.94|10222.4|10222.4|0
1652445440000|2022-05-13 12:37:20|10224.07|10224.07|10224.2|10224.2|10224.2|10224.2|10224.07|10224.07|0
1652445450000|2022-05-13 12:37:30|10224.66|10224.66|10224.66|10224.66|10224.66|10224.66|10224.66|10224.66|0
1652445460000|2022-05-13 12:37:40|10225.64|10225.64|10225.31|10225.31|10225.64|10225.64|10225.31|10225.31|0
1652445470000|2022-05-13 12:37:50|10225.64|10225.64|10225.31|10225.31|10225.64|10225.64|10225.31|10225.31|0
1652445480000|2022-05-13 12:38:00|10225.46|10225.46|10225.46|10225.46|10225.46|10225.46|10225.23|10225.23|0
1652445530000|2022-05-13 12:38:50|10225.74|10225.74|10225.82|10225.82|10226.14|10226.14|10225.74|10225.74|0
1652445540000|2022-05-13 12:39:00|10225.97|10225.97|10225.97|10225.97|10225.97|10225.97|10225.97|10225.97|0
1652445550000|2022-05-13 12:39:10|10226.06|10226.06|10226.74|10226.74|10226.74|10226.74|10226.06|10226.06|0
1652445560000|2022-05-13 12:39:20|10226.86|10226.86|10226.86|10226.86|10226.86|10226.86|10226.86|10226.86|0
1652445580000|2022-05-13 12:39:40|10226.47|10226.47|10226.12|10226.12|10226.47|10226.47|10226.03|10226.03|0
1652445590000|2022-05-13 12:39:50|10226.21|10226.21|10225.52|10225.52|10226.21|10226.21|10225.2|10225.2|0
1652445610000|2022-05-13 12:40:10|10224.84|10224.84|10223.55|10223.55|10224.84|10224.84|10223.55|10223.55|0
1652445620000|2022-05-13 12:40:20|10223.19|10223.19|10222.61|10222.61|10223.52|10223.52|10222.61|10222.61|0
1652445630000|2022-05-13 12:40:30|10223.29|10223.29|10222.81|10222.81|10223.47|10223.47|10222.81|10222.81|0
1652445640000|2022-05-13 12:40:40|10222.38|10222.38|10222.01|10222.01|10222.38|10222.38|10221.64|10221.64|0
1652445660000|2022-05-13 12:41:00|10220.76|10220.76|10218.21|10218.21|10220.76|10220.76|10218.21|10218.21|0
1652445670000|2022-05-13 12:41:10|10217.86|10217.86|10217.86|10217.86|10217.86|10217.86|10217.86|10217.86|0
1652445680000|2022-05-13 12:41:20|10218.52|10218.52|10218.34|10218.34|10218.52|10218.52|10218.34|10218.34|0
1652445700000|2022-05-13 12:41:40|10218.22|10218.22|10217.98|10217.98|10218.22|10218.22|10217.98|10217.98|0
1652445720000|2022-05-13 12:42:00|10218.08|10218.08|10217.16|10217.16|10218.17|10218.17|10217.16|10217.16|0
1652445730000|2022-05-13 12:42:10|10217.33|10217.33|10217.33|10217.33|10217.33|10217.33|10217.33|10217.33|0
1652445740000|2022-05-13 12:42:20|10217.18|10217.18|10216.86|10216.86|10217.18|10217.18|10216.86|10216.86|0
1652445750000|2022-05-13 12:42:30|10216.73|10216.73|10216.73|10216.73|10216.73|10216.73|10216.73|10216.73|0
1652445760000|2022-05-13 12:42:40|10216.31|10216.31|10216.31|10216.31|10216.31|10216.31|10216.31|10216.31|0
1652445770000|2022-05-13 12:42:50|10215.53|10215.53|10215.53|10215.53|10215.53|10215.53|10215.53|10215.53|0
1652445780000|2022-05-13 12:43:00|10216.21|10216.21|10216.21|10216.21|10216.21|10216.21|10216.21|10216.21|0
1652445800000|2022-05-13 12:43:20|10216.09|10216.09|10216.12|10216.12|10216.12|10216.12|10215.84|10215.84|0
1652445820000|2022-05-13 12:43:40|10215.69|10215.69|10215.69|10215.69|10215.69|10215.69|10215.69|10215.69|0
1652445830000|2022-05-13 12:43:50|10215.81|10215.81|10216.03|10216.03|10216.03|10216.03|10215.81|10215.81|0
1652445840000|2022-05-13 12:44:00|10215.88|10215.88|10215.88|10215.88|10215.88|10215.88|10215.88|10215.88|0
1652445850000|2022-05-13 12:44:10|10216.35|10216.35|10215.57|10215.57|10216.35|10216.35|10215.57|10215.57|0
1652445870000|2022-05-13 12:44:30|10215.67|10215.67|10215.93|10215.93|10215.93|10215.93|10215.67|10215.67|0
1652445890000|2022-05-13 12:44:50|10216.36|10216.36|10215.97|10215.97|10216.36|10216.36|10215.84|10215.84|0
1652445900000|2022-05-13 12:45:00|10215.75|10215.75|10215.86|10215.86|10215.86|10215.86|10215.75|10215.75|0
1652445920000|2022-05-13 12:45:20|10216.15|10216.15|10216.15|10216.15|10216.15|10216.15|10216.15|10216.15|0
1652445930000|2022-05-13 12:45:30|10216.58|10216.58|10217.1|10217.1|10217.1|10217.1|10216.58|10216.58|0
1652445940000|2022-05-13 12:45:40|10217.34|10217.34|10217.78|10217.78|10217.78|10217.78|10217.34|10217.34|0
1652445950000|2022-05-13 12:45:50|10217.25|10217.25|10217.25|10217.25|10217.6|10217.6|10217.25|10217.25|0
1652445960000|2022-05-13 12:46:00|10217.08|10217.08|10217.08|10217.08|10217.08|10217.08|10216.99|10216.99|0
1652445970000|2022-05-13 12:46:10|10216.71|10216.71|10216.71|10216.71|10216.71|10216.71|10216.71|10216.71|0
1652445980000|2022-05-13 12:46:20|10216.53|10216.53|10216.53|10216.53|10216.53|10216.53|10216.53|10216.53|0
1652445990000|2022-05-13 12:46:30|10216.67|10216.67|10216.74|10216.74|10216.74|10216.74|10216.67|10216.67|0
1652446010000|2022-05-13 12:46:50|10216.97|10216.97|10216.97|10216.97|10216.97|10216.97|10216.97|10216.97|0
1652446020000|2022-05-13 12:47:00|10217.2|10217.2|10218.05|10218.05|10218.05|10218.05|10217.2|10217.2|0
1652446040000|2022-05-13 12:47:20|10218.42|10218.42|10218.42|10218.42|10218.42|10218.42|10218.42|10218.42|0
1652446050000|2022-05-13 12:47:30|10218.54|10218.54|10218.54|10218.54|10218.54|10218.54|10218.54|10218.54|0
1652446060000|2022-05-13 12:47:40|10218.68|10218.68|10219.58|10219.58|10219.91|10219.91|10218.68|10218.68|0
1652446070000|2022-05-13 12:47:50|10219.5|10219.5|10219.1|10219.1|10219.5|10219.5|10218.98|10218.98|0
1652446100000|2022-05-13 12:48:20|10220.66|10220.66|10221.44|10221.44|10221.44|10221.44|10220.66|10220.66|0
1652446110000|2022-05-13 12:48:30|10221.29|10221.29|10221.64|10221.64|10221.64|10221.64|10221.29|10221.29|0
1652446120000|2022-05-13 12:48:40|10221.87|10221.87|10221.87|10221.87|10221.87|10221.87|10221.87|10221.87|0
1652446130000|2022-05-13 12:48:50|10221.96|10221.96|10221.96|10221.96|10221.96|10221.96|10221.96|10221.96|0
1652446140000|2022-05-13 12:49:00|10222.14|10222.14|10221.78|10221.78|10222.14|10222.14|10221.65|10221.65|0
1652446150000|2022-05-13 12:49:10|10221.65|10221.65|10222.09|10222.09|10222.09|10222.09|10221.65|10221.65|0
1652446160000|2022-05-13 12:49:20|10222.77|10222.77|10223.14|10223.14|10223.14|10223.14|10222.77|10222.77|0
1652446170000|2022-05-13 12:49:30|10223.32|10223.32|10223.94|10223.94|10223.94|10223.94|10223.32|10223.32|0
1652446180000|2022-05-13 12:49:40|10223.81|10223.81|10224.16|10224.16|10224.16|10224.16|10223.81|10223.81|0
1652446190000|2022-05-13 12:49:50|10224.52|10224.52|10224.82|10224.82|10225.26|10225.26|10224.52|10224.52|0
1652446200000|2022-05-13 12:50:00|10225.21|10225.21|10225.9|10225.9|10225.9|10225.9|10224.99|10224.99|0
1652446210000|2022-05-13 12:50:10|10225.66|10225.66|10225.66|10225.66|10225.66|10225.66|10225.66|10225.66|0
1652446220000|2022-05-13 12:50:20|10226.53|10226.53|10226.92|10226.92|10227.18|10227.18|10226.53|10226.53|0
1652446230000|2022-05-13 12:50:30|10226.48|10226.48|10228.37|10228.37|10228.82|10228.82|10226.48|10226.48|0
1652446250000|2022-05-13 12:50:50|10229.24|10229.24|10230.9|10230.9|10230.9|10230.9|10229.24|10229.24|0
1652446260000|2022-05-13 12:51:00|10231.23|10231.23|10231.23|10231.23|10231.23|10231.23|10231.23|10231.23|0
1652446270000|2022-05-13 12:51:10|10230.58|10230.58|10229.63|10229.63|10230.58|10230.58|10229.63|10229.63|0
1652446280000|2022-05-13 12:51:20|10229.45|10229.45|10229.45|10229.45|10229.45|10229.45|10229.45|10229.45|0
1652446290000|2022-05-13 12:51:30|10229.02|10229.02|10231.28|10231.28|10231.28|10231.28|10229.02|10229.02|0
1652446300000|2022-05-13 12:51:40|10231.71|10231.71|10231.71|10231.71|10231.71|10231.71|10231.71|10231.71|0
1652446310000|2022-05-13 12:51:50|10232.49|10232.49|10232.49|10232.49|10232.49|10232.49|10232.49|10232.49|0
1652446320000|2022-05-13 12:52:00|10232.73|10232.73|10232.97|10232.97|10232.97|10232.97|10232.73|10232.73|0
1652446330000|2022-05-13 12:52:10|10233.05|10233.05|10233.23|10233.23|10233.23|10233.23|10233.05|10233.05|0
1652446350000|2022-05-13 12:52:30|10233.73|10233.73|10233.9|10233.9|10233.9|10233.9|10233.73|10233.73|0
1652446370000|2022-05-13 12:52:50|10233.74|10233.74|10233.47|10233.47|10233.74|10233.74|10233.31|10233.31|0
1652446380000|2022-05-13 12:53:00|10233.6|10233.6|10233.6|10233.6|10233.6|10233.6|10233.6|10233.6|0
1652446390000|2022-05-13 12:53:10|10233.17|10233.17|10232.99|10232.99|10233.17|10233.17|10232.99|10232.99|0
1652446400000|2022-05-13 12:53:20|10232.56|10232.56|10232.56|10232.56|10232.56|10232.56|10232.56|10232.56|0
1652446420000|2022-05-13 12:53:40|10232.82|10232.82|10232.95|10232.95|10232.95|10232.95|10232.82|10232.82|0
1652446430000|2022-05-13 12:53:50|10232.79|10232.79|10232.79|10232.79|10232.79|10232.79|10232.79|10232.79|0
1652446440000|2022-05-13 12:54:00|10234.35|10234.35|10234.07|10234.07|10234.72|10234.72|10233.74|10233.74|0
1652446460000|2022-05-13 12:54:20|10233.16|10233.16|10231.77|10231.77|10233.16|10233.16|10231.09|10231.09|0
1652446470000|2022-05-13 12:54:30|10231.29|10231.29|10232.34|10232.34|10232.34|10232.34|10231.29|10231.29|0
1652446490000|2022-05-13 12:54:50|10232.59|10232.59|10231.14|10231.14|10232.7|10232.7|10231.14|10231.14|0
1652446510000|2022-05-13 12:55:10|10230.81|10230.81|10230.38|10230.38|10230.81|10230.81|10230.38|10230.38|0
1652446520000|2022-05-13 12:55:20|10230.12|10230.12|10229.72|10229.72|10230.12|10230.12|10229.46|10229.46|0
1652446530000|2022-05-13 12:55:30|10230.33|10230.33|10230.27|10230.27|10230.78|10230.78|10230.01|10230.01|0
1652446540000|2022-05-13 12:55:40|10230.39|10230.39|10230.98|10230.98|10230.98|10230.98|10230.39|10230.39|0
1652446550000|2022-05-13 12:55:50|10231.33|10231.33|10231.33|10231.33|10231.33|10231.33|10231.33|10231.33|0
1652446560000|2022-05-13 12:56:00|10231.45|10231.45|10231.89|10231.89|10231.89|10231.89|10231.45|10231.45|0
1652446590000|2022-05-13 12:56:30|10232.12|10232.12|10231.98|10231.98|10232.12|10232.12|10231.98|10231.98|0
1652446600000|2022-05-13 12:56:40|10231.85|10231.85|10231.72|10231.72|10231.85|10231.85|10231.72|10231.72|0
1652446620000|2022-05-13 12:57:00|10232.12|10232.12|10232.12|10232.12|10232.12|10232.12|10232.12|10232.12|0
1652446630000|2022-05-13 12:57:10|10231.85|10231.85|10231.72|10231.72|10231.85|10231.85|10231.72|10231.72|0
1652446640000|2022-05-13 12:57:20|10231.47|10231.47|10231.47|10231.47|10231.47|10231.47|10231.47|10231.47|0
1652446660000|2022-05-13 12:57:40|10231.25|10231.25|10231.08|10231.08|10231.25|10231.25|10230.85|10230.85|0
1652446670000|2022-05-13 12:57:50|10230.62|10230.62|10231.05|10231.05|10231.05|10231.05|10230.62|10230.62|0
1652446680000|2022-05-13 12:58:00|10231.47|10231.47|10231.1|10231.1|10231.47|10231.47|10231.1|10231.1|0
1652446700000|2022-05-13 12:58:20|10230.98|10230.98|10231.15|10231.15|10231.15|10231.15|10230.98|10230.98|0
1652446710000|2022-05-13 12:58:30|10230.72|10230.72|10229.94|10229.94|10230.72|10230.72|10229.94|10229.94|0
1652446720000|2022-05-13 12:58:40|10230.06|10230.06|10231.62|10231.62|10231.62|10231.62|10230.06|10230.06|0
1652446730000|2022-05-13 12:58:50|10232.4|10232.4|10232.4|10232.4|10232.4|10232.4|10232.4|10232.4|0
1652446740000|2022-05-13 12:59:00|10232.65|10232.65|10233.34|10233.34|10233.63|10233.63|10232.65|10232.65|0
1652446750000|2022-05-13 12:59:10|10234.12|10234.12|10233.91|10233.91|10234.12|10234.12|10233.91|10233.91|0
1652446760000|2022-05-13 12:59:20|10234.26|10234.26|10234.26|10234.26|10234.26|10234.26|10234.26|10234.26|0
1652446780000|2022-05-13 12:59:40|10234.09|10234.09|10234.39|10234.39|10234.65|10234.65|10234.09|10234.09|0
1652446790000|2022-05-13 12:59:50|10235.01|10235.01|10235.01|10235.01|10235.01|10235.01|10235.01|10235.01|0
1652446800000|2022-05-13 13:00:00|10235.23|10235.23|10235.51|10235.51|10235.51|10235.51|10234.96|10234.96|0
1652446810000|2022-05-13 13:00:10|10235.95|10235.95|10236.75|10236.75|10236.75|10236.75|10235.95|10235.95|0
1652446820000|2022-05-13 13:00:20|10236.64|10236.64|10237.13|10237.13|10237.13|10237.13|10236.64|10236.64|0
1652446830000|2022-05-13 13:00:30|10237.06|10237.06|10237.8|10237.8|10237.8|10237.8|10237.06|10237.06|0
1652446840000|2022-05-13 13:00:40|10237.54|10237.54|10237.54|10237.54|10237.54|10237.54|10237.54|10237.54|0
1652446850000|2022-05-13 13:00:50|10237.41|10237.41|10237.54|10237.54|10237.54|10237.54|10237.41|10237.41|0
1652446860000|2022-05-13 13:01:00|10237.19|10237.19|10236.59|10236.59|10237.19|10237.19|10236.59|10236.59|0
1652446870000|2022-05-13 13:01:10|10236.75|10236.75|10236.91|10236.91|10236.91|10236.91|10236.75|10236.75|0
1652446880000|2022-05-13 13:01:20|10237.13|10237.13|10236.98|10236.98|10237.42|10237.42|10236.75|10236.75|0
1652446890000|2022-05-13 13:01:30|10236.76|10236.76|10236.99|10236.99|10236.99|10236.99|10236.76|10236.76|0
1652446900000|2022-05-13 13:01:40|10237.25|10237.25|10236.73|10236.73|10237.25|10237.25|10236.73|10236.73|0
1652446910000|2022-05-13 13:01:50|10236.81|10236.81|10236.81|10236.81|10236.81|10236.81|10236.81|10236.81|0
1652446920000|2022-05-13 13:02:00|10236.72|10236.72|10234.4|10234.4|10236.72|10236.72|10234.4|10234.4|0
1652446930000|2022-05-13 13:02:10|10234.58|10234.58|10234.58|10234.58|10234.58|10234.58|10234.58|10234.58|0
1652446940000|2022-05-13 13:02:20|10234.8|10234.8|10234.8|10234.8|10234.8|10234.8|10234.8|10234.8|0
1652446950000|2022-05-13 13:02:30|10235.3|10235.3|10236|10236|10236|10236|10235.3|10235.3|0
1652446960000|2022-05-13 13:02:40|10234.44|10234.44|10234.44|10234.44|10234.44|10234.44|10234.44|10234.44|0
1652446980000|2022-05-13 13:03:00|10234.22|10234.22|10234.8|10234.8|10234.8|10234.8|10234.22|10234.22|0
1652446990000|2022-05-13 13:03:10|10234.92|10234.92|10235.17|10235.17|10235.17|10235.17|10234.92|10234.92|0
1652447000000|2022-05-13 13:03:20|10234.8|10234.8|10234.8|10234.8|10234.8|10234.8|10234.8|10234.8|0
1652447020000|2022-05-13 13:03:40|10234.68|10234.68|10235.03|10235.03|10235.03|10235.03|10234.68|10234.68|0
1652447030000|2022-05-13 13:03:50|10235.25|10235.25|10235.25|10235.25|10235.25|10235.25|10235.25|10235.25|0
1652447050000|2022-05-13 13:04:10|10235.5|10235.5|10235.5|10235.5|10235.5|10235.5|10235.5|10235.5|0
1652447060000|2022-05-13 13:04:20|10235.63|10235.63|10235.88|10235.88|10236|10236|10235.63|10235.63|0
1652447070000|2022-05-13 13:04:30|10235.4|10235.4|10235.83|10235.83|10235.83|10235.83|10235.4|10235.4|0
1652447080000|2022-05-13 13:04:40|10238.95|10238.95|10238.95|10238.95|10238.95|10238.95|10238.95|10238.95|0
1652447090000|2022-05-13 13:04:50|10239.43|10239.43|10239.43|10239.43|10239.43|10239.43|10239.43|10239.43|0
1652447110000|2022-05-13 13:05:10|10239.56|10239.56|10240.73|10240.73|10240.73|10240.73|10239.56|10239.56|0
1652447120000|2022-05-13 13:05:20|10240.56|10240.56|10241.17|10241.17|10241.24|10241.24|10240.56|10240.56|0
1652447130000|2022-05-13 13:05:30|10241.04|10241.04|10241.24|10241.24|10241.24|10241.24|10240.9|10240.9|0
1652447140000|2022-05-13 13:05:40|10241.47|10241.47|10241.92|10241.92|10241.92|10241.92|10241.47|10241.47|0
1652447160000|2022-05-13 13:06:00|10241.47|10241.47|10241.13|10241.13|10241.79|10241.79|10241.13|10241.13|0
1652447170000|2022-05-13 13:06:10|10241|10241|10241.39|10241.39|10241.39|10241.39|10241|10241|0
1652447180000|2022-05-13 13:06:20|10241.64|10241.64|10241.2|10241.2|10241.64|10241.64|10241.2|10241.2|0
1652447200000|2022-05-13 13:06:40|10241.36|10241.36|10241.49|10241.49|10241.49|10241.49|10241.36|10241.36|0
1652447210000|2022-05-13 13:06:50|10240.71|10240.71|10241.04|10241.04|10241.04|10241.04|10240.71|10240.71|0
1652447230000|2022-05-13 13:07:10|10240.81|10240.81|10240.29|10240.29|10240.81|10240.81|10240.29|10240.29|0
1652447250000|2022-05-13 13:07:30|10240.16|10240.16|10240.38|10240.38|10240.38|10240.38|10240.04|10240.04|0
1652447270000|2022-05-13 13:07:50|10240.49|10240.49|10240.49|10240.49|10240.49|10240.49|10240.49|10240.49|0
1652447280000|2022-05-13 13:08:00|10240.31|10240.31|10240.31|10240.31|10240.31|10240.31|10240.31|10240.31|0
1652447300000|2022-05-13 13:08:20|10240.21|10240.21|10240.21|10240.21|10240.21|10240.21|10240.21|10240.21|0
1652447310000|2022-05-13 13:08:30|10239.77|10239.77|10239.77|10239.77|10239.77|10239.77|10239.77|10239.77|0
1652447320000|2022-05-13 13:08:40|10240.02|10240.02|10240.02|10240.02|10240.02|10240.02|10240.02|10240.02|0
1652447340000|2022-05-13 13:09:00|10239.69|10239.69|10239.47|10239.47|10239.69|10239.69|10239.3|10239.3|0
1652447350000|2022-05-13 13:09:10|10239.26|10239.26|10239.26|10239.26|10239.26|10239.26|10239.26|10239.26|0
1652447360000|2022-05-13 13:09:20|10239.13|10239.13|10239.13|10239.13|10239.13|10239.13|10239.13|10239.13|0
1652447390000|2022-05-13 13:09:50|10239.3|10239.3|10239.81|10239.81|10239.81|10239.81|10239.3|10239.3|0
1652447400000|2022-05-13 13:10:00|10240.06|10240.06|10240.33|10240.33|10240.33|10240.33|10240.06|10240.06|0
1652447410000|2022-05-13 13:10:10|10240.76|10240.76|10241.13|10241.13|10241.2|10241.2|10240.76|10240.76|0
1652447420000|2022-05-13 13:10:20|10241|10241|10240.94|10240.94|10241.13|10241.13|10240.94|10240.94|0
1652447430000|2022-05-13 13:10:30|10240.5|10240.5|10240.4|10240.4|10240.75|10240.75|10240.28|10240.28|0
1652447440000|2022-05-13 13:10:40|10239.84|10239.84|10239.39|10239.39|10239.84|10239.84|10239.39|10239.39|0
1652447450000|2022-05-13 13:10:50|10239.16|10239.16|10239.36|10239.36|10239.57|10239.57|10239.16|10239.16|0
1652447460000|2022-05-13 13:11:00|10239.19|10239.19|10239.54|10239.54|10239.54|10239.54|10239.11|10239.11|0
1652447480000|2022-05-13 13:11:20|10239.05|10239.05|10239.05|10239.05|10239.05|10239.05|10239.05|10239.05|0
1652447520000|2022-05-13 13:12:00|10239.5|10239.5|10239.94|10239.94|10240.19|10240.19|10239.5|10239.5|0
1652447530000|2022-05-13 13:12:10|10240.07|10240.07|10240.07|10240.07|10240.07|10240.07|10240.07|10240.07|0
1652447550000|2022-05-13 13:12:30|10239.38|10239.38|10239.21|10239.21|10239.38|10239.38|10239.21|10239.21|0
1652447580000|2022-05-13 13:13:00|10239.12|10239.12|10238.97|10238.97|10239.12|10239.12|10238.97|10238.97|0
1652447590000|2022-05-13 13:13:10|10238.81|10238.81|10239.46|10239.46|10239.46|10239.46|10238.81|10238.81|0
1652447600000|2022-05-13 13:13:20|10239.62|10239.62|10239.26|10239.26|10239.62|10239.62|10238.83|10238.83|0
1652447610000|2022-05-13 13:13:30|10239.34|10239.34|10238.36|10238.36|10239.71|10239.71|10238.36|10238.36|0
1652447620000|2022-05-13 13:13:40|10238.49|10238.49|10238.49|10238.49|10238.49|10238.49|10238.49|10238.49|0
1652447630000|2022-05-13 13:13:50|10238.06|10238.06|10237.88|10237.88|10238.06|10238.06|10237.46|10237.46|0
1652447640000|2022-05-13 13:14:00|10237.66|10237.66|10236.22|10236.22|10237.66|10237.66|10236.22|10236.22|0
1652447650000|2022-05-13 13:14:10|10236.45|10236.45|10236.64|10236.64|10236.64|10236.64|10236.2|10236.2|0
1652447670000|2022-05-13 13:14:30|10236.22|10236.22|10236.22|10236.22|10236.22|10236.22|10236.22|10236.22|0
1652447680000|2022-05-13 13:14:40|10236.4|10236.4|10236.86|10236.86|10236.86|10236.86|10236.4|10236.4|0
1652447690000|2022-05-13 13:14:50|10237.08|10237.08|10237.45|10237.45|10237.45|10237.45|10237.08|10237.08|0
1652447700000|2022-05-13 13:15:00|10237.36|10237.36|10237.82|10237.82|10237.82|10237.82|10237.27|10237.27|0
1652447720000|2022-05-13 13:15:20|10237.46|10237.46|10237.24|10237.24|10237.46|10237.46|10237.24|10237.24|0
1652447730000|2022-05-13 13:15:30|10238.11|10238.11|10238.41|10238.41|10238.41|10238.41|10238.11|10238.11|0
1652447740000|2022-05-13 13:15:40|10238.23|10238.23|10239.17|10239.17|10239.17|10239.17|10237.61|10237.61|0
1652447750000|2022-05-13 13:15:50|10238.95|10238.95|10238.29|10238.29|10238.95|10238.95|10238.29|10238.29|0
1652447760000|2022-05-13 13:16:00|10238.54|10238.54|10238.54|10238.54|10238.54|10238.54|10238.54|10238.54|0
1652447770000|2022-05-13 13:16:10|10238.67|10238.67|10238.67|10238.67|10238.67|10238.67|10238.67|10238.67|0
1652447780000|2022-05-13 13:16:20|10239.13|10239.13|10239.36|10239.36|10239.36|10239.36|10239.13|10239.13|0
1652447800000|2022-05-13 13:16:40|10239.78|10239.78|10239.92|10239.92|10239.92|10239.92|10239.78|10239.78|0
1652447820000|2022-05-13 13:17:00|10240.1|10240.1|10240.28|10240.28|10240.28|10240.28|10240.1|10240.1|0
1652447830000|2022-05-13 13:17:10|10240.08|10240.08|10240.08|10240.08|10240.08|10240.08|10240.08|10240.08|0
1652447840000|2022-05-13 13:17:20|10240.21|10240.21|10240.08|10240.08|10240.21|10240.21|10240.08|10240.08|0
1652447850000|2022-05-13 13:17:30|10240.24|10240.24|10240.24|10240.24|10240.24|10240.24|10240.24|10240.24|0
1652447860000|2022-05-13 13:17:40|10240.37|10240.37|10242.27|10242.27|10242.27|10242.27|10239.85|10239.85|0
1652447870000|2022-05-13 13:17:50|10243.83|10243.83|10244.6|10244.6|10244.6|10244.6|10243.83|10243.83|0
1652447880000|2022-05-13 13:18:00|10244.82|10244.82|10244.9|10244.9|10245.12|10245.12|10244.82|10244.82|0
1652447890000|2022-05-13 13:18:10|10245.02|10245.02|10245.02|10245.02|10245.02|10245.02|10245.02|10245.02|0
1652447930000|2022-05-13 13:18:50|10245.18|10245.18|10245.18|10245.18|10245.18|10245.18|10245.18|10245.18|0
1652447940000|2022-05-13 13:19:00|10245.44|10245.44|10246.71|10246.71|10246.71|10246.71|10245.44|10245.44|0
1652447970000|2022-05-13 13:19:30|10247.4|10247.4|10246.71|10246.71|10247.4|10247.4|10246.71|10246.71|0
1652447980000|2022-05-13 13:19:40|10246.84|10246.84|10246.84|10246.84|10246.84|10246.84|10246.84|10246.84|0
1652447990000|2022-05-13 13:19:50|10246.06|10246.06|10246.15|10246.15|10246.31|10246.31|10246.06|10246.06|0
1652448000000|2022-05-13 13:20:00|10246.27|10246.27|10245.19|10245.19|10246.27|10246.27|10244.54|10244.54|0
1652448010000|2022-05-13 13:20:10|10245.27|10245.27|10245.14|10245.14|10245.27|10245.27|10245.06|10245.06|0
1652448020000|2022-05-13 13:20:20|10245.22|10245.22|10245.6|10245.6|10245.67|10245.67|10245.22|10245.22|0
1652448030000|2022-05-13 13:20:30|10245.53|10245.53|10245.43|10245.43|10245.53|10245.53|10245.43|10245.43|0
1652448040000|2022-05-13 13:20:40|10245.53|10245.53|10245.64|10245.64|10245.64|10245.64|10245.53|10245.53|0
1652448050000|2022-05-13 13:20:50|10245.21|10245.21|10245.58|10245.58|10245.58|10245.58|10245.21|10245.21|0
1652448070000|2022-05-13 13:21:10|10245.73|10245.73|10247.21|10247.21|10247.21|10247.21|10245.73|10245.73|0
1652448080000|2022-05-13 13:21:20|10247.35|10247.35|10247.28|10247.28|10247.43|10247.43|10247.28|10247.28|0
1652448110000|2022-05-13 13:21:50|10247.21|10247.21|10247.23|10247.23|10247.35|10247.35|10247.21|10247.21|0
1652448120000|2022-05-13 13:22:00|10247.16|10247.16|10247.16|10247.16|10247.16|10247.16|10247.16|10247.16|0
1652448130000|2022-05-13 13:22:10|10247.03|10247.03|10248.24|10248.24|10248.24|10248.24|10247.03|10247.03|0
1652448150000|2022-05-13 13:22:30|10248.42|10248.42|10248.85|10248.85|10248.85|10248.85|10248.42|10248.42|0
1652448170000|2022-05-13 13:22:50|10249.07|10249.07|10248.65|10248.65|10249.07|10249.07|10248.65|10248.65|0
1652448180000|2022-05-13 13:23:00|10248.3|10248.3|10248.08|10248.08|10248.3|10248.3|10248.08|10248.08|0
1652448190000|2022-05-13 13:23:10|10248.15|10248.15|10248.15|10248.15|10248.15|10248.15|10248.15|10248.15|0
1652448200000|2022-05-13 13:23:20|10246.59|10246.59|10246.52|10246.52|10246.59|10246.59|10246.52|10246.52|0
1652448220000|2022-05-13 13:23:40|10246.41|10246.41|10246.41|10246.41|10246.41|10246.41|10246.41|10246.41|0
1652448230000|2022-05-13 13:23:50|10246.67|10246.67|10246.5|10246.5|10246.93|10246.93|10246.5|10246.5|0
1652448240000|2022-05-13 13:24:00|10246.04|10246.04|10246.73|10246.73|10246.87|10246.87|10246.04|10246.04|0
1652448250000|2022-05-13 13:24:10|10246.87|10246.87|10246.87|10246.87|10246.87|10246.87|10246.87|10246.87|0
1652448260000|2022-05-13 13:24:20|10246.73|10246.73|10245.95|10245.95|10246.73|10246.73|10245.95|10245.95|0
1652448270000|2022-05-13 13:24:30|10245.8|10245.8|10245.8|10245.8|10245.8|10245.8|10245.8|10245.8|0
1652448280000|2022-05-13 13:24:40|10245.37|10245.37|10244.98|10244.98|10245.37|10245.37|10244.98|10244.98|0
1652448290000|2022-05-13 13:24:50|10244.91|10244.91|10244.1|10244.1|10244.91|10244.91|10244.1|10244.1|0
1652448300000|2022-05-13 13:25:00|10244.47|10244.47|10244.22|10244.22|10245|10245|10244.22|10244.22|0
1652448310000|2022-05-13 13:25:10|10243.79|10243.79|10242.87|10242.87|10243.87|10243.87|10242.87|10242.87|0
1652448340000|2022-05-13 13:25:40|10242.8|10242.8|10243.02|10243.02|10243.02|10243.02|10242.8|10242.8|0
1652448360000|2022-05-13 13:26:00|10243.09|10243.09|10243.41|10243.41|10243.52|10243.52|10243.09|10243.09|0
1652448370000|2022-05-13 13:26:10|10243.27|10243.27|10243.27|10243.27|10243.27|10243.27|10243.27|10243.27|0
1652448380000|2022-05-13 13:26:20|10243.7|10243.7|10243.96|10243.96|10244.14|10244.14|10243.7|10243.7|0
1652448390000|2022-05-13 13:26:30|10244.62|10244.62|10244.62|10244.62|10244.62|10244.62|10244.62|10244.62|0
1652448400000|2022-05-13 13:26:40|10243.84|10243.84|10244.07|10244.07|10244.07|10244.07|10243.84|10243.84|0
1652448410000|2022-05-13 13:26:50|10244.52|10244.52|10244.7|10244.7|10244.7|10244.7|10244.52|10244.52|0
1652448420000|2022-05-13 13:27:00|10244.86|10244.86|10244.86|10244.86|10244.86|10244.86|10244.86|10244.86|0
1652448430000|2022-05-13 13:27:10|10244.79|10244.79|10244.79|10244.79|10244.79|10244.79|10244.79|10244.79|0
1652448440000|2022-05-13 13:27:20|10244.6|10244.6|10244.72|10244.72|10244.72|10244.72|10244.6|10244.6|0
1652448460000|2022-05-13 13:27:40|10244.59|10244.59|10244.34|10244.34|10244.59|10244.59|10244.34|10244.34|0
1652448480000|2022-05-13 13:28:00|10244.5|10244.5|10244.5|10244.5|10244.5|10244.5|10244.5|10244.5|0
1652448500000|2022-05-13 13:28:20|10244.07|10244.07|10244.16|10244.16|10244.16|10244.16|10244.07|10244.07|0
1652448510000|2022-05-13 13:28:30|10243.99|10243.99|10245.67|10245.67|10245.79|10245.79|10243.73|10243.73|0
1652448520000|2022-05-13 13:28:40|10245.75|10245.75|10245.67|10245.67|10245.75|10245.75|10245.67|10245.67|0
1652448530000|2022-05-13 13:28:50|10245.75|10245.75|10245.07|10245.07|10245.92|10245.92|10245.07|10245.07|0
1652448540000|2022-05-13 13:29:00|10245.85|10245.85|10246.89|10246.89|10247.14|10247.14|10245.85|10245.85|0
1652448550000|2022-05-13 13:29:10|10247.74|10247.74|10247.87|10247.87|10247.87|10247.87|10247.74|10247.74|0
1652448560000|2022-05-13 13:29:20|10247.99|10247.99|10249.01|10249.01|10249.01|10249.01|10247.99|10247.99|0
1652448570000|2022-05-13 13:29:30|10249.4|10249.4|10249.63|10249.63|10249.63|10249.63|10249.4|10249.4|0
1652448580000|2022-05-13 13:29:40|10248.85|10248.85|10250.05|10250.05|10250.05|10250.05|10248.85|10248.85|0
1652448590000|2022-05-13 13:29:50|10250.18|10250.18|10251.73|10251.73|10251.73|10251.73|10250.18|10250.18|0
1652448600000|2022-05-13 13:30:00|10251.96|10251.96|10252.39|10252.39|10252.39|10252.39|10251.96|10251.96|0
1652448610000|2022-05-13 13:30:10|10253.17|10253.17|10250.65|10250.65|10253.17|10253.17|10249.55|10249.55|0
1652448620000|2022-05-13 13:30:20|10251.02|10251.02|10250.99|10250.99|10251.15|10251.15|10250.99|10250.99|0
1652448630000|2022-05-13 13:30:30|10250.86|10250.86|10251.28|10251.28|10251.28|10251.28|10250.59|10250.59|0
1652448640000|2022-05-13 13:30:40|10251.09|10251.09|10251.94|10251.94|10251.94|10251.94|10251.09|10251.09|0
1652448650000|2022-05-13 13:30:50|10252.38|10252.38|10252.55|10252.55|10252.55|10252.55|10251.95|10251.95|0
1652448660000|2022-05-13 13:31:00|10251.77|10251.77|10252.48|10252.48|10252.48|10252.48|10251.68|10251.68|0
1652448670000|2022-05-13 13:31:10|10252.85|10252.85|10253.84|10253.84|10254.06|10254.06|10252.85|10252.85|0
1652448680000|2022-05-13 13:31:20|10254.19|10254.19|10254.01|10254.01|10254.19|10254.19|10254.01|10254.01|0
1652448690000|2022-05-13 13:31:30|10254.34|10254.34|10255.12|10255.12|10255.12|10255.12|10254.34|10254.34|0
1652448700000|2022-05-13 13:31:40|10255.4|10255.4|10255.17|10255.17|10255.4|10255.4|10254.95|10254.95|0
1652448710000|2022-05-13 13:31:50|10255.3|10255.3|10255.3|10255.3|10255.3|10255.3|10255.3|10255.3|0
1652448720000|2022-05-13 13:32:00|10254.97|10254.97|10257.41|10257.41|10257.54|10257.54|10254.97|10254.97|0
1652448730000|2022-05-13 13:32:10|10257.94|10257.94|10257.94|10257.94|10258.72|10258.72|10257.94|10257.94|0
1652448740000|2022-05-13 13:32:20|10258.16|10258.16|10258.16|10258.16|10258.16|10258.16|10258.16|10258.16|0
1652448760000|2022-05-13 13:32:40|10257.98|10257.98|10258.89|10258.89|10259.12|10259.12|10257.98|10257.98|0
1652448770000|2022-05-13 13:32:50|10258.99|10258.99|10260.11|10260.11|10260.11|10260.11|10258.99|10258.99|0
1652448780000|2022-05-13 13:33:00|10260.22|10260.22|10262.47|10262.47|10262.47|10262.47|10260.22|10260.22|0
1652448790000|2022-05-13 13:33:10|10261.95|10261.95|10261.52|10261.52|10261.95|10261.95|10261.52|10261.52|0
1652448800000|2022-05-13 13:33:20|10261.3|10261.3|10261.32|10261.32|10261.49|10261.49|10260.54|10260.54|0
1652448810000|2022-05-13 13:33:30|10262.19|10262.19|10261.97|10261.97|10262.19|10262.19|10261.19|10261.19|0
1652448820000|2022-05-13 13:33:40|10261.8|10261.8|10261.58|10261.58|10261.8|10261.8|10261.58|10261.58|0
1652448840000|2022-05-13 13:34:00|10262.5|10262.5|10260.36|10260.36|10262.5|10262.5|10260.36|10260.36|0
1652448850000|2022-05-13 13:34:10|10260.14|10260.14|10259.96|10259.96|10260.14|10260.14|10259.96|10259.96|0
1652448860000|2022-05-13 13:34:20|10259.68|10259.68|10259.45|10259.45|10259.68|10259.68|10259.45|10259.45|0
1652448880000|2022-05-13 13:34:40|10259|10259|10255.7|10255.7|10259|10259|10255.7|10255.7|0
1652448890000|2022-05-13 13:34:50|10254.79|10254.79|10254.86|10254.86|10254.86|10254.86|10254.38|10254.38|0
1652448900000|2022-05-13 13:35:00|10253.3|10253.3|10247.88|10247.88|10254.08|10254.08|10247.78|10247.78|0
1652448910000|2022-05-13 13:35:10|10247.44|10247.44|10246.33|10246.33|10247.44|10247.44|10245.78|10245.78|0
1652448920000|2022-05-13 13:35:20|10246.48|10246.48|10246.22|10246.22|10246.66|10246.66|10246.22|10246.22|0
1652448930000|2022-05-13 13:35:30|10245.61|10245.61|10244.55|10244.55|10245.61|10245.61|10244.55|10244.55|0
1652448940000|2022-05-13 13:35:40|10244.11|10244.11|10244.55|10244.55|10244.98|10244.98|10244.11|10244.11|0
1652448950000|2022-05-13 13:35:50|10245.46|10245.46|10246.31|10246.31|10246.31|10246.31|10245.16|10245.16|0
1652448960000|2022-05-13 13:36:00|10246.46|10246.46|10246.73|10246.73|10246.73|10246.73|10246.46|10246.46|0
1652448970000|2022-05-13 13:36:10|10247.1|10247.1|10247.66|10247.66|10247.66|10247.66|10246.96|10246.96|0
1652448980000|2022-05-13 13:36:20|10248.44|10248.44|10249.3|10249.3|10249.3|10249.3|10248.44|10248.44|0
1652448990000|2022-05-13 13:36:30|10249.48|10249.48|10249.93|10249.93|10249.93|10249.93|10249.48|10249.48|0
1652449000000|2022-05-13 13:36:40|10250.4|10250.4|10251.19|10251.19|10251.19|10251.19|10250.4|10250.4|0
1652449010000|2022-05-13 13:36:50|10251.62|10251.62|10251.75|10251.75|10251.75|10251.75|10251.62|10251.62|0
1652449020000|2022-05-13 13:37:00|10252.17|10252.17|10252.17|10252.17|10252.17|10252.17|10252.17|10252.17|0
1652449030000|2022-05-13 13:37:10|10254.08|10254.08|10254.93|10254.93|10254.93|10254.93|10253.73|10253.73|0
1652449040000|2022-05-13 13:37:20|10255.31|10255.31|10258.7|10258.7|10258.99|10258.99|10255.31|10255.31|0
1652449050000|2022-05-13 13:37:30|10259.07|10259.07|10259.97|10259.97|10259.97|10259.97|10259.07|10259.07|0
1652449060000|2022-05-13 13:37:40|10260.07|10260.07|10259.98|10259.98|10260.16|10260.16|10259.02|10259.02|0
1652449070000|2022-05-13 13:37:50|10259.81|10259.81|10259.7|10259.7|10259.98|10259.98|10259.51|10259.51|0
1652449080000|2022-05-13 13:38:00|10260.35|10260.35|10260.82|10260.82|10261.17|10261.17|10259.7|10259.7|0
1652449090000|2022-05-13 13:38:10|10261.29|10261.29|10261.34|10261.34|10261.36|10261.36|10260.5|10260.5|0
1652449100000|2022-05-13 13:38:20|10262.17|10262.17|10261.21|10261.21|10262.4|10262.4|10261.21|10261.21|0
1652449110000|2022-05-13 13:38:30|10261.05|10261.05|10260.77|10260.77|10261.05|10261.05|10260.77|10260.77|0
1652449120000|2022-05-13 13:38:40|10260.42|10260.42|10260.66|10260.66|10260.66|10260.66|10260.06|10260.06|0
1652449130000|2022-05-13 13:38:50|10259.71|10259.71|10258.29|10258.29|10259.71|10259.71|10258.29|10258.29|0
1652449140000|2022-05-13 13:39:00|10257.94|10257.94|10257.57|10257.57|10257.94|10257.94|10257.28|10257.28|0
1652449160000|2022-05-13 13:39:20|10257.04|10257.04|10257.74|10257.74|10257.74|10257.74|10257.04|10257.04|0
1652449170000|2022-05-13 13:39:30|10258.42|10258.42|10258.85|10258.85|10258.85|10258.85|10258.42|10258.42|0
1652449180000|2022-05-13 13:39:40|10258.97|10258.97|10260.35|10260.35|10261.13|10261.13|10258.97|10258.97|0
1652449190000|2022-05-13 13:39:50|10259.93|10259.93|10260.42|10260.42|10260.42|10260.42|10259.93|10259.93|0
1652449200000|2022-05-13 13:40:00|10260.2|10260.2|10260.2|10260.2|10260.2|10260.2|10260.2|10260.2|0
1652449210000|2022-05-13 13:40:10|10260.1|10260.1|10256.8|10256.8|10260.36|10260.36|10256.57|10256.57|0
1652449220000|2022-05-13 13:40:20|10256.87|10256.87|10260.14|10260.14|10260.14|10260.14|10256.8|10256.8|0
1652449230000|2022-05-13 13:40:30|10260.36|10260.36|10260.36|10260.36|10260.36|10260.36|10260.36|10260.36|0
1652449240000|2022-05-13 13:40:40|10260.69|10260.69|10260.91|10260.91|10260.91|10260.91|10260.69|10260.69|0
1652449250000|2022-05-13 13:40:50|10261.03|10261.03|10262.23|10262.23|10262.23|10262.23|10261.03|10261.03|0
1652449260000|2022-05-13 13:41:00|10262.41|10262.41|10266.7|10266.7|10266.7|10266.7|10262.41|10262.41|0
1652449270000|2022-05-13 13:41:10|10266.95|10266.95|10268.01|10268.01|10268.74|10268.74|10266.95|10266.95|0
1652449280000|2022-05-13 13:41:20|10268.27|10268.27|10268.65|10268.65|10269|10269|10268.27|10268.27|0
1652449290000|2022-05-13 13:41:30|10268.49|10268.49|10266.97|10266.97|10268.49|10268.49|10266.97|10266.97|0
1652449300000|2022-05-13 13:41:40|10267.19|10267.19|10266.97|10266.97|10267.19|10267.19|10266.84|10266.84|0
1652449310000|2022-05-13 13:41:50|10266.79|10266.79|10267.4|10267.4|10267.4|10267.4|10266.79|10266.79|0
1652449320000|2022-05-13 13:42:00|10267.65|10267.65|10268.94|10268.94|10268.94|10268.94|10267.65|10267.65|0
1652449330000|2022-05-13 13:42:10|10268.41|10268.41|10269.19|10269.19|10269.55|10269.55|10268.41|10268.41|0
1652449340000|2022-05-13 13:42:20|10269.41|10269.41|10271.41|10271.41|10271.41|10271.41|10269.41|10269.41|0
1652449350000|2022-05-13 13:42:30|10271.85|10271.85|10272.11|10272.11|10272.11|10272.11|10271.67|10271.67|0
1652449360000|2022-05-13 13:42:40|10271.76|10271.76|10271.63|10271.63|10271.76|10271.76|10271.39|10271.39|0
1652449370000|2022-05-13 13:42:50|10271.21|10271.21|10271.21|10271.21|10271.21|10271.21|10271.21|10271.21|0
1652449380000|2022-05-13 13:43:00|10271.7|10271.7|10272.31|10272.31|10272.31|10272.31|10271.7|10271.7|0
1652449390000|2022-05-13 13:43:10|10272.89|10272.89|10274.1|10274.1|10275.34|10275.34|10272.89|10272.89|0
1652449400000|2022-05-13 13:43:20|10274.88|10274.88|10274.23|10274.23|10275.01|10275.01|10274.23|10274.23|0
1652449410000|2022-05-13 13:43:30|10274.48|10274.48|10274.46|10274.46|10274.7|10274.7|10274.46|10274.46|0
1652449420000|2022-05-13 13:43:40|10275.23|10275.23|10274.46|10274.46|10275.23|10275.23|10274.46|10274.46|0
1652449430000|2022-05-13 13:43:50|10274.1|10274.1|10274.81|10274.81|10274.81|10274.81|10274.1|10274.1|0
1652449440000|2022-05-13 13:44:00|10274.9|10274.9|10278.98|10278.98|10278.98|10278.98|10274.9|10274.9|0
1652449450000|2022-05-13 13:44:10|10279.11|10279.11|10284.19|10284.19|10284.19|10284.19|10279.11|10279.11|0
1652449460000|2022-05-13 13:44:20|10283.77|10283.77|10283.3|10283.3|10283.96|10283.96|10283.3|10283.3|0
1652449470000|2022-05-13 13:44:30|10283.43|10283.43|10282.67|10282.67|10283.82|10283.82|10282.42|10282.42|0
1652449490000|2022-05-13 13:44:50|10282.84|10282.84|10284|10284|10284|10284|10282.84|10282.84|0
1652449500000|2022-05-13 13:45:00|10283.91|10283.91|10282.54|10282.54|10284.03|10284.03|10282.54|10282.54|0
1652449510000|2022-05-13 13:45:10|10282.74|10282.74|10282.24|10282.24|10282.74|10282.74|10282.24|10282.24|0
1652449530000|2022-05-13 13:45:30|10282.43|10282.43|10283.21|10283.21|10283.36|10283.36|10282.43|10282.43|0
1652449540000|2022-05-13 13:45:40|10283.4|10283.4|10283.08|10283.08|10283.65|10283.65|10282.87|10282.87|0
1652449550000|2022-05-13 13:45:50|10283.31|10283.31|10282.96|10282.96|10283.31|10283.31|10282.96|10282.96|0
1652449560000|2022-05-13 13:46:00|10283.31|10283.31|10283.87|10283.87|10283.87|10283.87|10282.69|10282.69|0
1652449570000|2022-05-13 13:46:10|10283.69|10283.69|10286.46|10286.46|10286.68|10286.68|10283.69|10283.69|0
1652449580000|2022-05-13 13:46:20|10286.35|10286.35|10288.21|10288.21|10288.21|10288.21|10286.13|10286.13|0
1652449600000|2022-05-13 13:46:40|10287.89|10287.89|10288.95|10288.95|10288.95|10288.95|10287.89|10287.89|0
1652449610000|2022-05-13 13:46:50|10289.04|10289.04|10289.04|10289.04|10289.04|10289.04|10289.04|10289.04|0
1652449620000|2022-05-13 13:47:00|10288.26|10288.26|10287.2|10287.2|10288.26|10288.26|10287.2|10287.2|0
1652449630000|2022-05-13 13:47:10|10286.78|10286.78|10286.78|10286.78|10286.78|10286.78|10286.78|10286.78|0
1652449650000|2022-05-13 13:47:30|10286.53|10286.53|10285.37|10285.37|10287.15|10287.15|10285.37|10285.37|0
1652449660000|2022-05-13 13:47:40|10285.14|10285.14|10282.7|10282.7|10285.14|10285.14|10282.7|10282.7|0
1652449670000|2022-05-13 13:47:50|10282.52|10282.52|10281.95|10281.95|10282.52|10282.52|10280.92|10280.92|0
1652449680000|2022-05-13 13:48:00|10282.39|10282.39|10284.04|10284.04|10284.04|10284.04|10282.39|10282.39|0
1652449690000|2022-05-13 13:48:10|10285.6|10285.6|10285.31|10285.31|10285.67|10285.67|10285.31|10285.31|0
1652449700000|2022-05-13 13:48:20|10285.49|10285.49|10285.49|10285.49|10285.49|10285.49|10285.49|10285.49|0
1652449710000|2022-05-13 13:48:30|10284.71|10284.71|10283.27|10283.27|10284.71|10284.71|10283.27|10283.27|0
1652449720000|2022-05-13 13:48:40|10283.69|10283.69|10281.13|10281.13|10283.82|10283.82|10280.7|10280.7|0
1652449730000|2022-05-13 13:48:50|10280.43|10280.43|10280.43|10280.43|10280.43|10280.43|10280.43|10280.43|0
1652449740000|2022-05-13 13:49:00|10280.78|10280.78|10279.66|10279.66|10280.86|10280.86|10279.66|10279.66|0
1652449750000|2022-05-13 13:49:10|10279.55|10279.55|10278.56|10278.56|10279.62|10279.62|10278.56|10278.56|0
1652449760000|2022-05-13 13:49:20|10278.19|10278.19|10278.02|10278.02|10278.19|10278.19|10278.02|10278.02|0
1652449770000|2022-05-13 13:49:30|10278.24|10278.24|10278.24|10278.24|10278.24|10278.24|10278.24|10278.24|0
1652449780000|2022-05-13 13:49:40|10278.68|10278.68|10278.68|10278.68|10278.68|10278.68|10278.68|10278.68|0
1652449790000|2022-05-13 13:49:50|10279.46|10279.46|10278.85|10278.85|10279.46|10279.46|10278.51|10278.51|0
1652449800000|2022-05-13 13:50:00|10278.68|10278.68|10279.73|10279.73|10279.73|10279.73|10278.68|10278.68|0
1652449810000|2022-05-13 13:50:10|10280.69|10280.69|10280.49|10280.49|10280.69|10280.69|10279.17|10279.17|0
1652449820000|2022-05-13 13:50:20|10280.71|10280.71|10281.45|10281.45|10283.22|10283.22|10280.71|10280.71|0
1652449840000|2022-05-13 13:50:40|10281.62|10281.62|10280.67|10280.67|10281.62|10281.62|10280.67|10280.67|0
1652449850000|2022-05-13 13:50:50|10281.45|10281.45|10281.67|10281.67|10281.89|10281.89|10281.45|10281.45|0
1652449860000|2022-05-13 13:51:00|10282.45|10282.45|10282.2|10282.2|10282.45|10282.45|10282.2|10282.2|0
1652449880000|2022-05-13 13:51:20|10282.88|10282.88|10283.46|10283.46|10284.03|10284.03|10282.88|10282.88|0
1652449890000|2022-05-13 13:51:30|10283.62|10283.62|10283.62|10283.62|10283.62|10283.62|10283.62|10283.62|0
1652449900000|2022-05-13 13:51:40|10283.45|10283.45|10283.88|10283.88|10283.88|10283.88|10283.45|10283.45|0
1652449910000|2022-05-13 13:51:50|10282.92|10282.92|10283.1|10283.1|10283.1|10283.1|10282.92|10282.92|0
1652449920000|2022-05-13 13:52:00|10283.26|10283.26|10283.44|10283.44|10283.44|10283.44|10283.26|10283.26|0
1652449940000|2022-05-13 13:52:20|10283.31|10283.31|10282.92|10282.92|10283.63|10283.63|10282.92|10282.92|0
1652449950000|2022-05-13 13:52:30|10282.74|10282.74|10282.74|10282.74|10282.74|10282.74|10282.74|10282.74|0
1652449960000|2022-05-13 13:52:40|10283.17|10283.17|10283.17|10283.17|10283.17|10283.17|10283.17|10283.17|0
1652449970000|2022-05-13 13:52:50|10283.55|10283.55|10283.68|10283.68|10283.68|10283.68|10283.55|10283.55|0
1652449980000|2022-05-13 13:53:00|10283.51|10283.51|10282.82|10282.82|10283.67|10283.67|10282.82|10282.82|0
1652449990000|2022-05-13 13:53:10|10283.26|10283.26|10285.42|10285.42|10285.75|10285.75|10283.26|10283.26|0
1652450000000|2022-05-13 13:53:20|10285.3|10285.3|10287.76|10287.76|10287.76|10287.76|10285.3|10285.3|0
1652450010000|2022-05-13 13:53:30|10287.94|10287.94|10288.13|10288.13|10288.13|10288.13|10287.71|10287.71|0
1652450020000|2022-05-13 13:53:40|10287.91|10287.91|10287.91|10287.91|10287.91|10287.91|10287.91|10287.91|0
1652450030000|2022-05-13 13:53:50|10287.73|10287.73|10286.82|10286.82|10287.86|10287.86|10286.82|10286.82|0
1652450040000|2022-05-13 13:54:00|10287.6|10287.6|10287.82|10287.82|10287.82|10287.82|10287.6|10287.6|0
1652450050000|2022-05-13 13:54:10|10288.04|10288.04|10288.57|10288.57|10288.57|10288.57|10288.04|10288.04|0
1652450060000|2022-05-13 13:54:20|10288.94|10288.94|10288.66|10288.66|10288.94|10288.94|10288.57|10288.57|0
1652450070000|2022-05-13 13:54:30|10288.81|10288.81|10288.44|10288.44|10289.01|10289.01|10288.44|10288.44|0
1652450080000|2022-05-13 13:54:40|10288.22|10288.22|10287.39|10287.39|10288.22|10288.22|10287.39|10287.39|0
1652450090000|2022-05-13 13:54:50|10287.21|10287.21|10287.6|10287.6|10287.6|10287.6|10287.21|10287.21|0
1652450100000|2022-05-13 13:55:00|10287.23|10287.23|10287|10287|10287.35|10287.35|10287|10287|0
1652450110000|2022-05-13 13:55:10|10286.78|10286.78|10285.92|10285.92|10286.78|10286.78|10285.92|10285.92|0
1652450120000|2022-05-13 13:55:20|10286.7|10286.7|10286.7|10286.7|10287.09|10287.09|10286.7|10286.7|0
1652450130000|2022-05-13 13:55:30|10286.37|10286.37|10286.09|10286.09|10286.37|10286.37|10285.76|10285.76|0
1652450140000|2022-05-13 13:55:40|10285.64|10285.64|10285.86|10285.86|10285.86|10285.86|10285.64|10285.64|0
1652450150000|2022-05-13 13:55:50|10285.63|10285.63|10285.63|10285.63|10286.02|10286.02|10285.5|10285.5|0
1652450160000|2022-05-13 13:56:00|10285.26|10285.26|10285.85|10285.85|10285.85|10285.85|10285|10285|0
1652450170000|2022-05-13 13:56:10|10286.19|10286.19|10285.98|10285.98|10286.41|10286.41|10285.98|10285.98|0
1652450180000|2022-05-13 13:56:20|10285.8|10285.8|10286.04|10286.04|10286.04|10286.04|10285.23|10285.23|0
1652450190000|2022-05-13 13:56:30|10286.2|10286.2|10286.2|10286.2|10286.2|10286.2|10286.2|10286.2|0
1652450200000|2022-05-13 13:56:40|10286.03|10286.03|10285.85|10285.85|10286.03|10286.03|10285.85|10285.85|0
1652450210000|2022-05-13 13:56:50|10286.03|10286.03|10284.76|10284.76|10286.03|10286.03|10283.2|10283.2|0
1652450220000|2022-05-13 13:57:00|10284.94|10284.94|10288.15|10288.15|10288.41|10288.41|10284.57|10284.57|0
1652450230000|2022-05-13 13:57:10|10287.88|10287.88|10288.37|10288.37|10288.8|10288.8|10287.88|10287.88|0
1652450240000|2022-05-13 13:57:20|10287.94|10287.94|10287.41|10287.41|10287.94|10287.94|10287.31|10287.31|0
1652450250000|2022-05-13 13:57:30|10288.09|10288.09|10288.87|10288.87|10289.65|10289.65|10288.09|10288.09|0
1652450260000|2022-05-13 13:57:40|10289.04|10289.04|10289.7|10289.7|10289.7|10289.7|10289.04|10289.04|0
1652450270000|2022-05-13 13:57:50|10289.05|10289.05|10289.13|10289.13|10289.27|10289.27|10289.05|10289.05|0
1652450290000|2022-05-13 13:58:10|10288.7|10288.7|10288.7|10288.7|10288.7|10288.7|10288.7|10288.7|0
1652450300000|2022-05-13 13:58:20|10289.07|10289.07|10289.07|10289.07|10289.07|10289.07|10289.07|10289.07|0
1652450320000|2022-05-13 13:58:40|10289.25|10289.25|10289.25|10289.25|10289.25|10289.25|10289.25|10289.25|0
1652450330000|2022-05-13 13:58:50|10289.5|10289.5|10291.16|10291.16|10291.16|10291.16|10289.5|10289.5|0
1652450340000|2022-05-13 13:59:00|10290.93|10290.93|10290.58|10290.58|10290.93|10290.93|10289.79|10289.79|0
1652450350000|2022-05-13 13:59:10|10289.8|10289.8|10289.03|10289.03|10289.8|10289.8|10288.73|10288.73|0
1652450360000|2022-05-13 13:59:20|10289.81|10289.81|10289.81|10289.81|10289.81|10289.81|10289.81|10289.81|0
1652450370000|2022-05-13 13:59:30|10289.03|10289.03|10288.56|10288.56|10289.03|10289.03|10288.3|10288.3|0
1652450380000|2022-05-13 13:59:40|10288.47|10288.47|10288.25|10288.25|10288.47|10288.47|10288.25|10288.25|0
1652450390000|2022-05-13 13:59:50|10287.99|10287.99|10286.69|10286.69|10287.99|10287.99|10286.69|10286.69|0
1652450400000|2022-05-13 14:00:00|10286.82|10286.82|10286.99|10286.99|10287.07|10287.07|10286.82|10286.82|0
1652450410000|2022-05-13 14:00:10|10287.14|10287.14|10287.14|10287.14|10287.14|10287.14|10287.14|10287.14|0
1652450420000|2022-05-13 14:00:20|10287.37|10287.37|10287.37|10287.37|10287.37|10287.37|10287.37|10287.37|0
1652450430000|2022-05-13 14:00:30|10289.71|10289.71|10287.87|10287.87|10289.71|10289.71|10287.37|10287.37|0
1652450440000|2022-05-13 14:00:40|10287.74|10287.74|10288.09|10288.09|10288.09|10288.09|10287.74|10287.74|0
1652450450000|2022-05-13 14:00:50|10289.65|10289.65|10289.39|10289.39|10289.65|10289.65|10289.39|10289.39|0
1652450460000|2022-05-13 14:01:00|10288.74|10288.74|10288.96|10288.96|10289.18|10289.18|10288.74|10288.74|0
1652450470000|2022-05-13 14:01:10|10289.74|10289.74|10288.9|10288.9|10289.95|10289.95|10288.9|10288.9|0
1652450480000|2022-05-13 14:01:20|10288.71|10288.71|10288.71|10288.71|10288.71|10288.71|10288.71|10288.71|0
1652450490000|2022-05-13 14:01:30|10289.08|10289.08|10289.08|10289.08|10289.08|10289.08|10289.08|10289.08|0
1652450500000|2022-05-13 14:01:40|10288.9|10288.9|10288.9|10288.9|10288.9|10288.9|10288.9|10288.9|0
1652450510000|2022-05-13 14:01:50|10288.22|10288.22|10288.67|10288.67|10288.67|10288.67|10288.22|10288.22|0
1652450520000|2022-05-13 14:02:00|10288.81|10288.81|10289.03|10289.03|10289.03|10289.03|10288.5|10288.5|0
1652450530000|2022-05-13 14:02:10|10289.46|10289.46|10289.03|10289.03|10289.46|10289.46|10289.03|10289.03|0
1652450540000|2022-05-13 14:02:20|10288.85|10288.85|10289.99|10289.99|10289.99|10289.99|10288.85|10288.85|0
1652450550000|2022-05-13 14:02:30|10290.21|10290.21|10291.42|10291.42|10291.42|10291.42|10290.21|10290.21|0
1652450560000|2022-05-13 14:02:40|10291.61|10291.61|10293.13|10293.13|10294.06|10294.06|10291.61|10291.61|0
1652450570000|2022-05-13 14:02:50|10292.88|10292.88|10292.88|10292.88|10292.88|10292.88|10292.88|10292.88|0
1652450580000|2022-05-13 14:03:00|10292.67|10292.67|10288.72|10288.72|10292.67|10292.67|10288.72|10288.72|0
1652450590000|2022-05-13 14:03:10|10288.35|10288.35|10287.73|10287.73|10288.35|10288.35|10287.73|10287.73|0
1652450600000|2022-05-13 14:03:20|10287.27|10287.27|10286.82|10286.82|10287.27|10287.27|10286.69|10286.69|0
1652450610000|2022-05-13 14:03:30|10285.26|10285.26|10284.36|10284.36|10285.33|10285.33|10284.36|10284.36|0
1652450620000|2022-05-13 14:03:40|10284.28|10284.28|10283.03|10283.03|10284.28|10284.28|10283.03|10283.03|0
1652450630000|2022-05-13 14:03:50|10283.2|10283.2|10281.11|10281.11|10283.2|10283.2|10281.11|10281.11|0
1652450640000|2022-05-13 14:04:00|10281.33|10281.33|10280.9|10280.9|10281.33|10281.33|10280.9|10280.9|0
1652450650000|2022-05-13 14:04:10|10281.32|10281.32|10280.96|10280.96|10281.32|10281.32|10280.96|10280.96|0
1652450660000|2022-05-13 14:04:20|10280.52|10280.52|10279.17|10279.17|10280.52|10280.52|10279.17|10279.17|0
1652450670000|2022-05-13 14:04:30|10278.95|10278.95|10279.28|10279.28|10279.55|10279.55|10278.74|10278.74|0
1652450680000|2022-05-13 14:04:40|10279.5|10279.5|10279.5|10279.5|10279.5|10279.5|10279.5|10279.5|0
1652450690000|2022-05-13 14:04:50|10279.29|10279.29|10278.47|10278.47|10279.29|10279.29|10278.47|10278.47|0
1652450710000|2022-05-13 14:05:10|10278.64|10278.64|10278.55|10278.55|10278.64|10278.64|10278.55|10278.55|0
1652450720000|2022-05-13 14:05:20|10278.99|10278.99|10277.64|10277.64|10278.99|10278.99|10277.64|10277.64|0
1652450730000|2022-05-13 14:05:30|10277.46|10277.46|10277.24|10277.24|10277.46|10277.46|10277.24|10277.24|0
1652450750000|2022-05-13 14:05:50|10276.81|10276.81|10277.05|10277.05|10277.05|10277.05|10276.81|10276.81|0
1652450760000|2022-05-13 14:06:00|10277.22|10277.22|10275.06|10275.06|10277.22|10277.22|10274.88|10274.88|0
1652450770000|2022-05-13 14:06:10|10274.9|10274.9|10274.82|10274.82|10274.9|10274.9|10274.82|10274.82|0
1652450800000|2022-05-13 14:06:40|10274.99|10274.99|10276.12|10276.12|10276.3|10276.3|10274.99|10274.99|0
1652450810000|2022-05-13 14:06:50|10275.69|10275.69|10275.99|10275.99|10276.05|10276.05|10275.62|10275.62|0
1652450820000|2022-05-13 14:07:00|10276.11|10276.11|10278|10278|10278|10278|10275.89|10275.89|0
1652450830000|2022-05-13 14:07:10|10278.44|10278.44|10278.09|10278.09|10278.44|10278.44|10278.09|10278.09|0
1652450840000|2022-05-13 14:07:20|10277.86|10277.86|10278|10278|10278.22|10278.22|10277.86|10277.86|0
1652450860000|2022-05-13 14:07:40|10278.22|10278.22|10277.55|10277.55|10278.22|10278.22|10277.55|10277.55|0
1652450870000|2022-05-13 14:07:50|10277.38|10277.38|10277.28|10277.28|10277.64|10277.64|10277.05|10277.05|0
1652450880000|2022-05-13 14:08:00|10277.06|10277.06|10276.4|10276.4|10277.28|10277.28|10276.4|10276.4|0
1652450890000|2022-05-13 14:08:10|10276.62|10276.62|10275.87|10275.87|10276.62|10276.62|10275.61|10275.61|0
1652450900000|2022-05-13 14:08:20|10275.09|10275.09|10275.09|10275.09|10275.09|10275.09|10275.09|10275.09|0
1652450910000|2022-05-13 14:08:30|10274.9|10274.9|10274.39|10274.39|10275.5|10275.5|10273.94|10273.94|0
1652450920000|2022-05-13 14:08:40|10274.4|10274.4|10275.1|10275.1|10275.1|10275.1|10274.4|10274.4|0
1652450930000|2022-05-13 14:08:50|10275.36|10275.36|10274.43|10274.43|10275.58|10275.58|10274.43|10274.43|0
1652450940000|2022-05-13 14:09:00|10274.64|10274.64|10274.64|10274.64|10274.64|10274.64|10274.64|10274.64|0
1652450950000|2022-05-13 14:09:10|10274.47|10274.47|10274.72|10274.72|10274.72|10274.72|10274.26|10274.26|0
1652450960000|2022-05-13 14:09:20|10274.94|10274.94|10275.58|10275.58|10275.58|10275.58|10274.94|10274.94|0
1652450970000|2022-05-13 14:09:30|10275.36|10275.36|10275.33|10275.33|10275.36|10275.36|10275.11|10275.11|0
1652450980000|2022-05-13 14:09:40|10275.47|10275.47|10279.5|10279.5|10279.5|10279.5|10275.25|10275.25|0
1652450990000|2022-05-13 14:09:50|10279.86|10279.86|10280.52|10280.52|10280.95|10280.95|10279.86|10279.86|0
1652451000000|2022-05-13 14:10:00|10280.74|10280.74|10282.19|10282.19|10282.19|10282.19|10280.74|10280.74|0
1652451010000|2022-05-13 14:10:10|10282.97|10282.97|10284.14|10284.14|10284.14|10284.14|10282.97|10282.97|0
1652451020000|2022-05-13 14:10:20|10284.99|10284.99|10284.02|10284.02|10285.16|10285.16|10284.02|10284.02|0
1652451030000|2022-05-13 14:10:30|10284.19|10284.19|10284.22|10284.22|10284.35|10284.35|10283.33|10283.33|0
1652451040000|2022-05-13 14:10:40|10283.97|10283.97|10284.98|10284.98|10284.98|10284.98|10283.97|10283.97|0
1652451050000|2022-05-13 14:10:50|10284.63|10284.63|10284.98|10284.98|10284.98|10284.98|10284.63|10284.63|0
1652451060000|2022-05-13 14:11:00|10285.17|10285.17|10285.36|10285.36|10285.36|10285.36|10285.17|10285.17|0
1652451070000|2022-05-13 14:11:10|10285.45|10285.45|10285.45|10285.45|10285.45|10285.45|10285.45|10285.45|0
1652451080000|2022-05-13 14:11:20|10285|10285|10282.99|10282.99|10285|10285|10282.99|10282.99|0
1652451090000|2022-05-13 14:11:30|10282.54|10282.54|10281.65|10281.65|10282.54|10282.54|10281.65|10281.65|0
1652451100000|2022-05-13 14:11:40|10282.6|10282.6|10282.05|10282.05|10282.83|10282.83|10282.05|10282.05|0
1652451110000|2022-05-13 14:11:50|10282.28|10282.28|10284.28|10284.28|10284.28|10284.28|10282.28|10282.28|0
1652451120000|2022-05-13 14:12:00|10284.01|10284.01|10283.8|10283.8|10284.01|10284.01|10283.8|10283.8|0
1652451130000|2022-05-13 14:12:10|10283.67|10283.67|10283.67|10283.67|10283.67|10283.67|10283.67|10283.67|0
1652451140000|2022-05-13 14:12:20|10283.54|10283.54|10282.78|10282.78|10283.85|10283.85|10282.78|10282.78|0
1652451150000|2022-05-13 14:12:30|10283.24|10283.24|10282.79|10282.79|10283.24|10283.24|10282.79|10282.79|0
1652451170000|2022-05-13 14:12:50|10281.23|10281.23|10281.23|10281.23|10281.23|10281.23|10281.23|10281.23|0
1652451180000|2022-05-13 14:13:00|10281|10281|10279.9|10279.9|10281|10281|10279.7|10279.7|0
1652451200000|2022-05-13 14:13:20|10279.67|10279.67|10278.19|10278.19|10279.67|10279.67|10277.85|10277.85|0
1652451210000|2022-05-13 14:13:30|10275.85|10275.85|10275.85|10275.85|10275.85|10275.85|10275.85|10275.85|0
1652451230000|2022-05-13 14:13:50|10275.42|10275.42|10275.77|10275.77|10275.82|10275.82|10275.42|10275.42|0
1652451240000|2022-05-13 14:14:00|10274.99|10274.99|10275.77|10275.77|10275.77|10275.77|10274.99|10274.99|0
1652451250000|2022-05-13 14:14:10|10274.99|10274.99|10275.55|10275.55|10275.77|10275.77|10274.99|10274.99|0
1652451260000|2022-05-13 14:14:20|10273.99|10273.99|10273.38|10273.38|10273.99|10273.99|10273.38|10273.38|0
1652451270000|2022-05-13 14:14:30|10273.2|10273.2|10275.06|10275.06|10275.06|10275.06|10272.2|10272.2|0
1652451280000|2022-05-13 14:14:40|10274.83|10274.83|10286.28|10286.28|10292.1|10292.1|10274.83|10274.83|0
1652451290000|2022-05-13 14:14:50|10285.08|10285.08|10274.13|10274.13|10285.08|10285.08|10273.81|10273.81|0
1652451300000|2022-05-13 14:15:00|10274.91|10274.91|10273.68|10273.68|10275.01|10275.01|10272.79|10272.79|0
1652451310000|2022-05-13 14:15:10|10273.51|10273.51|10272.9|10272.9|10273.51|10273.51|10272.9|10272.9|0
1652451320000|2022-05-13 14:15:20|10273.08|10273.08|10275.68|10275.68|10275.68|10275.68|10273.08|10273.08|0
1652451330000|2022-05-13 14:15:30|10276.12|10276.12|10276.83|10276.83|10276.83|10276.83|10276.12|10276.12|0
1652451340000|2022-05-13 14:15:40|10276.61|10276.61|10276.97|10276.97|10276.97|10276.97|10276.19|10276.19|0
1652451350000|2022-05-13 14:15:50|10277.62|10277.62|10279.67|10279.67|10280.66|10280.66|10277.62|10277.62|0
1652451360000|2022-05-13 14:16:00|10279.56|10279.56|10279.89|10279.89|10279.89|10279.89|10279.56|10279.56|0
1652451370000|2022-05-13 14:16:10|10279.43|10279.43|10279.21|10279.21|10279.43|10279.43|10279.21|10279.21|0
1652451400000|2022-05-13 14:16:40|10279.75|10279.75|10279.45|10279.45|10280.36|10280.36|10279.45|10279.45|0
1652451410000|2022-05-13 14:16:50|10279.54|10279.54|10279.1|10279.1|10279.54|10279.54|10279.1|10279.1|0
1652451420000|2022-05-13 14:17:00|10278.75|10278.75|10279.08|10279.08|10279.08|10279.08|10278.75|10278.75|0
1652451430000|2022-05-13 14:17:10|10279.25|10279.25|10281.55|10281.55|10281.55|10281.55|10279.25|10279.25|0
1652451440000|2022-05-13 14:17:20|10281.13|10281.13|10281.13|10281.13|10281.13|10281.13|10281.13|10281.13|0
1652451460000|2022-05-13 14:17:40|10281.56|10281.56|10281.13|10281.13|10281.56|10281.56|10281.13|10281.13|0
1652451470000|2022-05-13 14:17:50|10281.4|10281.4|10282.06|10282.06|10282.06|10282.06|10281.28|10281.28|0
1652451480000|2022-05-13 14:18:00|10281.91|10281.91|10281.1|10281.1|10282.35|10282.35|10281.1|10281.1|0
1652451490000|2022-05-13 14:18:10|10281.88|10281.88|10282.31|10282.31|10282.31|10282.31|10281.88|10281.88|0
1652451500000|2022-05-13 14:18:20|10282.74|10282.74|10281.96|10281.96|10282.74|10282.74|10281.18|10281.18|0
1652451510000|2022-05-13 14:18:30|10281.64|10281.64|10281.64|10281.64|10281.64|10281.64|10281.64|10281.64|0
1652451520000|2022-05-13 14:18:40|10281.54|10281.54|10281.32|10281.32|10281.54|10281.54|10281.32|10281.32|0
1652451540000|2022-05-13 14:19:00|10281.17|10281.17|10281.62|10281.62|10281.62|10281.62|10281.17|10281.17|0
1652451560000|2022-05-13 14:19:20|10281.5|10281.5|10281.5|10281.5|10281.5|10281.5|10281.5|10281.5|0
1652451570000|2022-05-13 14:19:30|10280.72|10280.72|10280.89|10280.89|10280.89|10280.89|10280.54|10280.54|0
1652451580000|2022-05-13 14:19:40|10280.11|10280.11|10279.33|10279.33|10280.11|10280.11|10278.91|10278.91|0
1652451590000|2022-05-13 14:19:50|10280.11|10280.11|10280.11|10280.11|10280.11|10280.11|10280.11|10280.11|0
1652451600000|2022-05-13 14:20:00|10279.94|10279.94|10282.18|10282.18|10282.93|10282.93|10279.94|10279.94|0
1652451610000|2022-05-13 14:20:10|10281.96|10281.96|10281.86|10281.86|10281.96|10281.96|10281.54|10281.54|0
1652451620000|2022-05-13 14:20:20|10282.64|10282.64|10282.96|10282.96|10282.96|10282.96|10282.52|10282.52|0
1652451630000|2022-05-13 14:20:30|10283.31|10283.31|10284.99|10284.99|10285.55|10285.55|10283.31|10283.31|0
1652451650000|2022-05-13 14:20:50|10285.15|10285.15|10286.1|10286.1|10286.1|10286.1|10284.82|10284.82|0
1652451660000|2022-05-13 14:21:00|10286.32|10286.32|10286.1|10286.1|10286.32|10286.32|10286.1|10286.1|0
1652451670000|2022-05-13 14:21:10|10286.23|10286.23|10286.15|10286.15|10286.23|10286.23|10286.15|10286.15|0
1652451680000|2022-05-13 14:21:20|10286.3|10286.3|10285.94|10285.94|10286.3|10286.3|10285.94|10285.94|0
1652451690000|2022-05-13 14:21:30|10286.72|10286.72|10286.72|10286.72|10286.72|10286.72|10286.72|10286.72|0
1652451700000|2022-05-13 14:21:40|10286.95|10286.95|10287.59|10287.59|10287.59|10287.59|10286.95|10286.95|0
1652451720000|2022-05-13 14:22:00|10287.5|10287.5|10289.28|10289.28|10289.28|10289.28|10287.5|10287.5|0
1652451730000|2022-05-13 14:22:10|10288.5|10288.5|10288.5|10288.5|10288.5|10288.5|10288.38|10288.38|0
1652451740000|2022-05-13 14:22:20|10288.73|10288.73|10289.71|10289.71|10290.6|10290.6|10288.73|10288.73|0
1652451750000|2022-05-13 14:22:30|10289.8|10289.8|10289.27|10289.27|10289.8|10289.8|10289.27|10289.27|0
1652451760000|2022-05-13 14:22:40|10289.64|10289.64|10290.45|10290.45|10291.23|10291.23|10289.64|10289.64|0
1652451770000|2022-05-13 14:22:50|10290.13|10290.13|10289.95|10289.95|10290.13|10290.13|10289.95|10289.95|0
1652451780000|2022-05-13 14:23:00|10290.34|10290.34|10290.36|10290.36|10290.82|10290.82|10289.95|10289.95|0
1652451810000|2022-05-13 14:23:30|10291.14|10291.14|10290.86|10290.86|10291.52|10291.52|10290.74|10290.74|0
1652451820000|2022-05-13 14:23:40|10291.64|10291.64|10292.54|10292.54|10293.32|10293.32|10291.64|10291.64|0
1652451830000|2022-05-13 14:23:50|10292.72|10292.72|10292.72|10292.72|10292.72|10292.72|10292.72|10292.72|0
1652451840000|2022-05-13 14:24:00|10292.35|10292.35|10293.74|10293.74|10293.74|10293.74|10292.35|10292.35|0
1652451850000|2022-05-13 14:24:10|10293.51|10293.51|10292.61|10292.61|10294.65|10294.65|10292.61|10292.61|0
1652451860000|2022-05-13 14:24:20|10291.83|10291.83|10291.56|10291.56|10291.83|10291.83|10291.56|10291.56|0
1652451870000|2022-05-13 14:24:30|10292.34|10292.34|10292.34|10292.34|10292.34|10292.34|10292.34|10292.34|0
1652451890000|2022-05-13 14:24:50|10292.11|10292.11|10292.16|10292.16|10292.57|10292.57|10291.99|10291.99|0
1652451900000|2022-05-13 14:25:00|10292.07|10292.07|10292.07|10292.07|10292.07|10292.07|10292.07|10292.07|0
1652451910000|2022-05-13 14:25:10|10292.31|10292.31|10292.31|10292.31|10292.31|10292.31|10292.31|10292.31|0
1652451920000|2022-05-13 14:25:20|10292.4|10292.4|10293.12|10293.12|10293.12|10293.12|10292.4|10292.4|0
1652451930000|2022-05-13 14:25:30|10293.03|10293.03|10293.12|10293.12|10293.12|10293.12|10293.03|10293.03|0
1652451940000|2022-05-13 14:25:40|10293.56|10293.56|10295.91|10295.91|10296.03|10296.03|10293.56|10293.56|0
1652451950000|2022-05-13 14:25:50|10295.68|10295.68|10295.51|10295.51|10295.68|10295.68|10295.51|10295.51|0
1652451960000|2022-05-13 14:26:00|10295.63|10295.63|10296.51|10296.51|10296.51|10296.51|10295.63|10295.63|0
1652451970000|2022-05-13 14:26:10|10297.52|10297.52|10297.66|10297.66|10297.66|10297.66|10297.52|10297.52|0
1652451980000|2022-05-13 14:26:20|10297.4|10297.4|10297.27|10297.27|10297.4|10297.4|10297.27|10297.27|0
1652451990000|2022-05-13 14:26:30|10297.02|10297.02|10298.42|10298.42|10298.6|10298.6|10297.02|10297.02|0
1652452000000|2022-05-13 14:26:40|10298.85|10298.85|10299.34|10299.34|10299.34|10299.34|10298.85|10298.85|0
1652452010000|2022-05-13 14:26:50|10299.78|10299.78|10299.53|10299.53|10299.78|10299.78|10299.51|10299.51|0
1652452020000|2022-05-13 14:27:00|10299.7|10299.7|10299.7|10299.7|10299.7|10299.7|10299.7|10299.7|0
1652452030000|2022-05-13 14:27:10|10299.27|10299.27|10299.27|10299.27|10299.27|10299.27|10299.27|10299.27|0
1652452040000|2022-05-13 14:27:20|10299.09|10299.09|10299.19|10299.19|10299.19|10299.19|10298.97|10298.97|0
1652452050000|2022-05-13 14:27:30|10299.06|10299.06|10297.69|10297.69|10299.25|10299.25|10297.69|10297.69|0
1652452060000|2022-05-13 14:27:40|10297.83|10297.83|10297.94|10297.94|10297.94|10297.94|10297.58|10297.58|0
1652452070000|2022-05-13 14:27:50|10298.11|10298.11|10298.1|10298.1|10298.11|10298.11|10297.97|10297.97|0
1652452080000|2022-05-13 14:28:00|10298.23|10298.23|10300.04|10300.04|10300.04|10300.04|10297.38|10297.38|0
1652452090000|2022-05-13 14:28:10|10299.6|10299.6|10299.6|10299.6|10299.6|10299.6|10299.6|10299.6|0
1652452100000|2022-05-13 14:28:20|10300.47|10300.47|10300.98|10300.98|10300.98|10300.98|10300.3|10300.3|0
1652452110000|2022-05-13 14:28:30|10301.37|10301.37|10302.91|10302.91|10302.91|10302.91|10301.37|10301.37|0
1652452120000|2022-05-13 14:28:40|10303.15|10303.15|10303.15|10303.15|10303.15|10303.15|10303.15|10303.15|0
1652452130000|2022-05-13 14:28:50|10303.53|10303.53|10303.23|10303.23|10303.67|10303.67|10303.08|10303.08|0
1652452140000|2022-05-13 14:29:00|10303.39|10303.39|10301.24|10301.24|10303.39|10303.39|10301.24|10301.24|0
1652452150000|2022-05-13 14:29:10|10300.96|10300.96|10299.08|10299.08|10301.13|10301.13|10299.08|10299.08|0
1652452160000|2022-05-13 14:29:20|10298.9|10298.9|10298.9|10298.9|10298.9|10298.9|10298.9|10298.9|0
1652452170000|2022-05-13 14:29:30|10298.76|10298.76|10298.76|10298.76|10298.76|10298.76|10298.76|10298.76|0
1652452180000|2022-05-13 14:29:40|10298.59|10298.59|10297.38|10297.38|10298.59|10298.59|10297.38|10297.38|0
1652452190000|2022-05-13 14:29:50|10297.16|10297.16|10296.25|10296.25|10297.16|10297.16|10296.16|10296.16|0
1652452200000|2022-05-13 14:30:00|10296.07|10296.07|10295.69|10295.69|10296.07|10296.07|10295.69|10295.69|0
1652452220000|2022-05-13 14:30:20|10295.6|10295.6|10295.52|10295.52|10295.6|10295.6|10295.52|10295.52|0
1652452230000|2022-05-13 14:30:30|10295.45|10295.45|10295.45|10295.45|10295.45|10295.45|10295.45|10295.45|0
1652452250000|2022-05-13 14:30:50|10295.6|10295.6|10296.44|10296.44|10297.1|10297.1|10295.6|10295.6|0
1652452260000|2022-05-13 14:31:00|10296.54|10296.54|10296.56|10296.56|10296.56|10296.56|10296.47|10296.47|0
1652452270000|2022-05-13 14:31:10|10296.23|10296.23|10295.97|10295.97|10297.01|10297.01|10295.75|10295.75|0
1652452280000|2022-05-13 14:31:20|10296.56|10296.56|10296.38|10296.38|10296.73|10296.73|10296.2|10296.2|0
1652452290000|2022-05-13 14:31:30|10295.51|10295.51|10295.64|10295.64|10295.77|10295.77|10295.51|10295.51|0
1652452300000|2022-05-13 14:31:40|10295.9|10295.9|10296.23|10296.23|10297.46|10297.46|10295.77|10295.77|0
1652452310000|2022-05-13 14:31:50|10296.46|10296.46|10296.68|10296.68|10296.68|10296.68|10296.46|10296.46|0
1652452320000|2022-05-13 14:32:00|10296.86|10296.86|10295.91|10295.91|10296.86|10296.86|10295.91|10295.91|0
1652452330000|2022-05-13 14:32:10|10296.69|10296.69|10296.69|10296.69|10296.69|10296.69|10296.69|10296.69|0
1652452340000|2022-05-13 14:32:20|10296.16|10296.16|10295.96|10295.96|10296.16|10296.16|10295.77|10295.77|0
1652452370000|2022-05-13 14:32:50|10297.08|10297.08|10297.22|10297.22|10297.31|10297.31|10297.04|10297.04|0
1652452380000|2022-05-13 14:33:00|10297.31|10297.31|10297.84|10297.84|10297.84|10297.84|10297.31|10297.31|0
1652452390000|2022-05-13 14:33:10|10298.62|10298.62|10297.83|10297.83|10298.62|10298.62|10297.83|10297.83|0
1652452400000|2022-05-13 14:33:20|10297.71|10297.71|10297.53|10297.53|10297.71|10297.71|10297.53|10297.53|0
1652452410000|2022-05-13 14:33:30|10297.97|10297.97|10297.99|10297.99|10297.99|10297.99|10297.6|10297.6|0
1652452420000|2022-05-13 14:33:40|10297.55|10297.55|10297.55|10297.55|10297.55|10297.55|10297.55|10297.55|0
1652452450000|2022-05-13 14:34:10|10297.62|10297.62|10297.67|10297.67|10297.76|10297.76|10297.62|10297.62|0
1652452460000|2022-05-13 14:34:20|10297.8|10297.8|10297.8|10297.8|10297.8|10297.8|10297.8|10297.8|0
1652452480000|2022-05-13 14:34:40|10297.28|10297.28|10296.68|10296.68|10297.28|10297.28|10296.68|10296.68|0
1652452490000|2022-05-13 14:34:50|10297.04|10297.04|10298.49|10298.49|10298.49|10298.49|10296.84|10296.84|0
1652452500000|2022-05-13 14:35:00|10298.32|10298.32|10298.74|10298.74|10298.74|10298.74|10298.16|10298.16|0
1652452510000|2022-05-13 14:35:10|10298.86|10298.86|10298.86|10298.86|10298.86|10298.86|10298.86|10298.86|0
1652452520000|2022-05-13 14:35:20|10299.08|10299.08|10299.21|10299.21|10299.57|10299.57|10299.08|10299.08|0
1652452530000|2022-05-13 14:35:30|10299.43|10299.43|10299.23|10299.23|10299.43|10299.43|10299.23|10299.23|0
1652452540000|2022-05-13 14:35:40|10299.02|10299.02|10300.79|10300.79|10300.79|10300.79|10298.95|10298.95|0
1652452550000|2022-05-13 14:35:50|10303.13|10303.13|10302.35|10302.35|10303.13|10303.13|10302.35|10302.35|0
1652452560000|2022-05-13 14:36:00|10302.03|10302.03|10302.27|10302.27|10302.27|10302.27|10302.03|10302.03|0
1652452570000|2022-05-13 14:36:10|10303.05|10303.05|10303.14|10303.14|10303.21|10303.21|10303.05|10303.05|0
1652452580000|2022-05-13 14:36:20|10302.66|10302.66|10303.44|10303.44|10303.44|10303.44|10302.66|10302.66|0
1652452600000|2022-05-13 14:36:40|10303.67|10303.67|10303.24|10303.24|10303.67|10303.67|10302.82|10302.82|0
1652452610000|2022-05-13 14:36:50|10303.68|10303.68|10303.68|10303.68|10303.68|10303.68|10303.24|10303.24|0
1652452620000|2022-05-13 14:37:00|10303.89|10303.89|10304.11|10304.11|10304.11|10304.11|10303.89|10303.89|0
1652452630000|2022-05-13 14:37:10|10303.98|10303.98|10304.34|10304.34|10304.34|10304.34|10303.86|10303.86|0
1652452640000|2022-05-13 14:37:20|10304.02|10304.02|10301.74|10301.74|10304.02|10304.02|10301.74|10301.74|0
1652452650000|2022-05-13 14:37:30|10300.18|10300.18|10299.76|10299.76|10300.18|10300.18|10299.76|10299.76|0
1652452660000|2022-05-13 14:37:40|10299.59|10299.59|10299.13|10299.13|10299.59|10299.59|10299.13|10299.13|0
1652452670000|2022-05-13 14:37:50|10298.68|10298.68|10298.55|10298.55|10298.68|10298.68|10298.55|10298.55|0
1652452680000|2022-05-13 14:38:00|10298.38|10298.38|10297.53|10297.53|10298.38|10298.38|10297.53|10297.53|0
1652452690000|2022-05-13 14:38:10|10297.39|10297.39|10294.88|10294.88|10297.39|10297.39|10294.88|10294.88|0
1652452700000|2022-05-13 14:38:20|10293.97|10293.97|10293.83|10293.83|10294.1|10294.1|10293.83|10293.83|0
1652452710000|2022-05-13 14:38:30|10293.61|10293.61|10292.89|10292.89|10293.61|10293.61|10292.89|10292.89|0
1652452720000|2022-05-13 14:38:40|10292.03|10292.03|10292.47|10292.47|10292.47|10292.47|10292.03|10292.03|0
1652452730000|2022-05-13 14:38:50|10292.07|10292.07|10292.73|10292.73|10292.73|10292.73|10291.86|10291.86|0
1652452740000|2022-05-13 14:39:00|10292.52|10292.52|10292.52|10292.52|10292.52|10292.52|10292.52|10292.52|0
1652452750000|2022-05-13 14:39:10|10292.75|10292.75|10291.29|10291.29|10292.75|10292.75|10291.02|10291.02|0
1652452760000|2022-05-13 14:39:20|10291.42|10291.42|10291.42|10291.42|10291.42|10291.42|10291.42|10291.42|0
1652452780000|2022-05-13 14:39:40|10290.99|10290.99|10290.99|10290.99|10290.99|10290.99|10290.99|10290.99|0
1652452790000|2022-05-13 14:39:50|10290.76|10290.76|10291.29|10291.29|10291.29|10291.29|10290.76|10290.76|0
1652452800000|2022-05-13 14:40:00|10291.47|10291.47|10291.71|10291.71|10291.71|10291.71|10291.47|10291.47|0
1652452810000|2022-05-13 14:40:10|10291.54|10291.54|10291.15|10291.15|10291.54|10291.54|10291.15|10291.15|0
1652452830000|2022-05-13 14:40:30|10290.78|10290.78|10290.78|10290.78|10290.78|10290.78|10290.78|10290.78|0
1652452840000|2022-05-13 14:40:40|10290.29|10290.29|10291.07|10291.07|10291.07|10291.07|10290.29|10290.29|0
1652452850000|2022-05-13 14:40:50|10290.84|10290.84|10290.58|10290.58|10290.84|10290.84|10290.58|10290.58|0
1652452860000|2022-05-13 14:41:00|10291|10291|10291.92|10291.92|10291.92|10291.92|10290.98|10290.98|0
1652452870000|2022-05-13 14:41:10|10291.5|10291.5|10291.5|10291.5|10291.5|10291.5|10291.5|10291.5|0
1652452890000|2022-05-13 14:41:30|10291.41|10291.41|10291.41|10291.41|10291.41|10291.41|10291.41|10291.41|0
1652452900000|2022-05-13 14:41:40|10291.51|10291.51|10291.51|10291.51|10291.51|10291.51|10291.51|10291.51|0
1652452910000|2022-05-13 14:41:50|10292.29|10292.29|10293.41|10293.41|10293.41|10293.41|10292.29|10292.29|0
1652452920000|2022-05-13 14:42:00|10293.74|10293.74|10293.74|10293.74|10293.74|10293.74|10293.74|10293.74|0
1652452930000|2022-05-13 14:42:10|10293.24|10293.24|10292.46|10292.46|10293.24|10293.24|10292.46|10292.46|0
1652452940000|2022-05-13 14:42:20|10292.61|10292.61|10292.84|10292.84|10292.84|10292.84|10292.61|10292.61|0
1652452950000|2022-05-13 14:42:30|10293.26|10293.26|10293.7|10293.7|10293.7|10293.7|10293.26|10293.26|0
1652452970000|2022-05-13 14:42:50|10294.13|10294.13|10294.13|10294.13|10294.13|10294.13|10294.13|10294.13|0
1652452990000|2022-05-13 14:43:10|10294.56|10294.56|10294.91|10294.91|10294.91|10294.91|10294.56|10294.56|0
1652453000000|2022-05-13 14:43:20|10295.35|10295.35|10294.91|10294.91|10295.35|10295.35|10294.91|10294.91|0
1652453010000|2022-05-13 14:43:30|10295.09|10295.09|10293.63|10293.63|10295.09|10295.09|10293.63|10293.63|0
1652453020000|2022-05-13 14:43:40|10293.19|10293.19|10293.1|10293.1|10293.19|10293.19|10293.1|10293.1|0
1652453030000|2022-05-13 14:43:50|10292.84|10292.84|10292.98|10292.98|10293.05|10293.05|10292.02|10292.02|0
1652453040000|2022-05-13 14:44:00|10293.33|10293.33|10292.39|10292.39|10293.33|10293.33|10292.39|10292.39|0
1652453050000|2022-05-13 14:44:10|10292.65|10292.65|10291.9|10291.9|10292.65|10292.65|10291.9|10291.9|0
1652453060000|2022-05-13 14:44:20|10291.99|10291.99|10292.41|10292.41|10292.41|10292.41|10291.99|10291.99|0
1652453070000|2022-05-13 14:44:30|10292.5|10292.5|10292.68|10292.68|10292.68|10292.68|10291.9|10291.9|0
1652453080000|2022-05-13 14:44:40|10292.58|10292.58|10292.21|10292.21|10292.78|10292.78|10292.21|10292.21|0
1652453100000|2022-05-13 14:45:00|10291.68|10291.68|10291.23|10291.23|10291.68|10291.68|10291.23|10291.23|0
1652453110000|2022-05-13 14:45:10|10291|10291|10290.6|10290.6|10291|10291|10290.6|10290.6|0
1652453120000|2022-05-13 14:45:20|10290.82|10290.82|10288.96|10288.96|10291.04|10291.04|10288.96|10288.96|0
1652453130000|2022-05-13 14:45:30|10288.53|10288.53|10287.9|10287.9|10288.53|10288.53|10287.82|10287.82|0
1652453140000|2022-05-13 14:45:40|10288.12|10288.12|10288.75|10288.75|10288.75|10288.75|10288.12|10288.12|0
1652453150000|2022-05-13 14:45:50|10289|10289|10290.3|10290.3|10290.3|10290.3|10288.88|10288.88|0
1652453160000|2022-05-13 14:46:00|10290.05|10290.05|10289.64|10289.64|10290.05|10290.05|10289.64|10289.64|0
1652453170000|2022-05-13 14:46:10|10289.42|10289.42|10285.87|10285.87|10289.86|10289.86|10285.87|10285.87|0
1652453180000|2022-05-13 14:46:20|10286.31|10286.31|10286.07|10286.07|10286.31|10286.31|10286.07|10286.07|0
1652453190000|2022-05-13 14:46:30|10285.63|10285.63|10285.64|10285.64|10285.64|10285.64|10285.2|10285.2|0
1652453200000|2022-05-13 14:46:40|10285.01|10285.01|10284.58|10284.58|10285.01|10285.01|10284.58|10284.58|0
1652453210000|2022-05-13 14:46:50|10284.67|10284.67|10285.22|10285.22|10285.22|10285.22|10284.67|10284.67|0
1652453220000|2022-05-13 14:47:00|10285.54|10285.54|10285.97|10285.97|10285.97|10285.97|10285.11|10285.11|0
1652453230000|2022-05-13 14:47:10|10285.54|10285.54|10287.73|10287.73|10287.73|10287.73|10285.54|10285.54|0
1652453240000|2022-05-13 14:47:20|10288.05|10288.05|10287.6|10287.6|10288.05|10288.05|10287.27|10287.27|0
1652453250000|2022-05-13 14:47:30|10287.43|10287.43|10288.55|10288.55|10288.55|10288.55|10287.43|10287.43|0
1652453260000|2022-05-13 14:47:40|10288.7|10288.7|10288.52|10288.52|10288.7|10288.7|10288.52|10288.52|0
1652453270000|2022-05-13 14:47:50|10288.71|10288.71|10288.98|10288.98|10288.98|10288.98|10288.71|10288.71|0
1652453280000|2022-05-13 14:48:00|10288.63|10288.63|10289.45|10289.45|10289.45|10289.45|10288.37|10288.37|0
1652453290000|2022-05-13 14:48:10|10289.32|10289.32|10289.19|10289.19|10289.32|10289.32|10289.05|10289.05|0
1652453300000|2022-05-13 14:48:20|10288.97|10288.97|10291.52|10291.52|10291.52|10291.52|10288.97|10288.97|0
1652453310000|2022-05-13 14:48:30|10290.74|10290.74|10290.74|10290.74|10290.74|10290.74|10290.52|10290.52|0
1652453320000|2022-05-13 14:48:40|10290.84|10290.84|10290.34|10290.34|10290.84|10290.84|10290.34|10290.34|0
1652453330000|2022-05-13 14:48:50|10290.09|10290.09|10290.22|10290.22|10290.22|10290.22|10290.09|10290.09|0
1652453340000|2022-05-13 14:49:00|10290.09|10290.09|10290.13|10290.13|10290.35|10290.35|10289.92|10289.92|0
1652453350000|2022-05-13 14:49:10|10289.35|10289.35|10289.35|10289.35|10289.35|10289.35|10289.35|10289.35|0
1652453360000|2022-05-13 14:49:20|10289.48|10289.48|10289.48|10289.48|10289.48|10289.48|10289.48|10289.48|0
1652453370000|2022-05-13 14:49:30|10289.38|10289.38|10289.2|10289.2|10289.38|10289.38|10289.2|10289.2|0
1652453380000|2022-05-13 14:49:40|10289.98|10289.98|10290.41|10290.41|10290.41|10290.41|10289.98|10289.98|0
1652453400000|2022-05-13 14:50:00|10290.31|10290.31|10291.67|10291.67|10291.67|10291.67|10289.7|10289.7|0
1652453410000|2022-05-13 14:50:10|10292.1|10292.1|10293.31|10293.31|10293.31|10293.31|10292.1|10292.1|0
1652453420000|2022-05-13 14:50:20|10293.48|10293.48|10293.48|10293.48|10293.48|10293.48|10293.48|10293.48|0
1652453430000|2022-05-13 14:50:30|10293.75|10293.75|10294.01|10294.01|10294.01|10294.01|10293.75|10293.75|0
1652453450000|2022-05-13 14:50:50|10294.36|10294.36|10294.47|10294.47|10294.72|10294.72|10294.36|10294.36|0
1652453460000|2022-05-13 14:51:00|10294.22|10294.22|10295.4|10295.4|10295.67|10295.67|10294.22|10294.22|0
1652453470000|2022-05-13 14:51:10|10295.01|10295.01|10294.98|10294.98|10295.01|10295.01|10294.88|10294.88|0
1652453480000|2022-05-13 14:51:20|10294.59|10294.59|10295.72|10295.72|10295.72|10295.72|10294.16|10294.16|0
1652453490000|2022-05-13 14:51:30|10295.81|10295.81|10295.81|10295.81|10295.81|10295.81|10295.81|10295.81|0
1652453510000|2022-05-13 14:51:50|10296.17|10296.17|10296.54|10296.54|10296.54|10296.54|10296.17|10296.17|0
1652453520000|2022-05-13 14:52:00|10296.87|10296.87|10297.16|10297.16|10297.16|10297.16|10296.75|10296.75|0
1652453530000|2022-05-13 14:52:10|10297.53|10297.53|10298.63|10298.63|10298.63|10298.63|10297.53|10297.53|0
1652453540000|2022-05-13 14:52:20|10298.81|10298.81|10299.8|10299.8|10299.95|10299.95|10298.81|10298.81|0
1652453550000|2022-05-13 14:52:30|10300.1|10300.1|10299.57|10299.57|10300.47|10300.47|10299.14|10299.14|0
1652453560000|2022-05-13 14:52:40|10299.79|10299.79|10300.23|10300.23|10300.23|10300.23|10299.79|10299.79|0
1652453570000|2022-05-13 14:52:50|10300.48|10300.48|10300.9|10300.9|10301.03|10301.03|10300.48|10300.48|0
1652453580000|2022-05-13 14:53:00|10301.02|10301.02|10302.13|10302.13|10302.13|10302.13|10301.02|10301.02|0
1652453590000|2022-05-13 14:53:10|10302.91|10302.91|10303.53|10303.53|10303.75|10303.75|10302.91|10302.91|0
1652453600000|2022-05-13 14:53:20|10303.79|10303.79|10302.74|10302.74|10303.79|10303.79|10302.74|10302.74|0
1652453610000|2022-05-13 14:53:30|10302.92|10302.92|10303|10303|10303.14|10303.14|10302.92|10302.92|0
1652453620000|2022-05-13 14:53:40|10303.25|10303.25|10303.48|10303.48|10303.48|10303.48|10303.25|10303.25|0
1652453630000|2022-05-13 14:53:50|10303.11|10303.11|10301.3|10301.3|10303.11|10303.11|10301.3|10301.3|0
1652453640000|2022-05-13 14:54:00|10301.43|10301.43|10301.43|10301.43|10301.43|10301.43|10301.43|10301.43|0
1652453650000|2022-05-13 14:54:10|10301.67|10301.67|10301.78|10301.78|10301.78|10301.78|10301.67|10301.67|0
1652453660000|2022-05-13 14:54:20|10303.34|10303.34|10304.12|10304.12|10304.12|10304.12|10303.34|10303.34|0
1652453670000|2022-05-13 14:54:30|10304.9|10304.9|10304.9|10304.9|10304.9|10304.9|10304.9|10304.9|0
1652453680000|2022-05-13 14:54:40|10305.08|10305.08|10305.86|10305.86|10305.86|10305.86|10305.08|10305.08|0
1652453690000|2022-05-13 14:54:50|10306.28|10306.28|10306.74|10306.74|10307.17|10307.17|10306.28|10306.28|0
1652453700000|2022-05-13 14:55:00|10307.17|10307.17|10308.07|10308.07|10308.07|10308.07|10307.17|10307.17|0
1652453710000|2022-05-13 14:55:10|10307.63|10307.63|10308.22|10308.22|10308.22|10308.22|10307.63|10307.63|0
1652453720000|2022-05-13 14:55:20|10308.39|10308.39|10308.39|10308.39|10308.39|10308.39|10308.39|10308.39|0
1652453730000|2022-05-13 14:55:30|10308.49|10308.49|10308.49|10308.49|10308.49|10308.49|10308.49|10308.49|0
1652453740000|2022-05-13 14:55:40|10307.71|10307.71|10307.46|10307.46|10307.71|10307.71|10307.46|10307.46|0
1652453750000|2022-05-13 14:55:50|10307|10307|10307.14|10307.14|10307.14|10307.14|10306.83|10306.83|0
1652453760000|2022-05-13 14:56:00|10307.49|10307.49|10307.6|10307.6|10307.87|10307.87|10307.48|10307.48|0
1652453770000|2022-05-13 14:56:10|10307.13|10307.13|10307.1|10307.1|10307.46|10307.46|10307.01|10307.01|0
1652453780000|2022-05-13 14:56:20|10306.61|10306.61|10306.61|10306.61|10306.61|10306.61|10306.61|10306.61|0
1652453790000|2022-05-13 14:56:30|10306.48|10306.48|10306.48|10306.48|10306.48|10306.48|10306.48|10306.48|0
1652453800000|2022-05-13 14:56:40|10306.23|10306.23|10301.7|10301.7|10306.23|10306.23|10301.7|10301.7|0
1652453810000|2022-05-13 14:56:50|10301.53|10301.53|10301.3|10301.3|10301.53|10301.53|10301.07|10301.07|0
1652453820000|2022-05-13 14:57:00|10300.87|10300.87|10300.51|10300.51|10300.87|10300.87|10300.09|10300.09|0
1652453830000|2022-05-13 14:57:10|10300.06|10300.06|10299.88|10299.88|10300.06|10300.06|10299.88|10299.88|0
1652453840000|2022-05-13 14:57:20|10299.01|10299.01|10298.33|10298.33|10299.01|10299.01|10298.33|10298.33|0
1652453850000|2022-05-13 14:57:30|10298.72|10298.72|10297.54|10297.54|10298.72|10298.72|10297.54|10297.54|0
1652453860000|2022-05-13 14:57:40|10297.47|10297.47|10294.27|10294.27|10297.47|10297.47|10294.27|10294.27|0
1652453870000|2022-05-13 14:57:50|10294.17|10294.17|10293.69|10293.69|10295.92|10295.92|10293.69|10293.69|0
1652453880000|2022-05-13 14:58:00|10294.02|10294.02|10294.05|10294.05|10294.45|10294.45|10293.58|10293.58|0
1652453900000|2022-05-13 14:58:20|10294.28|10294.28|10294.28|10294.28|10294.28|10294.28|10294.28|10294.28|0
1652453910000|2022-05-13 14:58:30|10294.71|10294.71|10295.14|10295.14|10295.99|10295.99|10294.71|10294.71|0
1652453920000|2022-05-13 14:58:40|10295.46|10295.46|10296.11|10296.11|10296.44|10296.44|10295.46|10295.46|0
1652453930000|2022-05-13 14:58:50|10296.89|10296.89|10296.89|10296.89|10296.89|10296.89|10296.89|10296.89|0
1652453950000|2022-05-13 14:59:10|10297.14|10297.14|10297.58|10297.58|10298.01|10298.01|10297.14|10297.14|0
1652453970000|2022-05-13 14:59:30|10296.92|10296.92|10294.65|10294.65|10297.05|10297.05|10294.51|10294.51|0
1652453980000|2022-05-13 14:59:40|10294.43|10294.43|10294.58|10294.58|10295.11|10295.11|10294.43|10294.43|0
1652453990000|2022-05-13 14:59:50|10294.81|10294.81|10294.39|10294.39|10294.91|10294.91|10294.39|10294.39|0
1652454000000|2022-05-13 15:00:00|10295.26|10295.26|10298.24|10298.24|10298.37|10298.37|10295.26|10295.26|0
1652454010000|2022-05-13 15:00:10|10298.48|10298.48|10302.86|10302.86|10302.86|10302.86|10298.48|10298.48|0
1652454020000|2022-05-13 15:00:20|10303.13|10303.13|10302.37|10302.37|10303.13|10303.13|10302.27|10302.27|0
1652454030000|2022-05-13 15:00:30|10302.49|10302.49|10302.87|10302.87|10302.87|10302.87|10302.49|10302.49|0
1652454040000|2022-05-13 15:00:40|10303.03|10303.03|10303.15|10303.15|10303.15|10303.15|10303.03|10303.03|0
1652454050000|2022-05-13 15:00:50|10302.96|10302.96|10303.06|10303.06|10303.06|10303.06|10302.96|10302.96|0
1652454060000|2022-05-13 15:01:00|10302.28|10302.28|10300.66|10300.66|10302.28|10302.28|10300.66|10300.66|0
1652454070000|2022-05-13 15:01:10|10300.29|10300.29|10298.08|10298.08|10300.29|10300.29|10298.08|10298.08|0
1652454090000|2022-05-13 15:01:30|10297.99|10297.99|10298.88|10298.88|10298.88|10298.88|10297.99|10297.99|0
1652454100000|2022-05-13 15:01:40|10299.01|10299.01|10297.51|10297.51|10299.44|10299.44|10297.51|10297.51|0
1652454110000|2022-05-13 15:01:50|10298.29|10298.29|10298.83|10298.83|10298.83|10298.83|10298.29|10298.29|0
1652454120000|2022-05-13 15:02:00|10298.4|10298.4|10298.97|10298.97|10298.97|10298.97|10298.4|10298.4|0
1652454130000|2022-05-13 15:02:10|10298.75|10298.75|10298.38|10298.38|10298.75|10298.75|10298.38|10298.38|0
1652454140000|2022-05-13 15:02:20|10299.16|10299.16|10299.48|10299.48|10299.48|10299.48|10298.73|10298.73|0
1652454150000|2022-05-13 15:02:30|10299.61|10299.61|10299.61|10299.61|10299.61|10299.61|10299.61|10299.61|0
1652454160000|2022-05-13 15:02:40|10299.74|10299.74|10299.81|10299.81|10299.81|10299.81|10299.74|10299.74|0
1652454170000|2022-05-13 15:02:50|10300.04|10300.04|10300.46|10300.46|10300.46|10300.46|10300.04|10300.04|0
1652454180000|2022-05-13 15:03:00|10300.64|10300.64|10300.89|10300.89|10300.89|10300.89|10300.64|10300.64|0
1652454190000|2022-05-13 15:03:10|10300.59|10300.59|10300.16|10300.16|10300.59|10300.59|10300.16|10300.16|0
1652454200000|2022-05-13 15:03:20|10300.53|10300.53|10300.03|10300.03|10300.53|10300.53|10300.03|10300.03|0
1652454210000|2022-05-13 15:03:30|10299.66|10299.66|10296.9|10296.9|10299.66|10299.66|10296.77|10296.77|0
1652454220000|2022-05-13 15:03:40|10296.51|10296.51|10295.56|10295.56|10296.51|10296.51|10295.56|10295.56|0
1652454230000|2022-05-13 15:03:50|10295.38|10295.38|10295.64|10295.64|10295.64|10295.64|10295.38|10295.38|0
1652454240000|2022-05-13 15:04:00|10295.77|10295.77|10295.77|10295.77|10295.77|10295.77|10295.77|10295.77|0
1652454260000|2022-05-13 15:04:20|10295.33|10295.33|10295.33|10295.33|10295.33|10295.33|10295.33|10295.33|0
1652454270000|2022-05-13 15:04:30|10294.97|10294.97|10293.46|10293.46|10294.97|10294.97|10292.93|10292.93|0
1652454280000|2022-05-13 15:04:40|10293.59|10293.59|10294|10294|10294|10294|10293.22|10293.22|0
1652454290000|2022-05-13 15:04:50|10293.6|10293.6|10293.63|10293.63|10293.63|10293.63|10293.35|10293.35|0
1652454300000|2022-05-13 15:05:00|10293.86|10293.86|10294.31|10294.31|10294.73|10294.73|10293.86|10293.86|0
1652454310000|2022-05-13 15:05:10|10294.43|10294.43|10297.55|10297.55|10297.55|10297.55|10294.43|10294.43|0
1652454320000|2022-05-13 15:05:20|10297.31|10297.31|10297.81|10297.81|10297.81|10297.81|10297.15|10297.15|0
1652454330000|2022-05-13 15:05:30|10297.68|10297.68|10299.03|10299.03|10299.03|10299.03|10297.68|10297.68|0
1652454340000|2022-05-13 15:05:40|10299.15|10299.15|10299.15|10299.15|10299.15|10299.15|10299.15|10299.15|0
1652454350000|2022-05-13 15:05:50|10299.4|10299.4|10298.71|10298.71|10299.49|10299.49|10298.71|10298.71|0
1652454360000|2022-05-13 15:06:00|10298.46|10298.46|10297.72|10297.72|10298.46|10298.46|10297.69|10297.69|0
1652454370000|2022-05-13 15:06:10|10297.56|10297.56|10299|10299|10299.12|10299.12|10297.56|10297.56|0
1652454390000|2022-05-13 15:06:30|10298.77|10298.77|10297.73|10297.73|10298.77|10298.77|10297.73|10297.73|0
1652454400000|2022-05-13 15:06:40|10297.64|10297.64|10297.77|10297.77|10297.77|10297.77|10297.54|10297.54|0
1652454420000|2022-05-13 15:07:00|10298.23|10298.23|10298.84|10298.84|10298.84|10298.84|10298.23|10298.23|0
1652454430000|2022-05-13 15:07:10|10299.27|10299.27|10299.37|10299.37|10299.37|10299.37|10299.27|10299.27|0
1652454440000|2022-05-13 15:07:20|10299.79|10299.79|10301.8|10301.8|10301.8|10301.8|10299.79|10299.79|0
1652454450000|2022-05-13 15:07:30|10301.73|10301.73|10303.13|10303.13|10303.5|10303.5|10301.73|10301.73|0
1652454460000|2022-05-13 15:07:40|10302.74|10302.74|10302.48|10302.48|10302.74|10302.74|10302.48|10302.48|0
1652454470000|2022-05-13 15:07:50|10302.11|10302.11|10302.3|10302.3|10302.3|10302.3|10301.87|10301.87|0
1652454480000|2022-05-13 15:08:00|10302.18|10302.18|10301.49|10301.49|10302.34|10302.34|10301.49|10301.49|0
1652454490000|2022-05-13 15:08:10|10302.26|10302.26|10302.44|10302.44|10303.04|10303.04|10302.26|10302.26|0
1652454500000|2022-05-13 15:08:20|10301.79|10301.79|10301.43|10301.43|10301.79|10301.79|10301.43|10301.43|0
1652454510000|2022-05-13 15:08:30|10301|10301|10301|10301|10301|10301|10301|10301|0
1652454520000|2022-05-13 15:08:40|10300.22|10300.22|10300.22|10300.22|10300.22|10300.22|10300.22|10300.22|0
1652454530000|2022-05-13 15:08:50|10300.31|10300.31|10300.31|10300.31|10300.31|10300.31|10300.31|10300.31|0
1652454540000|2022-05-13 15:09:00|10299.86|10299.86|10300.72|10300.72|10300.88|10300.88|10299.86|10299.86|0
1652454550000|2022-05-13 15:09:10|10300.57|10300.57|10299.92|10299.92|10300.57|10300.57|10299.92|10299.92|0
1652454560000|2022-05-13 15:09:20|10299.79|10299.79|10299.66|10299.66|10299.79|10299.79|10299.66|10299.66|0
1652454570000|2022-05-13 15:09:30|10299.82|10299.82|10299.82|10299.82|10299.82|10299.82|10299.82|10299.82|0
1652454580000|2022-05-13 15:09:40|10301.38|10301.38|10301.03|10301.03|10301.81|10301.81|10301.03|10301.03|0
1652454590000|2022-05-13 15:09:50|10300.9|10300.9|10301.75|10301.75|10301.75|10301.75|10300.9|10300.9|0
1652454600000|2022-05-13 15:10:00|10301.52|10301.52|10301.18|10301.18|10301.52|10301.52|10301.06|10301.06|0
1652454610000|2022-05-13 15:10:10|10301.06|10301.06|10300.31|10300.31|10301.06|10301.06|10300.31|10300.31|0
1652454620000|2022-05-13 15:10:20|10300.19|10300.19|10299.87|10299.87|10300.19|10300.19|10299.87|10299.87|0
1652454630000|2022-05-13 15:10:30|10299.51|10299.51|10299.51|10299.51|10299.51|10299.51|10299.51|10299.51|0
1652454640000|2022-05-13 15:10:40|10299.67|10299.67|10299.22|10299.22|10300.24|10300.24|10299.22|10299.22|0
1652454650000|2022-05-13 15:10:50|10298.79|10298.79|10299.03|10299.03|10299.03|10299.03|10298.79|10298.79|0
1652454670000|2022-05-13 15:11:10|10298.91|10298.91|10299.49|10299.49|10299.49|10299.49|10298.44|10298.44|0
1652454680000|2022-05-13 15:11:20|10299.26|10299.26|10299.67|10299.67|10299.67|10299.67|10299.26|10299.26|0
1652454690000|2022-05-13 15:11:30|10299.8|10299.8|10299.45|10299.45|10299.8|10299.8|10299.45|10299.45|0
1652454700000|2022-05-13 15:11:40|10299.02|10299.02|10299.02|10299.02|10299.02|10299.02|10299.02|10299.02|0
1652454720000|2022-05-13 15:12:00|10299.19|10299.19|10299.56|10299.56|10299.56|10299.56|10299.19|10299.19|0
1652454740000|2022-05-13 15:12:20|10300.34|10300.34|10299.37|10299.37|10300.34|10300.34|10299.37|10299.37|0
1652454750000|2022-05-13 15:12:30|10299.82|10299.82|10300.36|10300.36|10300.36|10300.36|10299.82|10299.82|0
1652454760000|2022-05-13 15:12:40|10300.24|10300.24|10300.24|10300.24|10300.24|10300.24|10300.24|10300.24|0
1652454770000|2022-05-13 15:12:50|10300.02|10300.02|10300.46|10300.46|10300.55|10300.55|10300.02|10300.02|0
1652454780000|2022-05-13 15:13:00|10300.99|10300.99|10303.22|10303.22|10303.22|10303.22|10300.82|10300.82|0
1652454790000|2022-05-13 15:13:10|10303.32|10303.32|10305.01|10305.01|10305.05|10305.05|10302.9|10302.9|0
1652454800000|2022-05-13 15:13:20|10304.23|10304.23|10306.14|10306.14|10306.14|10306.14|10304.09|10304.09|0
1652454810000|2022-05-13 15:13:30|10306|10306|10307|10307|10307|10307|10306|10306|0
1652454820000|2022-05-13 15:13:40|10307.66|10307.66|10308.45|10308.45|10308.45|10308.45|10307.66|10307.66|0
1652454830000|2022-05-13 15:13:50|10308.71|10308.71|10309.49|10309.49|10309.66|10309.66|10308.71|10308.71|0
1652454840000|2022-05-13 15:14:00|10309.57|10309.57|10309.57|10309.57|10309.57|10309.57|10309.57|10309.57|0
1652454850000|2022-05-13 15:14:10|10309.42|10309.42|10309.51|10309.51|10309.51|10309.51|10309.42|10309.42|0
1652454860000|2022-05-13 15:14:20|10309.69|10309.69|10309.69|10309.69|10309.69|10309.69|10309.69|10309.69|0
1652454870000|2022-05-13 15:14:30|10308.13|10308.13|10308.48|10308.48|10308.48|10308.48|10308.13|10308.13|0
1652454880000|2022-05-13 15:14:40|10308.25|10308.25|10308.66|10308.66|10308.66|10308.66|10308.25|10308.25|0
1652454890000|2022-05-13 15:14:50|10309.09|10309.09|10309.44|10309.44|10309.44|10309.44|10309.09|10309.09|0
1652454900000|2022-05-13 15:15:00|10309.27|10309.27|10308.17|10308.17|10309.27|10309.27|10308.17|10308.17|0
1652454910000|2022-05-13 15:15:10|10308.05|10308.05|10307.52|10307.52|10308.28|10308.28|10307.26|10307.26|0
1652454920000|2022-05-13 15:15:20|10307.74|10307.74|10307.9|10307.9|10307.9|10307.9|10307.74|10307.74|0
1652454930000|2022-05-13 15:15:30|10307.78|10307.78|10307.78|10307.78|10307.78|10307.78|10307.78|10307.78|0
1652454940000|2022-05-13 15:15:40|10307.53|10307.53|10308.17|10308.17|10308.17|10308.17|10307.53|10307.53|0
1652454950000|2022-05-13 15:15:50|10307.81|10307.81|10307.49|10307.49|10307.81|10307.81|10307.49|10307.49|0
1652454960000|2022-05-13 15:16:00|10307.16|10307.16|10307.79|10307.79|10308.64|10308.64|10307.16|10307.16|0
1652454970000|2022-05-13 15:16:10|10308.05|10308.05|10308.31|10308.31|10308.31|10308.31|10308.05|10308.05|0
1652454980000|2022-05-13 15:16:20|10307.89|10307.89|10307.28|10307.28|10307.89|10307.89|10307.28|10307.28|0
1652454990000|2022-05-13 15:16:30|10306.95|10306.95|10307.17|10307.17|10307.17|10307.17|10306.95|10306.95|0
1652455000000|2022-05-13 15:16:40|10307.26|10307.26|10307.26|10307.26|10307.26|10307.26|10307.26|10307.26|0
1652455020000|2022-05-13 15:17:00|10307.1|10307.1|10307.53|10307.53|10307.53|10307.53|10307.1|10307.1|0
1652455030000|2022-05-13 15:17:10|10307.9|10307.9|10307.45|10307.45|10307.9|10307.9|10307.2|10307.2|0
1652455040000|2022-05-13 15:17:20|10307.08|10307.08|10308.45|10308.45|10308.45|10308.45|10306.98|10306.98|0
1652455050000|2022-05-13 15:17:30|10308.22|10308.22|10307.71|10307.71|10308.22|10308.22|10307.71|10307.71|0
1652455060000|2022-05-13 15:17:40|10307.94|10307.94|10307.94|10307.94|10307.94|10307.94|10307.94|10307.94|0
1652455070000|2022-05-13 15:17:50|10307.81|10307.81|10307.99|10307.99|10307.99|10307.99|10307.81|10307.81|0
1652455080000|2022-05-13 15:18:00|10308.11|10308.11|10308.48|10308.48|10308.48|10308.48|10308.11|10308.11|0
1652455090000|2022-05-13 15:18:10|10308.58|10308.58|10308.58|10308.58|10308.58|10308.58|10308.58|10308.58|0
1652455100000|2022-05-13 15:18:20|10308.74|10308.74|10308.72|10308.72|10308.74|10308.74|10308.25|10308.25|0
1652455110000|2022-05-13 15:18:30|10309.1|10309.1|10309.11|10309.11|10309.45|10309.45|10309.1|10309.1|0
1652455130000|2022-05-13 15:18:50|10309.29|10309.29|10310.02|10310.02|10310.19|10310.19|10309.29|10309.29|0
1652455140000|2022-05-13 15:19:00|10310.14|10310.14|10309.95|10309.95|10310.14|10310.14|10309.95|10309.95|0
1652455160000|2022-05-13 15:19:20|10309.83|10309.83|10310.14|10310.14|10310.39|10310.39|10309.83|10309.83|0
1652455170000|2022-05-13 15:19:30|10310.31|10310.31|10309.49|10309.49|10310.31|10310.31|10309.49|10309.49|0
1652455180000|2022-05-13 15:19:40|10309.86|10309.86|10310.1|10310.1|10310.1|10310.1|10309.86|10309.86|0
1652455190000|2022-05-13 15:19:50|10310.23|10310.23|10309.51|10309.51|10310.23|10310.23|10309.51|10309.51|0
1652455200000|2022-05-13 15:20:00|10309.95|10309.95|10310.94|10310.94|10310.94|10310.94|10309.79|10309.79|0
1652455210000|2022-05-13 15:20:10|10311.17|10311.17|10312.64|10312.64|10312.87|10312.87|10311.17|10311.17|0
1652455220000|2022-05-13 15:20:20|10312.78|10312.78|10312.49|10312.49|10312.78|10312.78|10312.36|10312.36|0
1652455230000|2022-05-13 15:20:30|10312.61|10312.61|10310.29|10310.29|10312.61|10312.61|10310.29|10310.29|0
1652455240000|2022-05-13 15:20:40|10309.92|10309.92|10309.77|10309.77|10310.67|10310.67|10309.77|10309.77|0
1652455250000|2022-05-13 15:20:50|10309.59|10309.59|10308.84|10308.84|10309.59|10309.59|10308.6|10308.6|0
1652455260000|2022-05-13 15:21:00|10309.07|10309.07|10311.37|10311.37|10311.37|10311.37|10309.07|10309.07|0
1652455270000|2022-05-13 15:21:10|10311.74|10311.74|10311.37|10311.37|10312.59|10312.59|10311.31|10311.31|0
1652455280000|2022-05-13 15:21:20|10311.3|10311.3|10311.46|10311.46|10311.46|10311.46|10310.91|10310.91|0
1652455290000|2022-05-13 15:21:30|10311.81|10311.81|10312.12|10312.12|10312.12|10312.12|10311.81|10311.81|0
1652455310000|2022-05-13 15:21:50|10312.55|10312.55|10312.8|10312.8|10313.03|10313.03|10312.55|10312.55|0
1652455320000|2022-05-13 15:22:00|10312.02|10312.02|10313.71|10313.71|10314.08|10314.08|10312.02|10312.02|0
1652455330000|2022-05-13 15:22:10|10314.17|10314.17|10314.17|10314.17|10314.17|10314.17|10314.17|10314.17|0
1652455340000|2022-05-13 15:22:20|10313.92|10313.92|10314.5|10314.5|10314.5|10314.5|10313.18|10313.18|0
1652455350000|2022-05-13 15:22:30|10314.14|10314.14|10314.38|10314.38|10314.38|10314.38|10314.14|10314.14|0
1652455360000|2022-05-13 15:22:40|10314.7|10314.7|10313.92|10313.92|10314.7|10314.7|10313.92|10313.92|0
1652455370000|2022-05-13 15:22:50|10313.57|10313.57|10314.9|10314.9|10314.9|10314.9|10313.35|10313.35|0
1652455380000|2022-05-13 15:23:00|10314.43|10314.43|10314.85|10314.85|10315.17|10315.17|10314.43|10314.43|0
1652455390000|2022-05-13 15:23:10|10315.22|10315.22|10315.34|10315.34|10315.34|10315.34|10315.22|10315.22|0
1652455400000|2022-05-13 15:23:20|10315.47|10315.47|10315.2|10315.2|10315.47|10315.47|10314.94|10314.94|0
1652455410000|2022-05-13 15:23:30|10315.33|10315.33|10315.22|10315.22|10315.33|10315.33|10314.64|10314.64|0
1652455420000|2022-05-13 15:23:40|10315.59|10315.59|10315.6|10315.6|10315.97|10315.97|10315.59|10315.59|0
1652455430000|2022-05-13 15:23:50|10315.73|10315.73|10315.91|10315.91|10315.91|10315.91|10315.48|10315.48|0
1652455440000|2022-05-13 15:24:00|10316.16|10316.16|10316.51|10316.51|10316.51|10316.51|10315.9|10315.9|0
1652455450000|2022-05-13 15:24:10|10316.77|10316.77|10316.59|10316.59|10316.77|10316.77|10316.04|10316.04|0
1652455460000|2022-05-13 15:24:20|10316.5|10316.5|10316.36|10316.36|10316.5|10316.5|10316.26|10316.26|0
1652455470000|2022-05-13 15:24:30|10316.59|10316.59|10317.48|10317.48|10317.58|10317.58|10316.59|10316.59|0
1652455480000|2022-05-13 15:24:40|10317.3|10317.3|10317|10317|10317.43|10317.43|10317|10317|0
1652455490000|2022-05-13 15:24:50|10317.25|10317.25|10317.47|10317.47|10317.47|10317.47|10317.25|10317.25|0
1652455500000|2022-05-13 15:25:00|10317.24|10317.24|10317.41|10317.41|10317.41|10317.41|10317.01|10317.01|0
1652455510000|2022-05-13 15:25:10|10317.84|10317.84|10318.5|10318.5|10318.5|10318.5|10317.4|10317.4|0
1652455520000|2022-05-13 15:25:20|10318.38|10318.38|10318.94|10318.94|10318.94|10318.94|10318.2|10318.2|0
1652455530000|2022-05-13 15:25:30|10319.13|10319.13|10321.06|10321.06|10321.06|10321.06|10319.13|10319.13|0
1652455540000|2022-05-13 15:25:40|10321.43|10321.43|10323.82|10323.82|10323.82|10323.82|10321.43|10321.43|0
1652455550000|2022-05-13 15:25:50|10323.99|10323.99|10323.16|10323.16|10324.12|10324.12|10323.16|10323.16|0
1652455560000|2022-05-13 15:26:00|10323.4|10323.4|10322.23|10322.23|10323.4|10323.4|10322.01|10322.01|0
1652455570000|2022-05-13 15:26:10|10322.66|10322.66|10322.79|10322.79|10322.79|10322.79|10322.66|10322.66|0
1652455580000|2022-05-13 15:26:20|10322.66|10322.66|10322.66|10322.66|10322.66|10322.66|10322.66|10322.66|0
1652455590000|2022-05-13 15:26:30|10322.42|10322.42|10321.05|10321.05|10322.42|10322.42|10321.05|10321.05|0
1652455600000|2022-05-13 15:26:40|10320.86|10320.86|10320.75|10320.75|10320.86|10320.86|10320.49|10320.49|0
1652455610000|2022-05-13 15:26:50|10320.85|10320.85|10322.89|10322.89|10322.89|10322.89|10320.85|10320.85|0
1652455620000|2022-05-13 15:27:00|10322.53|10322.53|10323.58|10323.58|10324.67|10324.67|10322.53|10322.53|0
1652455630000|2022-05-13 15:27:10|10323.45|10323.45|10323.68|10323.68|10323.82|10323.82|10323.45|10323.45|0
1652455640000|2022-05-13 15:27:20|10324.46|10324.46|10322.9|10322.9|10324.57|10324.57|10322.78|10322.78|0
1652455650000|2022-05-13 15:27:30|10322.74|10322.74|10323.96|10323.96|10323.96|10323.96|10322.74|10322.74|0
1652455660000|2022-05-13 15:27:40|10323.74|10323.74|10323.91|10323.91|10324.09|10324.09|10322.7|10322.7|0
1652455670000|2022-05-13 15:27:50|10323.55|10323.55|10323.58|10323.58|10324.33|10324.33|10322.96|10322.96|0
1652455680000|2022-05-13 15:28:00|10324.79|10324.79|10323.77|10323.77|10324.79|10324.79|10323.77|10323.77|0
1652455690000|2022-05-13 15:28:10|10324|10324|10323.38|10323.38|10324|10324|10323.38|10323.38|0
1652455700000|2022-05-13 15:28:20|10323.21|10323.21|10321.63|10321.63|10323.21|10323.21|10321.63|10321.63|0
1652455710000|2022-05-13 15:28:30|10321.14|10321.14|10320.47|10320.47|10321.5|10321.5|10320.47|10320.47|0
1652455720000|2022-05-13 15:28:40|10320.56|10320.56|10320.59|10320.59|10320.59|10320.59|10320.43|10320.43|0
1652455730000|2022-05-13 15:28:50|10320.23|10320.23|10321.78|10321.78|10322.2|10322.2|10320.23|10320.23|0
1652455740000|2022-05-13 15:29:00|10321.45|10321.45|10320.01|10320.01|10321.45|10321.45|10319.39|10319.39|0
1652455750000|2022-05-13 15:29:10|10319.77|10319.77|10316.9|10316.9|10319.77|10319.77|10316.9|10316.9|0
1652455760000|2022-05-13 15:29:20|10316.75|10316.75|10317.23|10317.23|10317.69|10317.69|10316.59|10316.59|0
1652455770000|2022-05-13 15:29:30|10318.79|10318.79|10320.07|10320.07|10320.43|10320.43|10318.79|10318.79|0
1652455780000|2022-05-13 15:29:40|10319.84|10319.84|10320.17|10320.17|10320.21|10320.21|10318.65|10318.65|0
1652455790000|2022-05-13 15:29:50|10320.37|10320.37|10326.07|10326.07|10326.07|10326.07|10320.37|10320.37|0
1652685300000|2022-05-16 07:15:00|10297.08|10297.08|10301.77|10301.77|10302.78|10302.78|10297.08|10297.08|0
1652685310000|2022-05-16 07:15:10|10301.98|10301.98|10299.24|10299.24|10302.09|10302.09|10299.24|10299.24|0
1652685320000|2022-05-16 07:15:20|10298.39|10298.39|10298.39|10298.39|10298.39|10298.39|10298.39|10298.39|0
1652685330000|2022-05-16 07:15:30|10297.96|10297.96|10297.96|10297.96|10297.96|10297.96|10297.96|10297.96|0
1652685350000|2022-05-16 07:15:50|10297.18|10297.18|10296.42|10296.42|10297.18|10297.18|10296.4|10296.4|0
1652685360000|2022-05-16 07:16:00|10296.55|10296.55|10301.4|10301.4|10302.27|10302.27|10296.55|10296.55|0
1652685370000|2022-05-16 07:16:10|10301.79|10301.79|10301.88|10301.88|10301.88|10301.88|10301.14|10301.14|0
1652685380000|2022-05-16 07:16:20|10301.26|10301.26|10299.52|10299.52|10301.26|10301.26|10299.52|10299.52|0
1652685390000|2022-05-16 07:16:30|10299.06|10299.06|10299.06|10299.06|10299.06|10299.06|10299.06|10299.06|0
1652685400000|2022-05-16 07:16:40|10298.38|10298.38|10294.07|10294.07|10298.38|10298.38|10294.07|10294.07|0
1652685410000|2022-05-16 07:16:50|10293.16|10293.16|10289.76|10289.76|10293.61|10293.61|10289.53|10289.53|0
1652685420000|2022-05-16 07:17:00|10290.22|10290.22|10292.25|10292.25|10293.83|10293.83|10290.22|10290.22|0
1652685430000|2022-05-16 07:17:10|10290.09|10290.09|10288.45|10288.45|10290.09|10290.09|10288.45|10288.45|0
1652685440000|2022-05-16 07:17:20|10288.13|10288.13|10288.35|10288.35|10288.35|10288.35|10288.13|10288.13|0
1652685450000|2022-05-16 07:17:30|10289.91|10289.91|10289.91|10289.91|10289.91|10289.91|10289.91|10289.91|0
1652685460000|2022-05-16 07:17:40|10289.66|10289.66|10289.56|10289.56|10289.66|10289.66|10289.56|10289.56|0
1652685470000|2022-05-16 07:17:50|10289.68|10289.68|10289.68|10289.68|10289.68|10289.68|10289.68|10289.68|0
1652685490000|2022-05-16 07:18:10|10290.05|10290.05|10289.68|10289.68|10290.05|10290.05|10289.3|10289.3|0
1652685500000|2022-05-16 07:18:20|10289.92|10289.92|10290.42|10290.42|10290.42|10290.42|10289.92|10289.92|0
1652685510000|2022-05-16 07:18:30|10290.17|10290.17|10290.17|10290.17|10290.17|10290.17|10290.17|10290.17|0
1652685520000|2022-05-16 07:18:40|10289.89|10289.89|10289.89|10289.89|10289.89|10289.89|10289.89|10289.89|0
1652685530000|2022-05-16 07:18:50|10290.25|10290.25|10290.25|10290.25|10290.25|10290.25|10290.25|10290.25|0
1652685540000|2022-05-16 07:19:00|10288.51|10288.51|10282.62|10282.62|10288.95|10288.95|10282.62|10282.62|0
1652685550000|2022-05-16 07:19:10|10282.37|10282.37|10281.74|10281.74|10284.7|10284.7|10281.63|10281.63|0
1652685560000|2022-05-16 07:19:20|10279.27|10279.27|10279.6|10279.6|10279.6|10279.6|10279.27|10279.27|0
1652685570000|2022-05-16 07:19:30|10279.23|10279.23|10273.24|10273.24|10279.35|10279.35|10273.24|10273.24|0
1652685580000|2022-05-16 07:19:40|10273.56|10273.56|10274.11|10274.11|10274.34|10274.34|10272.68|10272.68|0
1652685590000|2022-05-16 07:19:50|10274.55|10274.55|10273.5|10273.5|10274.55|10274.55|10273.07|10273.07|0
1652685600000|2022-05-16 07:20:00|10273.94|10273.94|10272.76|10272.76|10274.37|10274.37|10272.76|10272.76|0
1652685610000|2022-05-16 07:20:10|10273.51|10273.51|10275.34|10275.34|10275.34|10275.34|10273.51|10273.51|0
1652685620000|2022-05-16 07:20:20|10274.91|10274.91|10274.43|10274.43|10274.91|10274.91|10274.43|10274.43|0
1652685630000|2022-05-16 07:20:30|10273.84|10273.84|10270.81|10270.81|10273.84|10273.84|10270.81|10270.81|0
1652685640000|2022-05-16 07:20:40|10270.03|10270.03|10269.96|10269.96|10270.03|10270.03|10269.96|10269.96|0
1652685650000|2022-05-16 07:20:50|10269.3|10269.3|10268.55|10268.55|10269.3|10269.3|10268.55|10268.55|0
1652685660000|2022-05-16 07:21:00|10267.56|10267.56|10267.77|10267.77|10267.9|10267.9|10267.56|10267.56|0
1652685670000|2022-05-16 07:21:10|10267.56|10267.56|10263.13|10263.13|10267.56|10267.56|10261.99|10261.99|0
1652685680000|2022-05-16 07:21:20|10263.01|10263.01|10267.56|10267.56|10267.56|10267.56|10263.01|10263.01|0
1652685690000|2022-05-16 07:21:30|10267.31|10267.31|10267.31|10267.31|10267.31|10267.31|10267.31|10267.31|0
1652685700000|2022-05-16 07:21:40|10265.75|10265.75|10265.75|10265.75|10265.75|10265.75|10265.75|10265.75|0
1652685710000|2022-05-16 07:21:50|10265.07|10265.07|10264.27|10264.27|10265.07|10265.07|10264.27|10264.27|0
1652685720000|2022-05-16 07:22:00|10264.7|10264.7|10260.31|10260.31|10266.26|10266.26|10260.31|10260.31|0
1652685730000|2022-05-16 07:22:10|10260.08|10260.08|10259.04|10259.04|10260.56|10260.56|10259.04|10259.04|0
1652685740000|2022-05-16 07:22:20|10259.48|10259.48|10259.37|10259.37|10259.48|10259.48|10259.04|10259.04|0
1652685750000|2022-05-16 07:22:30|10259.85|10259.85|10256.64|10256.64|10259.85|10259.85|10256.21|10256.21|0
1652685760000|2022-05-16 07:22:40|10256.21|10256.21|10256.43|10256.43|10256.43|10256.43|10255.43|10255.43|0
1652685770000|2022-05-16 07:22:50|10257.99|10257.99|10257.99|10257.99|10257.99|10257.99|10257.99|10257.99|0
1652685780000|2022-05-16 07:23:00|10257.21|10257.21|10259.97|10259.97|10259.97|10259.97|10257.21|10257.21|0
1652685790000|2022-05-16 07:23:10|10260.2|10260.2|10261.69|10261.69|10261.69|10261.69|10259.95|10259.95|0
1652685800000|2022-05-16 07:23:20|10261.82|10261.82|10262.69|10262.69|10262.69|10262.69|10261.82|10261.82|0
1652685820000|2022-05-16 07:23:40|10263.12|10263.12|10263.12|10263.12|10263.12|10263.12|10263.12|10263.12|0
1652685840000|2022-05-16 07:24:00|10263|10263|10263.12|10263.12|10263.12|10263.12|10263|10263|0
1652685850000|2022-05-16 07:24:10|10262.67|10262.67|10262.67|10262.67|10262.67|10262.67|10262.67|10262.67|0
1652685860000|2022-05-16 07:24:20|10262.44|10262.44|10263.45|10263.45|10263.45|10263.45|10262.21|10262.21|0
1652685870000|2022-05-16 07:24:30|10261.89|10261.89|10262.57|10262.57|10262.57|10262.57|10261.89|10261.89|0
1652685880000|2022-05-16 07:24:40|10263.1|10263.1|10264.11|10264.11|10264.11|10264.11|10263.1|10263.1|0
1652685900000|2022-05-16 07:25:00|10265|10265|10265.3|10265.3|10265.43|10265.43|10265|10265|0
1652685910000|2022-05-16 07:25:10|10264.39|10264.39|10264.62|10264.62|10264.62|10264.62|10264.39|10264.39|0
1652685920000|2022-05-16 07:25:20|10265.11|10265.11|10274.13|10274.13|10274.13|10274.13|10265.11|10265.11|0
1652685930000|2022-05-16 07:25:30|10274.26|10274.26|10275.04|10275.04|10275.04|10275.04|10272.63|10272.63|0
1652685940000|2022-05-16 07:25:40|10275.26|10275.26|10274.48|10274.48|10275.26|10275.26|10274.48|10274.48|0
1652685950000|2022-05-16 07:25:50|10272.35|10272.35|10269.06|10269.06|10272.88|10272.88|10269.06|10269.06|0
1652685960000|2022-05-16 07:26:00|10269.74|10269.74|10270.2|10270.2|10270.38|10270.38|10269.51|10269.51|0
1652685970000|2022-05-16 07:26:10|10270.55|10270.55|10271.37|10271.37|10271.37|10271.37|10270.55|10270.55|0
1652685980000|2022-05-16 07:26:20|10271.81|10271.81|10272.01|10272.01|10272.14|10272.14|10271.81|10271.81|0
1652685990000|2022-05-16 07:26:30|10272.37|10272.37|10272.37|10272.37|10272.37|10272.37|10272.37|10272.37|0
1652686000000|2022-05-16 07:26:40|10274.5|10274.5|10277.03|10277.03|10277.03|10277.03|10274.5|10274.5|0
1652686020000|2022-05-16 07:27:00|10277.16|10277.16|10277.59|10277.59|10277.59|10277.59|10277.16|10277.16|0
1652686030000|2022-05-16 07:27:10|10277.42|10277.42|10282.72|10282.72|10282.99|10282.99|10277.42|10277.42|0
1652686050000|2022-05-16 07:27:30|10282.93|10282.93|10283.34|10283.34|10283.34|10283.34|10282.93|10282.93|0
1652686060000|2022-05-16 07:27:40|10283.71|10283.71|10285.15|10285.15|10285.15|10285.15|10283.28|10283.28|0
1652686070000|2022-05-16 07:27:50|10285.04|10285.04|10284.92|10284.92|10285.04|10285.04|10284.92|10284.92|0
1652686080000|2022-05-16 07:28:00|10287.26|10287.26|10287.08|10287.08|10287.26|10287.26|10287.08|10287.08|0
1652686090000|2022-05-16 07:28:10|10285.84|10285.84|10285.48|10285.48|10285.84|10285.84|10285.48|10285.48|0
1652686100000|2022-05-16 07:28:20|10283.14|10283.14|10281.42|10281.42|10283.14|10283.14|10281.42|10281.42|0
1652686110000|2022-05-16 07:28:30|10280.8|10280.8|10280.92|10280.92|10280.92|10280.92|10280.02|10280.02|0
1652686120000|2022-05-16 07:28:40|10281.25|10281.25|10281.5|10281.5|10281.5|10281.5|10281.25|10281.25|0
1652686130000|2022-05-16 07:28:50|10283.84|10283.84|10283.68|10283.68|10284.48|10284.48|10283.68|10283.68|0
1652686140000|2022-05-16 07:29:00|10283.55|10283.55|10282.82|10282.82|10283.55|10283.55|10282.82|10282.82|0
1652686150000|2022-05-16 07:29:10|10282.6|10282.6|10277.82|10277.82|10282.6|10282.6|10277.82|10277.82|0
1652686160000|2022-05-16 07:29:20|10277.16|10277.16|10276.72|10276.72|10277.16|10277.16|10276.72|10276.72|0
1652686170000|2022-05-16 07:29:30|10276.35|10276.35|10275.54|10275.54|10276.35|10276.35|10274.79|10274.79|0
1652686180000|2022-05-16 07:29:40|10275.38|10275.38|10275.12|10275.12|10275.38|10275.38|10274.75|10274.75|0
1652686190000|2022-05-16 07:29:50|10274.9|10274.9|10275.15|10275.15|10275.15|10275.15|10274.9|10274.9|0
1652686200000|2022-05-16 07:30:00|10275.52|10275.52|10275.55|10275.55|10275.55|10275.55|10274.9|10274.9|0
1652686210000|2022-05-16 07:30:10|10275.88|10275.88|10274.86|10274.86|10275.88|10275.88|10274.86|10274.86|0
1652686220000|2022-05-16 07:30:20|10275.73|10275.73|10277.08|10277.08|10277.08|10277.08|10275.73|10275.73|0
1652686230000|2022-05-16 07:30:30|10277.21|10277.21|10277.44|10277.44|10277.44|10277.44|10277.21|10277.21|0
1652686240000|2022-05-16 07:30:40|10276.69|10276.69|10276.63|10276.63|10277.01|10277.01|10276.63|10276.63|0
1652686260000|2022-05-16 07:31:00|10276.88|10276.88|10277|10277|10277|10277|10276.88|10276.88|0
1652686270000|2022-05-16 07:31:10|10274.54|10274.54|10274.72|10274.72|10274.72|10274.72|10274.54|10274.54|0
1652686280000|2022-05-16 07:31:20|10273.94|10273.94|10275.22|10275.22|10275.22|10275.22|10273.94|10273.94|0
1652686290000|2022-05-16 07:31:30|10275.34|10275.34|10275.34|10275.34|10275.34|10275.34|10275.34|10275.34|0
1652686300000|2022-05-16 07:31:40|10274.66|10274.66|10274.64|10274.64|10274.66|10274.66|10274.2|10274.2|0
1652686310000|2022-05-16 07:31:50|10274.2|10274.2|10274.84|10274.84|10274.84|10274.84|10274.2|10274.2|0
1652686320000|2022-05-16 07:32:00|10274.41|10274.41|10274.41|10274.41|10274.41|10274.41|10274.41|10274.41|0
1652686330000|2022-05-16 07:32:10|10273.98|10273.98|10272.17|10272.17|10273.98|10273.98|10272.17|10272.17|0
1652686340000|2022-05-16 07:32:20|10271.92|10271.92|10272.89|10272.89|10272.89|10272.89|10271.92|10271.92|0
1652686370000|2022-05-16 07:32:50|10273.95|10273.95|10275.69|10275.69|10275.69|10275.69|10273.95|10273.95|0
1652686380000|2022-05-16 07:33:00|10277.25|10277.25|10276.9|10276.9|10278.94|10278.94|10276.9|10276.9|0
1652686390000|2022-05-16 07:33:10|10276.74|10276.74|10277.22|10277.22|10277.22|10277.22|10276.74|10276.74|0
1652686430000|2022-05-16 07:33:50|10276.58|10276.58|10276.58|10276.58|10276.58|10276.58|10276.58|10276.58|0
1652686440000|2022-05-16 07:34:00|10279.7|10279.7|10280|10280|10280.16|10280.16|10279.7|10279.7|0
1652686450000|2022-05-16 07:34:10|10279.68|10279.68|10280.18|10280.18|10280.18|10280.18|10279.68|10279.68|0
1652686470000|2022-05-16 07:34:30|10280.63|10280.63|10278.29|10278.29|10280.63|10280.63|10278.29|10278.29|0
1652686480000|2022-05-16 07:34:40|10277.42|10277.42|10277.9|10277.9|10277.9|10277.9|10277.42|10277.42|0
1652686490000|2022-05-16 07:34:50|10278.38|10278.38|10278.7|10278.7|10278.7|10278.7|10278.01|10278.01|0
1652686500000|2022-05-16 07:35:00|10279.12|10279.12|10281.21|10281.21|10281.21|10281.21|10279.12|10279.12|0
1652686510000|2022-05-16 07:35:10|10281.39|10281.39|10281.39|10281.39|10281.39|10281.39|10281.39|10281.39|0
1652686520000|2022-05-16 07:35:20|10281.84|10281.84|10281.84|10281.84|10281.84|10281.84|10281.84|10281.84|0
1652686530000|2022-05-16 07:35:30|10282.23|10282.23|10282.5|10282.5|10282.5|10282.5|10282.23|10282.23|0
1652686540000|2022-05-16 07:35:40|10282.23|10282.23|10283.64|10283.64|10283.64|10283.64|10281.97|10281.97|0
1652686550000|2022-05-16 07:35:50|10283.89|10283.89|10283.89|10283.89|10283.89|10283.89|10283.89|10283.89|0
1652686560000|2022-05-16 07:36:00|10284.57|10284.57|10286.5|10286.5|10286.5|10286.5|10284.57|10284.57|0
1652686570000|2022-05-16 07:36:10|10285.63|10285.63|10286.54|10286.54|10286.54|10286.54|10285.4|10285.4|0
1652686580000|2022-05-16 07:36:20|10286.7|10286.7|10286.37|10286.37|10287.03|10287.03|10286.37|10286.37|0
1652686590000|2022-05-16 07:36:30|10285.95|10285.95|10286.6|10286.6|10286.6|10286.6|10285.95|10285.95|0
1652686600000|2022-05-16 07:36:40|10285.82|10285.82|10286.3|10286.3|10286.3|10286.3|10285.82|10285.82|0
1652686620000|2022-05-16 07:37:00|10285.31|10285.31|10284.86|10284.86|10285.31|10285.31|10283.81|10283.81|0
1652686630000|2022-05-16 07:37:10|10284.6|10284.6|10284.34|10284.34|10284.6|10284.6|10284.07|10284.07|0
1652686640000|2022-05-16 07:37:20|10284.79|10284.79|10285.11|10285.11|10285.11|10285.11|10284.79|10284.79|0
1652686650000|2022-05-16 07:37:30|10285.27|10285.27|10285.68|10285.68|10285.68|10285.68|10285.27|10285.27|0
1652686660000|2022-05-16 07:37:40|10286.02|10286.02|10286.02|10286.02|10286.02|10286.02|10286.02|10286.02|0
1652686670000|2022-05-16 07:37:50|10285.92|10285.92|10287.03|10287.03|10287.03|10287.03|10285.92|10285.92|0
1652686680000|2022-05-16 07:38:00|10287.45|10287.45|10291.69|10291.69|10291.69|10291.69|10287.45|10287.45|0
1652686690000|2022-05-16 07:38:10|10291.76|10291.76|10291.61|10291.61|10291.76|10291.76|10291.4|10291.4|0
1652686700000|2022-05-16 07:38:20|10291.75|10291.75|10291.75|10291.75|10291.75|10291.75|10291.75|10291.75|0
1652686710000|2022-05-16 07:38:30|10291.92|10291.92|10291.44|10291.44|10291.92|10291.92|10291.44|10291.44|0
1652686720000|2022-05-16 07:38:40|10291.87|10291.87|10291.87|10291.87|10291.87|10291.87|10291.87|10291.87|0
1652686730000|2022-05-16 07:38:50|10291.75|10291.75|10291.75|10291.75|10291.75|10291.75|10291.75|10291.75|0
1652686740000|2022-05-16 07:39:00|10292.88|10292.88|10292.88|10292.88|10292.88|10292.88|10292.88|10292.88|0
1652686760000|2022-05-16 07:39:20|10293.01|10293.01|10293.01|10293.01|10293.01|10293.01|10293.01|10293.01|0
1652686780000|2022-05-16 07:39:40|10293.71|10293.71|10295.32|10295.32|10295.32|10295.32|10293.71|10293.71|0
1652686790000|2022-05-16 07:39:50|10295.09|10295.09|10294.76|10294.76|10295.09|10295.09|10294.64|10294.64|0
1652686800000|2022-05-16 07:40:00|10294.94|10294.94|10294.82|10294.82|10294.94|10294.94|10294.82|10294.82|0
1652686810000|2022-05-16 07:40:10|10295.24|10295.24|10296.5|10296.5|10296.5|10296.5|10295.24|10295.24|0
1652686820000|2022-05-16 07:40:20|10296.89|10296.89|10296.5|10296.5|10296.89|10296.89|10296.5|10296.5|0
1652686830000|2022-05-16 07:40:30|10296.06|10296.06|10296.13|10296.13|10296.13|10296.13|10296.06|10296.06|0
1652686840000|2022-05-16 07:40:40|10295.78|10295.78|10295.65|10295.65|10295.78|10295.78|10295.65|10295.65|0
1652686850000|2022-05-16 07:40:50|10295.43|10295.43|10295.43|10295.43|10295.43|10295.43|10295.43|10295.43|0
1652686860000|2022-05-16 07:41:00|10295.87|10295.87|10294.27|10294.27|10295.87|10295.87|10294.11|10294.11|0
1652686870000|2022-05-16 07:41:10|10293.85|10293.85|10293.85|10293.85|10293.85|10293.85|10293.85|10293.85|0
1652686880000|2022-05-16 07:41:20|10294.08|10294.08|10295.08|10295.08|10295.08|10295.08|10294.08|10294.08|0
1652686890000|2022-05-16 07:41:30|10295.54|10295.54|10295.54|10295.54|10295.54|10295.54|10295.54|10295.54|0
1652686900000|2022-05-16 07:41:40|10296.39|10296.39|10296.39|10296.39|10296.39|10296.39|10296.39|10296.39|0
1652686920000|2022-05-16 07:42:00|10296.86|10296.86|10296.54|10296.54|10297.29|10297.29|10296.54|10296.54|0
1652686940000|2022-05-16 07:42:20|10298.88|10298.88|10299.57|10299.57|10299.57|10299.57|10298.88|10298.88|0
1652686950000|2022-05-16 07:42:30|10299.76|10299.76|10300.9|10300.9|10300.9|10300.9|10299.76|10299.76|0
1652686960000|2022-05-16 07:42:40|10298.56|10298.56|10298.56|10298.56|10298.56|10298.56|10298.56|10298.56|0
1652686970000|2022-05-16 07:42:50|10299.09|10299.09|10299.09|10299.09|10299.09|10299.09|10299.09|10299.09|0
1652686980000|2022-05-16 07:43:00|10299.17|10299.17|10298.51|10298.51|10299.17|10299.17|10298.51|10298.51|0
1652686990000|2022-05-16 07:43:10|10298.39|10298.39|10298.39|10298.39|10298.39|10298.39|10298.39|10298.39|0
1652687000000|2022-05-16 07:43:20|10298|10298|10297.52|10297.52|10298|10298|10297.52|10297.52|0
1652687010000|2022-05-16 07:43:30|10297.59|10297.59|10297.24|10297.24|10297.59|10297.59|10297.24|10297.24|0
1652687030000|2022-05-16 07:43:50|10297.72|10297.72|10297.72|10297.72|10297.72|10297.72|10297.72|10297.72|0
1652687040000|2022-05-16 07:44:00|10298.04|10298.04|10297.98|10297.98|10298.04|10298.04|10297.72|10297.72|0
1652687060000|2022-05-16 07:44:20|10298.41|10298.41|10298.41|10298.41|10299.19|10299.19|10298.41|10298.41|0
1652687070000|2022-05-16 07:44:30|10297.4|10297.4|10295.06|10295.06|10297.4|10297.4|10295.06|10295.06|0
1652687080000|2022-05-16 07:44:40|10294.32|10294.32|10294.32|10294.32|10294.32|10294.32|10294.32|10294.32|0
1652687100000|2022-05-16 07:45:00|10293.84|10293.84|10295.23|10295.23|10295.23|10295.23|10293.84|10293.84|0
1652687110000|2022-05-16 07:45:10|10295.36|10295.36|10295.47|10295.47|10295.47|10295.47|10295.36|10295.36|0
1652687130000|2022-05-16 07:45:30|10295.1|10295.1|10295.1|10295.1|10295.1|10295.1|10295.1|10295.1|0
1652687140000|2022-05-16 07:45:40|10294.98|10294.98|10294.98|10294.98|10294.98|10294.98|10294.98|10294.98|0
1652687150000|2022-05-16 07:45:50|10294.2|10294.2|10293.42|10293.42|10294.2|10294.2|10293.42|10293.42|0
1652687160000|2022-05-16 07:46:00|10292.96|10292.96|10292.01|10292.01|10293.74|10293.74|10292.01|10292.01|0
1652687170000|2022-05-16 07:46:10|10292.49|10292.49|10291.34|10291.34|10292.49|10292.49|10291.34|10291.34|0
1652687180000|2022-05-16 07:46:20|10290.91|10290.91|10294.03|10294.03|10294.03|10294.03|10290.91|10290.91|0
1652687190000|2022-05-16 07:46:30|10293.25|10293.25|10294.03|10294.03|10294.03|10294.03|10293.25|10293.25|0
1652687200000|2022-05-16 07:46:40|10293.25|10293.25|10293.48|10293.48|10293.48|10293.48|10293.25|10293.25|0
1652687210000|2022-05-16 07:46:50|10295.04|10295.04|10295.77|10295.77|10295.77|10295.77|10295.04|10295.04|0
1652687230000|2022-05-16 07:47:10|10295.9|10295.9|10296.42|10296.42|10296.42|10296.42|10295.65|10295.65|0
1652687240000|2022-05-16 07:47:20|10298.12|10298.12|10298.42|10298.42|10298.42|10298.42|10298.12|10298.12|0
1652687250000|2022-05-16 07:47:30|10298.86|10298.86|10299.07|10299.07|10299.07|10299.07|10298.86|10298.86|0
1652687260000|2022-05-16 07:47:40|10299.2|10299.2|10302.46|10302.46|10302.46|10302.46|10299.2|10299.2|0
1652687270000|2022-05-16 07:47:50|10302.9|10302.9|10302.9|10302.9|10302.9|10302.9|10302.9|10302.9|0
1652687280000|2022-05-16 07:48:00|10302.8|10302.8|10302.86|10302.86|10302.86|10302.86|10302.42|10302.42|0
1652687290000|2022-05-16 07:48:10|10303.02|10303.02|10303.41|10303.41|10303.97|10303.97|10303.02|10303.02|0
1652687300000|2022-05-16 07:48:20|10303.24|10303.24|10304.95|10304.95|10304.95|10304.95|10303.24|10303.24|0
1652687310000|2022-05-16 07:48:30|10305.34|10305.34|10304.82|10304.82|10305.34|10305.34|10304.82|10304.82|0
1652687330000|2022-05-16 07:48:50|10304.95|10304.95|10304.82|10304.82|10305.08|10305.08|10304.82|10304.82|0
1652687340000|2022-05-16 07:49:00|10304.95|10304.95|10305.39|10305.39|10305.69|10305.69|10304.82|10304.82|0
1652687350000|2022-05-16 07:49:10|10305.76|10305.76|10305.71|10305.71|10305.84|10305.84|10305.71|10305.71|0
1652687360000|2022-05-16 07:49:20|10305.58|10305.58|10305.45|10305.45|10306.1|10306.1|10305.45|10305.45|0
1652687370000|2022-05-16 07:49:30|10305.08|10305.08|10305.08|10305.08|10305.08|10305.08|10305.08|10305.08|0
1652687380000|2022-05-16 07:49:40|10305.48|10305.48|10305.08|10305.08|10305.61|10305.61|10305.08|10305.08|0
1652687390000|2022-05-16 07:49:50|10305.26|10305.26|10306.43|10306.43|10306.43|10306.43|10304.93|10304.93|0
1652687400000|2022-05-16 07:50:00|10305.99|10305.99|10305.99|10305.99|10306.39|10306.39|10305.99|10305.99|0
1652687410000|2022-05-16 07:50:10|10306.84|10306.84|10307.21|10307.21|10307.7|10307.7|10306.84|10306.84|0
1652687420000|2022-05-16 07:50:20|10306.96|10306.96|10306.15|10306.15|10306.96|10306.96|10306.06|10306.06|0
1652687430000|2022-05-16 07:50:30|10306.04|10306.04|10305.85|10305.85|10306.04|10306.04|10305.72|10305.72|0
1652687470000|2022-05-16 07:51:10|10305.98|10305.98|10306.1|10306.1|10306.1|10306.1|10305.98|10305.98|0
1652687480000|2022-05-16 07:51:20|10308.44|10308.44|10308.6|10308.6|10308.96|10308.96|10308.44|10308.44|0
1652687490000|2022-05-16 07:51:30|10308.23|10308.23|10308.23|10308.23|10308.23|10308.23|10308.23|10308.23|0
1652687510000|2022-05-16 07:51:50|10307.96|10307.96|10307.44|10307.44|10307.96|10307.96|10307.44|10307.44|0
1652687520000|2022-05-16 07:52:00|10307.07|10307.07|10307.96|10307.96|10307.96|10307.96|10307.07|10307.07|0
1652687530000|2022-05-16 07:52:10|10307.64|10307.64|10306.42|10306.42|10307.64|10307.64|10306.3|10306.3|0
1652687540000|2022-05-16 07:52:20|10306.3|10306.3|10301.79|10301.79|10306.79|10306.79|10301.3|10301.3|0
1652687550000|2022-05-16 07:52:30|10302.57|10302.57|10301.65|10301.65|10302.57|10302.57|10301.65|10301.65|0
1652687560000|2022-05-16 07:52:40|10301.83|10301.83|10301.3|10301.3|10301.83|10301.83|10301.3|10301.3|0
1652687570000|2022-05-16 07:52:50|10301.69|10301.69|10301.02|10301.02|10301.69|10301.69|10301.02|10301.02|0
1652687580000|2022-05-16 07:53:00|10301.41|10301.41|10301.19|10301.19|10301.64|10301.64|10301.19|10301.19|0
1652687590000|2022-05-16 07:53:10|10301.36|10301.36|10302.3|10302.3|10302.3|10302.3|10300.74|10300.74|0
1652687600000|2022-05-16 07:53:20|10302.13|10302.13|10300.18|10300.18|10302.13|10302.13|10300.18|10300.18|0
1652687620000|2022-05-16 07:53:40|10300|10300|10299.83|10299.83|10300|10300|10299.83|10299.83|0
1652687630000|2022-05-16 07:53:50|10300|10300|10300.88|10300.88|10300.88|10300.88|10300|10300|0
1652687640000|2022-05-16 07:54:00|10301.25|10301.25|10301.25|10301.25|10301.25|10301.25|10301.25|10301.25|0
1652687650000|2022-05-16 07:54:10|10300.82|10300.82|10300.82|10300.82|10300.82|10300.82|10300.82|10300.82|0
1652687660000|2022-05-16 07:54:20|10301.26|10301.26|10300.48|10300.48|10301.28|10301.28|10299.91|10299.91|0
1652687670000|2022-05-16 07:54:30|10300.11|10300.11|10299.74|10299.74|10300.11|10300.11|10299.74|10299.74|0
1652687680000|2022-05-16 07:54:40|10299.36|10299.36|10298.87|10298.87|10299.36|10299.36|10298.87|10298.87|0
1652687690000|2022-05-16 07:54:50|10298.13|10298.13|10297.88|10297.88|10298.13|10298.13|10297.63|10297.63|0
1652687700000|2022-05-16 07:55:00|10298|10298|10297.59|10297.59|10298|10298|10296.52|10296.52|0
1652687710000|2022-05-16 07:55:10|10298.33|10298.33|10298.58|10298.58|10298.58|10298.58|10298.33|10298.33|0
1652687720000|2022-05-16 07:55:20|10299.08|10299.08|10297.9|10297.9|10299.08|10299.08|10297.9|10297.9|0
1652687730000|2022-05-16 07:55:30|10297.32|10297.32|10293.18|10293.18|10297.69|10297.69|10293.18|10293.18|0
1652687740000|2022-05-16 07:55:40|10293.43|10293.43|10293.33|10293.33|10293.43|10293.43|10292.7|10292.7|0
1652687750000|2022-05-16 07:55:50|10293.21|10293.21|10291.96|10291.96|10293.21|10293.21|10291.96|10291.96|0
1652687770000|2022-05-16 07:56:10|10294.3|10294.3|10294.75|10294.75|10294.75|10294.75|10294.3|10294.3|0
1652687780000|2022-05-16 07:56:20|10295.08|10295.08|10293.52|10293.52|10295.08|10295.08|10293.52|10293.52|0
1652687790000|2022-05-16 07:56:30|10293.27|10293.27|10293.27|10293.27|10293.27|10293.27|10293.27|10293.27|0
1652687800000|2022-05-16 07:56:40|10294.15|10294.15|10294.49|10294.49|10294.49|10294.49|10294.15|10294.15|0
1652687810000|2022-05-16 07:56:50|10294.61|10294.61|10295.06|10295.06|10295.06|10295.06|10294.61|10294.61|0
1652687820000|2022-05-16 07:57:00|10294.64|10294.64|10294.64|10294.64|10294.64|10294.64|10294.64|10294.64|0
1652687830000|2022-05-16 07:57:10|10293.98|10293.98|10294.23|10294.23|10294.35|10294.35|10293.98|10293.98|0
1652687840000|2022-05-16 07:57:20|10294.01|10294.01|10294.5|10294.5|10294.5|10294.5|10294.01|10294.01|0
1652687850000|2022-05-16 07:57:30|10294.63|10294.63|10294.1|10294.1|10294.63|10294.63|10294.1|10294.1|0
1652687860000|2022-05-16 07:57:40|10293.73|10293.73|10293.91|10293.91|10293.91|10293.91|10293.73|10293.73|0
1652687870000|2022-05-16 07:57:50|10292.79|10292.79|10297.47|10297.47|10298.49|10298.49|10292.79|10292.79|0
1652687880000|2022-05-16 07:58:00|10297.7|10297.7|10299|10299|10299|10299|10297.7|10297.7|0
1652687900000|2022-05-16 07:58:20|10299.16|10299.16|10299.16|10299.16|10299.16|10299.16|10299.16|10299.16|0
1652687910000|2022-05-16 07:58:30|10299.6|10299.6|10299.6|10299.6|10299.6|10299.6|10299.6|10299.6|0
1652687920000|2022-05-16 07:58:40|10299.35|10299.35|10299.47|10299.47|10299.47|10299.47|10299.35|10299.35|0
1652687930000|2022-05-16 07:58:50|10300|10300|10300.21|10300.21|10300.21|10300.21|10300|10300|0
1652687940000|2022-05-16 07:59:00|10300.44|10300.44|10299.52|10299.52|10300.44|10300.44|10299.52|10299.52|0
1652687950000|2022-05-16 07:59:10|10299.88|10299.88|10300.78|10300.78|10301.56|10301.56|10299.88|10299.88|0
1652687960000|2022-05-16 07:59:20|10300.61|10300.61|10301.17|10301.17|10301.17|10301.17|10300.61|10300.61|0
1652687970000|2022-05-16 07:59:30|10300.8|10300.8|10299.65|10299.65|10300.8|10300.8|10299.65|10299.65|0
1652688000000|2022-05-16 08:00:00|10299.97|10299.97|10300.72|10300.72|10300.72|10300.72|10299.97|10299.97|0
1652688010000|2022-05-16 08:00:10|10300.98|10300.98|10300.98|10300.98|10300.98|10300.98|10300.98|10300.98|0
1652688020000|2022-05-16 08:00:20|10301.24|10301.24|10301.37|10301.37|10301.37|10301.37|10301.24|10301.24|0
1652688030000|2022-05-16 08:00:30|10301.19|10301.19|10301.19|10301.19|10301.19|10301.19|10301.19|10301.19|0
1652688040000|2022-05-16 08:00:40|10301.62|10301.62|10301.62|10301.62|10301.62|10301.62|10301.62|10301.62|0
1652688050000|2022-05-16 08:00:50|10302.09|10302.09|10302.09|10302.09|10302.09|10302.09|10302.09|10302.09|0
1652688060000|2022-05-16 08:01:00|10302.25|10302.25|10302.08|10302.08|10302.25|10302.25|10302.08|10302.08|0
1652688070000|2022-05-16 08:01:10|10302.44|10302.44|10302.62|10302.62|10303.24|10303.24|10302.44|10302.44|0
1652688080000|2022-05-16 08:01:20|10303.05|10303.05|10304.03|10304.03|10304.03|10304.03|10303.05|10303.05|0
1652688090000|2022-05-16 08:01:30|10304.21|10304.21|10304.21|10304.21|10304.21|10304.21|10304.21|10304.21|0
1652688100000|2022-05-16 08:01:40|10304.4|10304.4|10305.05|10305.05|10305.18|10305.18|10304.27|10304.27|0
1652688110000|2022-05-16 08:01:50|10305.34|10305.34|10305.34|10305.34|10305.34|10305.34|10305.34|10305.34|0
1652688120000|2022-05-16 08:02:00|10307.67|10307.67|10308.45|10308.45|10308.45|10308.45|10307.67|10307.67|0
1652688130000|2022-05-16 08:02:10|10308.74|10308.74|10307.96|10307.96|10308.74|10308.74|10307.96|10307.96|0
1652688140000|2022-05-16 08:02:20|10308.21|10308.21|10308.54|10308.54|10308.54|10308.54|10308.21|10308.21|0
1652688150000|2022-05-16 08:02:30|10309.25|10309.25|10310.81|10310.81|10310.81|10310.81|10309.25|10309.25|0
1652688160000|2022-05-16 08:02:40|10311.06|10311.06|10311.06|10311.06|10311.06|10311.06|10311.06|10311.06|0
1652688180000|2022-05-16 08:03:00|10311.32|10311.32|10310.67|10310.67|10311.32|10311.32|10310.67|10310.67|0
1652688190000|2022-05-16 08:03:10|10311.04|10311.04|10311.04|10311.04|10311.04|10311.04|10311.04|10311.04|0
1652688200000|2022-05-16 08:03:20|10311.16|10311.16|10311.16|10311.16|10311.16|10311.16|10311.16|10311.16|0
1652688210000|2022-05-16 08:03:30|10311.64|10311.64|10311.64|10311.64|10311.64|10311.64|10311.64|10311.64|0
1652688220000|2022-05-16 08:03:40|10311.09|10311.09|10310.91|10310.91|10311.09|10311.09|10310.91|10310.91|0
1652688230000|2022-05-16 08:03:50|10311.79|10311.79|10311.9|10311.9|10311.9|10311.9|10311.79|10311.79|0
1652688270000|2022-05-16 08:04:30|10311.37|10311.37|10311.37|10311.37|10311.37|10311.37|10311.37|10311.37|0
1652688290000|2022-05-16 08:04:50|10312.66|10312.66|10312.66|10312.66|10312.66|10312.66|10312.66|10312.66|0
1652688300000|2022-05-16 08:05:00|10312.4|10312.4|10312.27|10312.27|10312.4|10312.4|10312.27|10312.27|0
1652688310000|2022-05-16 08:05:10|10313.05|10313.05|10313.05|10313.05|10313.05|10313.05|10313.05|10313.05|0
1652688320000|2022-05-16 08:05:20|10312.27|10312.27|10312.49|10312.49|10312.49|10312.49|10312.27|10312.27|0
1652688330000|2022-05-16 08:05:30|10312.96|10312.96|10312.96|10312.96|10312.96|10312.96|10312.96|10312.96|0
1652688340000|2022-05-16 08:05:40|10313.05|10313.05|10313.24|10313.24|10313.24|10313.24|10313.05|10313.05|0
1652688350000|2022-05-16 08:05:50|10312.8|10312.8|10312.07|10312.07|10312.8|10312.8|10312.07|10312.07|0
1652688360000|2022-05-16 08:06:00|10312.17|10312.17|10312.56|10312.56|10312.56|10312.56|10312.17|10312.17|0
1652688370000|2022-05-16 08:06:10|10313.67|10313.67|10313.67|10313.67|10313.67|10313.67|10313.67|10313.67|0
1652688390000|2022-05-16 08:06:30|10312.64|10312.64|10311.2|10311.2|10312.76|10312.76|10311.2|10311.2|0
1652688410000|2022-05-16 08:06:50|10311.29|10311.29|10308.83|10308.83|10311.29|10311.29|10308.83|10308.83|0
1652688430000|2022-05-16 08:07:10|10309.08|10309.08|10309.51|10309.51|10309.51|10309.51|10309.08|10309.08|0
1652688440000|2022-05-16 08:07:20|10309.69|10309.69|10308.32|10308.32|10309.69|10309.69|10308.32|10308.32|0
1652688450000|2022-05-16 08:07:30|10307.87|10307.87|10307.87|10307.87|10307.87|10307.87|10307.87|10307.87|0
1652688460000|2022-05-16 08:07:40|10307.41|10307.41|10307.41|10307.41|10307.41|10307.41|10307.41|10307.41|0
1652688470000|2022-05-16 08:07:50|10307.87|10307.87|10307.87|10307.87|10307.87|10307.87|10307.87|10307.87|0
1652688480000|2022-05-16 08:08:00|10307.09|10307.09|10306.41|10306.41|10307.09|10307.09|10306.41|10306.41|0
1652688490000|2022-05-16 08:08:10|10306.33|10306.33|10306.7|10306.7|10306.7|10306.7|10306.33|10306.33|0
1652688500000|2022-05-16 08:08:20|10306.82|10306.82|10306.82|10306.82|10306.82|10306.82|10306.82|10306.82|0
1652688520000|2022-05-16 08:08:40|10307.04|10307.04|10307.04|10307.04|10307.04|10307.04|10307.04|10307.04|0
1652688540000|2022-05-16 08:09:00|10307.56|10307.56|10307.82|10307.82|10307.82|10307.82|10307.56|10307.56|0
1652688550000|2022-05-16 08:09:10|10309.38|10309.38|10309.38|10309.38|10309.38|10309.38|10309.38|10309.38|0
1652688560000|2022-05-16 08:09:20|10309.75|10309.75|10310.59|10310.59|10310.59|10310.59|10309.75|10309.75|0
1652688580000|2022-05-16 08:09:40|10310.88|10310.88|10310.88|10310.88|10310.88|10310.88|10310.88|10310.88|0
1652688600000|2022-05-16 08:10:00|10311.11|10311.11|10310.68|10310.68|10311.11|10311.11|10310.68|10310.68|0
1652688610000|2022-05-16 08:10:10|10310.43|10310.43|10310.43|10310.43|10310.43|10310.43|10310.43|10310.43|0
1652688630000|2022-05-16 08:10:30|10310.66|10310.66|10309.88|10309.88|10310.66|10310.66|10309.88|10309.88|0
1652688650000|2022-05-16 08:10:50|10309.51|10309.51|10309.1|10309.1|10309.51|10309.51|10309.1|10309.1|0
1652688660000|2022-05-16 08:11:00|10308.84|10308.84|10309.59|10309.59|10309.59|10309.59|10308.71|10308.71|0
1652688670000|2022-05-16 08:11:10|10310.11|10310.11|10310.36|10310.36|10310.36|10310.36|10310.11|10310.11|0
1652688680000|2022-05-16 08:11:20|10310.54|10310.54|10310.54|10310.54|10310.54|10310.54|10310.54|10310.54|0
1652688690000|2022-05-16 08:11:30|10310.79|10310.79|10310.79|10310.79|10310.79|10310.79|10310.79|10310.79|0
1652688700000|2022-05-16 08:11:40|10310.46|10310.46|10311.2|10311.2|10311.2|10311.2|10310.46|10310.46|0
1652688720000|2022-05-16 08:12:00|10311.57|10311.57|10312.85|10312.85|10312.85|10312.85|10311.57|10311.57|0
1652688730000|2022-05-16 08:12:10|10312.6|10312.6|10313.21|10313.21|10313.21|10313.21|10312.6|10312.6|0
1652688750000|2022-05-16 08:12:30|10314.08|10314.08|10314.7|10314.7|10314.7|10314.7|10314.08|10314.08|0
1652688760000|2022-05-16 08:12:40|10314.94|10314.94|10314.94|10314.94|10314.94|10314.94|10314.94|10314.94|0
1652688770000|2022-05-16 08:12:50|10314.81|10314.81|10315.58|10315.58|10315.58|10315.58|10314.81|10314.81|0
1652688780000|2022-05-16 08:13:00|10315.83|10315.83|10316.75|10316.75|10316.75|10316.75|10315.83|10315.83|0
1652688790000|2022-05-16 08:13:10|10316.32|10316.32|10316.5|10316.5|10316.5|10316.5|10316.13|10316.13|0
1652688800000|2022-05-16 08:13:20|10316.99|10316.99|10316.75|10316.75|10316.99|10316.99|10316.75|10316.75|0
1652688810000|2022-05-16 08:13:30|10316.99|10316.99|10317.61|10317.61|10317.61|10317.61|10316.99|10316.99|0
1652688820000|2022-05-16 08:13:40|10317.74|10317.74|10320.53|10320.53|10320.74|10320.74|10317.74|10317.74|0
1652688830000|2022-05-16 08:13:50|10320.78|10320.78|10320.65|10320.65|10320.78|10320.78|10320.65|10320.65|0
1652688840000|2022-05-16 08:14:00|10320.53|10320.53|10321.19|10321.19|10321.19|10321.19|10320.53|10320.53|0
1652688850000|2022-05-16 08:14:10|10321.06|10321.06|10321.14|10321.14|10322.01|10322.01|10320.8|10320.8|0
1652688860000|2022-05-16 08:14:20|10321.51|10321.51|10321.78|10321.78|10321.86|10321.86|10321.51|10321.51|0
1652688870000|2022-05-16 08:14:30|10322.06|10322.06|10321.81|10321.81|10322.06|10322.06|10321.81|10321.81|0
1652688890000|2022-05-16 08:14:50|10321.54|10321.54|10321.84|10321.84|10321.98|10321.98|10321.54|10321.54|0
1652688900000|2022-05-16 08:15:00|10324.95|10324.95|10325.99|10325.99|10325.99|10325.99|10324.95|10324.95|0
1652688910000|2022-05-16 08:15:10|10326.77|10326.77|10327.56|10327.56|10327.82|10327.82|10326.77|10326.77|0
1652688920000|2022-05-16 08:15:20|10327.91|10327.91|10331.73|10331.73|10331.73|10331.73|10327.91|10327.91|0
1652688930000|2022-05-16 08:15:30|10331.85|10331.85|10331.85|10331.85|10331.85|10331.85|10331.85|10331.85|0
1652688940000|2022-05-16 08:15:40|10331.38|10331.38|10331.38|10331.38|10331.38|10331.38|10331.38|10331.38|0
1652688950000|2022-05-16 08:15:50|10331.85|10331.85|10331.85|10331.85|10331.85|10331.85|10331.85|10331.85|0
1652688960000|2022-05-16 08:16:00|10331.63|10331.63|10331.74|10331.74|10331.85|10331.85|10331.63|10331.63|0
1652688980000|2022-05-16 08:16:20|10331.99|10331.99|10334.37|10334.37|10334.37|10334.37|10331.5|10331.5|0
1652688990000|2022-05-16 08:16:30|10334.62|10334.62|10334.96|10334.96|10334.96|10334.96|10334.18|10334.18|0
1652689000000|2022-05-16 08:16:40|10334.18|10334.18|10334.5|10334.5|10334.5|10334.5|10334.18|10334.18|0
1652689010000|2022-05-16 08:16:50|10334.03|10334.03|10334.03|10334.03|10334.03|10334.03|10334.03|10334.03|0
1652689020000|2022-05-16 08:17:00|10333.25|10333.25|10333.94|10333.94|10333.94|10333.94|10333.25|10333.25|0
1652689030000|2022-05-16 08:17:10|10333.81|10333.81|10333.99|10333.99|10334.24|10334.24|10333.81|10333.81|0
1652689040000|2022-05-16 08:17:20|10334.42|10334.42|10334.42|10334.42|10334.42|10334.42|10334.42|10334.42|0
1652689050000|2022-05-16 08:17:30|10334.57|10334.57|10334.57|10334.57|10334.57|10334.57|10334.57|10334.57|0
1652689060000|2022-05-16 08:17:40|10335.25|10335.25|10336.01|10336.01|10336.01|10336.01|10335.25|10335.25|0
1652689090000|2022-05-16 08:18:10|10336.16|10336.16|10336.16|10336.16|10336.16|10336.16|10336.16|10336.16|0
1652689110000|2022-05-16 08:18:30|10336.51|10336.51|10341.34|10341.34|10341.34|10341.34|10336.51|10336.51|0
1652689120000|2022-05-16 08:18:40|10342.12|10342.12|10342.12|10342.12|10342.12|10342.12|10342.12|10342.12|0
1652689130000|2022-05-16 08:18:50|10342.54|10342.54|10342.97|10342.97|10342.97|10342.97|10342.54|10342.54|0
1652689140000|2022-05-16 08:19:00|10343.14|10343.14|10343.14|10343.14|10343.14|10343.14|10343.14|10343.14|0
1652689150000|2022-05-16 08:19:10|10343.92|10343.92|10344.05|10344.05|10344.05|10344.05|10343.92|10343.92|0
1652689160000|2022-05-16 08:19:20|10344.44|10344.44|10344.74|10344.74|10344.94|10344.94|10344.18|10344.18|0
1652689170000|2022-05-16 08:19:30|10344.84|10344.84|10344.84|10344.84|10344.84|10344.84|10344.06|10344.06|0
1652689180000|2022-05-16 08:19:40|10345.62|10345.62|10345.62|10345.62|10345.62|10345.62|10345.62|10345.62|0
1652689190000|2022-05-16 08:19:50|10345.75|10345.75|10345.62|10345.62|10345.75|10345.75|10344.84|10344.84|0
1652689200000|2022-05-16 08:20:00|10345.75|10345.75|10344.84|10344.84|10345.75|10345.75|10344.84|10344.84|0
1652689210000|2022-05-16 08:20:10|10345.62|10345.62|10349.57|10349.57|10349.57|10349.57|10345.62|10345.62|0
1652689220000|2022-05-16 08:20:20|10350.35|10350.35|10349.57|10349.57|10350.35|10350.35|10349.57|10349.57|0
1652689230000|2022-05-16 08:20:30|10350.22|10350.22|10351.26|10351.26|10351.26|10351.26|10349.57|10349.57|0
1652689240000|2022-05-16 08:20:40|10348.92|10348.92|10349.7|10349.7|10349.7|10349.7|10348.92|10348.92|0
1652689250000|2022-05-16 08:20:50|10350.48|10350.48|10349.98|10349.98|10350.48|10350.48|10349.98|10349.98|0
1652689260000|2022-05-16 08:21:00|10350.16|10350.16|10350.16|10350.16|10350.16|10350.16|10350.16|10350.16|0
1652689280000|2022-05-16 08:21:20|10350.28|10350.28|10349.63|10349.63|10350.41|10350.41|10349.63|10349.63|0
1652689290000|2022-05-16 08:21:30|10349.79|10349.79|10351.21|10351.21|10351.9|10351.9|10349.79|10349.79|0
1652689300000|2022-05-16 08:21:40|10351.74|10351.74|10351.17|10351.17|10351.74|10351.74|10351.17|10351.17|0
1652689310000|2022-05-16 08:21:50|10351.62|10351.62|10353.38|10353.38|10353.38|10353.38|10351.62|10351.62|0
1652689320000|2022-05-16 08:22:00|10352.67|10352.67|10353.15|10353.15|10353.15|10353.15|10352.67|10352.67|0
1652689330000|2022-05-16 08:22:10|10354.46|10354.46|10357.92|10357.92|10357.92|10357.92|10354.46|10354.46|0
1652689340000|2022-05-16 08:22:20|10357.64|10357.64|10359.4|10359.4|10359.4|10359.4|10357.64|10357.64|0
1652689350000|2022-05-16 08:22:30|10359.77|10359.77|10359.82|10359.82|10360.15|10360.15|10359.71|10359.71|0
1652689360000|2022-05-16 08:22:40|10359.93|10359.93|10359.82|10359.82|10360.03|10360.03|10359.82|10359.82|0
1652689380000|2022-05-16 08:23:00|10360.34|10360.34|10363.08|10363.08|10363.08|10363.08|10360.08|10360.08|0
1652689390000|2022-05-16 08:23:10|10363.34|10363.34|10363.76|10363.76|10363.89|10363.89|10363.34|10363.34|0
1652689400000|2022-05-16 08:23:20|10363.86|10363.86|10363.55|10363.55|10363.86|10363.86|10363.55|10363.55|0
1652689410000|2022-05-16 08:23:30|10363.65|10363.65|10363.55|10363.55|10363.65|10363.65|10363.55|10363.55|0
1652689420000|2022-05-16 08:23:40|10363.76|10363.76|10363.65|10363.65|10363.76|10363.76|10363.55|10363.55|0
1652689430000|2022-05-16 08:23:50|10363.55|10363.55|10363.3|10363.3|10363.55|10363.55|10363.3|10363.3|0
1652689440000|2022-05-16 08:24:00|10363.51|10363.51|10363.3|10363.3|10363.51|10363.51|10363.3|10363.3|0
1652689450000|2022-05-16 08:24:10|10363.4|10363.4|10364.6|10364.6|10364.78|10364.78|10363.4|10363.4|0
1652689460000|2022-05-16 08:24:20|10364.73|10364.73|10365.48|10365.48|10365.48|10365.48|10364.73|10364.73|0
1652689470000|2022-05-16 08:24:30|10365.38|10365.38|10365.77|10365.77|10366.23|10366.23|10365.38|10365.38|0
1652689480000|2022-05-16 08:24:40|10365.88|10365.88|10364.91|10364.91|10365.88|10365.88|10364.91|10364.91|0
1652689510000|2022-05-16 08:25:10|10365.28|10365.28|10365.28|10365.28|10365.28|10365.28|10365.28|10365.28|0
1652689520000|2022-05-16 08:25:20|10365.36|10365.36|10365.28|10365.28|10365.7|10365.7|10365.19|10365.19|0
1652689530000|2022-05-16 08:25:30|10365.45|10365.45|10365.55|10365.55|10365.55|10365.55|10365.45|10365.45|0
1652689540000|2022-05-16 08:25:40|10364|10364|10364|10364|10364|10364|10364|10364|0
1652689550000|2022-05-16 08:25:50|10364.42|10364.42|10364.42|10364.42|10364.42|10364.42|10364.42|10364.42|0
1652689560000|2022-05-16 08:26:00|10364.07|10364.07|10364.07|10364.07|10364.07|10364.07|10363.96|10363.96|0
1652689570000|2022-05-16 08:26:10|10364.19|10364.19|10364.09|10364.09|10364.19|10364.19|10364.09|10364.09|0
1652689580000|2022-05-16 08:26:20|10363.22|10363.22|10363.46|10363.46|10363.46|10363.46|10363.22|10363.22|0
1652689590000|2022-05-16 08:26:30|10363.71|10363.71|10364.17|10364.17|10364.17|10364.17|10363.59|10363.59|0
1652689600000|2022-05-16 08:26:40|10364.26|10364.26|10364.26|10364.26|10364.26|10364.26|10364.26|10364.26|0
1652689620000|2022-05-16 08:27:00|10364.62|10364.62|10364.01|10364.01|10364.62|10364.62|10363.58|10363.58|0
1652689630000|2022-05-16 08:27:10|10364.13|10364.13|10364.39|10364.39|10364.39|10364.39|10364.13|10364.13|0
1652689640000|2022-05-16 08:27:20|10363.71|10363.71|10363.71|10363.71|10363.71|10363.71|10363.71|10363.71|0
1652689650000|2022-05-16 08:27:30|10363.34|10363.34|10362.01|10362.01|10363.34|10363.34|10362.01|10362.01|0
1652689660000|2022-05-16 08:27:40|10362.1|10362.1|10362.18|10362.18|10362.44|10362.44|10362.1|10362.1|0
1652689670000|2022-05-16 08:27:50|10362.01|10362.01|10362.27|10362.27|10362.27|10362.27|10362.01|10362.01|0
1652689680000|2022-05-16 08:28:00|10362.19|10362.19|10362.19|10362.19|10362.19|10362.19|10362.19|10362.19|0
1652689690000|2022-05-16 08:28:10|10362.38|10362.38|10362.38|10362.38|10362.38|10362.38|10362.38|10362.38|0
1652689700000|2022-05-16 08:28:20|10361.24|10361.24|10361.15|10361.15|10361.24|10361.24|10361.15|10361.15|0
1652689710000|2022-05-16 08:28:30|10361.32|10361.32|10361.32|10361.32|10361.32|10361.32|10361.32|10361.32|0
1652689730000|2022-05-16 08:28:50|10361.15|10361.15|10360.75|10360.75|10361.15|10361.15|10360.75|10360.75|0
1652689740000|2022-05-16 08:29:00|10361.4|10361.4|10361.28|10361.28|10361.4|10361.4|10361.08|10361.08|0
1652689750000|2022-05-16 08:29:10|10362.06|10362.06|10363.68|10363.68|10363.68|10363.68|10362.06|10362.06|0
1652689770000|2022-05-16 08:29:30|10364.11|10364.11|10364.11|10364.11|10364.11|10364.11|10364.11|10364.11|0
1652689780000|2022-05-16 08:29:40|10364.22|10364.22|10365.87|10365.87|10365.87|10365.87|10364.22|10364.22|0
1652689790000|2022-05-16 08:29:50|10365.65|10365.65|10364.87|10364.87|10365.65|10365.65|10364.87|10364.87|0
1652689800000|2022-05-16 08:30:00|10365.64|10365.64|10365.64|10365.64|10365.64|10365.64|10365.64|10365.64|0
1652689810000|2022-05-16 08:30:10|10365.9|10365.9|10365.69|10365.69|10365.9|10365.9|10365.25|10365.25|0
1652689830000|2022-05-16 08:30:30|10366.02|10366.02|10367.12|10367.12|10367.12|10367.12|10365.47|10365.47|0
1652689850000|2022-05-16 08:30:50|10366.74|10366.74|10366.74|10366.74|10366.74|10366.74|10366.74|10366.74|0
1652689860000|2022-05-16 08:31:00|10367.84|10367.84|10367.87|10367.87|10368.31|10368.31|10367.84|10367.84|0
1652689870000|2022-05-16 08:31:10|10368.55|10368.55|10369.24|10369.24|10369.24|10369.24|10368.55|10368.55|0
1652689880000|2022-05-16 08:31:20|10369.5|10369.5|10369.75|10369.75|10369.75|10369.75|10369.5|10369.5|0
1652689890000|2022-05-16 08:31:30|10370.65|10370.65|10370.14|10370.14|10370.65|10370.65|10370.14|10370.14|0
1652689900000|2022-05-16 08:31:40|10370.31|10370.31|10371.75|10371.75|10373.17|10373.17|10370.31|10370.31|0
1652689910000|2022-05-16 08:31:50|10372.11|10372.11|10372.38|10372.38|10372.56|10372.56|10372.11|10372.11|0
1652689920000|2022-05-16 08:32:00|10372.03|10372.03|10372.03|10372.03|10372.03|10372.03|10372.03|10372.03|0
1652689930000|2022-05-16 08:32:10|10371.86|10371.86|10372.37|10372.37|10372.37|10372.37|10371.86|10371.86|0
1652689940000|2022-05-16 08:32:20|10373.09|10373.09|10373.45|10373.45|10373.45|10373.45|10373.09|10373.09|0
1652689950000|2022-05-16 08:32:30|10373.66|10373.66|10373.49|10373.49|10373.66|10373.66|10373.49|10373.49|0
1652689960000|2022-05-16 08:32:40|10373.71|10373.71|10373.82|10373.82|10373.93|10373.93|10373.69|10373.69|0
1652689970000|2022-05-16 08:32:50|10375.16|10375.16|10377.21|10377.21|10377.21|10377.21|10375.16|10375.16|0
1652689980000|2022-05-16 08:33:00|10377.39|10377.39|10378.84|10378.84|10378.84|10378.84|10377.21|10377.21|0
1652689990000|2022-05-16 08:33:10|10379.01|10379.01|10379.25|10379.25|10379.25|10379.25|10379.01|10379.01|0
1652690010000|2022-05-16 08:33:30|10379.48|10379.48|10379.48|10379.48|10379.48|10379.48|10379.48|10379.48|0
1652690020000|2022-05-16 08:33:40|10379.81|10379.81|10379.81|10379.81|10380.14|10380.14|10379.81|10379.81|0
1652690040000|2022-05-16 08:34:00|10379.58|10379.58|10379.81|10379.81|10379.81|10379.81|10379.58|10379.58|0
1652690050000|2022-05-16 08:34:10|10379.33|10379.33|10379.33|10379.33|10379.33|10379.33|10379.33|10379.33|0
1652690060000|2022-05-16 08:34:20|10379.06|10379.06|10379.06|10379.06|10379.06|10379.06|10379.06|10379.06|0
1652690070000|2022-05-16 08:34:30|10380.62|10380.62|10379.61|10379.61|10380.62|10380.62|10379.61|10379.61|0
1652690080000|2022-05-16 08:34:40|10379.97|10379.97|10379.79|10379.79|10379.97|10379.97|10379.79|10379.79|0
1652690090000|2022-05-16 08:34:50|10379.36|10379.36|10379.36|10379.36|10379.36|10379.36|10379.36|10379.36|0
1652690100000|2022-05-16 08:35:00|10379.27|10379.27|10375.88|10375.88|10379.27|10379.27|10375.88|10375.88|0
1652690110000|2022-05-16 08:35:10|10374.9|10374.9|10374.76|10374.76|10374.9|10374.9|10374.48|10374.48|0
1652690120000|2022-05-16 08:35:20|10374.39|10374.39|10372.45|10372.45|10374.39|10374.39|10372.45|10372.45|0
1652690130000|2022-05-16 08:35:30|10372.3|10372.3|10372.14|10372.14|10372.3|10372.3|10371.85|10371.85|0
1652690140000|2022-05-16 08:35:40|10372.23|10372.23|10371.99|10371.99|10372.23|10372.23|10371.99|10371.99|0
1652690150000|2022-05-16 08:35:50|10371.9|10371.9|10371.8|10371.8|10371.9|10371.9|10371.71|10371.71|0
1652690160000|2022-05-16 08:36:00|10371.02|10371.02|10370.51|10370.51|10371.02|10371.02|10370.51|10370.51|0
1652690170000|2022-05-16 08:36:10|10370.08|10370.08|10369.27|10369.27|10370.08|10370.08|10369.27|10369.27|0
1652690180000|2022-05-16 08:36:20|10368.53|10368.53|10368.53|10368.53|10368.53|10368.53|10368.53|10368.53|0
1652690190000|2022-05-16 08:36:30|10368.78|10368.78|10368.78|10368.78|10368.78|10368.78|10368.78|10368.78|0
1652690200000|2022-05-16 08:36:40|10368.9|10368.9|10368.9|10368.9|10368.9|10368.9|10368.9|10368.9|0
1652690210000|2022-05-16 08:36:50|10369.06|10369.06|10369.35|10369.35|10369.35|10369.35|10368.89|10368.89|0
1652690220000|2022-05-16 08:37:00|10369.26|10369.26|10369.26|10369.26|10369.26|10369.26|10369.26|10369.26|0
1652690230000|2022-05-16 08:37:10|10369.16|10369.16|10368.84|10368.84|10369.16|10369.16|10368.84|10368.84|0
1652690240000|2022-05-16 08:37:20|10368.71|10368.71|10368.59|10368.59|10368.71|10368.71|10368.46|10368.46|0
1652690250000|2022-05-16 08:37:30|10368.71|10368.71|10369.38|10369.38|10369.38|10369.38|10368.71|10368.71|0
1652690260000|2022-05-16 08:37:40|10370.16|10370.16|10370.38|10370.38|10370.38|10370.38|10370.16|10370.16|0
1652690290000|2022-05-16 08:38:10|10370.16|10370.16|10368.51|10368.51|10370.16|10370.16|10368.51|10368.51|0
1652690300000|2022-05-16 08:38:20|10369.29|10369.29|10369.29|10369.29|10369.29|10369.29|10369.29|10369.29|0
1652690310000|2022-05-16 08:38:30|10368.51|10368.51|10368.72|10368.72|10368.72|10368.72|10368.51|10368.51|0
1652690320000|2022-05-16 08:38:40|10368.57|10368.57|10368.57|10368.57|10368.57|10368.57|10368.57|10368.57|0
1652690340000|2022-05-16 08:39:00|10367.29|10367.29|10367.76|10367.76|10367.97|10367.97|10367.29|10367.29|0
1652690350000|2022-05-16 08:39:10|10366.91|10366.91|10366.55|10366.55|10366.91|10366.91|10366.55|10366.55|0
1652690360000|2022-05-16 08:39:20|10366.45|10366.45|10367.52|10367.52|10367.52|10367.52|10366.45|10366.45|0
1652690380000|2022-05-16 08:39:40|10366.67|10366.67|10366.24|10366.24|10366.67|10366.67|10366.24|10366.24|0
1652690390000|2022-05-16 08:39:50|10367.09|10367.09|10368.75|10368.75|10368.75|10368.75|10367.09|10367.09|0
1652690400000|2022-05-16 08:40:00|10368.93|10368.93|10368.93|10368.93|10368.93|10368.93|10368.93|10368.93|0
1652690410000|2022-05-16 08:40:10|10368.49|10368.49|10368.85|10368.85|10368.85|10368.85|10368.49|10368.49|0
1652690420000|2022-05-16 08:40:20|10369.32|10369.32|10369.32|10369.32|10369.32|10369.32|10369.32|10369.32|0
1652690430000|2022-05-16 08:40:30|10369.54|10369.54|10369|10369|10369.54|10369.54|10369|10369|0
1652690440000|2022-05-16 08:40:40|10368.78|10368.78|10368.42|10368.42|10368.78|10368.78|10368.42|10368.42|0
1652690460000|2022-05-16 08:41:00|10368.31|10368.31|10367.94|10367.94|10368.31|10368.31|10367.94|10367.94|0
1652690470000|2022-05-16 08:41:10|10368.05|10368.05|10368.71|10368.71|10368.71|10368.71|10367.94|10367.94|0
1652690480000|2022-05-16 08:41:20|10368.82|10368.82|10368.61|10368.61|10368.82|10368.82|10368.61|10368.61|0
1652690490000|2022-05-16 08:41:30|10368.15|10368.15|10366.73|10366.73|10368.38|10368.38|10366.17|10366.17|0
1652690520000|2022-05-16 08:42:00|10366.49|10366.49|10366.35|10366.35|10366.49|10366.49|10366.35|10366.35|0
1652690530000|2022-05-16 08:42:10|10367.01|10367.01|10367.01|10367.01|10367.01|10367.01|10367.01|10367.01|0
1652690540000|2022-05-16 08:42:20|10367.24|10367.24|10367.59|10367.59|10367.59|10367.59|10367.24|10367.24|0
1652690550000|2022-05-16 08:42:30|10366.95|10366.95|10367.48|10367.48|10367.48|10367.48|10366.95|10366.95|0
1652690560000|2022-05-16 08:42:40|10368.1|10368.1|10368.1|10368.1|10368.1|10368.1|10368.1|10368.1|0
1652690600000|2022-05-16 08:43:20|10368.54|10368.54|10368.54|10368.54|10368.54|10368.54|10368.54|10368.54|0
1652690610000|2022-05-16 08:43:30|10368.69|10368.69|10368.69|10368.69|10368.69|10368.69|10368.69|10368.69|0
1652690620000|2022-05-16 08:43:40|10369.47|10369.47|10369.47|10369.47|10369.47|10369.47|10369.47|10369.47|0
1652690630000|2022-05-16 08:43:50|10369.9|10369.9|10369.81|10369.81|10369.9|10369.9|10369.81|10369.81|0
1652690640000|2022-05-16 08:44:00|10369.6|10369.6|10369.17|10369.17|10369.73|10369.73|10368.92|10368.92|0
1652690660000|2022-05-16 08:44:20|10368.74|10368.74|10368.9|10368.9|10369.28|10369.28|10368.74|10368.74|0
1652690670000|2022-05-16 08:44:30|10368.55|10368.55|10368.55|10368.55|10368.55|10368.55|10368.55|10368.55|0
1652690680000|2022-05-16 08:44:40|10369.69|10369.69|10369.15|10369.15|10369.69|10369.69|10369.15|10369.15|0
1652690690000|2022-05-16 08:44:50|10369.02|10369.02|10369.02|10369.02|10369.02|10369.02|10369.02|10369.02|0
1652690700000|2022-05-16 08:45:00|10369.1|10369.1|10369.91|10369.91|10369.91|10369.91|10369.1|10369.1|0
1652690710000|2022-05-16 08:45:10|10370.02|10370.02|10370.56|10370.56|10370.56|10370.56|10369.91|10369.91|0
1652690720000|2022-05-16 08:45:20|10370.78|10370.78|10371.99|10371.99|10372.09|10372.09|10370.78|10370.78|0
1652690750000|2022-05-16 08:45:50|10372.76|10372.76|10372.76|10372.76|10372.76|10372.76|10372.76|10372.76|0
1652690760000|2022-05-16 08:46:00|10372.87|10372.87|10372.87|10372.87|10372.87|10372.87|10372.87|10372.87|0
1652690800000|2022-05-16 08:46:40|10373.05|10373.05|10373.05|10373.05|10373.05|10373.05|10373.05|10373.05|0
1652690830000|2022-05-16 08:47:10|10373.54|10373.54|10374|10374|10374|10374|10373.54|10373.54|0
1652690860000|2022-05-16 08:47:40|10373.87|10373.87|10373.87|10373.87|10373.87|10373.87|10373.87|10373.87|0
1652690870000|2022-05-16 08:47:50|10374|10374|10374.37|10374.37|10374.37|10374.37|10374|10374|0
1652690880000|2022-05-16 08:48:00|10375.17|10375.17|10375.35|10375.35|10375.57|10375.57|10375.17|10375.17|0
1652690890000|2022-05-16 08:48:10|10375.45|10375.45|10375.74|10375.74|10375.74|10375.74|10375.45|10375.45|0
1652690900000|2022-05-16 08:48:20|10375.9|10375.9|10375.58|10375.58|10375.9|10375.9|10375.58|10375.58|0
1652690910000|2022-05-16 08:48:30|10376.02|10376.02|10375.9|10375.9|10376.02|10376.02|10375.77|10375.77|0
1652690920000|2022-05-16 08:48:40|10376.43|10376.43|10376.43|10376.43|10376.43|10376.43|10376.43|10376.43|0
1652690930000|2022-05-16 08:48:50|10376.32|10376.32|10376.21|10376.21|10376.32|10376.32|10376.21|10376.21|0
1652690940000|2022-05-16 08:49:00|10378.55|10378.55|10379.67|10379.67|10379.67|10379.67|10378.55|10378.55|0
1652690950000|2022-05-16 08:49:10|10379.92|10379.92|10379.07|10379.07|10379.92|10379.92|10379.07|10379.07|0
1652690960000|2022-05-16 08:49:20|10378.69|10378.69|10378.69|10378.69|10379.47|10379.47|10378.69|10378.69|0
1652690970000|2022-05-16 08:49:30|10378.04|10378.04|10378.8|10378.8|10378.8|10378.8|10378.04|10378.04|0
1652690980000|2022-05-16 08:49:40|10378.47|10378.47|10378.47|10378.47|10378.47|10378.47|10378.47|10378.47|0
1652690990000|2022-05-16 08:49:50|10378.7|10378.7|10378.27|10378.27|10378.7|10378.7|10378.27|10378.27|0
1652691010000|2022-05-16 08:50:10|10377.83|10377.83|10377.5|10377.5|10377.83|10377.83|10377.5|10377.5|0
1652691020000|2022-05-16 08:50:20|10377.25|10377.25|10378.1|10378.1|10378.26|10378.26|10377.25|10377.25|0
1652691030000|2022-05-16 08:50:30|10376.64|10376.64|10373.65|10373.65|10376.64|10376.64|10373.65|10373.65|0
1652691040000|2022-05-16 08:50:40|10373.32|10373.32|10373.32|10373.32|10373.32|10373.32|10373.32|10373.32|0
1652691050000|2022-05-16 08:50:50|10372.33|10372.33|10372.33|10372.33|10372.33|10372.33|10372.33|10372.33|0
1652691060000|2022-05-16 08:51:00|10372.58|10372.58|10371.43|10371.43|10372.58|10372.58|10371.43|10371.43|0
1652691070000|2022-05-16 08:51:10|10371.07|10371.07|10370.72|10370.72|10371.07|10371.07|10370.72|10370.72|0
1652691090000|2022-05-16 08:51:30|10370.54|10370.54|10370.71|10370.71|10370.71|10370.71|10370.54|10370.54|0
1652691100000|2022-05-16 08:51:40|10370.63|10370.63|10370.54|10370.54|10370.63|10370.63|10370.54|10370.54|0
1652691110000|2022-05-16 08:51:50|10370.76|10370.76|10371.14|10371.14|10371.14|10371.14|10370.76|10370.76|0
1652691120000|2022-05-16 08:52:00|10372.7|10372.7|10372.89|10372.89|10373.67|10373.67|10372.7|10372.7|0
1652691130000|2022-05-16 08:52:10|10373.11|10373.11|10372.88|10372.88|10373.11|10373.11|10372.88|10372.88|0
1652691140000|2022-05-16 08:52:20|10372.95|10372.95|10372.81|10372.81|10372.95|10372.95|10372.81|10372.81|0
1652691150000|2022-05-16 08:52:30|10372.58|10372.58|10372.56|10372.56|10373.34|10373.34|10372.56|10372.56|0
1652691160000|2022-05-16 08:52:40|10372.13|10372.13|10372.13|10372.13|10372.13|10372.13|10372.13|10372.13|0
1652691170000|2022-05-16 08:52:50|10372.56|10372.56|10372.56|10372.56|10372.98|10372.98|10372.56|10372.56|0
1652691190000|2022-05-16 08:53:10|10373.44|10373.44|10374.29|10374.29|10374.71|10374.71|10373.44|10373.44|0
1652691200000|2022-05-16 08:53:20|10373.96|10373.96|10373.96|10373.96|10373.96|10373.96|10373.96|10373.96|0
1652691210000|2022-05-16 08:53:30|10373.63|10373.63|10373.63|10373.63|10373.63|10373.63|10373.63|10373.63|0
1652691250000|2022-05-16 08:54:10|10373.14|10373.14|10373.14|10373.14|10373.14|10373.14|10373.14|10373.14|0
1652691260000|2022-05-16 08:54:20|10372.7|10372.7|10373.48|10373.48|10373.48|10373.48|10372.7|10372.7|0
1652691270000|2022-05-16 08:54:30|10373.71|10373.71|10374.97|10374.97|10374.97|10374.97|10373.71|10373.71|0
1652691280000|2022-05-16 08:54:40|10375.32|10375.32|10375.32|10375.32|10375.32|10375.32|10375.32|10375.32|0
1652691290000|2022-05-16 08:54:50|10375.15|10375.15|10375.27|10375.27|10375.27|10375.27|10375.15|10375.15|0
1652691320000|2022-05-16 08:55:20|10375.71|10375.71|10375.46|10375.46|10375.71|10375.71|10375.46|10375.46|0
1652691330000|2022-05-16 08:55:30|10375.27|10375.27|10375.27|10375.27|10375.27|10375.27|10375.27|10375.27|0
1652691340000|2022-05-16 08:55:40|10375.1|10375.1|10375.1|10375.1|10375.1|10375.1|10375.1|10375.1|0
1652691350000|2022-05-16 08:55:50|10374.81|10374.81|10374.81|10374.81|10374.81|10374.81|10374.81|10374.81|0
1652691360000|2022-05-16 08:56:00|10374.94|10374.94|10374.94|10374.94|10374.94|10374.94|10374.94|10374.94|0
1652691370000|2022-05-16 08:56:10|10375.19|10375.19|10375.06|10375.06|10375.19|10375.19|10375.06|10375.06|0
1652691380000|2022-05-16 08:56:20|10375.39|10375.39|10375.39|10375.39|10375.39|10375.39|10375.39|10375.39|0
1652691390000|2022-05-16 08:56:30|10375.63|10375.63|10375.63|10375.63|10375.63|10375.63|10375.63|10375.63|0
1652691400000|2022-05-16 08:56:40|10375.75|10375.75|10375.75|10375.75|10375.75|10375.75|10375.75|10375.75|0
1652691430000|2022-05-16 08:57:10|10375.87|10375.87|10376.06|10376.06|10376.06|10376.06|10375.87|10375.87|0
1652691440000|2022-05-16 08:57:20|10375.87|10375.87|10375.87|10375.87|10375.87|10375.87|10375.87|10375.87|0
1652691450000|2022-05-16 08:57:30|10376.33|10376.33|10376.1|10376.1|10376.33|10376.33|10376.1|10376.1|0
1652691460000|2022-05-16 08:57:40|10375.98|10375.98|10375.48|10375.48|10375.98|10375.98|10375.48|10375.48|0
1652691470000|2022-05-16 08:57:50|10374.7|10374.7|10374.7|10374.7|10374.7|10374.7|10374.7|10374.7|0
1652691490000|2022-05-16 08:58:10|10375.02|10375.02|10374.83|10374.83|10375.02|10375.02|10374.83|10374.83|0
1652691500000|2022-05-16 08:58:20|10375.02|10375.02|10374.79|10374.79|10375.02|10375.02|10374.79|10374.79|0
1652691510000|2022-05-16 08:58:30|10375.22|10375.22|10376|10376|10376|10376|10375.22|10375.22|0
1652691520000|2022-05-16 08:58:40|10376.4|10376.4|10376.4|10376.4|10376.4|10376.4|10376.4|10376.4|0
1652691530000|2022-05-16 08:58:50|10376.57|10376.57|10377.42|10377.42|10377.42|10377.42|10376.57|10376.57|0
1652691540000|2022-05-16 08:59:00|10377.61|10377.61|10378.01|10378.01|10378.14|10378.14|10377.61|10377.61|0
1652691550000|2022-05-16 08:59:10|10378.27|10378.27|10380|10380|10380|10380|10378.01|10378.01|0
1652691560000|2022-05-16 08:59:20|10379.36|10379.36|10382.74|10382.74|10382.74|10382.74|10379.36|10379.36|0
1652691570000|2022-05-16 08:59:30|10382.48|10382.48|10382.35|10382.35|10382.48|10382.48|10382.35|10382.35|0
1652691580000|2022-05-16 08:59:40|10382.72|10382.72|10382.72|10382.72|10382.72|10382.72|10382.72|10382.72|0
1652691590000|2022-05-16 08:59:50|10382.22|10382.22|10382.84|10382.84|10382.84|10382.84|10382.22|10382.22|0
1652691600000|2022-05-16 09:00:00|10382.96|10382.96|10384.03|10384.03|10384.03|10384.03|10382.75|10382.75|0
1652691610000|2022-05-16 09:00:10|10383.82|10383.82|10385.04|10385.04|10385.41|10385.41|10383.82|10383.82|0
1652691620000|2022-05-16 09:00:20|10385.17|10385.17|10385.3|10385.3|10385.3|10385.3|10385.17|10385.17|0
1652691650000|2022-05-16 09:00:50|10385.41|10385.41|10385.3|10385.3|10385.41|10385.41|10385.3|10385.3|0
1652691660000|2022-05-16 09:01:00|10386.15|10386.15|10386.63|10386.63|10387.17|10387.17|10386.15|10386.15|0
1652691670000|2022-05-16 09:01:10|10386.76|10386.76|10386.76|10386.76|10386.76|10386.76|10386.76|10386.76|0
1652691680000|2022-05-16 09:01:20|10386.63|10386.63|10386.94|10386.94|10387.07|10387.07|10386.63|10386.63|0
1652691690000|2022-05-16 09:01:30|10386.75|10386.75|10386.91|10386.91|10386.99|10386.99|10386.75|10386.75|0
1652691700000|2022-05-16 09:01:40|10386.66|10386.66|10386.66|10386.66|10386.66|10386.66|10386.66|10386.66|0
1652691720000|2022-05-16 09:02:00|10387.34|10387.34|10388.05|10388.05|10388.05|10388.05|10387.34|10387.34|0
1652691730000|2022-05-16 09:02:10|10388.21|10388.21|10388.21|10388.21|10388.21|10388.21|10388.21|10388.21|0
1652691740000|2022-05-16 09:02:20|10388.08|10388.08|10388.08|10388.08|10388.08|10388.08|10388.08|10388.08|0
1652691780000|2022-05-16 09:03:00|10387.97|10387.97|10387.97|10387.97|10387.97|10387.97|10387.97|10387.97|0
1652691790000|2022-05-16 09:03:10|10387.87|10387.87|10387.49|10387.49|10387.87|10387.87|10387.49|10387.49|0
1652691800000|2022-05-16 09:03:20|10387.26|10387.26|10387.26|10387.26|10387.26|10387.26|10387.26|10387.26|0
1652691810000|2022-05-16 09:03:30|10387.45|10387.45|10386.92|10386.92|10387.45|10387.45|10386.47|10386.47|0
1652691820000|2022-05-16 09:03:40|10387.17|10387.17|10387.35|10387.35|10387.35|10387.35|10387.17|10387.17|0
1652691830000|2022-05-16 09:03:50|10387.26|10387.26|10387.35|10387.35|10387.35|10387.35|10387.26|10387.26|0
1652691840000|2022-05-16 09:04:00|10387.56|10387.56|10387.2|10387.2|10387.56|10387.56|10387.2|10387.2|0
1652691850000|2022-05-16 09:04:10|10387.44|10387.44|10387.19|10387.19|10387.44|10387.44|10387.09|10387.09|0
1652691860000|2022-05-16 09:04:20|10387.41|10387.41|10387.41|10387.41|10387.41|10387.41|10387.41|10387.41|0
1652691870000|2022-05-16 09:04:30|10387.23|10387.23|10387.01|10387.01|10388.01|10388.01|10387.01|10387.01|0
1652691880000|2022-05-16 09:04:40|10386.58|10386.58|10386.58|10386.58|10386.58|10386.58|10386.58|10386.58|0
1652691890000|2022-05-16 09:04:50|10387.24|10387.24|10386.81|10386.81|10387.24|10387.24|10386.81|10386.81|0
1652691900000|2022-05-16 09:05:00|10387.47|10387.47|10387.47|10387.47|10387.47|10387.47|10387.34|10387.34|0
1652691910000|2022-05-16 09:05:10|10387.01|10387.01|10387.01|10387.01|10387.01|10387.01|10387.01|10387.01|0
1652691920000|2022-05-16 09:05:20|10386.57|10386.57|10386.97|10386.97|10386.97|10386.97|10386.35|10386.35|0
1652691930000|2022-05-16 09:05:30|10386.75|10386.75|10385.96|10385.96|10386.84|10386.84|10385.96|10385.96|0
1652691940000|2022-05-16 09:05:40|10385.7|10385.7|10384.64|10384.64|10385.7|10385.7|10384|10384|0
1652691950000|2022-05-16 09:05:50|10384.81|10384.81|10384.81|10384.81|10384.81|10384.81|10384.81|10384.81|0
1652691960000|2022-05-16 09:06:00|10384.97|10384.97|10384.97|10384.97|10384.97|10384.97|10384.97|10384.97|0
1652691980000|2022-05-16 09:06:20|10384.55|10384.55|10385.56|10385.56|10385.56|10385.56|10384.55|10384.55|0
1652691990000|2022-05-16 09:06:30|10386.15|10386.15|10386.88|10386.88|10386.88|10386.88|10386.15|10386.15|0
1652692010000|2022-05-16 09:06:50|10386.54|10386.54|10386.47|10386.47|10386.54|10386.54|10386.29|10386.29|0
1652692020000|2022-05-16 09:07:00|10386.69|10386.69|10387.38|10387.38|10387.38|10387.38|10386.69|10386.69|0
1652692050000|2022-05-16 09:07:30|10386.6|10386.6|10386.92|10386.92|10386.92|10386.92|10386.6|10386.6|0
1652692070000|2022-05-16 09:07:50|10387.57|10387.57|10387.57|10387.57|10387.57|10387.57|10387.57|10387.57|0
1652692100000|2022-05-16 09:08:20|10386.79|10386.79|10386.79|10386.79|10386.79|10386.79|10386.79|10386.79|0
1652692120000|2022-05-16 09:08:40|10386.49|10386.49|10386.49|10386.49|10386.49|10386.49|10386.49|10386.49|0
1652692140000|2022-05-16 09:09:00|10386.07|10386.07|10386.32|10386.32|10386.32|10386.32|10385.82|10385.82|0
1652692150000|2022-05-16 09:09:10|10387.05|10387.05|10386.28|10386.28|10387.05|10387.05|10386.16|10386.16|0
1652692160000|2022-05-16 09:09:20|10385.84|10385.84|10385.56|10385.56|10385.84|10385.84|10385.56|10385.56|0
1652692210000|2022-05-16 09:10:10|10385.33|10385.33|10385.33|10385.33|10385.33|10385.33|10385.33|10385.33|0
1652692220000|2022-05-16 09:10:20|10382.48|10382.48|10385.14|10385.14|10385.25|10385.25|10382.48|10382.48|0
1652692230000|2022-05-16 09:10:30|10385.39|10385.39|10384.89|10384.89|10385.39|10385.39|10384.89|10384.89|0
1652692240000|2022-05-16 09:10:40|10385.74|10385.74|10386.17|10386.17|10386.17|10386.17|10385.74|10385.74|0
1652692250000|2022-05-16 09:10:50|10385.92|10385.92|10385.96|10385.96|10386.58|10386.58|10385.92|10385.92|0
1652692260000|2022-05-16 09:11:00|10385.71|10385.71|10384.86|10384.86|10385.71|10385.71|10384.86|10384.86|0
1652692280000|2022-05-16 09:11:20|10385.24|10385.24|10385.05|10385.05|10385.24|10385.24|10385.05|10385.05|0
1652692290000|2022-05-16 09:11:30|10385.42|10385.42|10384.98|10384.98|10385.42|10385.42|10384.98|10384.98|0
1652692300000|2022-05-16 09:11:40|10384.91|10384.91|10384.91|10384.91|10384.91|10384.91|10384.91|10384.91|0
1652692310000|2022-05-16 09:11:50|10384.72|10384.72|10384.72|10384.72|10384.72|10384.72|10384.72|10384.72|0
1652692320000|2022-05-16 09:12:00|10385.18|10385.18|10385.63|10385.63|10385.63|10385.63|10385.18|10385.18|0
1652692330000|2022-05-16 09:12:10|10385.27|10385.27|10385.63|10385.63|10385.63|10385.63|10385.27|10385.27|0
1652692340000|2022-05-16 09:12:20|10385.27|10385.27|10385.27|10385.27|10385.27|10385.27|10385.27|10385.27|0
1652692350000|2022-05-16 09:12:30|10385.63|10385.63|10385.63|10385.63|10385.63|10385.63|10385.63|10385.63|0
1652692360000|2022-05-16 09:12:40|10385.74|10385.74|10385.96|10385.96|10385.96|10385.96|10385.74|10385.74|0
1652692370000|2022-05-16 09:12:50|10385.59|10385.59|10385.96|10385.96|10385.96|10385.96|10385.59|10385.59|0
1652692380000|2022-05-16 09:13:00|10386.32|10386.32|10386.1|10386.1|10386.55|10386.55|10386.1|10386.1|0
1652692390000|2022-05-16 09:13:10|10386.32|10386.32|10386.1|10386.1|10386.32|10386.32|10386.1|10386.1|0
1652692400000|2022-05-16 09:13:20|10385.78|10385.78|10386.26|10386.26|10386.26|10386.26|10385.78|10385.78|0
1652692420000|2022-05-16 09:13:40|10386.04|10386.04|10386.04|10386.04|10386.04|10386.04|10386.04|10386.04|0
1652692430000|2022-05-16 09:13:50|10386.43|10386.43|10386.56|10386.56|10386.56|10386.56|10386.43|10386.43|0
1652692440000|2022-05-16 09:14:00|10386.88|10386.88|10386.88|10386.88|10386.88|10386.88|10386.88|10386.88|0
1652692480000|2022-05-16 09:14:40|10387.13|10387.13|10386.84|10386.84|10387.13|10387.13|10386.84|10386.84|0
1652692500000|2022-05-16 09:15:00|10386.22|10386.22|10386.22|10386.22|10386.22|10386.22|10386.22|10386.22|0
1652692510000|2022-05-16 09:15:10|10385.77|10385.77|10384.56|10384.56|10385.77|10385.77|10384.56|10384.56|0
1652692520000|2022-05-16 09:15:20|10383.78|10383.78|10383.56|10383.56|10383.78|10383.78|10383.56|10383.56|0
1652692530000|2022-05-16 09:15:30|10383.19|10383.19|10379.27|10379.27|10383.19|10383.19|10379.27|10379.27|0
1652692540000|2022-05-16 09:15:40|10381.61|10381.61|10380.05|10380.05|10381.61|10381.61|10380.05|10380.05|0
1652692550000|2022-05-16 09:15:50|10379.6|10379.6|10379.33|10379.33|10379.6|10379.6|10379.33|10379.33|0
1652692570000|2022-05-16 09:16:10|10379.47|10379.47|10377.91|10377.91|10379.47|10379.47|10377.13|10377.13|0
1652692580000|2022-05-16 09:16:20|10378.01|10378.01|10378.92|10378.92|10379.04|10379.04|10378.01|10378.01|0
1652692610000|2022-05-16 09:16:50|10378.66|10378.66|10378.66|10378.66|10378.66|10378.66|10378.66|10378.66|0
1652692620000|2022-05-16 09:17:00|10378.74|10378.74|10377.86|10377.86|10378.74|10378.74|10377.86|10377.86|0
1652692630000|2022-05-16 09:17:10|10377.18|10377.18|10376.3|10376.3|10377.18|10377.18|10376.3|10376.3|0
1652692640000|2022-05-16 09:17:20|10375.61|10375.61|10370.92|10370.92|10375.61|10375.61|10370.92|10370.92|0
1652692650000|2022-05-16 09:17:30|10370.7|10370.7|10370.45|10370.45|10370.7|10370.7|10370.45|10370.45|0
1652692670000|2022-05-16 09:17:50|10370.13|10370.13|10369.97|10369.97|10370.13|10370.13|10369.97|10369.97|0
1652692680000|2022-05-16 09:18:00|10370.15|10370.15|10371|10371|10371.11|10371.11|10369.79|10369.79|0
1652692690000|2022-05-16 09:18:10|10371.48|10371.48|10371.48|10371.48|10371.48|10371.48|10371.48|10371.48|0
1652692700000|2022-05-16 09:18:20|10372.26|10372.26|10372.65|10372.65|10372.84|10372.84|10372.26|10372.26|0
1652692710000|2022-05-16 09:18:30|10373.43|10373.43|10373|10373|10373.43|10373.43|10373|10373|0
1652692730000|2022-05-16 09:18:50|10372.66|10372.66|10372.74|10372.74|10372.74|10372.74|10372.66|10372.66|0
1652692750000|2022-05-16 09:19:10|10373.61|10373.61|10373.61|10373.61|10373.61|10373.61|10373.61|10373.61|0
1652692760000|2022-05-16 09:19:20|10373.49|10373.49|10373.49|10373.49|10373.49|10373.49|10373.49|10373.49|0
1652692770000|2022-05-16 09:19:30|10372.71|10372.71|10372.71|10372.71|10372.71|10372.71|10372.71|10372.71|0
1652692780000|2022-05-16 09:19:40|10373.15|10373.15|10373.15|10373.15|10373.15|10373.15|10373.15|10373.15|0
1652692790000|2022-05-16 09:19:50|10372.3|10372.3|10372.1|10372.1|10372.75|10372.75|10372.1|10372.1|0
1652692800000|2022-05-16 09:20:00|10370.54|10370.54|10371.25|10371.25|10371.25|10371.25|10370.54|10370.54|0
1652692810000|2022-05-16 09:20:10|10372.03|10372.03|10372.13|10372.13|10372.13|10372.13|10372.03|10372.03|0
1652692820000|2022-05-16 09:20:20|10372.25|10372.25|10372.25|10372.25|10372.25|10372.25|10372.25|10372.25|0
1652692830000|2022-05-16 09:20:30|10371.86|10371.86|10372.49|10372.49|10372.49|10372.49|10371.86|10371.86|0
1652692840000|2022-05-16 09:20:40|10373.27|10373.27|10373.27|10373.27|10373.27|10373.27|10373.27|10373.27|0
1652692850000|2022-05-16 09:20:50|10373.02|10373.02|10373.02|10373.02|10373.02|10373.02|10373.02|10373.02|0
1652692860000|2022-05-16 09:21:00|10372.91|10372.91|10372.69|10372.69|10373.08|10373.08|10372.69|10372.69|0
1652692870000|2022-05-16 09:21:10|10372.56|10372.56|10372.56|10372.56|10372.56|10372.56|10372.56|10372.56|0
1652692890000|2022-05-16 09:21:30|10371|10371|10371|10371|10371|10371|10371|10371|0
1652692920000|2022-05-16 09:22:00|10370.55|10370.55|10370.55|10370.55|10370.55|10370.55|10370.55|10370.55|0
1652692930000|2022-05-16 09:22:10|10370.78|10370.78|10370.78|10370.78|10370.78|10370.78|10370.78|10370.78|0
1652692950000|2022-05-16 09:22:30|10370.28|10370.28|10370.42|10370.42|10370.42|10370.42|10370.17|10370.17|0
1652692960000|2022-05-16 09:22:40|10369.64|10369.64|10369.64|10369.64|10369.64|10369.64|10369.64|10369.64|0
1652692970000|2022-05-16 09:22:50|10369.47|10369.47|10369.47|10369.47|10369.47|10369.47|10369.47|10369.47|0
1652692980000|2022-05-16 09:23:00|10369.03|10369.03|10368.32|10368.32|10369.03|10369.03|10368.32|10368.32|0
1652692990000|2022-05-16 09:23:10|10368.14|10368.14|10368.14|10368.14|10368.14|10368.14|10368.14|10368.14|0
1652693000000|2022-05-16 09:23:20|10367.92|10367.92|10367.7|10367.7|10367.92|10367.92|10367.56|10367.56|0
1652693010000|2022-05-16 09:23:30|10367.25|10367.25|10366.7|10366.7|10367.25|10367.25|10366.49|10366.49|0
1652693020000|2022-05-16 09:23:40|10366.53|10366.53|10368.08|10368.08|10368.08|10368.08|10366.53|10366.53|0
1652693030000|2022-05-16 09:23:50|10367.64|10367.64|10367.32|10367.32|10368.06|10368.06|10367.25|10367.25|0
1652693040000|2022-05-16 09:24:00|10367.49|10367.49|10367.32|10367.32|10367.49|10367.49|10367.32|10367.32|0
1652693060000|2022-05-16 09:24:20|10367.75|10367.75|10367.6|10367.6|10367.75|10367.75|10367.6|10367.6|0
1652693070000|2022-05-16 09:24:30|10367.46|10367.46|10367.18|10367.18|10367.46|10367.46|10367.18|10367.18|0
1652693080000|2022-05-16 09:24:40|10367.61|10367.61|10365.51|10365.51|10367.61|10367.61|10365.51|10365.51|0
1652693090000|2022-05-16 09:24:50|10365.09|10365.09|10365.96|10365.96|10365.96|10365.96|10365.09|10365.09|0
1652693110000|2022-05-16 09:25:10|10365.86|10365.86|10365.86|10365.86|10365.86|10365.86|10365.86|10365.86|0
1652693120000|2022-05-16 09:25:20|10365.75|10365.75|10361.82|10361.82|10365.75|10365.75|10361.82|10361.82|0
1652693130000|2022-05-16 09:25:30|10362.31|10362.31|10362.31|10362.31|10362.31|10362.31|10362.31|10362.31|0
1652693140000|2022-05-16 09:25:40|10362.06|10362.06|10361.63|10361.63|10362.06|10362.06|10361.63|10361.63|0
1652693160000|2022-05-16 09:26:00|10361.8|10361.8|10361.63|10361.63|10361.8|10361.8|10361.63|10361.63|0
1652693170000|2022-05-16 09:26:10|10360.85|10360.85|10360.85|10360.85|10360.85|10360.85|10360.85|10360.85|0
1652693180000|2022-05-16 09:26:20|10360.62|10360.62|10360.62|10360.62|10360.62|10360.62|10360.62|10360.62|0
1652693190000|2022-05-16 09:26:30|10360.26|10360.26|10360.26|10360.26|10360.26|10360.26|10360.26|10360.26|0
1652693200000|2022-05-16 09:26:40|10360.63|10360.63|10360.63|10360.63|10360.63|10360.63|10360.63|10360.63|0
1652693210000|2022-05-16 09:26:50|10360.85|10360.85|10360.63|10360.63|10360.85|10360.85|10360.63|10360.63|0
1652693220000|2022-05-16 09:27:00|10360.78|10360.78|10360.78|10360.78|10360.78|10360.78|10360.78|10360.78|0
1652693230000|2022-05-16 09:27:10|10360.88|10360.88|10359.11|10359.11|10360.88|10360.88|10359.11|10359.11|0
1652693240000|2022-05-16 09:27:20|10359|10359|10358.62|10358.62|10359|10359|10358.62|10358.62|0
1652693250000|2022-05-16 09:27:30|10358.79|10358.79|10358.53|10358.53|10358.79|10358.79|10358.53|10358.53|0
1652693260000|2022-05-16 09:27:40|10358.31|10358.31|10358.09|10358.09|10358.31|10358.31|10358.09|10358.09|0
1652693270000|2022-05-16 09:27:50|10357.64|10357.64|10357|10357|10357.64|10357.64|10357|10357|0
1652693280000|2022-05-16 09:28:00|10355.52|10355.52|10354.82|10354.82|10355.52|10355.52|10353.26|10353.26|0
1652693290000|2022-05-16 09:28:10|10355.25|10355.25|10355.25|10355.25|10355.25|10355.25|10355.25|10355.25|0
1652693310000|2022-05-16 09:28:30|10355.16|10355.16|10354.84|10354.84|10355.16|10355.16|10354.84|10354.84|0
1652693320000|2022-05-16 09:28:40|10354.59|10354.59|10354.19|10354.19|10354.59|10354.59|10352.91|10352.91|0
1652693330000|2022-05-16 09:28:50|10353.8|10353.8|10353.96|10353.96|10353.96|10353.96|10353.71|10353.71|0
1652693340000|2022-05-16 09:29:00|10354.34|10354.34|10354.17|10354.17|10354.6|10354.6|10354.17|10354.17|0
1652693350000|2022-05-16 09:29:10|10354.05|10354.05|10352.96|10352.96|10354.05|10354.05|10352.96|10352.96|0
1652693360000|2022-05-16 09:29:20|10352.53|10352.53|10352.53|10352.53|10352.53|10352.53|10352.53|10352.53|0
1652693370000|2022-05-16 09:29:30|10352.4|10352.4|10352.4|10352.4|10352.4|10352.4|10352.4|10352.4|0
1652693380000|2022-05-16 09:29:40|10352.95|10352.95|10352.17|10352.17|10352.95|10352.95|10352.17|10352.17|0
1652693390000|2022-05-16 09:29:50|10352.42|10352.42|10352.05|10352.05|10352.42|10352.42|10352.05|10352.05|0
1652693400000|2022-05-16 09:30:00|10352.42|10352.42|10352.54|10352.54|10352.54|10352.54|10352.42|10352.42|0
1652693420000|2022-05-16 09:30:20|10352.79|10352.79|10353.64|10353.64|10353.64|10353.64|10352.79|10352.79|0
1652693430000|2022-05-16 09:30:30|10353.86|10353.86|10353.87|10353.87|10355.09|10355.09|10353.86|10353.86|0
1652693460000|2022-05-16 09:31:00|10353.94|10353.94|10353.94|10353.94|10353.94|10353.94|10353.94|10353.94|0
1652693470000|2022-05-16 09:31:10|10356.28|10356.28|10356.12|10356.12|10356.28|10356.28|10356.05|10356.05|0
1652693480000|2022-05-16 09:31:20|10356.34|10356.34|10356.34|10356.34|10356.34|10356.34|10356.34|10356.34|0
1652693490000|2022-05-16 09:31:30|10356.12|10356.12|10355.91|10355.91|10357.47|10357.47|10355.91|10355.91|0
1652693500000|2022-05-16 09:31:40|10355.13|10355.13|10355.91|10355.91|10356.69|10356.69|10355.13|10355.13|0
1652693510000|2022-05-16 09:31:50|10356.69|10356.69|10356.69|10356.69|10356.69|10356.69|10356.69|10356.69|0
1652693520000|2022-05-16 09:32:00|10357.05|10357.05|10357.05|10357.05|10357.05|10357.05|10357.05|10357.05|0
1652693530000|2022-05-16 09:32:10|10355.49|10355.49|10356.36|10356.36|10356.36|10356.36|10355.49|10355.49|0
1652693540000|2022-05-16 09:32:20|10357.14|10357.14|10357.14|10357.14|10357.14|10357.14|10357.14|10357.14|0
1652693550000|2022-05-16 09:32:30|10357.28|10357.28|10355.72|10355.72|10357.28|10357.28|10355.72|10355.72|0
1652693560000|2022-05-16 09:32:40|10357.28|10357.28|10356.5|10356.5|10357.28|10357.28|10356.5|10356.5|0
1652693570000|2022-05-16 09:32:50|10357.28|10357.28|10358.06|10358.06|10358.06|10358.06|10357.28|10357.28|0
1652693580000|2022-05-16 09:33:00|10358.3|10358.3|10358.3|10358.3|10358.3|10358.3|10358.3|10358.3|0
1652693590000|2022-05-16 09:33:10|10358.47|10358.47|10358.66|10358.66|10359.08|10359.08|10358.47|10358.47|0
1652693600000|2022-05-16 09:33:20|10359.44|10359.44|10359.44|10359.44|10359.61|10359.61|10359.44|10359.44|0
1652693610000|2022-05-16 09:33:30|10359.61|10359.61|10359.44|10359.44|10359.61|10359.61|10359.44|10359.44|0
1652693620000|2022-05-16 09:33:40|10360.22|10360.22|10360.22|10360.22|10360.22|10360.22|10360.22|10360.22|0
1652693630000|2022-05-16 09:33:50|10359.44|10359.44|10360.67|10360.67|10360.67|10360.67|10359.44|10359.44|0
1652693640000|2022-05-16 09:34:00|10361.45|10361.45|10362.16|10362.16|10363.72|10363.72|10361.45|10361.45|0
1652693650000|2022-05-16 09:34:10|10362.42|10362.42|10362.97|10362.97|10363.59|10363.59|10362.42|10362.42|0
1652693660000|2022-05-16 09:34:20|10363.75|10363.75|10363.75|10363.75|10363.75|10363.75|10363.75|10363.75|0
1652693670000|2022-05-16 09:34:30|10364.21|10364.21|10364.21|10364.21|10364.21|10364.21|10364.21|10364.21|0
1652693680000|2022-05-16 09:34:40|10365.06|10365.06|10363.93|10363.93|10365.06|10365.06|10363.93|10363.93|0
1652693690000|2022-05-16 09:34:50|10364.71|10364.71|10364.96|10364.96|10364.96|10364.96|10364.18|10364.18|0
1652693700000|2022-05-16 09:35:00|10364.71|10364.71|10364.31|10364.31|10365.45|10365.45|10364.31|10364.31|0
1652693710000|2022-05-16 09:35:10|10363.96|10363.96|10362.15|10362.15|10363.96|10363.96|10362.15|10362.15|0
1652693720000|2022-05-16 09:35:20|10363.71|10363.71|10363.71|10363.71|10363.71|10363.71|10363.71|10363.71|0
1652693730000|2022-05-16 09:35:30|10363.88|10363.88|10363.71|10363.71|10363.88|10363.88|10363.71|10363.71|0
1652693740000|2022-05-16 09:35:40|10364.49|10364.49|10364.49|10364.49|10364.49|10364.49|10364.49|10364.49|0
1652693750000|2022-05-16 09:35:50|10365.27|10365.27|10365.63|10365.63|10365.63|10365.63|10365.27|10365.27|0
1652693760000|2022-05-16 09:36:00|10366.4|10366.4|10365.45|10365.45|10366.4|10366.4|10364.67|10364.67|0
1652693770000|2022-05-16 09:36:10|10366.23|10366.23|10366.23|10366.23|10366.23|10366.23|10366.23|10366.23|0
1652693780000|2022-05-16 09:36:20|10367.1|10367.1|10366.32|10366.32|10367.1|10367.1|10366.32|10366.32|0
1652693790000|2022-05-16 09:36:30|10366.68|10366.68|10367.14|10367.14|10367.14|10367.14|10366.68|10366.68|0
1652693800000|2022-05-16 09:36:40|10367.23|10367.23|10367|10367|10367.23|10367.23|10367|10367|0
1652693810000|2022-05-16 09:36:50|10367.22|10367.22|10367.65|10367.65|10367.65|10367.65|10367.22|10367.22|0
1652693820000|2022-05-16 09:37:00|10367.22|10367.22|10367.3|10367.3|10367.3|10367.3|10367.22|10367.22|0
1652693830000|2022-05-16 09:37:10|10365.52|10365.52|10365.3|10365.3|10365.52|10365.52|10365.3|10365.3|0
1652693840000|2022-05-16 09:37:20|10364.86|10364.86|10364.41|10364.41|10364.86|10364.86|10364.41|10364.41|0
1652693850000|2022-05-16 09:37:30|10364.16|10364.16|10364.41|10364.41|10364.41|10364.41|10364.16|10364.16|0
1652693880000|2022-05-16 09:38:00|10364.51|10364.51|10365.85|10365.85|10365.85|10365.85|10364.51|10364.51|0
1652693890000|2022-05-16 09:38:10|10365.66|10365.66|10365.66|10365.66|10365.66|10365.66|10365.66|10365.66|0
1652693900000|2022-05-16 09:38:20|10365.41|10365.41|10365.29|10365.29|10365.41|10365.41|10365.29|10365.29|0
1652693910000|2022-05-16 09:38:30|10364.93|10364.93|10364.93|10364.93|10364.93|10364.93|10364.93|10364.93|0
1652693940000|2022-05-16 09:39:00|10364.76|10364.76|10364.76|10364.76|10364.76|10364.76|10364.76|10364.76|0
1652693970000|2022-05-16 09:39:30|10365.19|10365.19|10365.19|10365.19|10365.19|10365.19|10365.19|10365.19|0
1652693980000|2022-05-16 09:39:40|10364.97|10364.97|10364.97|10364.97|10364.97|10364.97|10364.97|10364.97|0
1652693990000|2022-05-16 09:39:50|10361.85|10361.85|10360.9|10360.9|10361.85|10361.85|10360.9|10360.9|0
1652694000000|2022-05-16 09:40:00|10360.67|10360.67|10360.87|10360.87|10361.45|10361.45|10360.67|10360.67|0
1652694020000|2022-05-16 09:40:20|10360.99|10360.99|10360.68|10360.68|10360.99|10360.99|10360.68|10360.68|0
1652694030000|2022-05-16 09:40:30|10360.23|10360.23|10360.23|10360.23|10360.23|10360.23|10360.23|10360.23|0
1652694040000|2022-05-16 09:40:40|10360.07|10360.07|10360.44|10360.44|10360.44|10360.44|10360|10360|0
1652694050000|2022-05-16 09:40:50|10360.6|10360.6|10360.6|10360.6|10360.6|10360.6|10360.18|10360.18|0
1652694060000|2022-05-16 09:41:00|10360.15|10360.15|10360.15|10360.15|10360.15|10360.15|10360.15|10360.15|0
1652694070000|2022-05-16 09:41:10|10360.02|10360.02|10360.02|10360.02|10360.02|10360.02|10360.02|10360.02|0
1652694080000|2022-05-16 09:41:20|10359.86|10359.86|10359.86|10359.86|10359.86|10359.86|10359.86|10359.86|0
1652694090000|2022-05-16 09:41:30|10359.61|10359.61|10359.61|10359.61|10359.61|10359.61|10359.61|10359.61|0
1652694100000|2022-05-16 09:41:40|10360.39|10360.39|10360.39|10360.39|10360.39|10360.39|10360.39|10360.39|0
1652694110000|2022-05-16 09:41:50|10360.02|10360.02|10358.97|10358.97|10360.27|10360.27|10358.97|10358.97|0
1652694120000|2022-05-16 09:42:00|10358.89|10358.89|10357.3|10357.3|10358.89|10358.89|10357.3|10357.3|0
1652694130000|2022-05-16 09:42:10|10357.68|10357.68|10356.52|10356.52|10357.68|10357.68|10356.52|10356.52|0
1652694160000|2022-05-16 09:42:40|10356.15|10356.15|10356.15|10356.15|10356.15|10356.15|10356.15|10356.15|0
1652694180000|2022-05-16 09:43:00|10356.5|10356.5|10356.5|10356.5|10356.5|10356.5|10356.5|10356.5|0
1652694200000|2022-05-16 09:43:20|10356.93|10356.93|10357.36|10357.36|10357.36|10357.36|10356.93|10356.93|0
1652694210000|2022-05-16 09:43:30|10357.16|10357.16|10357.16|10357.16|10357.16|10357.16|10357.16|10357.16|0
1652694240000|2022-05-16 09:44:00|10358.72|10358.72|10360.41|10360.41|10360.41|10360.41|10358.72|10358.72|0
1652694250000|2022-05-16 09:44:10|10360.29|10360.29|10360.29|10360.29|10360.29|10360.29|10360.29|10360.29|0
1652694290000|2022-05-16 09:44:50|10361.2|10361.2|10362.35|10362.35|10362.35|10362.35|10361.2|10361.2|0
1652694300000|2022-05-16 09:45:00|10362.52|10362.52|10362.18|10362.18|10362.91|10362.91|10361.74|10361.74|0
1652694310000|2022-05-16 09:45:10|10362|10362|10362.3|10362.3|10362.3|10362.3|10361.91|10361.91|0
1652694320000|2022-05-16 09:45:20|10362.17|10362.17|10362.55|10362.55|10362.55|10362.55|10362.04|10362.04|0
1652694340000|2022-05-16 09:45:40|10362.68|10362.68|10362.68|10362.68|10362.68|10362.68|10362.68|10362.68|0
1652694350000|2022-05-16 09:45:50|10362.81|10362.81|10362.79|10362.79|10363.07|10363.07|10362.79|10362.79|0
1652694370000|2022-05-16 09:46:10|10363.22|10363.22|10363.22|10363.22|10363.22|10363.22|10363.22|10363.22|0
1652694380000|2022-05-16 09:46:20|10363.12|10363.12|10363.65|10363.65|10363.65|10363.65|10363.12|10363.12|0
1652694400000|2022-05-16 09:46:40|10364.09|10364.09|10364.09|10364.09|10364.09|10364.09|10364.09|10364.09|0
1652694420000|2022-05-16 09:47:00|10364.34|10364.34|10365.89|10365.89|10365.89|10365.89|10364.34|10364.34|0
1652694440000|2022-05-16 09:47:20|10365.11|10365.11|10364.33|10364.33|10365.11|10365.11|10364.33|10364.33|0
1652694450000|2022-05-16 09:47:30|10364.76|10364.76|10364.76|10364.76|10364.76|10364.76|10364.76|10364.76|0
1652694460000|2022-05-16 09:47:40|10364.95|10364.95|10364.95|10364.95|10364.95|10364.95|10364.95|10364.95|0
1652694470000|2022-05-16 09:47:50|10364.72|10364.72|10364.72|10364.72|10364.72|10364.72|10364.72|10364.72|0
1652694480000|2022-05-16 09:48:00|10364.95|10364.95|10364.45|10364.45|10364.95|10364.95|10364.45|10364.45|0
1652694510000|2022-05-16 09:48:30|10364.57|10364.57|10364.7|10364.7|10364.7|10364.7|10364.57|10364.57|0
1652694530000|2022-05-16 09:48:50|10364.89|10364.89|10364.89|10364.89|10364.89|10364.89|10364.89|10364.89|0
1652694540000|2022-05-16 09:49:00|10364.79|10364.79|10364.89|10364.89|10364.89|10364.89|10364.79|10364.79|0
1652694560000|2022-05-16 09:49:20|10365.35|10365.35|10365.35|10365.35|10365.35|10365.35|10365.35|10365.35|0
1652694610000|2022-05-16 09:50:10|10365.03|10365.03|10365.03|10365.03|10365.03|10365.03|10365.03|10365.03|0
1652694640000|2022-05-16 09:50:40|10367.37|10367.37|10367.81|10367.81|10367.81|10367.81|10367.37|10367.37|0
1652694650000|2022-05-16 09:50:50|10367.55|10367.55|10368.15|10368.15|10368.15|10368.15|10367.37|10367.37|0
1652694660000|2022-05-16 09:51:00|10368.04|10368.04|10367.93|10367.93|10368.04|10368.04|10367.93|10367.93|0
1652694680000|2022-05-16 09:51:20|10368.06|10368.06|10368.06|10368.06|10368.06|10368.06|10368.06|10368.06|0
1652694690000|2022-05-16 09:51:30|10368.3|10368.3|10368.3|10368.3|10368.3|10368.3|10368.3|10368.3|0
1652694700000|2022-05-16 09:51:40|10369.37|10369.37|10369.37|10369.37|10369.37|10369.37|10369.37|10369.37|0
1652694750000|2022-05-16 09:52:30|10369.87|10369.87|10369.93|10369.93|10369.93|10369.93|10369.61|10369.61|0
1652694760000|2022-05-16 09:52:40|10370.37|10370.37|10370.97|10370.97|10370.97|10370.97|10370.37|10370.37|0
1652694780000|2022-05-16 09:53:00|10371.08|10371.08|10371.3|10371.3|10371.3|10371.3|10371.08|10371.08|0
1652694790000|2022-05-16 09:53:10|10371.42|10371.42|10371.42|10371.42|10371.42|10371.42|10371.42|10371.42|0
1652694800000|2022-05-16 09:53:20|10371.55|10371.55|10371.76|10371.76|10371.76|10371.76|10371.55|10371.55|0
1652694810000|2022-05-16 09:53:30|10371.51|10371.51|10371.51|10371.51|10371.51|10371.51|10371.51|10371.51|0
1652694820000|2022-05-16 09:53:40|10371.4|10371.4|10371.4|10371.4|10371.4|10371.4|10371.3|10371.3|0
1652694830000|2022-05-16 09:53:50|10371.8|10371.8|10371.75|10371.75|10371.8|10371.8|10371.64|10371.64|0
1652694850000|2022-05-16 09:54:10|10372.07|10372.07|10372.07|10372.07|10372.07|10372.07|10372.07|10372.07|0
1652694880000|2022-05-16 09:54:40|10372.85|10372.85|10372.85|10372.85|10372.85|10372.85|10372.85|10372.85|0
1652694890000|2022-05-16 09:54:50|10373.04|10373.04|10373.04|10373.04|10373.04|10373.04|10373.04|10373.04|0
1652694900000|2022-05-16 09:55:00|10372.76|10372.76|10372.76|10372.76|10372.76|10372.76|10372.76|10372.76|0
1652694910000|2022-05-16 09:55:10|10372.95|10372.95|10372.95|10372.95|10372.95|10372.95|10372.95|10372.95|0
1652694920000|2022-05-16 09:55:20|10372.52|10372.52|10372.52|10372.52|10372.52|10372.52|10372.52|10372.52|0
1652694930000|2022-05-16 09:55:30|10372.06|10372.06|10372.06|10372.06|10372.06|10372.06|10372.06|10372.06|0
1652694940000|2022-05-16 09:55:40|10371.28|10371.28|10369.51|10369.51|10371.28|10371.28|10369.51|10369.51|0
1652694950000|2022-05-16 09:55:50|10369.42|10369.42|10369.05|10369.05|10369.42|10369.42|10369.05|10369.05|0
1652694960000|2022-05-16 09:56:00|10368.63|10368.63|10367.78|10367.78|10368.63|10368.63|10367.78|10367.78|0
1652694970000|2022-05-16 09:56:10|10367.39|10367.39|10367.39|10367.39|10367.39|10367.39|10367.39|10367.39|0
1652694980000|2022-05-16 09:56:20|10367.61|10367.61|10367.74|10367.74|10367.86|10367.86|10367.61|10367.61|0
1652695030000|2022-05-16 09:57:10|10367.61|10367.61|10367.61|10367.61|10367.61|10367.61|10367.61|10367.61|0
1652695060000|2022-05-16 09:57:40|10367.96|10367.96|10370.8|10370.8|10370.8|10370.8|10367.96|10367.96|0
1652695070000|2022-05-16 09:57:50|10370.62|10370.62|10370.8|10370.8|10370.8|10370.8|10370.62|10370.62|0
1652695090000|2022-05-16 09:58:10|10370.56|10370.56|10370.13|10370.13|10370.56|10370.56|10370.13|10370.13|0
1652695100000|2022-05-16 09:58:20|10369.7|10369.7|10369.27|10369.27|10369.7|10369.7|10369.27|10369.27|0
1652695110000|2022-05-16 09:58:30|10369.02|10369.02|10369.02|10369.02|10369.02|10369.02|10369.02|10369.02|0
1652695120000|2022-05-16 09:58:40|10369.27|10369.27|10370.38|10370.38|10370.38|10370.38|10369.1|10369.1|0
1652695130000|2022-05-16 09:58:50|10370.73|10370.73|10371.75|10371.75|10371.75|10371.75|10370.73|10370.73|0
1652695140000|2022-05-16 09:59:00|10371.94|10371.94|10371.76|10371.76|10371.94|10371.94|10371.76|10371.76|0
1652695150000|2022-05-16 09:59:10|10370.63|10370.63|10369.47|10369.47|10370.63|10370.63|10369.47|10369.47|0
1652695180000|2022-05-16 09:59:40|10369.93|10369.93|10369.93|10369.93|10369.93|10369.93|10369.93|10369.93|0
1652695190000|2022-05-16 09:59:50|10369.82|10369.82|10369.71|10369.71|10369.82|10369.82|10369.71|10369.71|0
1652695200000|2022-05-16 10:00:00|10370.08|10370.08|10370.08|10370.08|10370.08|10370.08|10370.08|10370.08|0
1652695210000|2022-05-16 10:00:10|10369.95|10369.95|10370.12|10370.12|10370.12|10370.12|10369.95|10369.95|0
1652695220000|2022-05-16 10:00:20|10369.95|10369.95|10369.91|10369.91|10369.95|10369.95|10369.42|10369.42|0
1652695230000|2022-05-16 10:00:30|10369.78|10369.78|10369.64|10369.64|10369.78|10369.78|10369.64|10369.64|0
1652695240000|2022-05-16 10:00:40|10369.51|10369.51|10369.51|10369.51|10369.51|10369.51|10369.51|10369.51|0
1652695250000|2022-05-16 10:00:50|10370.03|10370.03|10370.03|10370.03|10370.03|10370.03|10370.03|10370.03|0
1652695270000|2022-05-16 10:01:10|10370.33|10370.33|10370.33|10370.33|10370.33|10370.33|10370.33|10370.33|0
1652695280000|2022-05-16 10:01:20|10371.89|10371.89|10371.89|10371.89|10371.89|10371.89|10371.89|10371.89|0
1652695310000|2022-05-16 10:01:50|10372.25|10372.25|10372.25|10372.25|10372.25|10372.25|10372.25|10372.25|0
1652695320000|2022-05-16 10:02:00|10372.57|10372.57|10372.57|10372.57|10372.57|10372.57|10372.57|10372.57|0
1652695330000|2022-05-16 10:02:10|10372.92|10372.92|10372.68|10372.68|10372.92|10372.92|10372.43|10372.43|0
1652695340000|2022-05-16 10:02:20|10372.3|10372.3|10372.3|10372.3|10372.3|10372.3|10372.3|10372.3|0
1652695360000|2022-05-16 10:02:40|10372.09|10372.09|10372.09|10372.09|10372.09|10372.09|10372.09|10372.09|0
1652695370000|2022-05-16 10:02:50|10371.87|10371.87|10371.87|10371.87|10371.87|10371.87|10371.87|10371.87|0
1652695390000|2022-05-16 10:03:10|10371.41|10371.41|10373.06|10373.06|10373.06|10373.06|10371.41|10371.41|0
1652695400000|2022-05-16 10:03:20|10373.18|10373.18|10374.55|10374.55|10374.55|10374.55|10373.06|10373.06|0
1652695420000|2022-05-16 10:03:40|10374.3|10374.3|10374.3|10374.3|10374.3|10374.3|10374.3|10374.3|0
1652695430000|2022-05-16 10:03:50|10374.55|10374.55|10374.9|10374.9|10374.9|10374.9|10374.55|10374.55|0
1652695440000|2022-05-16 10:04:00|10375.28|10375.28|10375.67|10375.67|10375.67|10375.67|10375.28|10375.28|0
1652695450000|2022-05-16 10:04:10|10376.04|10376.04|10375.61|10375.61|10376.04|10376.04|10375.61|10375.61|0
1652695460000|2022-05-16 10:04:20|10375.29|10375.29|10375.03|10375.03|10375.82|10375.82|10375.03|10375.03|0
1652695470000|2022-05-16 10:04:30|10375.16|10375.16|10374.5|10374.5|10375.16|10375.16|10374.33|10374.33|0
1652695480000|2022-05-16 10:04:40|10374.41|10374.41|10374.67|10374.67|10374.67|10374.67|10374.41|10374.41|0
1652695490000|2022-05-16 10:04:50|10374.28|10374.28|10375.45|10375.45|10375.45|10375.45|10374.28|10374.28|0
1652695500000|2022-05-16 10:05:00|10375.88|10375.88|10376.3|10376.3|10376.3|10376.3|10375.88|10375.88|0
1652695510000|2022-05-16 10:05:10|10376.53|10376.53|10376.53|10376.53|10376.53|10376.53|10376.53|10376.53|0
1652695520000|2022-05-16 10:05:20|10376.4|10376.4|10376.99|10376.99|10376.99|10376.99|10376.4|10376.4|0
1652695560000|2022-05-16 10:06:00|10377.08|10377.08|10377.08|10377.08|10377.08|10377.08|10377.08|10377.08|0
1652695590000|2022-05-16 10:06:30|10376.69|10376.69|10376.69|10376.69|10376.69|10376.69|10376.69|10376.69|0
1652695610000|2022-05-16 10:06:50|10376.82|10376.82|10376.82|10376.82|10376.82|10376.82|10376.82|10376.82|0
1652695620000|2022-05-16 10:07:00|10377.05|10377.05|10377.28|10377.28|10377.28|10377.28|10377.05|10377.05|0
1652695630000|2022-05-16 10:07:10|10377.5|10377.5|10377.5|10377.5|10377.5|10377.5|10377.5|10377.5|0
1652695640000|2022-05-16 10:07:20|10377.73|10377.73|10377.96|10377.96|10377.96|10377.96|10377.73|10377.73|0
1652695660000|2022-05-16 10:07:40|10378.07|10378.07|10376.91|10376.91|10378.07|10378.07|10376.91|10376.91|0
1652695680000|2022-05-16 10:08:00|10377.29|10377.29|10377.29|10377.29|10377.29|10377.29|10377.29|10377.29|0
1652695700000|2022-05-16 10:08:20|10377.1|10377.1|10377.1|10377.1|10377.1|10377.1|10377.1|10377.1|0
1652695710000|2022-05-16 10:08:30|10377.53|10377.53|10377.62|10377.62|10377.62|10377.62|10377.53|10377.53|0
1652695720000|2022-05-16 10:08:40|10377|10377|10377|10377|10377|10377|10377|10377|0
1652695730000|2022-05-16 10:08:50|10377.37|10377.37|10377.37|10377.37|10377.37|10377.37|10377.37|10377.37|0
1652695740000|2022-05-16 10:09:00|10377.55|10377.55|10374.41|10374.41|10377.55|10377.55|10374.41|10374.41|0
1652695750000|2022-05-16 10:09:10|10374.19|10374.19|10374.19|10374.19|10374.19|10374.19|10374.19|10374.19|0
1652695770000|2022-05-16 10:09:30|10374.06|10374.06|10374.19|10374.19|10374.19|10374.19|10374.06|10374.06|0
1652695780000|2022-05-16 10:09:40|10374.31|10374.31|10374.06|10374.06|10374.31|10374.31|10374.06|10374.06|0
1652695790000|2022-05-16 10:09:50|10373.81|10373.81|10373.81|10373.81|10373.81|10373.81|10373.81|10373.81|0
1652695800000|2022-05-16 10:10:00|10373.39|10373.39|10373.17|10373.17|10373.39|10373.39|10373.17|10373.17|0
1652695810000|2022-05-16 10:10:10|10372.99|10372.99|10372.99|10372.99|10372.99|10372.99|10372.99|10372.99|0
1652695820000|2022-05-16 10:10:20|10372.77|10372.77|10372.77|10372.77|10372.77|10372.77|10372.77|10372.77|0
1652695830000|2022-05-16 10:10:30|10371.21|10371.21|10370.76|10370.76|10371.21|10371.21|10370.76|10370.76|0
1652695840000|2022-05-16 10:10:40|10370.65|10370.65|10370.65|10370.65|10370.65|10370.65|10370.65|10370.65|0
1652695850000|2022-05-16 10:10:50|10370.43|10370.43|10370.83|10370.83|10370.83|10370.83|10370.43|10370.43|0
1652695880000|2022-05-16 10:11:20|10371.05|10371.05|10371.4|10371.4|10371.4|10371.4|10371.05|10371.05|0
1652695930000|2022-05-16 10:12:10|10371.18|10371.18|10370.4|10370.4|10371.18|10371.18|10370.4|10370.4|0
1652695960000|2022-05-16 10:12:40|10370.9|10370.9|10370.9|10370.9|10370.9|10370.9|10370.9|10370.9|0
1652695970000|2022-05-16 10:12:50|10370.73|10370.73|10370.73|10370.73|10370.73|10370.73|10370.73|10370.73|0
1652695980000|2022-05-16 10:13:00|10371.08|10371.08|10370.42|10370.42|10371.08|10371.08|10370|10370|0
1652696000000|2022-05-16 10:13:20|10369.93|10369.93|10369.93|10369.93|10369.93|10369.93|10369.93|10369.93|0
1652696030000|2022-05-16 10:13:50|10369.82|10369.82|10369.93|10369.93|10369.93|10369.93|10369.82|10369.82|0
1652696040000|2022-05-16 10:14:00|10370.04|10370.04|10370.04|10370.04|10370.04|10370.04|10370.04|10370.04|0
1652696050000|2022-05-16 10:14:10|10370.26|10370.26|10370.26|10370.26|10370.26|10370.26|10370.26|10370.26|0
1652696080000|2022-05-16 10:14:40|10370.46|10370.46|10370.46|10370.46|10370.46|10370.46|10370.46|10370.46|0
1652696100000|2022-05-16 10:15:00|10369.8|10369.8|10369.8|10369.8|10369.8|10369.8|10369.8|10369.8|0
1652696110000|2022-05-16 10:15:10|10369.44|10369.44|10369|10369|10369.44|10369.44|10369|10369|0
1652696120000|2022-05-16 10:15:20|10369.62|10369.62|10368.06|10368.06|10369.62|10369.62|10368.06|10368.06|0
1652696130000|2022-05-16 10:15:30|10368.31|10368.31|10365.85|10365.85|10368.31|10368.31|10365.85|10365.85|0
1652696140000|2022-05-16 10:15:40|10365|10365|10363.44|10363.44|10365|10365|10363.44|10363.44|0
1652696150000|2022-05-16 10:15:50|10362.82|10362.82|10362.82|10362.82|10362.82|10362.82|10362.82|10362.82|0
1652696160000|2022-05-16 10:16:00|10363.6|10363.6|10363.6|10363.6|10363.6|10363.6|10363.6|10363.6|0
1652696170000|2022-05-16 10:16:10|10364.02|10364.02|10363.9|10363.9|10364.27|10364.27|10363.9|10363.9|0
1652696180000|2022-05-16 10:16:20|10363.78|10363.78|10363.78|10363.78|10363.78|10363.78|10363.78|10363.78|0
1652696210000|2022-05-16 10:16:50|10363.55|10363.55|10363.55|10363.55|10363.55|10363.55|10363.55|10363.55|0
1652696240000|2022-05-16 10:17:20|10363.38|10363.38|10363.38|10363.38|10363.38|10363.38|10363.38|10363.38|0
1652696250000|2022-05-16 10:17:30|10364.29|10364.29|10363.94|10363.94|10364.52|10364.52|10363.94|10363.94|0
1652696260000|2022-05-16 10:17:40|10364.11|10364.11|10363.79|10363.79|10364.11|10364.11|10363.79|10363.79|0
1652696280000|2022-05-16 10:18:00|10363.33|10363.33|10363.79|10363.79|10363.79|10363.79|10363.33|10363.33|0
1652696300000|2022-05-16 10:18:20|10364.24|10364.24|10364.77|10364.77|10364.77|10364.77|10364.24|10364.24|0
1652696310000|2022-05-16 10:18:30|10365.55|10365.55|10365.55|10365.55|10365.55|10365.55|10365.55|10365.55|0
1652696350000|2022-05-16 10:19:10|10365.29|10365.29|10363.65|10363.65|10365.29|10365.29|10363.48|10363.48|0
1652696380000|2022-05-16 10:19:40|10363.98|10363.98|10363.86|10363.86|10363.98|10363.98|10363.86|10363.86|0
1652696390000|2022-05-16 10:19:50|10364.02|10364.02|10363.97|10363.97|10364.5|10364.5|10363.97|10363.97|0
1652696400000|2022-05-16 10:20:00|10364.2|10364.2|10361.74|10361.74|10364.2|10364.2|10361.74|10361.74|0
1652696410000|2022-05-16 10:20:10|10361.28|10361.28|10361.28|10361.28|10361.28|10361.28|10361.28|10361.28|0
1652696420000|2022-05-16 10:20:20|10361.11|10361.11|10360.7|10360.7|10361.11|10361.11|10360.7|10360.7|0
1652696440000|2022-05-16 10:20:40|10360.54|10360.54|10362.19|10362.19|10362.19|10362.19|10360.54|10360.54|0
1652696450000|2022-05-16 10:20:50|10361.82|10361.82|10361.82|10361.82|10361.82|10361.82|10361.82|10361.82|0
1652696480000|2022-05-16 10:21:20|10361.94|10361.94|10361.94|10361.94|10361.94|10361.94|10361.94|10361.94|0
1652696490000|2022-05-16 10:21:30|10362.86|10362.86|10363.66|10363.66|10364.09|10364.09|10362.86|10362.86|0
1652696500000|2022-05-16 10:21:40|10363.44|10363.44|10363.01|10363.01|10363.44|10363.44|10363.01|10363.01|0
1652696510000|2022-05-16 10:21:50|10362.87|10362.87|10362.21|10362.21|10362.87|10362.87|10362.21|10362.21|0
1652696520000|2022-05-16 10:22:00|10362.58|10362.58|10362.96|10362.96|10363.08|10363.08|10362.58|10362.58|0
1652696530000|2022-05-16 10:22:10|10363.08|10363.08|10362.85|10362.85|10363.08|10363.08|10362.85|10362.85|0
1652696540000|2022-05-16 10:22:20|10362.68|10362.68|10362.68|10362.68|10362.68|10362.68|10362.68|10362.68|0
1652696550000|2022-05-16 10:22:30|10362.3|10362.3|10362.08|10362.08|10362.3|10362.3|10362.08|10362.08|0
1652696560000|2022-05-16 10:22:40|10361.86|10361.86|10360.3|10360.3|10361.86|10361.86|10360.3|10360.3|0
1652696570000|2022-05-16 10:22:50|10359.92|10359.92|10360.31|10360.31|10360.32|10360.32|10359.92|10359.92|0
1652696580000|2022-05-16 10:23:00|10359.98|10359.98|10359.98|10359.98|10359.98|10359.98|10359.98|10359.98|0
1652696600000|2022-05-16 10:23:20|10360.24|10360.24|10360.24|10360.24|10360.24|10360.24|10360.24|10360.24|0
1652696610000|2022-05-16 10:23:30|10360.01|10360.01|10359.58|10359.58|10360.01|10360.01|10359.58|10359.58|0
1652696620000|2022-05-16 10:23:40|10358.02|10358.02|10358.02|10358.02|10358.02|10358.02|10358.02|10358.02|0
1652696630000|2022-05-16 10:23:50|10357.84|10357.84|10357.07|10357.07|10357.84|10357.84|10356.84|10356.84|0
1652696640000|2022-05-16 10:24:00|10357.3|10357.3|10356.93|10356.93|10357.3|10357.3|10356.93|10356.93|0
1652696650000|2022-05-16 10:24:10|10357.71|10357.71|10357.71|10357.71|10357.71|10357.71|10357.71|10357.71|0
1652696660000|2022-05-16 10:24:20|10357.82|10357.82|10357.34|10357.34|10357.82|10357.82|10357.34|10357.34|0
1652696670000|2022-05-16 10:24:30|10357.56|10357.56|10357.78|10357.78|10357.78|10357.78|10357.56|10357.56|0
1652696690000|2022-05-16 10:24:50|10357.6|10357.6|10357.6|10357.6|10357.6|10357.6|10357.6|10357.6|0
1652696700000|2022-05-16 10:25:00|10357.82|10357.82|10359.01|10359.01|10359.01|10359.01|10357.73|10357.73|0
1652696710000|2022-05-16 10:25:10|10358.78|10358.78|10358.78|10358.78|10358.78|10358.78|10358.78|10358.78|0
1652696720000|2022-05-16 10:25:20|10358.45|10358.45|10358.12|10358.12|10358.45|10358.45|10358.12|10358.12|0
1652696740000|2022-05-16 10:25:40|10358.56|10358.56|10358.56|10358.56|10358.56|10358.56|10358.56|10358.56|0
1652696750000|2022-05-16 10:25:50|10359.41|10359.41|10359.41|10359.41|10359.41|10359.41|10359.41|10359.41|0
1652696780000|2022-05-16 10:26:20|10359.74|10359.74|10360.24|10360.24|10360.24|10360.24|10359.74|10359.74|0
1652696790000|2022-05-16 10:26:30|10359.99|10359.99|10359.99|10359.99|10359.99|10359.99|10359.99|10359.99|0
1652696810000|2022-05-16 10:26:50|10359.87|10359.87|10359.87|10359.87|10359.87|10359.87|10359.87|10359.87|0
1652696820000|2022-05-16 10:27:00|10359.51|10359.51|10359.69|10359.69|10359.69|10359.69|10359.34|10359.34|0
1652696840000|2022-05-16 10:27:20|10359.46|10359.46|10359.46|10359.46|10359.46|10359.46|10359.46|10359.46|0
1652696850000|2022-05-16 10:27:30|10359.92|10359.92|10359.92|10359.92|10359.92|10359.92|10359.92|10359.92|0
1652696860000|2022-05-16 10:27:40|10359.48|10359.48|10359.61|10359.61|10359.61|10359.61|10359.48|10359.48|0
1652696870000|2022-05-16 10:27:50|10359.97|10359.97|10359.97|10359.97|10359.97|10359.97|10359.97|10359.97|0
1652696880000|2022-05-16 10:28:00|10360.32|10360.32|10360.46|10360.46|10360.46|10360.46|10360.32|10360.32|0
1652696890000|2022-05-16 10:28:10|10360.3|10360.3|10360.3|10360.3|10360.3|10360.3|10360.3|10360.3|0
1652696900000|2022-05-16 10:28:20|10360.03|10360.03|10360.03|10360.03|10360.03|10360.03|10360.03|10360.03|0
1652696910000|2022-05-16 10:28:30|10359.9|10359.9|10359.69|10359.69|10359.9|10359.9|10359.69|10359.69|0
1652696940000|2022-05-16 10:29:00|10359.51|10359.51|10358.85|10358.85|10359.51|10359.51|10358.85|10358.85|0
1652696970000|2022-05-16 10:29:30|10358.98|10358.98|10358.81|10358.81|10358.98|10358.98|10358.63|10358.63|0
1652697000000|2022-05-16 10:30:00|10360.37|10360.37|10360.19|10360.19|10360.44|10360.44|10360.06|10360.06|0
1652697010000|2022-05-16 10:30:10|10360.03|10360.03|10360.03|10360.03|10360.03|10360.03|10360.03|10360.03|0
1652697020000|2022-05-16 10:30:20|10360.29|10360.29|10360.42|10360.42|10360.42|10360.42|10360.29|10360.29|0
1652697030000|2022-05-16 10:30:30|10360.17|10360.17|10360.67|10360.67|10360.67|10360.67|10360.17|10360.17|0
1652697050000|2022-05-16 10:30:50|10360.02|10360.02|10359.56|10359.56|10360.02|10360.02|10359.56|10359.56|0
1652697060000|2022-05-16 10:31:00|10359.13|10359.13|10357.68|10357.68|10359.13|10359.13|10357.25|10357.25|0
1652697070000|2022-05-16 10:31:10|10357.46|10357.46|10357.04|10357.04|10357.46|10357.46|10357.04|10357.04|0
1652697080000|2022-05-16 10:31:20|10356.69|10356.69|10356.57|10356.57|10357.17|10357.17|10356.57|10356.57|0
1652697090000|2022-05-16 10:31:30|10356.44|10356.44|10356.44|10356.44|10356.44|10356.44|10356.44|10356.44|0
1652697100000|2022-05-16 10:31:40|10355.82|10355.82|10355.94|10355.94|10355.94|10355.94|10355.82|10355.82|0
1652697110000|2022-05-16 10:31:50|10355.16|10355.16|10355.16|10355.16|10355.16|10355.16|10355.16|10355.16|0
1652697120000|2022-05-16 10:32:00|10355.41|10355.41|10354.63|10354.63|10355.41|10355.41|10354.63|10354.63|0
1652697140000|2022-05-16 10:32:20|10354.47|10354.47|10354.45|10354.45|10354.47|10354.47|10354.25|10354.25|0
1652697160000|2022-05-16 10:32:40|10354.67|10354.67|10354.44|10354.44|10354.67|10354.67|10354.44|10354.44|0
1652697180000|2022-05-16 10:33:00|10354.35|10354.35|10354.35|10354.35|10354.35|10354.35|10354.35|10354.35|0
1652697190000|2022-05-16 10:33:10|10354.48|10354.48|10354.48|10354.48|10354.48|10354.48|10354.48|10354.48|0
1652697200000|2022-05-16 10:33:20|10354.04|10354.04|10353.92|10353.92|10354.04|10354.04|10353.79|10353.79|0
1652697210000|2022-05-16 10:33:30|10353.55|10353.55|10353.55|10353.55|10353.55|10353.55|10353.55|10353.55|0
1652697220000|2022-05-16 10:33:40|10352.67|10352.67|10351.55|10351.55|10353.11|10353.11|10351.55|10351.55|0
1652697230000|2022-05-16 10:33:50|10351.38|10351.38|10351.38|10351.38|10351.38|10351.38|10351.38|10351.38|0
1652697240000|2022-05-16 10:34:00|10350.96|10350.96|10350.41|10350.41|10350.96|10350.96|10350.41|10350.41|0
1652697250000|2022-05-16 10:34:10|10350.09|10350.09|10349.57|10349.57|10350.09|10350.09|10349.57|10349.57|0
1652697260000|2022-05-16 10:34:20|10349.75|10349.75|10351.21|10351.21|10351.21|10351.21|10349.75|10349.75|0
1652697270000|2022-05-16 10:34:30|10351.46|10351.46|10351.86|10351.86|10353.02|10353.02|10351.46|10351.46|0
1652697290000|2022-05-16 10:34:50|10351.63|10351.63|10351.63|10351.63|10351.63|10351.63|10351.63|10351.63|0
1652697300000|2022-05-16 10:35:00|10352|10352|10352|10352|10352|10352|10352|10352|0
1652697310000|2022-05-16 10:35:10|10352.35|10352.35|10352.35|10352.35|10352.35|10352.35|10352.35|10352.35|0
1652697320000|2022-05-16 10:35:20|10351.91|10351.91|10351.71|10351.71|10351.91|10351.91|10351.49|10351.49|0
1652697340000|2022-05-16 10:35:40|10351.53|10351.53|10351.53|10351.53|10351.53|10351.53|10351.53|10351.53|0
1652697380000|2022-05-16 10:36:20|10351.28|10351.28|10351.28|10351.28|10351.28|10351.28|10351.28|10351.28|0
1652697390000|2022-05-16 10:36:30|10352.06|10352.06|10352.06|10352.06|10352.06|10352.06|10352.06|10352.06|0
1652697400000|2022-05-16 10:36:40|10353.19|10353.19|10353.81|10353.81|10353.81|10353.81|10353.03|10353.03|0
1652697410000|2022-05-16 10:36:50|10353.56|10353.56|10352.47|10352.47|10354.03|10354.03|10352.47|10352.47|0
1652697420000|2022-05-16 10:37:00|10352.25|10352.25|10352.25|10352.25|10352.25|10352.25|10352.25|10352.25|0
1652697430000|2022-05-16 10:37:10|10351.72|10351.72|10351.72|10351.72|10351.72|10351.72|10351.72|10351.72|0
1652697440000|2022-05-16 10:37:20|10351.49|10351.49|10351.09|10351.09|10351.49|10351.49|10351.09|10351.09|0
1652697450000|2022-05-16 10:37:30|10351.32|10351.32|10351.69|10351.69|10351.69|10351.69|10351.32|10351.32|0
1652697460000|2022-05-16 10:37:40|10352.47|10352.47|10352.47|10352.47|10352.47|10352.47|10352.47|10352.47|0
1652697470000|2022-05-16 10:37:50|10352.1|10352.1|10352.1|10352.1|10352.1|10352.1|10352.1|10352.1|0
1652697500000|2022-05-16 10:38:20|10352.23|10352.23|10352.23|10352.23|10352.23|10352.23|10352.23|10352.23|0
1652697510000|2022-05-16 10:38:30|10352.58|10352.58|10352.58|10352.58|10352.58|10352.58|10352.58|10352.58|0
1652697520000|2022-05-16 10:38:40|10352.71|10352.71|10352.71|10352.71|10352.71|10352.71|10352.71|10352.71|0
1652697530000|2022-05-16 10:38:50|10352.83|10352.83|10353.02|10353.02|10353.02|10353.02|10352.83|10352.83|0
1652697570000|2022-05-16 10:39:30|10353.11|10353.11|10353.11|10353.11|10353.11|10353.11|10353.11|10353.11|0
1652697590000|2022-05-16 10:39:50|10352.76|10352.76|10352.58|10352.58|10352.76|10352.76|10352.58|10352.58|0
1652697600000|2022-05-16 10:40:00|10352.32|10352.32|10352.32|10352.32|10352.32|10352.32|10352.32|10352.32|0
1652697610000|2022-05-16 10:40:10|10352.45|10352.45|10351.56|10351.56|10352.45|10352.45|10351.56|10351.56|0
1652697630000|2022-05-16 10:40:30|10350.88|10350.88|10351.11|10351.11|10351.11|10351.11|10350.88|10350.88|0
1652697640000|2022-05-16 10:40:40|10351.56|10351.56|10351.56|10351.56|10351.56|10351.56|10351.56|10351.56|0
1652697660000|2022-05-16 10:41:00|10351.79|10351.79|10351.79|10351.79|10351.79|10351.79|10351.79|10351.79|0
1652697670000|2022-05-16 10:41:10|10351.66|10351.66|10351.66|10351.66|10351.66|10351.66|10351.66|10351.66|0
1652697710000|2022-05-16 10:41:50|10351.93|10351.93|10351.93|10351.93|10351.93|10351.93|10351.93|10351.93|0
1652697720000|2022-05-16 10:42:00|10351.7|10351.7|10351.7|10351.7|10351.7|10351.7|10351.7|10351.7|0
1652697730000|2022-05-16 10:42:10|10351.45|10351.45|10351.45|10351.45|10351.45|10351.45|10351.45|10351.45|0
1652697780000|2022-05-16 10:43:00|10351.13|10351.13|10352.09|10352.09|10352.09|10352.09|10351.13|10351.13|0
1652697790000|2022-05-16 10:43:10|10351.91|10351.91|10351.91|10351.91|10351.91|10351.91|10351.91|10351.91|0
1652697810000|2022-05-16 10:43:30|10351.13|10351.13|10351.13|10351.13|10351.13|10351.13|10351.13|10351.13|0
1652697820000|2022-05-16 10:43:40|10351.38|10351.38|10351.38|10351.38|10351.38|10351.38|10351.38|10351.38|0
1652697830000|2022-05-16 10:43:50|10352.16|10352.16|10351.38|10351.38|10352.16|10352.16|10351.38|10351.38|0
1652697840000|2022-05-16 10:44:00|10351.54|10351.54|10352.16|10352.16|10352.16|10352.16|10351.54|10351.54|0
1652697850000|2022-05-16 10:44:10|10352.28|10352.28|10352.63|10352.63|10352.63|10352.63|10352.28|10352.28|0
1652697860000|2022-05-16 10:44:20|10352.81|10352.81|10352.81|10352.81|10352.81|10352.81|10352.81|10352.81|0
1652697880000|2022-05-16 10:44:40|10352.68|10352.68|10352.46|10352.46|10352.68|10352.68|10352.46|10352.46|0
1652697890000|2022-05-16 10:44:50|10352.08|10352.08|10352.08|10352.08|10352.08|10352.08|10352.08|10352.08|0
1652697900000|2022-05-16 10:45:00|10351.96|10351.96|10352.34|10352.34|10352.34|10352.34|10351.87|10351.87|0
1652697920000|2022-05-16 10:45:20|10352.67|10352.67|10352.67|10352.67|10352.67|10352.67|10352.67|10352.67|0
1652697940000|2022-05-16 10:45:40|10352.84|10352.84|10355.99|10355.99|10355.99|10355.99|10352.84|10352.84|0
1652697950000|2022-05-16 10:45:50|10356.22|10356.22|10356.22|10356.22|10356.22|10356.22|10356.22|10356.22|0
1652697960000|2022-05-16 10:46:00|10355.99|10355.99|10355.99|10355.99|10355.99|10355.99|10355.99|10355.99|0
1652697970000|2022-05-16 10:46:10|10356.43|10356.43|10356.43|10356.43|10356.43|10356.43|10356.43|10356.43|0
1652697980000|2022-05-16 10:46:20|10355.94|10355.94|10356.2|10356.2|10356.2|10356.2|10355.58|10355.58|0
1652698010000|2022-05-16 10:46:50|10355.76|10355.76|10355.76|10355.76|10355.76|10355.76|10355.76|10355.76|0
1652698020000|2022-05-16 10:47:00|10356.02|10356.02|10357.03|10357.03|10357.03|10357.03|10356.02|10356.02|0
1652698040000|2022-05-16 10:47:20|10357.26|10357.26|10357.49|10357.49|10357.49|10357.49|10357.26|10357.26|0
1652698060000|2022-05-16 10:47:40|10357.12|10357.12|10356.72|10356.72|10357.12|10357.12|10356.72|10356.72|0
1652698070000|2022-05-16 10:47:50|10356.65|10356.65|10356.88|10356.88|10356.88|10356.88|10356.65|10356.65|0
1652698090000|2022-05-16 10:48:10|10356.69|10356.69|10356.96|10356.96|10357.29|10357.29|10356.69|10356.69|0
1652698100000|2022-05-16 10:48:20|10357.05|10357.05|10357.99|10357.99|10358.06|10358.06|10357.05|10357.05|0
1652698110000|2022-05-16 10:48:30|10357.92|10357.92|10358.7|10358.7|10359.06|10359.06|10357.92|10357.92|0
1652698130000|2022-05-16 10:48:50|10359.05|10359.05|10359.05|10359.05|10359.05|10359.05|10359.05|10359.05|0
1652698140000|2022-05-16 10:49:00|10359.3|10359.3|10359.69|10359.69|10359.69|10359.69|10359.3|10359.3|0
1652698150000|2022-05-16 10:49:10|10360.06|10360.06|10360.48|10360.48|10360.65|10360.65|10360.06|10360.06|0
1652698160000|2022-05-16 10:49:20|10360.31|10360.31|10360.23|10360.23|10360.31|10360.31|10360.23|10360.23|0
1652698180000|2022-05-16 10:49:40|10360.45|10360.45|10360.45|10360.45|10360.45|10360.45|10360.45|10360.45|0
1652698190000|2022-05-16 10:49:50|10360.91|10360.91|10360.91|10360.91|10360.91|10360.91|10360.91|10360.91|0
1652698230000|2022-05-16 10:50:30|10360.68|10360.68|10360.33|10360.33|10360.68|10360.68|10360.33|10360.33|0
1652698240000|2022-05-16 10:50:40|10360.56|10360.56|10360.56|10360.56|10360.56|10360.56|10360.56|10360.56|0
1652698250000|2022-05-16 10:50:50|10360.69|10360.69|10360.43|10360.43|10360.69|10360.69|10360.43|10360.43|0
1652698280000|2022-05-16 10:51:20|10360.2|10360.2|10359.76|10359.76|10360.2|10360.2|10359.76|10359.76|0
1652698290000|2022-05-16 10:51:30|10359.54|10359.54|10359.12|10359.12|10359.54|10359.54|10359.12|10359.12|0
1652698340000|2022-05-16 10:52:20|10358.5|10358.5|10358.5|10358.5|10358.5|10358.5|10358.5|10358.5|0
1652698350000|2022-05-16 10:52:30|10358.67|10358.67|10358.67|10358.67|10358.67|10358.67|10358.67|10358.67|0
1652698360000|2022-05-16 10:52:40|10358.44|10358.44|10357.97|10357.97|10358.44|10358.44|10357.97|10357.97|0
1652698380000|2022-05-16 10:53:00|10358.19|10358.19|10358.19|10358.19|10358.19|10358.19|10358.19|10358.19|0
1652698400000|2022-05-16 10:53:20|10357.57|10357.57|10357.81|10357.81|10357.81|10357.81|10357.57|10357.57|0
1652698410000|2022-05-16 10:53:30|10358.27|10358.27|10358.27|10358.27|10358.27|10358.27|10358.27|10358.27|0
1652698420000|2022-05-16 10:53:40|10357.57|10357.57|10357.2|10357.2|10357.57|10357.57|10357.2|10357.2|0
1652698430000|2022-05-16 10:53:50|10356.83|10356.83|10357.32|10357.32|10357.32|10357.32|10356.83|10356.83|0
1652698440000|2022-05-16 10:54:00|10356.9|10356.9|10356.9|10356.9|10356.9|10356.9|10356.9|10356.9|0
1652698450000|2022-05-16 10:54:10|10356.47|10356.47|10356.25|10356.25|10356.47|10356.47|10356.25|10356.25|0
1652698460000|2022-05-16 10:54:20|10356.08|10356.08|10356.08|10356.08|10356.08|10356.08|10356.08|10356.08|0
1652698470000|2022-05-16 10:54:30|10354.52|10354.52|10354.52|10354.52|10354.52|10354.52|10354.52|10354.52|0
1652698480000|2022-05-16 10:54:40|10354.06|10354.06|10354|10354|10354.66|10354.66|10354|10354|0
1652698490000|2022-05-16 10:54:50|10354.33|10354.33|10354.33|10354.33|10354.33|10354.33|10354.33|10354.33|0
1652698500000|2022-05-16 10:55:00|10353.42|10353.42|10353.58|10353.58|10353.65|10353.65|10353.42|10353.42|0
1652698510000|2022-05-16 10:55:10|10353.51|10353.51|10353.47|10353.47|10353.65|10353.65|10353.47|10353.47|0
1652698520000|2022-05-16 10:55:20|10353.69|10353.69|10353.22|10353.22|10353.69|10353.69|10353.22|10353.22|0
1652698530000|2022-05-16 10:55:30|10353.35|10353.35|10353.35|10353.35|10353.35|10353.35|10353.35|10353.35|0
1652698560000|2022-05-16 10:56:00|10353.58|10353.58|10353.58|10353.58|10353.58|10353.58|10353.58|10353.58|0
1652698590000|2022-05-16 10:56:30|10354.36|10354.36|10354.45|10354.45|10354.45|10354.45|10354.36|10354.36|0
1652698600000|2022-05-16 10:56:40|10354.81|10354.81|10354.81|10354.81|10354.81|10354.81|10354.81|10354.81|0
1652698610000|2022-05-16 10:56:50|10354.73|10354.73|10353.95|10353.95|10354.73|10354.73|10353.95|10353.95|0
1652698620000|2022-05-16 10:57:00|10354.05|10354.05|10354.3|10354.3|10354.3|10354.3|10354.05|10354.05|0
1652698640000|2022-05-16 10:57:20|10353.52|10353.52|10353.85|10353.85|10353.85|10353.85|10353.52|10353.52|0
1652698650000|2022-05-16 10:57:30|10353.61|10353.61|10353.61|10353.61|10353.61|10353.61|10353.61|10353.61|0
1652698660000|2022-05-16 10:57:40|10353.43|10353.43|10353.16|10353.16|10353.43|10353.43|10353.16|10353.16|0
1652698670000|2022-05-16 10:57:50|10352.94|10352.94|10351.74|10351.74|10352.94|10352.94|10351.74|10351.74|0
1652698680000|2022-05-16 10:58:00|10351.84|10351.84|10351.84|10351.84|10351.84|10351.84|10351.84|10351.84|0
1652698690000|2022-05-16 10:58:10|10352.06|10352.06|10352.06|10352.06|10352.06|10352.06|10352.06|10352.06|0
1652698700000|2022-05-16 10:58:20|10352.84|10352.84|10352.84|10352.84|10352.84|10352.84|10352.84|10352.84|0
1652698710000|2022-05-16 10:58:30|10353.07|10353.07|10353.7|10353.7|10353.7|10353.7|10353.07|10353.07|0
1652698720000|2022-05-16 10:58:40|10353.47|10353.47|10353.47|10353.47|10353.7|10353.7|10353.47|10353.47|0
1652698730000|2022-05-16 10:58:50|10352.82|10352.82|10353.62|10353.62|10353.99|10353.99|10352.82|10352.82|0
1652698740000|2022-05-16 10:59:00|10353.99|10353.99|10353.72|10353.72|10353.99|10353.99|10353.72|10353.72|0
1652698750000|2022-05-16 10:59:10|10353.85|10353.85|10354.12|10354.12|10354.17|10354.17|10353.85|10353.85|0
1652698760000|2022-05-16 10:59:20|10353.85|10353.85|10354.33|10354.33|10354.33|10354.33|10353.85|10353.85|0
1652698770000|2022-05-16 10:59:30|10354.68|10354.68|10354.5|10354.5|10354.68|10354.68|10354.5|10354.5|0
1652698780000|2022-05-16 10:59:40|10354.23|10354.23|10354.23|10354.23|10354.23|10354.23|10354.23|10354.23|0
1652698790000|2022-05-16 10:59:50|10354.11|10354.11|10353.74|10353.74|10354.56|10354.56|10353.74|10353.74|0
1652698800000|2022-05-16 11:00:00|10354.14|10354.14|10357.51|10357.51|10357.51|10357.51|10354.14|10354.14|0
1652698810000|2022-05-16 11:00:10|10357.94|10357.94|10357.35|10357.35|10358.56|10358.56|10357.35|10357.35|0
1652698820000|2022-05-16 11:00:20|10357.62|10357.62|10358.4|10358.4|10358.4|10358.4|10357.62|10357.62|0
1652698830000|2022-05-16 11:00:30|10358.77|10358.77|10360.33|10360.33|10360.33|10360.33|10358.77|10358.77|0
1652698840000|2022-05-16 11:00:40|10361.11|10361.11|10362.65|10362.65|10362.65|10362.65|10361.11|10361.11|0
1652698850000|2022-05-16 11:00:50|10362.47|10362.47|10362.47|10362.47|10362.47|10362.47|10362.47|10362.47|0
1652698860000|2022-05-16 11:01:00|10362.62|10362.62|10362.62|10362.62|10362.62|10362.62|10362.62|10362.62|0
1652698870000|2022-05-16 11:01:10|10362.99|10362.99|10362.99|10362.99|10362.99|10362.99|10362.99|10362.99|0
1652698880000|2022-05-16 11:01:20|10363.21|10363.21|10363.21|10363.21|10363.21|10363.21|10363.21|10363.21|0
1652698910000|2022-05-16 11:01:50|10363.56|10363.56|10363.56|10363.56|10363.56|10363.56|10363.56|10363.56|0
1652698930000|2022-05-16 11:02:10|10363.81|10363.81|10363.56|10363.56|10363.81|10363.81|10363.56|10363.56|0
1652698940000|2022-05-16 11:02:20|10363.91|10363.91|10363.69|10363.69|10364.04|10364.04|10363.69|10363.69|0
1652698960000|2022-05-16 11:02:40|10364.11|10364.11|10364.11|10364.11|10364.11|10364.11|10364.11|10364.11|0
1652698980000|2022-05-16 11:03:00|10364.48|10364.48|10364.4|10364.4|10364.48|10364.48|10364.4|10364.4|0
1652698990000|2022-05-16 11:03:10|10364.08|10364.08|10363.6|10363.6|10364.08|10364.08|10363.6|10363.6|0
1652699010000|2022-05-16 11:03:30|10363.73|10363.73|10363.73|10363.73|10363.73|10363.73|10363.73|10363.73|0
1652699030000|2022-05-16 11:03:50|10363.86|10363.86|10364.22|10364.22|10364.22|10364.22|10363.86|10363.86|0
1652699040000|2022-05-16 11:04:00|10364.72|10364.72|10363.86|10363.86|10364.72|10364.72|10363.86|10363.86|0
1652699050000|2022-05-16 11:04:10|10363.49|10363.49|10362.81|10362.81|10363.66|10363.66|10362.81|10362.81|0
1652699060000|2022-05-16 11:04:20|10363.25|10363.25|10360.25|10360.25|10363.25|10363.25|10360.25|10360.25|0
1652699070000|2022-05-16 11:04:30|10360.61|10360.61|10360.61|10360.61|10360.61|10360.61|10360.61|10360.61|0
1652699080000|2022-05-16 11:04:40|10360.45|10360.45|10361.23|10361.23|10361.23|10361.23|10360.45|10360.45|0
1652699090000|2022-05-16 11:04:50|10360.91|10360.91|10360.59|10360.59|10360.91|10360.91|10360.59|10360.59|0
1652699100000|2022-05-16 11:05:00|10360.22|10360.22|10361.44|10361.44|10361.56|10361.56|10360.22|10360.22|0
1652699110000|2022-05-16 11:05:10|10362.22|10362.22|10362.09|10362.09|10363|10363|10362.09|10362.09|0
1652699120000|2022-05-16 11:05:20|10362.31|10362.31|10363.22|10363.22|10363.22|10363.22|10362.31|10362.31|0
1652699130000|2022-05-16 11:05:30|10363.58|10363.58|10363.58|10363.58|10363.58|10363.58|10363.58|10363.58|0
1652699140000|2022-05-16 11:05:40|10363.41|10363.41|10363.78|10363.78|10363.78|10363.78|10363.41|10363.41|0
1652699150000|2022-05-16 11:05:50|10363.95|10363.95|10365.44|10365.44|10365.44|10365.44|10363.95|10363.95|0
1652699160000|2022-05-16 11:06:00|10365.52|10365.52|10365.52|10365.52|10365.52|10365.52|10365.52|10365.52|0
1652699170000|2022-05-16 11:06:10|10365.74|10365.74|10366.58|10366.58|10366.66|10366.66|10365.74|10365.74|0
1652699190000|2022-05-16 11:06:30|10366.7|10366.7|10366.37|10366.37|10366.7|10366.7|10366.37|10366.37|0
1652699210000|2022-05-16 11:06:50|10365.94|10365.94|10365.94|10365.94|10365.94|10365.94|10365.94|10365.94|0
1652699220000|2022-05-16 11:07:00|10366.31|10366.31|10365.79|10365.79|10366.31|10366.31|10365.79|10365.79|0
1652699230000|2022-05-16 11:07:10|10366.75|10366.75|10366.62|10366.62|10366.75|10366.75|10366.62|10366.62|0
1652699240000|2022-05-16 11:07:20|10366.26|10366.26|10366.26|10366.26|10366.26|10366.26|10366.26|10366.26|0
1652699250000|2022-05-16 11:07:30|10366.47|10366.47|10366.84|10366.84|10366.84|10366.84|10366.47|10366.47|0
1652699260000|2022-05-16 11:07:40|10366.58|10366.58|10367.04|10367.04|10367.04|10367.04|10366.58|10366.58|0
1652699270000|2022-05-16 11:07:50|10367.26|10367.26|10367.75|10367.75|10367.75|10367.75|10367.26|10367.26|0
1652699290000|2022-05-16 11:08:10|10368.28|10368.28|10368.28|10368.28|10368.28|10368.28|10368.28|10368.28|0
1652699300000|2022-05-16 11:08:20|10367.89|10367.89|10367.89|10367.89|10367.89|10367.89|10367.89|10367.89|0
1652699310000|2022-05-16 11:08:30|10368.04|10368.04|10368.04|10368.04|10368.04|10368.04|10368.04|10368.04|0
1652699330000|2022-05-16 11:08:50|10368.17|10368.17|10368.17|10368.17|10368.17|10368.17|10368.17|10368.17|0
1652699340000|2022-05-16 11:09:00|10368.3|10368.3|10368.3|10368.3|10368.3|10368.3|10368.3|10368.3|0
1652699360000|2022-05-16 11:09:20|10368.51|10368.51|10368.34|10368.34|10368.51|10368.51|10368.34|10368.34|0
1652699390000|2022-05-16 11:09:50|10368.46|10368.46|10368.46|10368.46|10368.46|10368.46|10368.46|10368.46|0
1652699440000|2022-05-16 11:10:40|10367.73|10367.73|10367.73|10367.73|10367.73|10367.73|10367.73|10367.73|0
1652699450000|2022-05-16 11:10:50|10367.5|10367.5|10367.5|10367.5|10367.5|10367.5|10367.5|10367.5|0
1652699460000|2022-05-16 11:11:00|10367.14|10367.14|10366.57|10366.57|10367.67|10367.67|10366.57|10366.57|0
1652699480000|2022-05-16 11:11:20|10366.83|10366.83|10366.83|10366.83|10366.83|10366.83|10366.83|10366.83|0
1652699500000|2022-05-16 11:11:40|10366.67|10366.67|10366.42|10366.42|10366.67|10366.67|10366.42|10366.42|0
1652699520000|2022-05-16 11:12:00|10365.64|10365.64|10365.64|10365.64|10365.64|10365.64|10365.64|10365.64|0
1652699540000|2022-05-16 11:12:20|10365.11|10365.11|10364.76|10364.76|10365.11|10365.11|10364.76|10364.76|0
1652699560000|2022-05-16 11:12:40|10364.64|10364.64|10364.29|10364.29|10364.64|10364.64|10364.29|10364.29|0
1652699570000|2022-05-16 11:12:50|10363.56|10363.56|10363.92|10363.92|10363.92|10363.92|10363.56|10363.56|0
1652699580000|2022-05-16 11:13:00|10363.8|10363.8|10363.8|10363.8|10363.8|10363.8|10363.8|10363.8|0
1652699590000|2022-05-16 11:13:10|10365.36|10365.36|10365.72|10365.72|10365.72|10365.72|10365.36|10365.36|0
1652699600000|2022-05-16 11:13:20|10366.25|10366.25|10365.35|10365.35|10366.25|10366.25|10365.35|10365.35|0
1652699610000|2022-05-16 11:13:30|10365.51|10365.51|10365.51|10365.51|10365.51|10365.51|10365.51|10365.51|0
1652699630000|2022-05-16 11:13:50|10365.73|10365.73|10365.73|10365.73|10365.73|10365.73|10365.73|10365.73|0
1652699640000|2022-05-16 11:14:00|10365.85|10365.85|10365.98|10365.98|10365.98|10365.98|10365.85|10365.85|0
1652699660000|2022-05-16 11:14:20|10365.76|10365.76|10365.76|10365.76|10365.76|10365.76|10365.76|10365.76|0
1652699670000|2022-05-16 11:14:30|10365.53|10365.53|10365.53|10365.53|10365.53|10365.53|10365.53|10365.53|0
1652699680000|2022-05-16 11:14:40|10365.98|10365.98|10365.98|10365.98|10365.98|10365.98|10365.98|10365.98|0
1652699710000|2022-05-16 11:15:10|10366.16|10366.16|10366.39|10366.39|10366.39|10366.39|10366.16|10366.16|0
1652699720000|2022-05-16 11:15:20|10366.62|10366.62|10366.62|10366.62|10366.62|10366.62|10366.62|10366.62|0
1652699730000|2022-05-16 11:15:30|10368.17|10368.17|10368.17|10368.17|10368.17|10368.17|10368.17|10368.17|0
1652699740000|2022-05-16 11:15:40|10367.72|10367.72|10367.72|10367.72|10367.72|10367.72|10367.72|10367.72|0
1652699760000|2022-05-16 11:16:00|10367.84|10367.84|10367.84|10367.84|10367.84|10367.84|10367.84|10367.84|0
1652699770000|2022-05-16 11:16:10|10368.01|10368.01|10368.01|10368.01|10368.01|10368.01|10368.01|10368.01|0
1652699790000|2022-05-16 11:16:30|10367.84|10367.84|10368.24|10368.24|10368.24|10368.24|10367.84|10367.84|0
1652699800000|2022-05-16 11:16:40|10368.33|10368.33|10368|10368|10368.41|10368.41|10368|10368|0
1652699810000|2022-05-16 11:16:50|10367.85|10367.85|10367.98|10367.98|10367.98|10367.98|10367.85|10367.85|0
1652699850000|2022-05-16 11:17:30|10367.85|10367.85|10367.73|10367.73|10367.85|10367.85|10367.73|10367.73|0
1652699860000|2022-05-16 11:17:40|10367.07|10367.07|10366.97|10366.97|10367.07|10367.07|10366.75|10366.75|0
1652699880000|2022-05-16 11:18:00|10365.41|10365.41|10365.41|10365.41|10365.41|10365.41|10365.41|10365.41|0
1652699900000|2022-05-16 11:18:20|10366.01|10366.01|10366.01|10366.01|10366.01|10366.01|10366.01|10366.01|0
1652699910000|2022-05-16 11:18:30|10366.11|10366.11|10366.01|10366.01|10366.11|10366.11|10366.01|10366.01|0
1652699930000|2022-05-16 11:18:50|10366.38|10366.38|10366.38|10366.38|10366.38|10366.38|10366.38|10366.38|0
1652699940000|2022-05-16 11:19:00|10366.54|10366.54|10366.54|10366.54|10366.54|10366.54|10366.54|10366.54|0
1652699950000|2022-05-16 11:19:10|10366.71|10366.71|10366.71|10366.71|10366.71|10366.71|10366.71|10366.71|0
1652699960000|2022-05-16 11:19:20|10366.48|10366.48|10367.83|10367.83|10368.05|10368.05|10366.48|10366.48|0
1652699970000|2022-05-16 11:19:30|10367.61|10367.61|10367.61|10367.61|10367.61|10367.61|10367.61|10367.61|0
1652699980000|2022-05-16 11:19:40|10367.48|10367.48|10367.48|10367.48|10367.48|10367.48|10367.48|10367.48|0
1652699990000|2022-05-16 11:19:50|10367.25|10367.25|10367.49|10367.49|10367.49|10367.49|10367.25|10367.25|0
1652700010000|2022-05-16 11:20:10|10367.04|10367.04|10367.04|10367.04|10367.04|10367.04|10367.04|10367.04|0
1652700020000|2022-05-16 11:20:20|10366.86|10366.86|10366.86|10366.86|10366.86|10366.86|10366.86|10366.86|0
1652700030000|2022-05-16 11:20:30|10366.64|10366.64|10366.64|10366.64|10366.64|10366.64|10366.64|10366.64|0
1652700040000|2022-05-16 11:20:40|10366.21|10366.21|10365.34|10365.34|10366.21|10366.21|10365.34|10365.34|0
1652700060000|2022-05-16 11:21:00|10365.48|10365.48|10365.48|10365.48|10365.48|10365.48|10365.48|10365.48|0
1652700070000|2022-05-16 11:21:10|10365.55|10365.55|10365.69|10365.69|10365.69|10365.69|10365.55|10365.55|0
1652700080000|2022-05-16 11:21:20|10366.13|10366.13|10366.36|10366.36|10366.36|10366.36|10366.13|10366.13|0
1652700090000|2022-05-16 11:21:30|10365.58|10365.58|10365.58|10365.58|10365.58|10365.58|10365.58|10365.58|0
1652700100000|2022-05-16 11:21:40|10365.66|10365.66|10365.66|10365.66|10365.66|10365.66|10365.66|10365.66|0
1652700120000|2022-05-16 11:22:00|10365.8|10365.8|10365.8|10365.8|10365.8|10365.8|10365.8|10365.8|0
1652700140000|2022-05-16 11:22:20|10366.03|10366.03|10366.03|10366.03|10366.03|10366.03|10366.03|10366.03|0
1652700170000|2022-05-16 11:22:50|10366.15|10366.15|10366.33|10366.33|10366.33|10366.33|10366.15|10366.15|0
1652700190000|2022-05-16 11:23:10|10366.41|10366.41|10366.87|10366.87|10366.87|10366.87|10366.41|10366.41|0
1652700200000|2022-05-16 11:23:20|10367.65|10367.65|10367.65|10367.65|10367.65|10367.65|10367.65|10367.65|0
1652700230000|2022-05-16 11:23:50|10367.86|10367.86|10367.86|10367.86|10367.86|10367.86|10367.86|10367.86|0
1652700260000|2022-05-16 11:24:20|10367.63|10367.63|10367.63|10367.63|10367.63|10367.63|10367.63|10367.63|0
1652700280000|2022-05-16 11:24:40|10368.07|10368.07|10368.07|10368.07|10368.07|10368.07|10368.07|10368.07|0
1652700290000|2022-05-16 11:24:50|10367.7|10367.7|10367.7|10367.7|10367.7|10367.7|10367.7|10367.7|0
1652700300000|2022-05-16 11:25:00|10367.17|10367.17|10367.32|10367.32|10367.32|10367.32|10367.17|10367.17|0
1652700330000|2022-05-16 11:25:30|10367.16|10367.16|10366.84|10366.84|10367.16|10367.16|10366.84|10366.84|0
1652700340000|2022-05-16 11:25:40|10366.67|10366.67|10366.67|10366.67|10366.67|10366.67|10366.67|10366.67|0
1652700360000|2022-05-16 11:26:00|10367.2|10367.2|10366.95|10366.95|10367.2|10367.2|10366.95|10366.95|0
1652700370000|2022-05-16 11:26:10|10366.82|10366.82|10366.82|10366.82|10366.82|10366.82|10366.82|10366.82|0
1652700390000|2022-05-16 11:26:30|10367.05|10367.05|10366.82|10366.82|10367.05|10367.05|10366.82|10366.82|0
1652700410000|2022-05-16 11:26:50|10366.64|10366.64|10366.64|10366.64|10366.64|10366.64|10366.64|10366.64|0
1652700420000|2022-05-16 11:27:00|10366.47|10366.47|10366.47|10366.47|10366.47|10366.47|10366.47|10366.47|0
1652700440000|2022-05-16 11:27:20|10365.78|10365.78|10365.78|10365.78|10365.78|10365.78|10365.78|10365.78|0
1652700460000|2022-05-16 11:27:40|10365.61|10365.61|10365.14|10365.14|10365.61|10365.61|10365.14|10365.14|0
1652700480000|2022-05-16 11:28:00|10365.25|10365.25|10365.25|10365.25|10365.25|10365.25|10365.25|10365.25|0
1652700490000|2022-05-16 11:28:10|10365.14|10365.14|10365.14|10365.14|10365.14|10365.14|10365.14|10365.14|0
1652700500000|2022-05-16 11:28:20|10365.25|10365.25|10365.01|10365.01|10365.25|10365.25|10365.01|10365.01|0
1652700520000|2022-05-16 11:28:40|10364.57|10364.57|10364.47|10364.47|10364.57|10364.57|10364.47|10364.47|0
1652700530000|2022-05-16 11:28:50|10364.57|10364.57|10364.57|10364.57|10364.57|10364.57|10364.57|10364.57|0
1652700540000|2022-05-16 11:29:00|10364.28|10364.28|10364.87|10364.87|10364.98|10364.98|10364.13|10364.13|0
1652700550000|2022-05-16 11:29:10|10364.62|10364.62|10363.1|10363.1|10364.62|10364.62|10362.69|10362.69|0
1652700560000|2022-05-16 11:29:20|10362.77|10362.77|10362.5|10362.5|10362.89|10362.89|10362.5|10362.5|0
1652700570000|2022-05-16 11:29:30|10362.63|10362.63|10362.63|10362.63|10362.63|10362.63|10362.63|10362.63|0
1652700580000|2022-05-16 11:29:40|10362.74|10362.74|10362.74|10362.74|10362.74|10362.74|10362.74|10362.74|0
1652700590000|2022-05-16 11:29:50|10361.96|10361.96|10362.37|10362.37|10362.37|10362.37|10361.96|10361.96|0
1652700600000|2022-05-16 11:30:00|10361.52|10361.52|10363.63|10363.63|10363.63|10363.63|10361.52|10361.52|0
1652700610000|2022-05-16 11:30:10|10364.07|10364.07|10364.46|10364.46|10364.46|10364.46|10364.07|10364.07|0
1652700640000|2022-05-16 11:30:40|10364.81|10364.81|10365.26|10365.26|10365.26|10365.26|10364.81|10364.81|0
1652700650000|2022-05-16 11:30:50|10365.44|10365.44|10365.44|10365.44|10365.44|10365.44|10365.44|10365.44|0
1652700680000|2022-05-16 11:31:20|10365.66|10365.66|10367.49|10367.49|10367.49|10367.49|10365.66|10365.66|0
1652700690000|2022-05-16 11:31:30|10367.61|10367.61|10367.36|10367.36|10367.61|10367.61|10367.36|10367.36|0
1652700700000|2022-05-16 11:31:40|10367.28|10367.28|10367.36|10367.36|10367.36|10367.36|10367.28|10367.28|0
1652700710000|2022-05-16 11:31:50|10367.28|10367.28|10367.07|10367.07|10367.28|10367.28|10367.05|10367.05|0
1652700720000|2022-05-16 11:32:00|10366.29|10366.29|10366.16|10366.16|10366.29|10366.29|10366.16|10366.16|0
1652700750000|2022-05-16 11:32:30|10365.74|10365.74|10366.14|10366.14|10366.14|10366.14|10365.74|10365.74|0
1652700760000|2022-05-16 11:32:40|10366.46|10366.46|10368.22|10368.22|10368.22|10368.22|10366.46|10366.46|0
1652700780000|2022-05-16 11:33:00|10368.64|10368.64|10369.3|10369.3|10369.3|10369.3|10368.64|10368.64|0
1652700790000|2022-05-16 11:33:10|10369.51|10369.51|10369.51|10369.51|10369.51|10369.51|10369.51|10369.51|0
1652700830000|2022-05-16 11:33:50|10369.73|10369.73|10370.05|10370.05|10370.05|10370.05|10369.73|10369.73|0
1652700840000|2022-05-16 11:34:00|10369.83|10369.83|10369.83|10369.83|10369.83|10369.83|10369.83|10369.83|0
1652700850000|2022-05-16 11:34:10|10370.22|10370.22|10370.31|10370.31|10370.31|10370.31|10370.22|10370.22|0
1652700870000|2022-05-16 11:34:30|10370.1|10370.1|10370.21|10370.21|10370.21|10370.21|10369.99|10369.99|0
1652700880000|2022-05-16 11:34:40|10369.99|10369.99|10369.88|10369.88|10369.99|10369.99|10369.88|10369.88|0
1652700890000|2022-05-16 11:34:50|10370.06|10370.06|10370.41|10370.41|10370.41|10370.41|10370.06|10370.06|0
1652700910000|2022-05-16 11:35:10|10370.54|10370.54|10370.18|10370.18|10370.67|10370.67|10370.18|10370.18|0
1652700920000|2022-05-16 11:35:20|10370.42|10370.42|10370.42|10370.42|10370.42|10370.42|10370.42|10370.42|0
1652700930000|2022-05-16 11:35:30|10370.3|10370.3|10370.3|10370.3|10370.3|10370.3|10370.3|10370.3|0
1652700940000|2022-05-16 11:35:40|10370.05|10370.05|10370.05|10370.05|10370.05|10370.05|10370.05|10370.05|0
1652700960000|2022-05-16 11:36:00|10370.23|10370.23|10370.23|10370.23|10370.23|10370.23|10370.23|10370.23|0
1652701000000|2022-05-16 11:36:40|10371.01|10371.01|10371.01|10371.01|10371.01|10371.01|10371.01|10371.01|0
1652701020000|2022-05-16 11:37:00|10371.39|10371.39|10373.86|10373.86|10373.86|10373.86|10371.39|10371.39|0
1652701040000|2022-05-16 11:37:20|10374.3|10374.3|10373.86|10373.86|10374.3|10374.3|10373.86|10373.86|0
1652701050000|2022-05-16 11:37:30|10374.34|10374.34|10374.02|10374.02|10374.34|10374.34|10374.02|10374.02|0
1652701080000|2022-05-16 11:38:00|10373.89|10373.89|10374.29|10374.29|10374.74|10374.74|10373.89|10373.89|0
1652701100000|2022-05-16 11:38:20|10374.5|10374.5|10374.61|10374.61|10374.61|10374.61|10374.5|10374.5|0
1652701110000|2022-05-16 11:38:30|10374.71|10374.71|10373.28|10373.28|10374.71|10374.71|10373.15|10373.15|0
1652701130000|2022-05-16 11:38:50|10372.82|10372.82|10372.59|10372.59|10372.82|10372.82|10372.59|10372.59|0
1652701150000|2022-05-16 11:39:10|10372.95|10372.95|10371.79|10371.79|10373.09|10373.09|10371.79|10371.79|0
1652701160000|2022-05-16 11:39:20|10370.48|10370.48|10370.5|10370.5|10370.5|10370.5|10370.25|10370.25|0
1652701170000|2022-05-16 11:39:30|10370.8|10370.8|10370.3|10370.3|10370.8|10370.8|10370.3|10370.3|0
1652701190000|2022-05-16 11:39:50|10369.87|10369.87|10368.61|10368.61|10369.87|10369.87|10368.61|10368.61|0
1652701200000|2022-05-16 11:40:00|10368.49|10368.49|10368.49|10368.49|10368.49|10368.49|10368.49|10368.49|0
1652701230000|2022-05-16 11:40:30|10368.71|10368.71|10368.71|10368.71|10368.71|10368.71|10368.71|10368.71|0
1652701240000|2022-05-16 11:40:40|10369.08|10369.08|10369.08|10369.08|10369.08|10369.08|10369.08|10369.08|0
1652701260000|2022-05-16 11:41:00|10369.43|10369.43|10370.21|10370.21|10370.21|10370.21|10369.43|10369.43|0
1652701270000|2022-05-16 11:41:10|10369.34|10369.34|10369.34|10369.34|10369.34|10369.34|10369.34|10369.34|0
1652701280000|2022-05-16 11:41:20|10368.91|10368.91|10368.91|10368.91|10368.91|10368.91|10368.91|10368.91|0
1652701300000|2022-05-16 11:41:40|10369.14|10369.14|10369.14|10369.14|10369.14|10369.14|10369.14|10369.14|0
1652701320000|2022-05-16 11:42:00|10368.62|10368.62|10368.51|10368.51|10368.62|10368.62|10368.28|10368.28|0
1652701330000|2022-05-16 11:42:10|10368.74|10368.74|10368.74|10368.74|10368.74|10368.74|10368.74|10368.74|0
1652701360000|2022-05-16 11:42:40|10368.84|10368.84|10368.84|10368.84|10368.84|10368.84|10368.84|10368.84|0
1652701390000|2022-05-16 11:43:10|10368.67|10368.67|10368.49|10368.49|10368.67|10368.67|10368.49|10368.49|0
1652701420000|2022-05-16 11:43:40|10368.62|10368.62|10368.62|10368.62|10368.62|10368.62|10368.62|10368.62|0
1652701430000|2022-05-16 11:43:50|10368.44|10368.44|10368.44|10368.44|10368.44|10368.44|10368.44|10368.44|0
1652701440000|2022-05-16 11:44:00|10368.27|10368.27|10368.27|10368.27|10368.27|10368.27|10368.27|10368.27|0
1652701460000|2022-05-16 11:44:20|10368.81|10368.81|10369.89|10369.89|10369.89|10369.89|10368.81|10368.81|0
1652701470000|2022-05-16 11:44:30|10370.26|10370.26|10370.26|10370.26|10370.26|10370.26|10370.26|10370.26|0
1652701480000|2022-05-16 11:44:40|10370.72|10370.72|10373.39|10373.39|10373.39|10373.39|10370.72|10370.72|0
1652701510000|2022-05-16 11:45:10|10373.21|10373.21|10373.21|10373.21|10373.21|10373.21|10373.21|10373.21|0
1652701530000|2022-05-16 11:45:30|10373.73|10373.73|10373.73|10373.73|10373.73|10373.73|10373.73|10373.73|0
1652701540000|2022-05-16 11:45:40|10374.06|10374.06|10374.06|10374.06|10374.06|10374.06|10374.06|10374.06|0
1652701550000|2022-05-16 11:45:50|10374.28|10374.28|10373.83|10373.83|10374.28|10374.28|10373.83|10373.83|0
1652701560000|2022-05-16 11:46:00|10374.01|10374.01|10374.01|10374.01|10374.01|10374.01|10374.01|10374.01|0
1652701570000|2022-05-16 11:46:10|10373.78|10373.78|10373|10373|10373.78|10373.78|10373|10373|0
1652701580000|2022-05-16 11:46:20|10372.56|10372.56|10372.43|10372.43|10372.56|10372.56|10372.43|10372.43|0
1652701610000|2022-05-16 11:46:50|10372.3|10372.3|10372.3|10372.3|10372.3|10372.3|10372.04|10372.04|0
1652701640000|2022-05-16 11:47:20|10372.73|10372.73|10372.29|10372.29|10372.73|10372.73|10372.29|10372.29|0
1652701650000|2022-05-16 11:47:30|10371.93|10371.93|10371.93|10371.93|10371.93|10371.93|10371.93|10371.93|0
1652701660000|2022-05-16 11:47:40|10372.29|10372.29|10372.29|10372.29|10372.29|10372.29|10372.29|10372.29|0
1652701700000|2022-05-16 11:48:20|10372.72|10372.72|10372.29|10372.29|10372.72|10372.72|10372.29|10372.29|0
1652701710000|2022-05-16 11:48:30|10372.52|10372.52|10372.57|10372.57|10372.57|10372.57|10372.09|10372.09|0
1652701720000|2022-05-16 11:48:40|10372.69|10372.69|10374.95|10374.95|10374.95|10374.95|10372.69|10372.69|0
1652701730000|2022-05-16 11:48:50|10374.79|10374.79|10374.35|10374.35|10374.79|10374.79|10374.35|10374.35|0
1652701750000|2022-05-16 11:49:10|10374.27|10374.27|10374.27|10374.27|10374.27|10374.27|10374.27|10374.27|0
1652701760000|2022-05-16 11:49:20|10374.15|10374.15|10374.15|10374.15|10374.15|10374.15|10374.15|10374.15|0
1652701780000|2022-05-16 11:49:40|10375.02|10375.02|10375.46|10375.46|10375.46|10375.46|10375.02|10375.02|0
1652701790000|2022-05-16 11:49:50|10374.68|10374.68|10374.7|10374.7|10374.7|10374.7|10374.38|10374.38|0
1652701800000|2022-05-16 11:50:00|10374.52|10374.52|10374.65|10374.65|10374.65|10374.65|10374.52|10374.52|0
1652701810000|2022-05-16 11:50:10|10374.48|10374.48|10373.75|10373.75|10374.48|10374.48|10373.75|10373.75|0
1652701820000|2022-05-16 11:50:20|10373.93|10373.93|10373.47|10373.47|10374.11|10374.11|10373.47|10373.47|0
1652701830000|2022-05-16 11:50:30|10373.04|10373.04|10372.82|10372.82|10373.04|10373.04|10372.82|10372.82|0
1652701840000|2022-05-16 11:50:40|10372.57|10372.57|10372.35|10372.35|10372.57|10372.57|10372.35|10372.35|0
1652701860000|2022-05-16 11:51:00|10372.13|10372.13|10372.05|10372.05|10372.34|10372.34|10372.05|10372.05|0
1652701870000|2022-05-16 11:51:10|10371.83|10371.83|10372.2|10372.2|10372.42|10372.42|10371.83|10371.83|0
1652701880000|2022-05-16 11:51:20|10372.39|10372.39|10372.02|10372.02|10372.39|10372.39|10372.02|10372.02|0
1652701900000|2022-05-16 11:51:40|10372.15|10372.15|10371.76|10371.76|10372.15|10372.15|10371.76|10371.76|0
1652701940000|2022-05-16 11:52:20|10371.94|10371.94|10371.94|10371.94|10371.94|10371.94|10371.94|10371.94|0
1652701950000|2022-05-16 11:52:30|10371.72|10371.72|10371.72|10371.72|10371.72|10371.72|10371.72|10371.72|0
1652702020000|2022-05-16 11:53:40|10372.61|10372.61|10371.95|10371.95|10373.04|10373.04|10371.95|10371.95|0
1652702030000|2022-05-16 11:53:50|10372.31|10372.31|10372.01|10372.01|10372.31|10372.31|10371.76|10371.76|0
1652702040000|2022-05-16 11:54:00|10372.4|10372.4|10372.6|10372.6|10372.6|10372.6|10372.4|10372.4|0
1652702050000|2022-05-16 11:54:10|10372.4|10372.4|10372.6|10372.6|10372.6|10372.6|10372.4|10372.4|0
1652702090000|2022-05-16 11:54:50|10372.42|10372.42|10372.42|10372.42|10372.42|10372.42|10372.42|10372.42|0
1652702110000|2022-05-16 11:55:10|10372.19|10372.19|10371.63|10371.63|10372.19|10372.19|10371.63|10371.63|0
1652702120000|2022-05-16 11:55:20|10371.41|10371.41|10371.41|10371.41|10371.41|10371.41|10371.41|10371.41|0
1652702130000|2022-05-16 11:55:30|10371.19|10371.19|10371.19|10371.19|10371.19|10371.19|10371.19|10371.19|0
1652702140000|2022-05-16 11:55:40|10370.76|10370.76|10370.76|10370.76|10370.76|10370.76|10370.32|10370.32|0
1652702150000|2022-05-16 11:55:50|10370.63|10370.63|10369.18|10369.18|10370.85|10370.85|10369.18|10369.18|0
1652702160000|2022-05-16 11:56:00|10368.74|10368.74|10368.74|10368.74|10368.74|10368.74|10368.74|10368.74|0
1652702170000|2022-05-16 11:56:10|10368.09|10368.09|10367.82|10367.82|10368.09|10368.09|10367.82|10367.82|0
1652702180000|2022-05-16 11:56:20|10367.56|10367.56|10367.78|10367.78|10368|10368|10367.56|10367.56|0
1652702200000|2022-05-16 11:56:40|10368.01|10368.01|10368.01|10368.01|10368.01|10368.01|10368.01|10368.01|0
1652702220000|2022-05-16 11:57:00|10367.92|10367.92|10367.92|10367.92|10367.92|10367.92|10367.92|10367.92|0
1652702240000|2022-05-16 11:57:20|10367.14|10367.14|10366.47|10366.47|10367.14|10367.14|10366.47|10366.47|0
1652702260000|2022-05-16 11:57:40|10366.59|10366.59|10366.59|10366.59|10366.59|10366.59|10366.5|10366.5|0
1652702280000|2022-05-16 11:58:00|10366.86|10366.86|10366.86|10366.86|10366.86|10366.86|10366.49|10366.49|0
1652702300000|2022-05-16 11:58:20|10366.68|10366.68|10366.22|10366.22|10366.68|10366.68|10366.22|10366.22|0
1652702310000|2022-05-16 11:58:30|10365.86|10365.86|10365.86|10365.86|10365.86|10365.86|10365.86|10365.86|0
1652702320000|2022-05-16 11:58:40|10366.09|10366.09|10366.44|10366.44|10366.44|10366.44|10366.09|10366.09|0
1652702330000|2022-05-16 11:58:50|10366.61|10366.61|10366.61|10366.61|10366.61|10366.61|10366.61|10366.61|0
1652702340000|2022-05-16 11:59:00|10366.37|10366.37|10366.24|10366.24|10366.37|10366.37|10366.24|10366.24|0
1652702370000|2022-05-16 11:59:30|10365.46|10365.46|10365.83|10365.83|10365.83|10365.83|10365.46|10365.46|0
1652702390000|2022-05-16 11:59:50|10366|10366|10365.62|10365.62|10366.43|10366.43|10365.62|10365.62|0
1652702400000|2022-05-16 12:00:00|10364.84|10364.84|10364.51|10364.51|10364.84|10364.84|10364.51|10364.51|0
1652702410000|2022-05-16 12:00:10|10364.6|10364.6|10364.24|10364.24|10364.6|10364.6|10364.24|10364.24|0
1652702430000|2022-05-16 12:00:30|10363.98|10363.98|10363.46|10363.46|10363.98|10363.98|10363.46|10363.46|0
1652702440000|2022-05-16 12:00:40|10363.92|10363.92|10363.92|10363.92|10363.92|10363.92|10363.92|10363.92|0
1652702450000|2022-05-16 12:00:50|10364.49|10364.49|10364.49|10364.49|10364.49|10364.49|10364.49|10364.49|0
1652702460000|2022-05-16 12:01:00|10364.37|10364.37|10364.61|10364.61|10364.61|10364.61|10364.37|10364.37|0
1652702470000|2022-05-16 12:01:10|10364.96|10364.96|10365.54|10365.54|10365.54|10365.54|10364.96|10364.96|0
1652702480000|2022-05-16 12:01:20|10366.28|10366.28|10369.19|10369.19|10369.19|10369.19|10366.14|10366.14|0
1652702490000|2022-05-16 12:01:30|10368.97|10368.97|10368.97|10368.97|10368.97|10368.97|10368.97|10368.97|0
1652702500000|2022-05-16 12:01:40|10369.23|10369.23|10368.74|10368.74|10369.23|10369.23|10368.74|10368.74|0
1652702510000|2022-05-16 12:01:50|10368.47|10368.47|10368.47|10368.47|10368.47|10368.47|10368.47|10368.47|0
1652702520000|2022-05-16 12:02:00|10368.21|10368.21|10368.34|10368.34|10368.34|10368.34|10368.21|10368.21|0
1652702530000|2022-05-16 12:02:10|10368.18|10368.18|10368.88|10368.88|10368.88|10368.88|10368.18|10368.18|0
1652702540000|2022-05-16 12:02:20|10368.52|10368.52|10368.52|10368.52|10368.52|10368.52|10368.34|10368.34|0
1652702550000|2022-05-16 12:02:30|10368.59|10368.59|10367.93|10367.93|10368.59|10368.59|10367.93|10367.93|0
1652702560000|2022-05-16 12:02:40|10367.86|10367.86|10367.86|10367.86|10367.86|10367.86|10367.86|10367.86|0
1652702570000|2022-05-16 12:02:50|10367.69|10367.69|10367.69|10367.69|10367.69|10367.69|10367.69|10367.69|0
1652702580000|2022-05-16 12:03:00|10368.08|10368.08|10366.74|10366.74|10368.08|10368.08|10366.74|10366.74|0
1652702600000|2022-05-16 12:03:20|10366.37|10366.37|10366.37|10366.37|10366.37|10366.37|10366.37|10366.37|0
1652702610000|2022-05-16 12:03:30|10366.24|10366.24|10366.24|10366.24|10366.24|10366.24|10366.24|10366.24|0
1652702620000|2022-05-16 12:03:40|10366.37|10366.37|10366.37|10366.37|10366.37|10366.37|10366.37|10366.37|0
1652702630000|2022-05-16 12:03:50|10365.99|10365.99|10366.24|10366.24|10366.86|10366.86|10365.99|10365.99|0
1652702640000|2022-05-16 12:04:00|10366.49|10366.49|10366.67|10366.67|10366.67|10366.67|10366.49|10366.49|0
1652702660000|2022-05-16 12:04:20|10366.44|10366.44|10366.44|10366.44|10366.44|10366.44|10366.44|10366.44|0
1652702670000|2022-05-16 12:04:30|10366.27|10366.27|10366.1|10366.1|10366.27|10366.27|10366.1|10366.1|0
1652702690000|2022-05-16 12:04:50|10367.34|10367.34|10368.26|10368.26|10368.26|10368.26|10367.34|10367.34|0
1652702700000|2022-05-16 12:05:00|10368.45|10368.45|10368.45|10368.45|10368.45|10368.45|10368.45|10368.45|0
1652702710000|2022-05-16 12:05:10|10368.8|10368.8|10368.96|10368.96|10368.96|10368.96|10368.8|10368.8|0
1652702730000|2022-05-16 12:05:30|10368.87|10368.87|10368.87|10368.87|10368.87|10368.87|10368.87|10368.87|0
1652702740000|2022-05-16 12:05:40|10369.52|10369.52|10369.78|10369.78|10370.44|10370.44|10369.43|10369.43|0
1652702750000|2022-05-16 12:05:50|10369.33|10369.33|10369.33|10369.33|10369.33|10369.33|10369.33|10369.33|0
1652702760000|2022-05-16 12:06:00|10369.77|10369.77|10369.77|10369.77|10369.77|10369.77|10369.77|10369.77|0
1652702800000|2022-05-16 12:06:40|10370.13|10370.13|10370.35|10370.35|10370.35|10370.35|10370.13|10370.13|0
1652702820000|2022-05-16 12:07:00|10369.57|10369.57|10369.57|10369.57|10369.57|10369.57|10369.57|10369.57|0
1652702830000|2022-05-16 12:07:10|10369.34|10369.34|10367.13|10367.13|10369.34|10369.34|10367.13|10367.13|0
1652702860000|2022-05-16 12:07:40|10366.35|10366.35|10362.2|10362.2|10366.35|10366.35|10362.2|10362.2|0
1652702870000|2022-05-16 12:07:50|10361.67|10361.67|10361.5|10361.5|10361.67|10361.67|10361.5|10361.5|0
1652702880000|2022-05-16 12:08:00|10362.18|10362.18|10362.29|10362.29|10362.29|10362.29|10362.18|10362.18|0
1652702890000|2022-05-16 12:08:10|10361.86|10361.86|10362.3|10362.3|10362.3|10362.3|10361.86|10361.86|0
1652702910000|2022-05-16 12:08:30|10362.08|10362.08|10362.26|10362.26|10362.26|10362.26|10362.08|10362.08|0
1652702930000|2022-05-16 12:08:50|10362.14|10362.14|10362.14|10362.14|10362.14|10362.14|10362.14|10362.14|0
1652702940000|2022-05-16 12:09:00|10362.26|10362.26|10362.26|10362.26|10362.26|10362.26|10362.26|10362.26|0
1652702980000|2022-05-16 12:09:40|10362.7|10362.7|10362.92|10362.92|10362.92|10362.92|10362.7|10362.7|0
1652702990000|2022-05-16 12:09:50|10362.69|10362.69|10362.45|10362.45|10362.69|10362.69|10362.45|10362.45|0
1652703020000|2022-05-16 12:10:20|10362.55|10362.55|10362.55|10362.55|10362.55|10362.55|10362.55|10362.55|0
1652703080000|2022-05-16 12:11:20|10362.64|10362.64|10362.64|10362.64|10362.64|10362.64|10362.64|10362.64|0
1652703090000|2022-05-16 12:11:30|10363.07|10363.07|10363.07|10363.07|10363.07|10363.07|10363.07|10363.07|0
1652703100000|2022-05-16 12:11:40|10363.24|10363.24|10363.24|10363.24|10363.24|10363.24|10363.24|10363.24|0
1652703110000|2022-05-16 12:11:50|10363.7|10363.7|10364.48|10364.48|10364.48|10364.48|10363.7|10363.7|0
1652703120000|2022-05-16 12:12:00|10364.97|10364.97|10364.97|10364.97|10364.97|10364.97|10364.97|10364.97|0
1652703130000|2022-05-16 12:12:10|10365.34|10365.34|10365.34|10365.34|10365.34|10365.34|10365.34|10365.34|0
1652703160000|2022-05-16 12:12:40|10365.47|10365.47|10365.47|10365.47|10365.47|10365.47|10365.47|10365.47|0
1652703170000|2022-05-16 12:12:50|10365.59|10365.59|10365.59|10365.59|10365.59|10365.59|10365.59|10365.59|0
1652703190000|2022-05-16 12:13:10|10365.78|10365.78|10366.22|10366.22|10366.22|10366.22|10365.78|10365.78|0
1652703200000|2022-05-16 12:13:20|10366.93|10366.93|10367.1|10367.1|10367.1|10367.1|10366.93|10366.93|0
1652703220000|2022-05-16 12:13:40|10368.66|10368.66|10368.66|10368.66|10368.66|10368.66|10368.66|10368.66|0
1652703240000|2022-05-16 12:14:00|10368.89|10368.89|10368.54|10368.54|10368.89|10368.89|10368.54|10368.54|0
1652703250000|2022-05-16 12:14:10|10368.43|10368.43|10368.43|10368.43|10368.43|10368.43|10368.43|10368.43|0
1652703260000|2022-05-16 12:14:20|10368.61|10368.61|10368.61|10368.61|10368.61|10368.61|10368.61|10368.61|0
1652703300000|2022-05-16 12:15:00|10368.97|10368.97|10368.97|10368.97|10368.97|10368.97|10368.97|10368.97|0
1652703370000|2022-05-16 12:16:10|10368.82|10368.82|10368.74|10368.74|10368.82|10368.82|10368.74|10368.74|0
1652703410000|2022-05-16 12:16:50|10369.16|10369.16|10369.16|10369.16|10369.16|10369.16|10369.16|10369.16|0
1652703430000|2022-05-16 12:17:10|10369|10369|10369|10369|10369|10369|10369|10369|0
1652703440000|2022-05-16 12:17:20|10368.84|10368.84|10368.84|10368.84|10368.84|10368.84|10368.84|10368.84|0
1652703460000|2022-05-16 12:17:40|10368.62|10368.62|10368.62|10368.62|10368.62|10368.62|10368.62|10368.62|0
1652703510000|2022-05-16 12:18:30|10369.4|10369.4|10369.4|10369.4|10369.4|10369.4|10369.4|10369.4|0
1652703520000|2022-05-16 12:18:40|10369.85|10369.85|10369.4|10369.4|10369.92|10369.92|10369.4|10369.4|0
1652703530000|2022-05-16 12:18:50|10369.52|10369.52|10369.52|10369.52|10369.52|10369.52|10369.52|10369.52|0
1652703550000|2022-05-16 12:19:10|10369.07|10369.07|10369.07|10369.07|10369.07|10369.07|10369.07|10369.07|0
1652703560000|2022-05-16 12:19:20|10369.52|10369.52|10369.52|10369.52|10369.52|10369.52|10369.52|10369.52|0
1652703580000|2022-05-16 12:19:40|10369.64|10369.64|10369.64|10369.64|10369.64|10369.64|10369.64|10369.64|0
1652703590000|2022-05-16 12:19:50|10370|10370|10369.4|10369.4|10370.12|10370.12|10369.4|10369.4|0
1652703600000|2022-05-16 12:20:00|10369.82|10369.82|10370.95|10370.95|10370.95|10370.95|10369.82|10369.82|0
1652703620000|2022-05-16 12:20:20|10371.73|10371.73|10371.73|10371.73|10371.73|10371.73|10371.73|10371.73|0
1652703630000|2022-05-16 12:20:30|10371.84|10371.84|10373.6|10373.6|10373.6|10373.6|10371.84|10371.84|0
1652703640000|2022-05-16 12:20:40|10373.83|10373.83|10373.83|10373.83|10373.83|10373.83|10373.83|10373.83|0
1652703650000|2022-05-16 12:20:50|10374|10374|10374.88|10374.88|10374.88|10374.88|10374|10374|0
1652703660000|2022-05-16 12:21:00|10375.07|10375.07|10375.14|10375.14|10375.14|10375.14|10375.07|10375.07|0
1652703670000|2022-05-16 12:21:10|10374.72|10374.72|10375.17|10375.17|10375.17|10375.17|10374.72|10374.72|0
1652703680000|2022-05-16 12:21:20|10375.29|10375.29|10375.29|10375.29|10375.29|10375.29|10375.29|10375.29|0
1652703690000|2022-05-16 12:21:30|10374.84|10374.84|10374.49|10374.49|10374.84|10374.84|10374.49|10374.49|0
1652703740000|2022-05-16 12:22:20|10374.75|10374.75|10374.96|10374.96|10375.18|10375.18|10374.75|10374.75|0
1652703750000|2022-05-16 12:22:30|10374.73|10374.73|10374.73|10374.73|10374.73|10374.73|10374.73|10374.73|0
1652703760000|2022-05-16 12:22:40|10374.98|10374.98|10374.86|10374.86|10374.98|10374.98|10374.86|10374.86|0
1652703770000|2022-05-16 12:22:50|10375.11|10375.11|10375.11|10375.11|10375.11|10375.11|10375.11|10375.11|0
1652703790000|2022-05-16 12:23:10|10375.91|10375.91|10375.91|10375.91|10375.91|10375.91|10375.91|10375.91|0
1652703800000|2022-05-16 12:23:20|10376.06|10376.06|10375.83|10375.83|10376.06|10376.06|10375.83|10375.83|0
1652703810000|2022-05-16 12:23:30|10375.66|10375.66|10375.66|10375.66|10375.66|10375.66|10375.66|10375.66|0
1652703820000|2022-05-16 12:23:40|10375.79|10375.79|10376.18|10376.18|10376.18|10376.18|10375.79|10375.79|0
1652703860000|2022-05-16 12:24:20|10376.84|10376.84|10377.5|10377.5|10377.5|10377.5|10376.84|10376.84|0
1652703880000|2022-05-16 12:24:40|10377.86|10377.86|10377.86|10377.86|10377.86|10377.86|10377.86|10377.86|0
1652703910000|2022-05-16 12:25:10|10377.53|10377.53|10377.53|10377.53|10377.53|10377.53|10377.53|10377.53|0
1652703940000|2022-05-16 12:25:40|10376.75|10376.75|10376.75|10376.75|10376.75|10376.75|10376.75|10376.75|0
1652703950000|2022-05-16 12:25:50|10377.19|10377.19|10377.19|10377.19|10377.19|10377.19|10377.19|10377.19|0
1652703960000|2022-05-16 12:26:00|10377.06|10377.06|10377.81|10377.81|10377.81|10377.81|10377.06|10377.06|0
1652703970000|2022-05-16 12:26:10|10378.26|10378.26|10380.18|10380.18|10380.18|10380.18|10378.26|10378.26|0
1652703990000|2022-05-16 12:26:30|10380.65|10380.65|10380.84|10380.84|10380.84|10380.84|10380.65|10380.65|0
1652704020000|2022-05-16 12:27:00|10380.96|10380.96|10380.65|10380.65|10380.96|10380.96|10380.44|10380.44|0
1652704030000|2022-05-16 12:27:10|10380.78|10380.78|10381.57|10381.57|10381.57|10381.57|10380.78|10380.78|0
1652704050000|2022-05-16 12:27:30|10381.66|10381.66|10381.66|10381.66|10381.66|10381.66|10381.66|10381.66|0
1652704060000|2022-05-16 12:27:40|10381.79|10381.79|10381.98|10381.98|10381.98|10381.98|10381.79|10381.79|0
1652704070000|2022-05-16 12:27:50|10381.83|10381.83|10382.02|10382.02|10382.02|10382.02|10381.83|10381.83|0
1652704080000|2022-05-16 12:28:00|10381.93|10381.93|10381.93|10381.93|10381.93|10381.93|10381.93|10381.93|0
1652704090000|2022-05-16 12:28:10|10382.02|10382.02|10382|10382|10382.19|10382.19|10382|10382|0
1652704100000|2022-05-16 12:28:20|10381.87|10381.87|10381.87|10381.87|10381.87|10381.87|10381.87|10381.87|0
1652704110000|2022-05-16 12:28:30|10381.62|10381.62|10381.75|10381.75|10381.75|10381.75|10381.62|10381.62|0
1652704130000|2022-05-16 12:28:50|10381.86|10381.86|10381.96|10381.96|10381.96|10381.96|10381.86|10381.86|0
1652704140000|2022-05-16 12:29:00|10382.09|10382.09|10381.96|10381.96|10382.22|10382.22|10381.96|10381.96|0
1652704150000|2022-05-16 12:29:10|10382.36|10382.36|10382.36|10382.36|10382.36|10382.36|10382.36|10382.36|0
1652704160000|2022-05-16 12:29:20|10382.72|10382.72|10382.88|10382.88|10382.88|10382.88|10382.72|10382.72|0
1652704170000|2022-05-16 12:29:30|10382.63|10382.63|10382.63|10382.63|10382.63|10382.63|10382.63|10382.63|0
1652704180000|2022-05-16 12:29:40|10382.74|10382.74|10383.41|10383.41|10383.41|10383.41|10382.74|10382.74|0
1652704190000|2022-05-16 12:29:50|10382.63|10382.63|10381.91|10381.91|10382.63|10382.63|10381.85|10381.85|0
1652704200000|2022-05-16 12:30:00|10381.81|10381.81|10381.81|10381.81|10381.81|10381.81|10381.81|10381.81|0
1652704210000|2022-05-16 12:30:10|10381.56|10381.56|10381.07|10381.07|10381.56|10381.56|10381.07|10381.07|0
1652704230000|2022-05-16 12:30:30|10381.27|10381.27|10381.59|10381.59|10382.16|10382.16|10381.27|10381.27|0
1652704240000|2022-05-16 12:30:40|10381.72|10381.72|10381.54|10381.54|10381.72|10381.72|10381.54|10381.54|0
1652704250000|2022-05-16 12:30:50|10381.15|10381.15|10382.34|10382.34|10382.34|10382.34|10380.78|10380.78|0
1652704270000|2022-05-16 12:31:10|10382.24|10382.24|10381.6|10381.6|10382.24|10382.24|10381.37|10381.37|0
1652704280000|2022-05-16 12:31:20|10381.47|10381.47|10380.82|10380.82|10381.72|10381.72|10380.82|10380.82|0
1652704290000|2022-05-16 12:31:30|10379.26|10379.26|10379.1|10379.1|10379.26|10379.26|10379.1|10379.1|0
1652704310000|2022-05-16 12:31:50|10378.23|10378.23|10378.23|10378.23|10378.23|10378.23|10378.23|10378.23|0
1652704320000|2022-05-16 12:32:00|10377.88|10377.88|10373.51|10373.51|10378.05|10378.05|10373.51|10373.51|0
1652704330000|2022-05-16 12:32:10|10373.09|10373.09|10374.87|10374.87|10374.87|10374.87|10373.09|10373.09|0
1652704340000|2022-05-16 12:32:20|10374.09|10374.09|10374.09|10374.09|10374.09|10374.09|10374.09|10374.09|0
1652704350000|2022-05-16 12:32:30|10373.83|10373.83|10373.57|10373.57|10373.83|10373.83|10373.57|10373.57|0
1652704360000|2022-05-16 12:32:40|10374|10374|10374|10374|10374|10374|10374|10374|0
1652704380000|2022-05-16 12:33:00|10374.36|10374.36|10374.11|10374.11|10374.36|10374.36|10374.11|10374.11|0
1652704390000|2022-05-16 12:33:10|10373.98|10373.98|10373.78|10373.78|10374.2|10374.2|10373.78|10373.78|0
1652704400000|2022-05-16 12:33:20|10374.22|10374.22|10375.21|10375.21|10375.21|10375.21|10374.22|10374.22|0
1652704420000|2022-05-16 12:33:40|10375.53|10375.53|10375.85|10375.85|10375.85|10375.85|10375.53|10375.53|0
1652704430000|2022-05-16 12:33:50|10375.68|10375.68|10375.02|10375.02|10375.68|10375.68|10375.02|10375.02|0
1652704450000|2022-05-16 12:34:10|10374.85|10374.85|10375.17|10375.17|10375.17|10375.17|10374.85|10374.85|0
1652704470000|2022-05-16 12:34:30|10375.27|10375.27|10375.27|10375.27|10375.27|10375.27|10375.27|10375.27|0
1652704480000|2022-05-16 12:34:40|10375.5|10375.5|10375.06|10375.06|10375.5|10375.5|10375.06|10375.06|0
1652704490000|2022-05-16 12:34:50|10375.36|10375.36|10375.79|10375.79|10375.79|10375.79|10375.36|10375.36|0
1652704510000|2022-05-16 12:35:10|10375.61|10375.61|10375.61|10375.61|10375.61|10375.61|10375.61|10375.61|0
1652704520000|2022-05-16 12:35:20|10375.46|10375.46|10375.49|10375.49|10375.74|10375.74|10375.24|10375.24|0
1652704530000|2022-05-16 12:35:30|10375.74|10375.74|10375.74|10375.74|10375.74|10375.74|10375.74|10375.74|0
1652704560000|2022-05-16 12:36:00|10375.61|10375.61|10375.39|10375.39|10375.61|10375.61|10375.39|10375.39|0
1652704570000|2022-05-16 12:36:10|10375.24|10375.24|10375.14|10375.14|10375.36|10375.36|10375.01|10375.01|0
1652704580000|2022-05-16 12:36:20|10375.02|10375.02|10375.02|10375.02|10375.02|10375.02|10375.02|10375.02|0
1652704590000|2022-05-16 12:36:30|10374.58|10374.58|10375.45|10375.45|10375.45|10375.45|10374.58|10374.58|0
1652704600000|2022-05-16 12:36:40|10375.34|10375.34|10375.34|10375.34|10375.34|10375.34|10375.34|10375.34|0
1652704610000|2022-05-16 12:36:50|10374.95|10374.95|10374.1|10374.1|10374.95|10374.95|10373.96|10373.96|0
1652704620000|2022-05-16 12:37:00|10374.36|10374.36|10374.18|10374.18|10374.36|10374.36|10373.96|10373.96|0
1652704640000|2022-05-16 12:37:20|10373.82|10373.82|10373.82|10373.82|10373.82|10373.82|10373.82|10373.82|0
1652704660000|2022-05-16 12:37:40|10373.47|10373.47|10373.47|10373.47|10373.47|10373.47|10373.47|10373.47|0
1652704670000|2022-05-16 12:37:50|10373.69|10373.69|10374.03|10374.03|10374.13|10374.13|10373.54|10373.54|0
1652704690000|2022-05-16 12:38:10|10373.35|10373.35|10373.35|10373.35|10373.35|10373.35|10373.35|10373.35|0
1652704730000|2022-05-16 12:38:50|10373.6|10373.6|10373.9|10373.9|10373.9|10373.9|10373.6|10373.6|0
1652704770000|2022-05-16 12:39:30|10373.58|10373.58|10373.47|10373.47|10373.69|10373.69|10373.47|10373.47|0
1652704780000|2022-05-16 12:39:40|10373.6|10373.6|10373.47|10373.47|10373.6|10373.6|10373.47|10373.47|0
1652704790000|2022-05-16 12:39:50|10373.79|10373.79|10373.95|10373.95|10373.95|10373.95|10373.79|10373.79|0
1652704810000|2022-05-16 12:40:10|10374.08|10374.08|10374.08|10374.08|10374.08|10374.08|10374.08|10374.08|0
1652704820000|2022-05-16 12:40:20|10374.76|10374.76|10374.16|10374.16|10374.76|10374.76|10374.16|10374.16|0
1652704850000|2022-05-16 12:40:50|10374.52|10374.52|10374.29|10374.29|10374.52|10374.52|10374.29|10374.29|0
1652704860000|2022-05-16 12:41:00|10374.11|10374.11|10373.94|10373.94|10374.11|10374.11|10373.89|10373.89|0
1652704890000|2022-05-16 12:41:30|10374.3|10374.3|10374.3|10374.3|10374.3|10374.3|10374.3|10374.3|0
1652704910000|2022-05-16 12:41:50|10374.43|10374.43|10374.3|10374.3|10374.56|10374.56|10374.3|10374.3|0
1652704920000|2022-05-16 12:42:00|10374.17|10374.17|10374.17|10374.17|10374.17|10374.17|10374.17|10374.17|0
1652704940000|2022-05-16 12:42:20|10373.8|10373.8|10373.8|10373.8|10373.8|10373.8|10373.8|10373.8|0
1652704950000|2022-05-16 12:42:30|10374.13|10374.13|10374.13|10374.13|10374.13|10374.13|10374.13|10374.13|0
1652704980000|2022-05-16 12:43:00|10374.26|10374.26|10373.88|10373.88|10374.38|10374.38|10373.88|10373.88|0
1652705000000|2022-05-16 12:43:20|10375.44|10375.44|10375.44|10375.44|10375.44|10375.44|10375.44|10375.44|0
1652705010000|2022-05-16 12:43:30|10375.77|10375.77|10375.77|10375.77|10375.77|10375.77|10375.77|10375.77|0
1652705040000|2022-05-16 12:44:00|10375.68|10375.68|10375.57|10375.57|10375.89|10375.89|10375.57|10375.57|0
1652705050000|2022-05-16 12:44:10|10375.9|10375.9|10375.9|10375.9|10375.9|10375.9|10375.9|10375.9|0
1652705060000|2022-05-16 12:44:20|10376.02|10376.02|10375.78|10375.78|10376.02|10376.02|10375.78|10375.78|0
1652705070000|2022-05-16 12:44:30|10375.65|10375.65|10375.65|10375.65|10375.65|10375.65|10375.5|10375.5|0
1652705100000|2022-05-16 12:45:00|10375.91|10375.91|10375.48|10375.48|10375.91|10375.91|10375.48|10375.48|0
1652705110000|2022-05-16 12:45:10|10375.85|10375.85|10375.85|10375.85|10375.85|10375.85|10375.85|10375.85|0
1652705120000|2022-05-16 12:45:20|10375.32|10375.32|10375.76|10375.76|10375.76|10375.76|10375.32|10375.32|0
1652705130000|2022-05-16 12:45:30|10374.84|10374.84|10374.4|10374.4|10374.84|10374.84|10374.4|10374.4|0
1652705140000|2022-05-16 12:45:40|10374.18|10374.18|10374.18|10374.18|10374.18|10374.18|10374.18|10374.18|0
1652705160000|2022-05-16 12:46:00|10374.4|10374.4|10374.62|10374.62|10374.84|10374.84|10374.4|10374.4|0
1652705170000|2022-05-16 12:46:10|10375.24|10375.24|10375.24|10375.24|10375.37|10375.37|10375.24|10375.24|0
1652705180000|2022-05-16 12:46:20|10375.12|10375.12|10375.12|10375.12|10375.12|10375.12|10375.12|10375.12|0
1652705190000|2022-05-16 12:46:30|10374.89|10374.89|10374.54|10374.54|10374.89|10374.89|10374.54|10374.54|0
1652705200000|2022-05-16 12:46:40|10374.11|10374.11|10373.98|10373.98|10374.11|10374.11|10373.98|10373.98|0
1652705220000|2022-05-16 12:47:00|10374.3|10374.3|10374.3|10374.3|10374.3|10374.3|10374.3|10374.3|0
1652705230000|2022-05-16 12:47:10|10374.15|10374.15|10374.15|10374.15|10374.15|10374.15|10374.15|10374.15|0
1652705240000|2022-05-16 12:47:20|10374.02|10374.02|10373.54|10373.54|10374.02|10374.02|10373.54|10373.54|0
1652705250000|2022-05-16 12:47:30|10373.96|10373.96|10373.96|10373.96|10373.96|10373.96|10373.96|10373.96|0
1652705260000|2022-05-16 12:47:40|10374.19|10374.19|10373.89|10373.89|10374.19|10374.19|10373.76|10373.76|0
1652705290000|2022-05-16 12:48:10|10373.7|10373.7|10373.23|10373.23|10373.7|10373.7|10373.23|10373.23|0
1652705300000|2022-05-16 12:48:20|10372.45|10372.45|10370.97|10370.97|10372.45|10372.45|10370.97|10370.97|0
1652705310000|2022-05-16 12:48:30|10370.74|10370.74|10370.74|10370.74|10370.74|10370.74|10370.74|10370.74|0
1652705330000|2022-05-16 12:48:50|10370.87|10370.87|10368.38|10368.38|10371.04|10371.04|10368.38|10368.38|0
1652705340000|2022-05-16 12:49:00|10368.21|10368.21|10366.56|10366.56|10368.21|10368.21|10366.56|10366.56|0
1652705350000|2022-05-16 12:49:10|10366.93|10366.93|10366.93|10366.93|10366.93|10366.93|10366.93|10366.93|0
1652705370000|2022-05-16 12:49:30|10366.7|10366.7|10366.7|10366.7|10366.7|10366.7|10366.7|10366.7|0
1652705390000|2022-05-16 12:49:50|10366.85|10366.85|10366.98|10366.98|10366.98|10366.98|10366.85|10366.85|0
1652705400000|2022-05-16 12:50:00|10366.85|10366.85|10367.31|10367.31|10367.31|10367.31|10366.85|10366.85|0
1652705410000|2022-05-16 12:50:10|10368.09|10368.09|10367.99|10367.99|10368.52|10368.52|10367.74|10367.74|0
1652705420000|2022-05-16 12:50:20|10367.21|10367.21|10367.21|10367.21|10367.21|10367.21|10367.21|10367.21|0
1652705440000|2022-05-16 12:50:40|10366.34|10366.34|10366.34|10366.34|10366.34|10366.34|10366.34|10366.34|0
1652705450000|2022-05-16 12:50:50|10365.9|10365.9|10365.9|10365.9|10365.9|10365.9|10365.9|10365.9|0
1652705470000|2022-05-16 12:51:10|10365.75|10365.75|10365.43|10365.43|10365.75|10365.75|10365.43|10365.43|0
1652705480000|2022-05-16 12:51:20|10365.82|10365.82|10365.94|10365.94|10365.94|10365.94|10365.82|10365.82|0
1652705550000|2022-05-16 12:52:30|10366.17|10366.17|10366.17|10366.17|10366.17|10366.17|10366.17|10366.17|0
1652705560000|2022-05-16 12:52:40|10366.88|10366.88|10366.88|10366.88|10366.88|10366.88|10366.88|10366.88|0
1652705570000|2022-05-16 12:52:50|10367.04|10367.04|10367.04|10367.04|10367.04|10367.04|10367.04|10367.04|0
1652705600000|2022-05-16 12:53:20|10367.25|10367.25|10369.59|10369.59|10369.59|10369.59|10367.25|10367.25|0
1652705630000|2022-05-16 12:53:50|10370.11|10370.11|10369.87|10369.87|10370.12|10370.12|10369.68|10369.68|0
1652705640000|2022-05-16 12:54:00|10369.76|10369.76|10369.76|10369.76|10369.76|10369.76|10369.76|10369.76|0
1652705660000|2022-05-16 12:54:20|10369.98|10369.98|10369.67|10369.67|10369.98|10369.98|10369.64|10369.64|0
1652705670000|2022-05-16 12:54:30|10369.54|10369.54|10369.65|10369.65|10369.65|10369.65|10369.42|10369.42|0
1652705680000|2022-05-16 12:54:40|10369.78|10369.78|10369.78|10369.78|10369.78|10369.78|10369.78|10369.78|0
1652705690000|2022-05-16 12:54:50|10369.56|10369.56|10369.56|10369.56|10369.56|10369.56|10369.56|10369.56|0
1652705700000|2022-05-16 12:55:00|10369.73|10369.73|10369.73|10369.73|10369.73|10369.73|10369.73|10369.73|0
1652705710000|2022-05-16 12:55:10|10369.6|10369.6|10369.6|10369.6|10369.6|10369.6|10369.6|10369.6|0
1652705730000|2022-05-16 12:55:30|10369.85|10369.85|10369.85|10369.85|10370.1|10370.1|10369.85|10369.85|0
1652705760000|2022-05-16 12:56:00|10370.03|10370.03|10371.38|10371.38|10371.38|10371.38|10370.03|10370.03|0
1652705770000|2022-05-16 12:56:10|10371.48|10371.48|10371.48|10371.48|10371.48|10371.48|10371.48|10371.48|0
1652705810000|2022-05-16 12:56:50|10371.31|10371.31|10371.31|10371.31|10371.31|10371.31|10371.31|10371.31|0
1652705820000|2022-05-16 12:57:00|10370.96|10370.96|10369.96|10369.96|10370.96|10370.96|10369.96|10369.96|0
1652705860000|2022-05-16 12:57:40|10369.78|10369.78|10368.83|10368.83|10369.78|10369.78|10368.83|10368.83|0
1652705870000|2022-05-16 12:57:50|10368.74|10368.74|10369.47|10369.47|10369.47|10369.47|10368.64|10368.64|0
1652705880000|2022-05-16 12:58:00|10369.72|10369.72|10369.52|10369.52|10369.72|10369.72|10369.34|10369.34|0
1652705890000|2022-05-16 12:58:10|10369.71|10369.71|10370.95|10370.95|10371.4|10371.4|10369.38|10369.38|0
1652705900000|2022-05-16 12:58:20|10371.12|10371.12|10371.12|10371.12|10371.12|10371.12|10371.12|10371.12|0
1652705910000|2022-05-16 12:58:30|10371.9|10371.9|10371.12|10371.12|10371.9|10371.9|10371.12|10371.12|0
1652705920000|2022-05-16 12:58:40|10370.91|10370.91|10370.25|10370.25|10370.91|10370.91|10370.25|10370.25|0
1652705930000|2022-05-16 12:58:50|10370.41|10370.41|10370.13|10370.13|10370.41|10370.41|10370.13|10370.13|0
1652705960000|2022-05-16 12:59:20|10369.44|10369.44|10368.84|10368.84|10369.44|10369.44|10368.84|10368.84|0
1652705970000|2022-05-16 12:59:30|10368.5|10368.5|10368.94|10368.94|10368.94|10368.94|10368.5|10368.5|0
1652705980000|2022-05-16 12:59:40|10369.06|10369.06|10369.06|10369.06|10369.06|10369.06|10369.06|10369.06|0
1652705990000|2022-05-16 12:59:50|10369.5|10369.5|10370.87|10370.87|10371.09|10371.09|10369.5|10369.5|0
1652706000000|2022-05-16 13:00:00|10371.56|10371.56|10370.79|10370.79|10371.68|10371.68|10370.79|10370.79|0
1652706010000|2022-05-16 13:00:10|10370.57|10370.57|10370.57|10370.57|10370.57|10370.57|10370.57|10370.57|0
1652706050000|2022-05-16 13:00:50|10370.75|10370.75|10371.54|10371.54|10371.54|10371.54|10370.75|10370.75|0
1652706060000|2022-05-16 13:01:00|10372.07|10372.07|10371.89|10371.89|10372.07|10372.07|10371.89|10371.89|0
1652706090000|2022-05-16 13:01:30|10372.11|10372.11|10372.56|10372.56|10372.56|10372.56|10372.11|10372.11|0
1652706110000|2022-05-16 13:01:50|10372.72|10372.72|10372.72|10372.72|10372.72|10372.72|10372.72|10372.72|0
1652706120000|2022-05-16 13:02:00|10372.9|10372.9|10373.94|10373.94|10375.5|10375.5|10372.9|10372.9|0
1652706140000|2022-05-16 13:02:20|10374.3|10374.3|10373.94|10373.94|10374.3|10374.3|10373.94|10373.94|0
1652706160000|2022-05-16 13:02:40|10374.29|10374.29|10374.29|10374.29|10374.29|10374.29|10374.29|10374.29|0
1652706190000|2022-05-16 13:03:10|10374.46|10374.46|10374.46|10374.46|10374.46|10374.46|10374.46|10374.46|0
1652706210000|2022-05-16 13:03:30|10374.9|10374.9|10374.9|10374.9|10374.9|10374.9|10374.9|10374.9|0
1652706220000|2022-05-16 13:03:40|10374.68|10374.68|10374.99|10374.99|10374.99|10374.99|10374.68|10374.68|0
1652706230000|2022-05-16 13:03:50|10374.87|10374.87|10374.87|10374.87|10374.87|10374.87|10374.87|10374.87|0
1652706240000|2022-05-16 13:04:00|10374.74|10374.74|10373.87|10373.87|10374.74|10374.74|10373.87|10373.87|0
1652706250000|2022-05-16 13:04:10|10374.33|10374.33|10374.76|10374.76|10374.76|10374.76|10374.33|10374.33|0
1652706260000|2022-05-16 13:04:20|10374.87|10374.87|10375.69|10375.69|10375.69|10375.69|10374.87|10374.87|0
1652706270000|2022-05-16 13:04:30|10375.47|10375.47|10375.9|10375.9|10375.9|10375.9|10375.47|10375.47|0
1652706290000|2022-05-16 13:04:50|10375.8|10375.8|10375.52|10375.52|10375.8|10375.8|10375.44|10375.44|0
1652706310000|2022-05-16 13:05:10|10375.17|10375.17|10374.63|10374.63|10375.17|10375.17|10374.63|10374.63|0
1652706320000|2022-05-16 13:05:20|10374.38|10374.38|10374.38|10374.38|10374.38|10374.38|10374.38|10374.38|0
1652706330000|2022-05-16 13:05:30|10374.15|10374.15|10373.32|10373.32|10374.15|10374.15|10373.32|10373.32|0
1652706340000|2022-05-16 13:05:40|10372.73|10372.73|10371.17|10371.17|10372.73|10372.73|10371.17|10371.17|0
1652706350000|2022-05-16 13:05:50|10371.34|10371.34|10370.61|10370.61|10371.34|10371.34|10370.61|10370.61|0
1652706360000|2022-05-16 13:06:00|10370.46|10370.46|10369.02|10369.02|10370.46|10370.46|10369.02|10369.02|0
1652706370000|2022-05-16 13:06:10|10368.79|10368.79|10368.89|10368.89|10368.89|10368.89|10368.4|10368.4|0
1652706380000|2022-05-16 13:06:20|10367.33|10367.33|10366.36|10366.36|10367.58|10367.58|10366.36|10366.36|0
1652706390000|2022-05-16 13:06:30|10365.66|10365.66|10365.52|10365.52|10365.66|10365.66|10365.52|10365.52|0
1652706400000|2022-05-16 13:06:40|10365.77|10365.77|10363.66|10363.66|10365.77|10365.77|10363.54|10363.54|0
1652706410000|2022-05-16 13:06:50|10363.85|10363.85|10362.81|10362.81|10363.98|10363.98|10362.81|10362.81|0
1652706420000|2022-05-16 13:07:00|10362.43|10362.43|10362.3|10362.3|10362.43|10362.43|10362.18|10362.18|0
1652706430000|2022-05-16 13:07:10|10362.43|10362.43|10362.06|10362.06|10362.43|10362.43|10361.44|10361.44|0
1652706440000|2022-05-16 13:07:20|10361.68|10361.68|10360.56|10360.56|10361.68|10361.68|10360.56|10360.56|0
1652706460000|2022-05-16 13:07:40|10360.48|10360.48|10360.48|10360.48|10360.48|10360.48|10360.48|10360.48|0
1652706470000|2022-05-16 13:07:50|10360.66|10360.66|10360.66|10360.66|10360.66|10360.66|10360.66|10360.66|0
1652706480000|2022-05-16 13:08:00|10360.53|10360.53|10360.53|10360.53|10360.53|10360.53|10360.53|10360.53|0
1652706490000|2022-05-16 13:08:10|10360.67|10360.67|10360.67|10360.67|10360.67|10360.67|10360.67|10360.67|0
1652706510000|2022-05-16 13:08:30|10360.55|10360.55|10360.67|10360.67|10360.67|10360.67|10360.55|10360.55|0
1652706520000|2022-05-16 13:08:40|10360.8|10360.8|10361.46|10361.46|10361.46|10361.46|10360.8|10360.8|0
1652706530000|2022-05-16 13:08:50|10361.33|10361.33|10361.46|10361.46|10361.46|10361.46|10361.33|10361.33|0
1652706540000|2022-05-16 13:09:00|10361.33|10361.33|10361.33|10361.33|10361.33|10361.33|10361.33|10361.33|0
1652706550000|2022-05-16 13:09:10|10360.94|10360.94|10361.36|10361.36|10361.36|10361.36|10360.94|10360.94|0
1652706560000|2022-05-16 13:09:20|10361.23|10361.23|10360.64|10360.64|10361.23|10361.23|10360.64|10360.64|0
1652706570000|2022-05-16 13:09:30|10361.02|10361.02|10361.02|10361.02|10361.02|10361.02|10361.02|10361.02|0
1652706580000|2022-05-16 13:09:40|10361.15|10361.15|10361.15|10361.15|10361.15|10361.15|10361.15|10361.15|0
1652706590000|2022-05-16 13:09:50|10361.33|10361.33|10361.33|10361.33|10361.33|10361.33|10361.33|10361.33|0
1652706600000|2022-05-16 13:10:00|10361.56|10361.56|10361.65|10361.65|10361.65|10361.65|10361.56|10361.56|0
1652706610000|2022-05-16 13:10:10|10361.53|10361.53|10361.53|10361.53|10361.53|10361.53|10361.53|10361.53|0
1652706620000|2022-05-16 13:10:20|10361.96|10361.96|10360.95|10360.95|10361.96|10361.96|10360.95|10360.95|0
1652706630000|2022-05-16 13:10:30|10361.2|10361.2|10360.76|10360.76|10361.2|10361.2|10360.76|10360.76|0
1652706640000|2022-05-16 13:10:40|10360.37|10360.37|10362.86|10362.86|10362.86|10362.86|10359.59|10359.59|0
1652706650000|2022-05-16 13:10:50|10362.08|10362.08|10362.08|10362.08|10362.08|10362.08|10362.08|10362.08|0
1652706660000|2022-05-16 13:11:00|10362.86|10362.86|10361.81|10361.81|10362.86|10362.86|10361.81|10361.81|0
1652706680000|2022-05-16 13:11:20|10361.35|10361.35|10362.13|10362.13|10362.13|10362.13|10361.35|10361.35|0
1652706690000|2022-05-16 13:11:30|10362.29|10362.29|10361.86|10361.86|10362.29|10362.29|10361.86|10361.86|0
1652706700000|2022-05-16 13:11:40|10361.54|10361.54|10361.76|10361.76|10361.76|10361.76|10361.21|10361.21|0
1652706710000|2022-05-16 13:11:50|10362.01|10362.01|10361.9|10361.9|10362.23|10362.23|10361.9|10361.9|0
1652706720000|2022-05-16 13:12:00|10361.43|10361.43|10361.43|10361.43|10361.43|10361.43|10361.43|10361.43|0
1652706740000|2022-05-16 13:12:20|10361.86|10361.86|10361.86|10361.86|10361.86|10361.86|10361.86|10361.86|0
1652706760000|2022-05-16 13:12:40|10361.64|10361.64|10361.64|10361.64|10361.64|10361.64|10361.64|10361.64|0
1652706780000|2022-05-16 13:13:00|10362|10362|10362.12|10362.12|10362.12|10362.12|10362|10362|0
1652706800000|2022-05-16 13:13:20|10362.25|10362.25|10363.03|10363.03|10363.03|10363.03|10362.25|10362.25|0
1652706810000|2022-05-16 13:13:30|10363.26|10363.26|10362.88|10362.88|10363.26|10363.26|10362.88|10362.88|0
1652706820000|2022-05-16 13:13:40|10363.01|10363.01|10363.01|10363.01|10363.01|10363.01|10363.01|10363.01|0
1652706840000|2022-05-16 13:14:00|10363.14|10363.14|10363.62|10363.62|10363.62|10363.62|10362.92|10362.92|0
1652706860000|2022-05-16 13:14:20|10362.85|10362.85|10362.85|10362.85|10362.85|10362.85|10362.85|10362.85|0
1652706870000|2022-05-16 13:14:30|10362.97|10362.97|10363.75|10363.75|10363.75|10363.75|10362.97|10362.97|0
1652706880000|2022-05-16 13:14:40|10363.27|10363.27|10363.2|10363.2|10363.27|10363.27|10362.6|10362.6|0
1652706890000|2022-05-16 13:14:50|10362.86|10362.86|10363.44|10363.44|10363.44|10363.44|10362.86|10362.86|0
1652706900000|2022-05-16 13:15:00|10363.62|10363.62|10363.62|10363.62|10363.62|10363.62|10363.62|10363.62|0
1652706910000|2022-05-16 13:15:10|10363.75|10363.75|10364.12|10364.12|10364.12|10364.12|10363.75|10363.75|0
1652706920000|2022-05-16 13:15:20|10364.34|10364.34|10364.34|10364.34|10364.34|10364.34|10364.34|10364.34|0
1652706930000|2022-05-16 13:15:30|10364.23|10364.23|10364.23|10364.23|10364.23|10364.23|10364.23|10364.23|0
1652706940000|2022-05-16 13:15:40|10364.56|10364.56|10363.63|10363.63|10364.56|10364.56|10363.4|10363.4|0
1652706950000|2022-05-16 13:15:50|10363.85|10363.85|10363.85|10363.85|10363.85|10363.85|10363.85|10363.85|0
1652706970000|2022-05-16 13:16:10|10363.76|10363.76|10363.66|10363.66|10363.76|10363.76|10363.66|10363.66|0
1652706980000|2022-05-16 13:16:20|10363.87|10363.87|10363.87|10363.87|10363.87|10363.87|10363.87|10363.87|0
1652706990000|2022-05-16 13:16:30|10363.75|10363.75|10363.75|10363.75|10363.75|10363.75|10363.75|10363.75|0
1652707010000|2022-05-16 13:16:50|10363.59|10363.59|10363.27|10363.27|10363.59|10363.59|10363.27|10363.27|0
1652707020000|2022-05-16 13:17:00|10363.6|10363.6|10363.87|10363.87|10363.87|10363.87|10363.37|10363.37|0
1652707030000|2022-05-16 13:17:10|10363.64|10363.64|10363.64|10363.64|10363.64|10363.64|10363.64|10363.64|0
1652707040000|2022-05-16 13:17:20|10363.46|10363.46|10363.46|10363.46|10363.46|10363.46|10363.46|10363.46|0
1652707060000|2022-05-16 13:17:40|10362.68|10362.68|10362.68|10362.68|10362.68|10362.68|10362.68|10362.68|0
1652707070000|2022-05-16 13:17:50|10363.05|10363.05|10363.47|10363.47|10363.73|10363.73|10363.05|10363.05|0
1652707080000|2022-05-16 13:18:00|10363.28|10363.28|10363.28|10363.28|10363.28|10363.28|10363.28|10363.28|0
1652707090000|2022-05-16 13:18:10|10363.5|10363.5|10363.85|10363.85|10364.29|10364.29|10363.5|10363.5|0
1652707110000|2022-05-16 13:18:30|10363.52|10363.52|10363.52|10363.52|10363.52|10363.52|10363.52|10363.52|0
1652707120000|2022-05-16 13:18:40|10363.35|10363.35|10363.35|10363.35|10363.35|10363.35|10363.35|10363.35|0
1652707130000|2022-05-16 13:18:50|10363.78|10363.78|10363.35|10363.35|10364.22|10364.22|10363.35|10363.35|0
1652707140000|2022-05-16 13:19:00|10362.92|10362.92|10358.18|10358.18|10362.92|10362.92|10358.18|10358.18|0
1652707150000|2022-05-16 13:19:10|10358.01|10358.01|10357.96|10357.96|10358.01|10358.01|10357.37|10357.37|0
1652707160000|2022-05-16 13:19:20|10358.05|10358.05|10358.24|10358.24|10358.24|10358.24|10358.05|10358.05|0
1652707170000|2022-05-16 13:19:30|10358.12|10358.12|10357.66|10357.66|10358.12|10358.12|10357.66|10357.66|0
1652707180000|2022-05-16 13:19:40|10357.76|10357.76|10357.76|10357.76|10357.76|10357.76|10357.76|10357.76|0
1652707190000|2022-05-16 13:19:50|10357.07|10357.07|10354.62|10354.62|10357.07|10357.07|10354.62|10354.62|0
1652707200000|2022-05-16 13:20:00|10355.06|10355.06|10353.71|10353.71|10355.06|10355.06|10353.71|10353.71|0
1652707210000|2022-05-16 13:20:10|10354.08|10354.08|10350.5|10350.5|10354.08|10354.08|10349.95|10349.95|0
1652707220000|2022-05-16 13:20:20|10350.18|10350.18|10349.15|10349.15|10350.18|10350.18|10349.15|10349.15|0
1652707230000|2022-05-16 13:20:30|10349.32|10349.32|10349.7|10349.7|10349.7|10349.7|10348.87|10348.87|0
1652707260000|2022-05-16 13:21:00|10349.93|10349.93|10350.1|10350.1|10350.1|10350.1|10349.93|10349.93|0
1652707270000|2022-05-16 13:21:10|10349.96|10349.96|10349.78|10349.78|10349.96|10349.96|10349.78|10349.78|0
1652707290000|2022-05-16 13:21:30|10349.55|10349.55|10349.55|10349.55|10349.55|10349.55|10349.55|10349.55|0
1652707300000|2022-05-16 13:21:40|10349.76|10349.76|10349.76|10349.76|10349.76|10349.76|10349.76|10349.76|0
1652707310000|2022-05-16 13:21:50|10349.4|10349.4|10349.04|10349.04|10349.4|10349.4|10349.04|10349.04|0
1652707320000|2022-05-16 13:22:00|10348.83|10348.83|10349.22|10349.22|10349.44|10349.44|10348.4|10348.4|0
1652707330000|2022-05-16 13:22:10|10349.03|10349.03|10347.04|10347.04|10349.03|10349.03|10347.04|10347.04|0
1652707340000|2022-05-16 13:22:20|10346.61|10346.61|10346.61|10346.61|10346.61|10346.61|10346.61|10346.61|0
1652707350000|2022-05-16 13:22:30|10346.54|10346.54|10346.54|10346.54|10346.54|10346.54|10346.54|10346.54|0
1652707360000|2022-05-16 13:22:40|10346.61|10346.61|10346.68|10346.68|10346.68|10346.68|10346.61|10346.61|0
1652707370000|2022-05-16 13:22:50|10346.53|10346.53|10346.62|10346.62|10346.62|10346.62|10346.25|10346.25|0
1652707400000|2022-05-16 13:23:20|10349.74|10349.74|10349.74|10349.74|10349.74|10349.74|10349.74|10349.74|0
1652707410000|2022-05-16 13:23:30|10349.96|10349.96|10351.32|10351.32|10351.32|10351.32|10349.96|10349.96|0
1652707430000|2022-05-16 13:23:50|10351.5|10351.5|10351.92|10351.92|10351.92|10351.92|10351.5|10351.5|0
1652707440000|2022-05-16 13:24:00|10352.03|10352.03|10352.46|10352.46|10352.46|10352.46|10352.03|10352.03|0
1652707450000|2022-05-16 13:24:10|10352.89|10352.89|10352.89|10352.89|10352.89|10352.89|10352.89|10352.89|0
1652707460000|2022-05-16 13:24:20|10353.67|10353.67|10354.93|10354.93|10355.15|10355.15|10353.67|10353.67|0
1652707470000|2022-05-16 13:24:30|10355.71|10355.71|10355.2|10355.2|10355.98|10355.98|10355.2|10355.2|0
1652707490000|2022-05-16 13:24:50|10355.56|10355.56|10356.06|10356.06|10356.06|10356.06|10355.56|10355.56|0
1652707500000|2022-05-16 13:25:00|10357.62|10357.62|10358.05|10358.05|10358.31|10358.31|10357.49|10357.49|0
1652707510000|2022-05-16 13:25:10|10358.92|10358.92|10360.96|10360.96|10360.96|10360.96|10358.92|10358.92|0
1652707520000|2022-05-16 13:25:20|10361.77|10361.77|10361.77|10361.77|10361.77|10361.77|10361.77|10361.77|0
1652707530000|2022-05-16 13:25:30|10361.89|10361.89|10361.4|10361.4|10361.89|10361.89|10361.4|10361.4|0
1652707550000|2022-05-16 13:25:50|10361.65|10361.65|10361.65|10361.65|10361.65|10361.65|10361.65|10361.65|0
1652707560000|2022-05-16 13:26:00|10362.18|10362.18|10364.42|10364.42|10364.42|10364.42|10362.18|10362.18|0
1652707570000|2022-05-16 13:26:10|10364.65|10364.65|10365.05|10365.05|10365.05|10365.05|10364.65|10364.65|0
1652707580000|2022-05-16 13:26:20|10365.48|10365.48|10365.48|10365.48|10365.48|10365.48|10365.05|10365.05|0
1652707600000|2022-05-16 13:26:40|10365.63|10365.63|10365.77|10365.77|10365.77|10365.77|10365.63|10365.63|0
1652707610000|2022-05-16 13:26:50|10365.55|10365.55|10365.55|10365.55|10365.55|10365.55|10365.55|10365.55|0
1652707620000|2022-05-16 13:27:00|10366.08|10366.08|10367.29|10367.29|10367.52|10367.52|10366.08|10366.08|0
1652707630000|2022-05-16 13:27:10|10367.1|10367.1|10366.6|10366.6|10367.1|10367.1|10366.6|10366.6|0
1652707640000|2022-05-16 13:27:20|10366.73|10366.73|10366.73|10366.73|10366.73|10366.73|10366.73|10366.73|0
1652707650000|2022-05-16 13:27:30|10366.36|10366.36|10366.36|10366.36|10366.36|10366.36|10366.36|10366.36|0
1652707680000|2022-05-16 13:28:00|10366.15|10366.15|10366.15|10366.15|10366.15|10366.15|10366.15|10366.15|0
1652707700000|2022-05-16 13:28:20|10366.31|10366.31|10366.89|10366.89|10367.2|10367.2|10365.99|10365.99|0
1652707710000|2022-05-16 13:28:30|10367.2|10367.2|10367.52|10367.52|10367.52|10367.52|10367.2|10367.2|0
1652707720000|2022-05-16 13:28:40|10367.98|10367.98|10368.43|10368.43|10368.43|10368.43|10367.98|10367.98|0
1652707730000|2022-05-16 13:28:50|10368.68|10368.68|10371.31|10371.31|10371.31|10371.31|10368.68|10368.68|0
1652707740000|2022-05-16 13:29:00|10371.66|10371.66|10370.57|10370.57|10371.88|10371.88|10370.57|10370.57|0
1652707750000|2022-05-16 13:29:10|10370.79|10370.79|10370.89|10370.89|10370.89|10370.89|10370.79|10370.79|0
1652707760000|2022-05-16 13:29:20|10371.1|10371.1|10370.52|10370.52|10371.1|10371.1|10370.52|10370.52|0
1652707770000|2022-05-16 13:29:30|10370.34|10370.34|10370.2|10370.2|10370.34|10370.34|10370.2|10370.2|0
1652707790000|2022-05-16 13:29:50|10369.83|10369.83|10369.83|10369.83|10369.83|10369.83|10369.83|10369.83|0
1652707800000|2022-05-16 13:30:00|10369.6|10369.6|10368.37|10368.37|10369.6|10369.6|10367.41|10367.41|0
1652707810000|2022-05-16 13:30:10|10368.79|10368.79|10371.85|10371.85|10371.85|10371.85|10368.79|10368.79|0
1652707820000|2022-05-16 13:30:20|10371.92|10371.92|10371.76|10371.76|10372.27|10372.27|10371.76|10371.76|0
1652707830000|2022-05-16 13:30:30|10371.54|10371.54|10370.1|10370.1|10371.54|10371.54|10370.1|10370.1|0
1652707840000|2022-05-16 13:30:40|10370.32|10370.32|10373.3|10373.3|10373.3|10373.3|10370.32|10370.32|0
1652707850000|2022-05-16 13:30:50|10373.83|10373.83|10375.12|10375.12|10376.08|10376.08|10373.83|10373.83|0
1652707860000|2022-05-16 13:31:00|10373.98|10373.98|10372.17|10372.17|10373.98|10373.98|10371.39|10371.39|0
1652707870000|2022-05-16 13:31:10|10371.74|10371.74|10371.96|10371.96|10371.96|10371.96|10371.74|10371.74|0
1652707880000|2022-05-16 13:31:20|10372.35|10372.35|10371.8|10371.8|10372.58|10372.58|10371.8|10371.8|0
1652707890000|2022-05-16 13:31:30|10371.27|10371.27|10370.79|10370.79|10371.27|10371.27|10370.79|10370.79|0
1652707900000|2022-05-16 13:31:40|10369.94|10369.94|10369.11|10369.11|10370.37|10370.37|10369.11|10369.11|0
1652707910000|2022-05-16 13:31:50|10368.88|10368.88|10364.41|10364.41|10368.88|10368.88|10363.98|10363.98|0
1652707920000|2022-05-16 13:32:00|10364.64|10364.64|10366.07|10366.07|10366.07|10366.07|10364.64|10364.64|0
1652707930000|2022-05-16 13:32:10|10365.29|10365.29|10366.3|10366.3|10366.3|10366.3|10365.29|10365.29|0
1652707940000|2022-05-16 13:32:20|10367.08|10367.08|10367.63|10367.63|10367.63|10367.63|10367.08|10367.08|0
1652707950000|2022-05-16 13:32:30|10367.98|10367.98|10368.19|10368.19|10368.19|10368.19|10367.77|10367.77|0
1652707960000|2022-05-16 13:32:40|10367.23|10367.23|10366.32|10366.32|10367.23|10367.23|10366.32|10366.32|0
1652707970000|2022-05-16 13:32:50|10366.75|10366.75|10365.53|10365.53|10366.75|10366.75|10364.08|10364.08|0
1652707980000|2022-05-16 13:33:00|10365.34|10365.34|10362.23|10362.23|10365.34|10365.34|10362.23|10362.23|0
1652707990000|2022-05-16 13:33:10|10361.32|10361.32|10360.71|10360.71|10361.54|10361.54|10360.71|10360.71|0
1652708000000|2022-05-16 13:33:20|10361.15|10361.15|10361.97|10361.97|10361.97|10361.97|10361.15|10361.15|0
1652708010000|2022-05-16 13:33:30|10362.2|10362.2|10361.54|10361.54|10362.2|10362.2|10361.54|10361.54|0
1652708020000|2022-05-16 13:33:40|10361.98|10361.98|10361.98|10361.98|10361.98|10361.98|10361.98|10361.98|0
1652708030000|2022-05-16 13:33:50|10362.09|10362.09|10361.76|10361.76|10362.09|10362.09|10361.76|10361.76|0
1652708040000|2022-05-16 13:34:00|10361.6|10361.6|10359.71|10359.71|10361.6|10361.6|10359.49|10359.49|0
1652708050000|2022-05-16 13:34:10|10359.02|10359.02|10359.02|10359.02|10359.02|10359.02|10358.24|10358.24|0
1652708060000|2022-05-16 13:34:20|10359.8|10359.8|10360.02|10360.02|10360.8|10360.8|10359.02|10359.02|0
1652708070000|2022-05-16 13:34:30|10359.24|10359.24|10358.51|10358.51|10359.24|10359.24|10358.09|10358.09|0
1652708080000|2022-05-16 13:34:40|10358.7|10358.7|10358.93|10358.93|10358.93|10358.93|10358.7|10358.7|0
1652708090000|2022-05-16 13:34:50|10359.05|10359.05|10358.27|10358.27|10359.05|10359.05|10358.27|10358.27|0
1652708100000|2022-05-16 13:35:00|10357.95|10357.95|10354.76|10354.76|10357.95|10357.95|10354.76|10354.76|0
1652708110000|2022-05-16 13:35:10|10353.99|10353.99|10354.47|10354.47|10354.47|10354.47|10353.69|10353.69|0
1652708120000|2022-05-16 13:35:20|10354.9|10354.9|10355.25|10355.25|10355.25|10355.25|10354.47|10354.47|0
1652708130000|2022-05-16 13:35:30|10355.37|10355.37|10356.97|10356.97|10357.14|10357.14|10354.14|10354.14|0
1652708140000|2022-05-16 13:35:40|10356.75|10356.75|10351.32|10351.32|10356.75|10356.75|10351.32|10351.32|0
1652708150000|2022-05-16 13:35:50|10350.96|10350.96|10347.92|10347.92|10350.96|10350.96|10347.7|10347.7|0
1652708160000|2022-05-16 13:36:00|10348.2|10348.2|10348.87|10348.87|10349.65|10349.65|10347.98|10347.98|0
1652708170000|2022-05-16 13:36:10|10349.65|10349.65|10347.2|10347.2|10349.65|10349.65|10347.08|10347.08|0
1652708180000|2022-05-16 13:36:20|10347.56|10347.56|10348.7|10348.7|10349.14|10349.14|10347.56|10347.56|0
1652708190000|2022-05-16 13:36:30|10348.83|10348.83|10350.37|10350.37|10350.37|10350.37|10348.83|10348.83|0
1652708200000|2022-05-16 13:36:40|10351.21|10351.21|10351.64|10351.64|10351.64|10351.64|10351.21|10351.21|0
1652708220000|2022-05-16 13:37:00|10351.46|10351.46|10351.64|10351.64|10352.42|10352.42|10351.46|10351.46|0
1652708230000|2022-05-16 13:37:10|10350.86|10350.86|10353.17|10353.17|10353.17|10353.17|10350.86|10350.86|0
1652708240000|2022-05-16 13:37:20|10352.39|10352.39|10350.85|10350.85|10352.39|10352.39|10350.85|10350.85|0
1652708250000|2022-05-16 13:37:30|10351.08|10351.08|10351.31|10351.31|10351.31|10351.31|10351.08|10351.08|0
1652708260000|2022-05-16 13:37:40|10351.08|10351.08|10351.43|10351.43|10351.68|10351.68|10351.08|10351.08|0
1652708270000|2022-05-16 13:37:50|10351|10351|10351.36|10351.36|10351.43|10351.43|10351|10351|0
1652708280000|2022-05-16 13:38:00|10351.79|10351.79|10352.29|10352.29|10352.29|10352.29|10351.79|10351.79|0
1652708290000|2022-05-16 13:38:10|10352.68|10352.68|10358.3|10358.3|10358.3|10358.3|10352.68|10352.68|0
1652708300000|2022-05-16 13:38:20|10358.49|10358.49|10355.87|10355.87|10358.68|10358.68|10355.87|10355.87|0
1652708310000|2022-05-16 13:38:30|10354.32|10354.32|10354.32|10354.32|10354.32|10354.32|10354.32|10354.32|0
1652708320000|2022-05-16 13:38:40|10353.99|10353.99|10354.18|10354.18|10354.18|10354.18|10353.99|10353.99|0
1652708330000|2022-05-16 13:38:50|10355.74|10355.74|10358.05|10358.05|10358.05|10358.05|10355.74|10355.74|0
1652708340000|2022-05-16 13:39:00|10358.16|10358.16|10359.95|10359.95|10359.95|10359.95|10358.16|10358.16|0
1652708350000|2022-05-16 13:39:10|10360.21|10360.21|10364.83|10364.83|10364.83|10364.83|10360.21|10360.21|0
1652708360000|2022-05-16 13:39:20|10365.07|10365.07|10365.3|10365.3|10365.3|10365.3|10365.07|10365.07|0
1652708370000|2022-05-16 13:39:30|10365.07|10365.07|10364.12|10364.12|10365.07|10365.07|10364.12|10364.12|0
1652708380000|2022-05-16 13:39:40|10364.22|10364.22|10364.75|10364.75|10364.75|10364.75|10364.22|10364.22|0
1652708390000|2022-05-16 13:39:50|10364.87|10364.87|10365.24|10365.24|10365.24|10365.24|10364.87|10364.87|0
1652708400000|2022-05-16 13:40:00|10366.09|10366.09|10367.71|10367.71|10367.71|10367.71|10366.09|10366.09|0
1652708410000|2022-05-16 13:40:10|10367.8|10367.8|10369.77|10369.77|10369.77|10369.77|10367.8|10367.8|0
1652708420000|2022-05-16 13:40:20|10369.53|10369.53|10369.54|10369.54|10369.54|10369.54|10369.29|10369.29|0
1652708430000|2022-05-16 13:40:30|10369.69|10369.69|10369.69|10369.69|10369.69|10369.69|10369.69|10369.69|0
1652708440000|2022-05-16 13:40:40|10370.47|10370.47|10374.69|10374.69|10374.69|10374.69|10370.47|10370.47|0
1652708450000|2022-05-16 13:40:50|10374.76|10374.76|10374.66|10374.66|10374.76|10374.76|10374.33|10374.33|0
1652708460000|2022-05-16 13:41:00|10374.43|10374.43|10374.78|10374.78|10374.78|10374.78|10374.08|10374.08|0
1652708470000|2022-05-16 13:41:10|10374.36|10374.36|10374.31|10374.31|10374.36|10374.36|10374.21|10374.21|0
1652708480000|2022-05-16 13:41:20|10374.54|10374.54|10374.44|10374.44|10374.54|10374.54|10374.31|10374.31|0
1652708510000|2022-05-16 13:41:50|10374.33|10374.33|10373.86|10373.86|10374.33|10374.33|10373.08|10373.08|0
1652708520000|2022-05-16 13:42:00|10373.43|10373.43|10372.03|10372.03|10373.43|10373.43|10372.03|10372.03|0
1652708530000|2022-05-16 13:42:10|10372.94|10372.94|10374.03|10374.03|10374.03|10374.03|10372.94|10372.94|0
1652708540000|2022-05-16 13:42:20|10373.88|10373.88|10373.65|10373.65|10373.88|10373.88|10373.65|10373.65|0
1652708550000|2022-05-16 13:42:30|10374.31|10374.31|10373.65|10373.65|10374.31|10374.31|10373.65|10373.65|0
1652708560000|2022-05-16 13:42:40|10373.23|10373.23|10372.86|10372.86|10373.23|10373.23|10372.86|10372.86|0
1652708570000|2022-05-16 13:42:50|10372.63|10372.63|10372.63|10372.63|10372.63|10372.63|10372.63|10372.63|0
1652708580000|2022-05-16 13:43:00|10371.26|10371.26|10370.33|10370.33|10371.26|10371.26|10369.55|10369.55|0
1652708590000|2022-05-16 13:43:10|10369.55|10369.55|10369.37|10369.37|10369.67|10369.67|10369.37|10369.37|0
1652708600000|2022-05-16 13:43:20|10368.51|10368.51|10368.51|10368.51|10368.51|10368.51|10368.51|10368.51|0
1652708620000|2022-05-16 13:43:40|10368.08|10368.08|10368.15|10368.15|10368.51|10368.51|10368.08|10368.08|0
1652708630000|2022-05-16 13:43:50|10367.79|10367.79|10367.01|10367.01|10367.79|10367.79|10367.01|10367.01|0
1652708640000|2022-05-16 13:44:00|10366.77|10366.77|10360.85|10360.85|10366.77|10366.77|10360.72|10360.72|0
1652708650000|2022-05-16 13:44:10|10360.58|10360.58|10355.44|10355.44|10360.58|10360.58|10355.44|10355.44|0
1652708660000|2022-05-16 13:44:20|10354.66|10354.66|10356|10356|10356.22|10356.22|10354.66|10354.66|0
1652708670000|2022-05-16 13:44:30|10355.32|10355.32|10357.34|10357.34|10357.34|10357.34|10355.32|10355.32|0
1652708680000|2022-05-16 13:44:40|10357.49|10357.49|10357.83|10357.83|10357.93|10357.93|10357.49|10357.49|0
1652708690000|2022-05-16 13:44:50|10357.3|10357.3|10356.08|10356.08|10357.3|10357.3|10355.98|10355.98|0
1652708700000|2022-05-16 13:45:00|10355.3|10355.3|10356.21|10356.21|10356.21|10356.21|10354.78|10354.78|0
1652708710000|2022-05-16 13:45:10|10355.99|10355.99|10354.74|10354.74|10355.99|10355.99|10354.53|10354.53|0
1652708720000|2022-05-16 13:45:20|10354.41|10354.41|10353.72|10353.72|10354.74|10354.74|10351.71|10351.71|0
1652708730000|2022-05-16 13:45:30|10352.94|10352.94|10349.3|10349.3|10352.94|10352.94|10349.3|10349.3|0
1652708740000|2022-05-16 13:45:40|10348.34|10348.34|10344.04|10344.04|10348.34|10348.34|10343.87|10343.87|0
1652708750000|2022-05-16 13:45:50|10344.82|10344.82|10344.36|10344.36|10344.82|10344.82|10344.36|10344.36|0
1652708760000|2022-05-16 13:46:00|10344.24|10344.24|10344.91|10344.91|10345.51|10345.51|10344.24|10344.24|0
1652708770000|2022-05-16 13:46:10|10344.13|10344.13|10343.26|10343.26|10344.13|10344.13|10342.82|10342.82|0
1652708780000|2022-05-16 13:46:20|10343.04|10343.04|10339|10339|10343.04|10343.04|10338.7|10338.7|0
1652708790000|2022-05-16 13:46:30|10338.75|10338.75|10339.83|10339.83|10339.83|10339.83|10338.75|10338.75|0
1652708810000|2022-05-16 13:46:50|10340.09|10340.09|10338.93|10338.93|10340.09|10340.09|10338.57|10338.57|0
1652708820000|2022-05-16 13:47:00|10338.6|10338.6|10341.21|10341.21|10341.21|10341.21|10338.6|10338.6|0
1652708830000|2022-05-16 13:47:10|10341.34|10341.34|10341.77|10341.77|10341.77|10341.77|10340.86|10340.86|0
1652708840000|2022-05-16 13:47:20|10342.12|10342.12|10341.96|10341.96|10342.89|10342.89|10341.62|10341.62|0
1652708850000|2022-05-16 13:47:30|10339.97|10339.97|10338.32|10338.32|10339.97|10339.97|10337.97|10337.97|0
1652708860000|2022-05-16 13:47:40|10338.2|10338.2|10338.11|10338.11|10338.55|10338.55|10337.68|10337.68|0
1652708870000|2022-05-16 13:47:50|10337.81|10337.81|10338.47|10338.47|10338.47|10338.47|10337.81|10337.81|0
1652708880000|2022-05-16 13:48:00|10338.94|10338.94|10337.18|10337.18|10338.94|10338.94|10337.18|10337.18|0
1652708900000|2022-05-16 13:48:20|10336.83|10336.83|10336.23|10336.23|10336.83|10336.83|10336.23|10336.23|0
1652708910000|2022-05-16 13:48:30|10335.78|10335.78|10335.78|10335.78|10335.78|10335.78|10335.78|10335.78|0
1652708920000|2022-05-16 13:48:40|10335.9|10335.9|10335.92|10335.92|10336.27|10336.27|10335.65|10335.65|0
1652708930000|2022-05-16 13:48:50|10336.04|10336.04|10334.12|10334.12|10336.04|10336.04|10333.69|10333.69|0
1652708940000|2022-05-16 13:49:00|10334.9|10334.9|10333.85|10333.85|10334.9|10334.9|10333.61|10333.61|0
1652708950000|2022-05-16 13:49:10|10333.38|10333.38|10333.53|10333.53|10333.53|10333.53|10333|10333|0
1652708960000|2022-05-16 13:49:20|10332.75|10332.75|10333.2|10333.2|10333.2|10333.2|10332.75|10332.75|0
1652708980000|2022-05-16 13:49:40|10332.87|10332.87|10334.36|10334.36|10334.61|10334.61|10332.87|10332.87|0
1652708990000|2022-05-16 13:49:50|10334.11|10334.11|10334.11|10334.11|10334.11|10334.11|10334.11|10334.11|0
1652709000000|2022-05-16 13:50:00|10333.79|10333.79|10334.49|10334.49|10334.49|10334.49|10333.36|10333.36|0
1652709010000|2022-05-16 13:50:10|10334.62|10334.62|10334.19|10334.19|10334.62|10334.62|10334.19|10334.19|0
1652709020000|2022-05-16 13:50:20|10333.94|10333.94|10334.23|10334.23|10334.48|10334.48|10333.82|10333.82|0
1652709030000|2022-05-16 13:50:30|10334.41|10334.41|10335.55|10335.55|10335.55|10335.55|10334.41|10334.41|0
1652709040000|2022-05-16 13:50:40|10335|10335|10335.24|10335.24|10335.73|10335.73|10335|10335|0
1652709050000|2022-05-16 13:50:50|10335.59|10335.59|10335.67|10335.67|10335.67|10335.67|10335.59|10335.59|0
1652709060000|2022-05-16 13:51:00|10336|10336|10337.24|10337.24|10337.24|10337.24|10336|10336|0
1652709070000|2022-05-16 13:51:10|10337.59|10337.59|10339.46|10339.46|10339.46|10339.46|10337.59|10337.59|0
1652709080000|2022-05-16 13:51:20|10339.95|10339.95|10339.95|10339.95|10339.95|10339.95|10339.95|10339.95|0
1652709090000|2022-05-16 13:51:30|10339.46|10339.46|10336.73|10336.73|10339.46|10339.46|10336.73|10336.73|0
1652709100000|2022-05-16 13:51:40|10336.29|10336.29|10335.69|10335.69|10336.29|10336.29|10335.69|10335.69|0
1652709110000|2022-05-16 13:51:50|10335.81|10335.81|10336.52|10336.52|10336.89|10336.89|10335.81|10335.81|0
1652709120000|2022-05-16 13:52:00|10336.1|10336.1|10336.07|10336.07|10336.1|10336.1|10334.83|10334.83|0
1652709130000|2022-05-16 13:52:10|10335.9|10335.9|10335.9|10335.9|10335.9|10335.9|10335.9|10335.9|0
1652709140000|2022-05-16 13:52:20|10336.12|10336.12|10336.4|10336.4|10336.4|10336.4|10336.12|10336.12|0
1652709150000|2022-05-16 13:52:30|10336.22|10336.22|10337.26|10337.26|10337.26|10337.26|10336.22|10336.22|0
1652709160000|2022-05-16 13:52:40|10338.04|10338.04|10338.27|10338.27|10338.27|10338.27|10338.04|10338.04|0
1652709170000|2022-05-16 13:52:50|10338.49|10338.49|10340.64|10340.64|10340.64|10340.64|10338.49|10338.49|0
1652709180000|2022-05-16 13:53:00|10340.73|10340.73|10344.2|10344.2|10344.2|10344.2|10340.73|10340.73|0
1652709190000|2022-05-16 13:53:10|10344.62|10344.62|10345.89|10345.89|10345.98|10345.98|10344.62|10344.62|0
1652709200000|2022-05-16 13:53:20|10344.96|10344.96|10344.96|10344.96|10344.96|10344.96|10344.96|10344.96|0
1652709220000|2022-05-16 13:53:40|10345.09|10345.09|10344.76|10344.76|10345.09|10345.09|10344.76|10344.76|0
1652709230000|2022-05-16 13:53:50|10344.89|10344.89|10345.02|10345.02|10345.02|10345.02|10344.89|10344.89|0
1652709250000|2022-05-16 13:54:10|10344.24|10344.24|10342.9|10342.9|10344.24|10344.24|10342.66|10342.66|0
1652709260000|2022-05-16 13:54:20|10342.69|10342.69|10343.56|10343.56|10343.56|10343.56|10342.53|10342.53|0
1652709270000|2022-05-16 13:54:30|10344.08|10344.08|10344.04|10344.04|10344.82|10344.82|10344.04|10344.04|0
1652709280000|2022-05-16 13:54:40|10343.86|10343.86|10343.62|10343.62|10343.86|10343.86|10343.62|10343.62|0
1652709290000|2022-05-16 13:54:50|10343.98|10343.98|10346.57|10346.57|10346.57|10346.57|10343.98|10343.98|0
1652709300000|2022-05-16 13:55:00|10347.05|10347.05|10349.4|10349.4|10349.4|10349.4|10347.05|10347.05|0
1652709310000|2022-05-16 13:55:10|10349.62|10349.62|10350.01|10350.01|10350.01|10350.01|10349.4|10349.4|0
1652709320000|2022-05-16 13:55:20|10350.45|10350.45|10350.58|10350.58|10350.58|10350.58|10350.45|10350.45|0
1652709330000|2022-05-16 13:55:30|10350.72|10350.72|10351.3|10351.3|10351.3|10351.3|10350.72|10350.72|0
1652709340000|2022-05-16 13:55:40|10351.48|10351.48|10351.48|10351.48|10351.48|10351.48|10351.48|10351.48|0
1652709350000|2022-05-16 13:55:50|10351.3|10351.3|10345.87|10345.87|10351.48|10351.48|10345.87|10345.87|0
1652709360000|2022-05-16 13:56:00|10345.74|10345.74|10343.55|10343.55|10345.74|10345.74|10343.55|10343.55|0
1652709370000|2022-05-16 13:56:10|10344.33|10344.33|10344.18|10344.18|10344.33|10344.33|10344.18|10344.18|0
1652709380000|2022-05-16 13:56:20|10343.5|10343.5|10344.68|10344.68|10344.68|10344.68|10343.5|10343.5|0
1652709400000|2022-05-16 13:56:40|10344.33|10344.33|10342.79|10342.79|10344.45|10344.45|10342.79|10342.79|0
1652709410000|2022-05-16 13:56:50|10342.37|10342.37|10340.84|10340.84|10342.37|10342.37|10340.53|10340.53|0
1652709420000|2022-05-16 13:57:00|10340.62|10340.62|10338.38|10338.38|10340.84|10340.84|10338.38|10338.38|0
1652709430000|2022-05-16 13:57:10|10337.37|10337.37|10335.14|10335.14|10337.37|10337.37|10334.34|10334.34|0
1652709440000|2022-05-16 13:57:20|10335.26|10335.26|10336.98|10336.98|10336.98|10336.98|10335.17|10335.17|0
1652709460000|2022-05-16 13:57:40|10336.2|10336.2|10333.62|10333.62|10336.2|10336.2|10333.62|10333.62|0
1652709470000|2022-05-16 13:57:50|10333.49|10333.49|10334.32|10334.32|10334.32|10334.32|10333.12|10333.12|0
1652709480000|2022-05-16 13:58:00|10334.45|10334.45|10333.99|10333.99|10334.45|10334.45|10333.99|10333.99|0
1652709490000|2022-05-16 13:58:10|10333.21|10333.21|10330.94|10330.94|10333.21|10333.21|10330.94|10330.94|0
1652709500000|2022-05-16 13:58:20|10330.72|10330.72|10329.72|10329.72|10330.72|10330.72|10329.72|10329.72|0
1652709510000|2022-05-16 13:58:30|10329.98|10329.98|10329.89|10329.89|10330.02|10330.02|10329.89|10329.89|0
1652709520000|2022-05-16 13:58:40|10330.02|10330.02|10329.97|10329.97|10330.38|10330.38|10329.97|10329.97|0
1652709530000|2022-05-16 13:58:50|10329.06|10329.06|10329.06|10329.06|10329.06|10329.06|10329.06|10329.06|0
1652709540000|2022-05-16 13:59:00|10328.28|10328.28|10328.18|10328.18|10329.06|10329.06|10327.37|10327.37|0
1652709550000|2022-05-16 13:59:10|10328.09|10328.09|10328.56|10328.56|10328.56|10328.56|10328.09|10328.09|0
1652709560000|2022-05-16 13:59:20|10328.34|10328.34|10327.26|10327.26|10328.34|10328.34|10327.26|10327.26|0
1652709570000|2022-05-16 13:59:30|10326.48|10326.48|10326.48|10326.48|10326.48|10326.48|10326.48|10326.48|0
1652709580000|2022-05-16 13:59:40|10326.91|10326.91|10326.91|10326.91|10326.91|10326.91|10326.91|10326.91|0
1652709590000|2022-05-16 13:59:50|10326.55|10326.55|10327.44|10327.44|10327.52|10327.52|10326.55|10326.55|0
1652709600000|2022-05-16 14:00:00|10327.62|10327.62|10327.62|10327.62|10327.62|10327.62|10327.62|10327.62|0
1652709610000|2022-05-16 14:00:10|10327.44|10327.44|10330.17|10330.17|10330.95|10330.95|10327.44|10327.44|0
1652709620000|2022-05-16 14:00:20|10330.3|10330.3|10330.22|10330.22|10330.4|10330.4|10330.05|10330.05|0
1652709630000|2022-05-16 14:00:30|10330.1|10330.1|10327.33|10327.33|10330.1|10330.1|10327.21|10327.21|0
1652709640000|2022-05-16 14:00:40|10326.97|10326.97|10326.11|10326.11|10326.97|10326.97|10326.11|10326.11|0
1652709650000|2022-05-16 14:00:50|10325.86|10325.86|10326.19|10326.19|10326.19|10326.19|10325.86|10325.86|0
1652709660000|2022-05-16 14:01:00|10325.5|10325.5|10321.22|10321.22|10325.5|10325.5|10321.22|10321.22|0
1652709670000|2022-05-16 14:01:10|10320.98|10320.98|10319.75|10319.75|10321.22|10321.22|10319.51|10319.51|0
1652709680000|2022-05-16 14:01:20|10319.4|10319.4|10319.12|10319.12|10319.4|10319.4|10318.89|10318.89|0
1652709690000|2022-05-16 14:01:30|10318.99|10318.99|10318.21|10318.21|10318.99|10318.99|10318.21|10318.21|0
1652709700000|2022-05-16 14:01:40|10318.12|10318.12|10317.59|10317.59|10318.14|10318.14|10317.59|10317.59|0
1652709710000|2022-05-16 14:01:50|10317.42|10317.42|10317.31|10317.31|10317.42|10317.42|10317.31|10317.31|0
1652709720000|2022-05-16 14:02:00|10317.08|10317.08|10319.76|10319.76|10319.89|10319.89|10317.08|10317.08|0
1652709730000|2022-05-16 14:02:10|10319.89|10319.89|10319.59|10319.59|10320.31|10320.31|10319.59|10319.59|0
1652709740000|2022-05-16 14:02:20|10319.42|10319.42|10319.42|10319.42|10319.42|10319.42|10319.42|10319.42|0
1652709750000|2022-05-16 14:02:30|10319.17|10319.17|10319.17|10319.17|10319.17|10319.17|10319.17|10319.17|0
1652709800000|2022-05-16 14:03:20|10319.4|10319.4|10320.18|10320.18|10320.18|10320.18|10319.4|10319.4|0
1652709810000|2022-05-16 14:03:30|10320.05|10320.05|10320.7|10320.7|10320.7|10320.7|10320.05|10320.05|0
1652709820000|2022-05-16 14:03:40|10320.83|10320.83|10321|10321|10321|10321|10320.83|10320.83|0
1652709840000|2022-05-16 14:04:00|10321.23|10321.23|10321.23|10321.23|10321.23|10321.23|10321.23|10321.23|0
1652709870000|2022-05-16 14:04:30|10321.08|10321.08|10321.21|10321.21|10321.4|10321.4|10321.08|10321.08|0
1652709880000|2022-05-16 14:04:40|10320.75|10320.75|10320.06|10320.06|10320.75|10320.75|10319.99|10319.99|0
1652709890000|2022-05-16 14:04:50|10319.78|10319.78|10319.78|10319.78|10319.78|10319.78|10319.78|10319.78|0
1652709900000|2022-05-16 14:05:00|10320.56|10320.56|10320.35|10320.35|10320.84|10320.84|10320.35|10320.35|0
1652709920000|2022-05-16 14:05:20|10320.17|10320.17|10322.19|10322.19|10322.19|10322.19|10320.17|10320.17|0
1652709930000|2022-05-16 14:05:30|10322.41|10322.41|10327.07|10327.07|10327.15|10327.15|10322.41|10322.41|0
1652709940000|2022-05-16 14:05:40|10326.94|10326.94|10326.92|10326.92|10326.94|10326.94|10326.48|10326.48|0
1652709950000|2022-05-16 14:05:50|10327.41|10327.41|10328.21|10328.21|10328.65|10328.65|10327.41|10327.41|0
1652709960000|2022-05-16 14:06:00|10328.03|10328.03|10327.85|10327.85|10328.03|10328.03|10327.85|10327.85|0
1652709970000|2022-05-16 14:06:10|10328|10328|10329.09|10329.09|10329.31|10329.31|10328|10328|0
1652709980000|2022-05-16 14:06:20|10329.26|10329.26|10328.5|10328.5|10329.26|10329.26|10328.5|10328.5|0
1652709990000|2022-05-16 14:06:30|10328.72|10328.72|10328.72|10328.72|10328.72|10328.72|10328.72|10328.72|0
1652710000000|2022-05-16 14:06:40|10328.83|10328.83|10328.83|10328.83|10328.83|10328.83|10328.83|10328.83|0
1652710010000|2022-05-16 14:06:50|10328.95|10328.95|10330.27|10330.27|10330.27|10330.27|10328.95|10328.95|0
1652710020000|2022-05-16 14:07:00|10330.52|10330.52|10331.37|10331.37|10331.37|10331.37|10330.52|10330.52|0
1652710030000|2022-05-16 14:07:10|10331.93|10331.93|10336.79|10336.79|10336.79|10336.79|10331.93|10331.93|0
1652710040000|2022-05-16 14:07:20|10336.97|10336.97|10338.84|10338.84|10338.84|10338.84|10336.97|10336.97|0
1652710050000|2022-05-16 14:07:30|10338.66|10338.66|10337.8|10337.8|10338.66|10338.66|10337.8|10337.8|0
1652710060000|2022-05-16 14:07:40|10337.96|10337.96|10337.96|10337.96|10337.96|10337.96|10337.96|10337.96|0
1652710070000|2022-05-16 14:07:50|10338.08|10338.08|10338.41|10338.41|10338.41|10338.41|10338.08|10338.08|0
1652710080000|2022-05-16 14:08:00|10338.66|10338.66|10337.42|10337.42|10338.9|10338.9|10337.42|10337.42|0
1652710090000|2022-05-16 14:08:10|10337.88|10337.88|10337.88|10337.88|10337.88|10337.88|10337.88|10337.88|0
1652710100000|2022-05-16 14:08:20|10338.04|10338.04|10338.62|10338.62|10338.62|10338.62|10338.04|10338.04|0
1652710110000|2022-05-16 14:08:30|10338.27|10338.27|10338.27|10338.27|10338.27|10338.27|10338.27|10338.27|0
1652710120000|2022-05-16 14:08:40|10338.39|10338.39|10338.39|10338.39|10338.39|10338.39|10338.39|10338.39|0
1652710140000|2022-05-16 14:09:00|10338.8|10338.8|10341.91|10341.91|10341.91|10341.91|10338.8|10338.8|0
1652710150000|2022-05-16 14:09:10|10341.68|10341.68|10341.79|10341.79|10341.79|10341.79|10341.5|10341.5|0
1652710160000|2022-05-16 14:09:20|10340.87|10340.87|10340.87|10340.87|10340.87|10340.87|10340.87|10340.87|0
1652710170000|2022-05-16 14:09:30|10341.1|10341.1|10341.16|10341.16|10341.53|10341.53|10340.97|10340.97|0
1652710180000|2022-05-16 14:09:40|10341.69|10341.69|10342.19|10342.19|10342.19|10342.19|10341.69|10341.69|0
1652710190000|2022-05-16 14:09:50|10342.38|10342.38|10342.76|10342.76|10342.76|10342.76|10342.38|10342.38|0
1652710200000|2022-05-16 14:10:00|10343.19|10343.19|10343.87|10343.87|10343.87|10343.87|10343.19|10343.19|0
1652710210000|2022-05-16 14:10:10|10343.51|10343.51|10344.9|10344.9|10344.9|10344.9|10343.34|10343.34|0
1652710220000|2022-05-16 14:10:20|10344.46|10344.46|10344.64|10344.64|10344.64|10344.64|10344.46|10344.46|0
1652710230000|2022-05-16 14:10:30|10345.42|10345.42|10345.42|10345.42|10345.42|10345.42|10345.42|10345.42|0
1652710240000|2022-05-16 14:10:40|10345.84|10345.84|10345.23|10345.23|10346.02|10346.02|10345.23|10345.23|0
1652710260000|2022-05-16 14:11:00|10345.35|10345.35|10344.7|10344.7|10345.35|10345.35|10344.7|10344.7|0
1652710270000|2022-05-16 14:11:10|10344.82|10344.82|10344.82|10344.82|10344.82|10344.82|10344.82|10344.82|0
1652710280000|2022-05-16 14:11:20|10345.81|10345.81|10347.64|10347.64|10347.64|10347.64|10345.81|10345.81|0
1652710290000|2022-05-16 14:11:30|10347.87|10347.87|10347.98|10347.98|10347.98|10347.98|10347.87|10347.87|0
1652710300000|2022-05-16 14:11:40|10349.54|10349.54|10351.63|10351.63|10351.63|10351.63|10349.54|10349.54|0
1652710310000|2022-05-16 14:11:50|10351.4|10351.4|10351.55|10351.55|10351.55|10351.55|10351.4|10351.4|0
1652710320000|2022-05-16 14:12:00|10351.68|10351.68|10351.64|10351.64|10351.68|10351.68|10351.08|10351.08|0
1652710330000|2022-05-16 14:12:10|10351.87|10351.87|10353.07|10353.07|10353.07|10353.07|10351.87|10351.87|0
1652710340000|2022-05-16 14:12:20|10353.2|10353.2|10353.48|10353.48|10353.64|10353.64|10353.2|10353.2|0
1652710350000|2022-05-16 14:12:30|10353.91|10353.91|10354.56|10354.56|10354.56|10354.56|10353.91|10353.91|0
1652710360000|2022-05-16 14:12:40|10354.13|10354.13|10354.08|10354.08|10354.13|10354.13|10354.08|10354.08|0
1652710370000|2022-05-16 14:12:50|10354.25|10354.25|10354.1|10354.1|10354.25|10354.25|10354.1|10354.1|0
1652710390000|2022-05-16 14:13:10|10353.98|10353.98|10352.91|10352.91|10353.98|10353.98|10352.91|10352.91|0
1652710400000|2022-05-16 14:13:20|10353.03|10353.03|10353.03|10353.03|10353.03|10353.03|10353.03|10353.03|0
1652710410000|2022-05-16 14:13:30|10353.25|10353.25|10353.03|10353.03|10353.25|10353.25|10353.03|10353.03|0
1652710430000|2022-05-16 14:13:50|10352.9|10352.9|10353.1|10353.1|10353.22|10353.22|10352.9|10352.9|0
1652710440000|2022-05-16 14:14:00|10353.55|10353.55|10353.79|10353.79|10353.79|10353.79|10353.55|10353.55|0
1652710450000|2022-05-16 14:14:10|10354.01|10354.01|10354.96|10354.96|10354.96|10354.96|10354.01|10354.01|0
1652710460000|2022-05-16 14:14:20|10355.74|10355.74|10355.91|10355.91|10355.91|10355.91|10355.74|10355.74|0
1652710480000|2022-05-16 14:14:40|10354.78|10354.78|10354.34|10354.34|10354.78|10354.78|10354.12|10354.12|0
1652710490000|2022-05-16 14:14:50|10354.16|10354.16|10353.36|10353.36|10354.16|10354.16|10353.27|10353.27|0
1652710500000|2022-05-16 14:15:00|10352.93|10352.93|10352.34|10352.34|10352.93|10352.93|10352.34|10352.34|0
1652710510000|2022-05-16 14:15:10|10352.66|10352.66|10351.86|10351.86|10352.66|10352.66|10351.86|10351.86|0
1652710550000|2022-05-16 14:15:50|10351.99|10351.99|10352.11|10352.11|10352.11|10352.11|10351.99|10351.99|0
1652710560000|2022-05-16 14:16:00|10352.22|10352.22|10353.18|10353.18|10353.18|10353.18|10352.22|10352.22|0
1652710570000|2022-05-16 14:16:10|10353.28|10353.28|10353.06|10353.06|10353.28|10353.28|10353.06|10353.06|0
1652710580000|2022-05-16 14:16:20|10352.84|10352.84|10353.48|10353.48|10353.64|10353.64|10352.84|10352.84|0
1652710590000|2022-05-16 14:16:30|10353.64|10353.64|10355.12|10355.12|10355.12|10355.12|10353.64|10353.64|0
1652710620000|2022-05-16 14:17:00|10355.36|10355.36|10355.36|10355.36|10355.36|10355.36|10355.36|10355.36|0
1652710630000|2022-05-16 14:17:10|10356.05|10356.05|10356.05|10356.05|10356.05|10356.05|10356.05|10356.05|0
1652710640000|2022-05-16 14:17:20|10355.92|10355.92|10355.4|10355.4|10356.36|10356.36|10354.62|10354.62|0
1652710650000|2022-05-16 14:17:30|10355.57|10355.57|10355.57|10355.57|10355.57|10355.57|10355.57|10355.57|0
1652710660000|2022-05-16 14:17:40|10355.7|10355.7|10355.7|10355.7|10355.7|10355.7|10355.7|10355.7|0
1652710670000|2022-05-16 14:17:50|10355.26|10355.26|10352.66|10352.66|10355.26|10355.26|10352.41|10352.41|0
1652710680000|2022-05-16 14:18:00|10352.47|10352.47|10352.01|10352.01|10352.47|10352.47|10352.01|10352.01|0
1652710690000|2022-05-16 14:18:10|10351.92|10351.92|10352.14|10352.14|10352.14|10352.14|10351.92|10351.92|0
1652710700000|2022-05-16 14:18:20|10351.47|10351.47|10351.47|10351.47|10351.47|10351.47|10351.47|10351.47|0
1652710710000|2022-05-16 14:18:30|10350.98|10350.98|10350.98|10350.98|10350.98|10350.98|10350.98|10350.98|0
1652710720000|2022-05-16 14:18:40|10351.41|10351.41|10351.41|10351.41|10351.41|10351.41|10351.41|10351.41|0
1652710730000|2022-05-16 14:18:50|10351.85|10351.85|10351.85|10351.85|10351.85|10351.85|10351.85|10351.85|0
1652710740000|2022-05-16 14:19:00|10351.74|10351.74|10351.74|10351.74|10351.74|10351.74|10351.74|10351.74|0
1652710750000|2022-05-16 14:19:10|10351.49|10351.49|10351.49|10351.49|10351.49|10351.49|10351.49|10351.49|0
1652710760000|2022-05-16 14:19:20|10351.74|10351.74|10352.48|10352.48|10352.48|10352.48|10351.62|10351.62|0
1652710770000|2022-05-16 14:19:30|10352.83|10352.83|10354.95|10354.95|10355.07|10355.07|10352.83|10352.83|0
1652710780000|2022-05-16 14:19:40|10355.07|10355.07|10355.63|10355.63|10355.63|10355.63|10355.07|10355.07|0
1652710790000|2022-05-16 14:19:50|10355.86|10355.86|10355.94|10355.94|10355.94|10355.94|10355.86|10355.86|0
1652710800000|2022-05-16 14:20:00|10356.12|10356.12|10359.8|10359.8|10359.8|10359.8|10356.12|10356.12|0
1652710810000|2022-05-16 14:20:10|10360.49|10360.49|10361.13|10361.13|10361.39|10361.39|10360.49|10360.49|0
1652710820000|2022-05-16 14:20:20|10361|10361|10360.74|10360.74|10361.35|10361.35|10360.74|10360.74|0
1652710830000|2022-05-16 14:20:30|10360.39|10360.39|10359.35|10359.35|10360.39|10360.39|10359.35|10359.35|0
1652710840000|2022-05-16 14:20:40|10359.18|10359.18|10360.15|10360.15|10360.15|10360.15|10359.18|10359.18|0
1652710850000|2022-05-16 14:20:50|10360.93|10360.93|10361.19|10361.19|10361.19|10361.19|10360.93|10360.93|0
1652710860000|2022-05-16 14:21:00|10360.81|10360.81|10361.04|10361.04|10361.04|10361.04|10360.81|10360.81|0
1652710870000|2022-05-16 14:21:10|10360.82|10360.82|10360.53|10360.53|10360.82|10360.82|10360.23|10360.23|0
1652710880000|2022-05-16 14:21:20|10360.43|10360.43|10361.11|10361.11|10361.11|10361.11|10360.25|10360.25|0
1652710890000|2022-05-16 14:21:30|10361.89|10361.89|10362.72|10362.72|10362.72|10362.72|10361.89|10361.89|0
1652710900000|2022-05-16 14:21:40|10362.55|10362.55|10361.29|10361.29|10362.55|10362.55|10361.04|10361.04|0
1652710910000|2022-05-16 14:21:50|10361.46|10361.46|10360.68|10360.68|10361.46|10361.46|10360.68|10360.68|0
1652710920000|2022-05-16 14:22:00|10359.9|10359.9|10358.19|10358.19|10359.9|10359.9|10358.19|10358.19|0
1652710930000|2022-05-16 14:22:10|10358.59|10358.59|10359.73|10359.73|10359.73|10359.73|10358.59|10358.59|0
1652710950000|2022-05-16 14:22:30|10363.29|10363.29|10363.43|10363.43|10363.64|10363.64|10363.29|10363.29|0
1652710960000|2022-05-16 14:22:40|10363.69|10363.69|10363.82|10363.82|10363.82|10363.82|10363.69|10363.69|0
1652710970000|2022-05-16 14:22:50|10363.56|10363.56|10363.78|10363.78|10363.78|10363.78|10363.56|10363.56|0
1652710980000|2022-05-16 14:23:00|10363.91|10363.91|10364.52|10364.52|10364.52|10364.52|10363.91|10363.91|0
1652710990000|2022-05-16 14:23:10|10364.34|10364.34|10364.34|10364.34|10364.34|10364.34|10364.34|10364.34|0
1652711000000|2022-05-16 14:23:20|10364.17|10364.17|10364.17|10364.17|10364.17|10364.17|10364.17|10364.17|0
1652711010000|2022-05-16 14:23:30|10363.99|10363.99|10363.03|10363.03|10363.99|10363.99|10363.03|10363.03|0
1652711020000|2022-05-16 14:23:40|10362.78|10362.78|10363.22|10363.22|10363.22|10363.22|10362.78|10362.78|0
1652711030000|2022-05-16 14:23:50|10362.86|10362.86|10362.86|10362.86|10362.86|10362.86|10362.86|10362.86|0
1652711040000|2022-05-16 14:24:00|10363.32|10363.32|10363.97|10363.97|10363.97|10363.97|10363.19|10363.19|0
1652711060000|2022-05-16 14:24:20|10364.04|10364.04|10364.04|10364.04|10364.04|10364.04|10364.04|10364.04|0
1652711070000|2022-05-16 14:24:30|10363.82|10363.82|10363.02|10363.02|10363.82|10363.82|10363.02|10363.02|0
1652711080000|2022-05-16 14:24:40|10362.57|10362.57|10361.95|10361.95|10362.8|10362.8|10361.95|10361.95|0
1652711090000|2022-05-16 14:24:50|10361.51|10361.51|10361.64|10361.64|10361.64|10361.64|10360.74|10360.74|0
1652711100000|2022-05-16 14:25:00|10361.27|10361.27|10361.27|10361.27|10361.27|10361.27|10361.27|10361.27|0
1652711110000|2022-05-16 14:25:10|10361.05|10361.05|10363.34|10363.34|10363.34|10363.34|10361.05|10361.05|0
1652711120000|2022-05-16 14:25:20|10364.12|10364.12|10364.19|10364.19|10364.64|10364.64|10364.12|10364.12|0
1652711130000|2022-05-16 14:25:30|10363.96|10363.96|10363.18|10363.18|10363.96|10363.96|10363.18|10363.18|0
1652711140000|2022-05-16 14:25:40|10363.43|10363.43|10362.6|10362.6|10363.43|10363.43|10362.6|10362.6|0
1652711150000|2022-05-16 14:25:50|10362.69|10362.69|10362.69|10362.69|10362.69|10362.69|10362.69|10362.69|0
1652711160000|2022-05-16 14:26:00|10362.6|10362.6|10360.92|10360.92|10362.6|10362.6|10360.92|10360.92|0
1652711170000|2022-05-16 14:26:10|10360.14|10360.14|10358.31|10358.31|10360.14|10360.14|10358.05|10358.05|0
1652711190000|2022-05-16 14:26:30|10358.75|10358.75|10358.97|10358.97|10358.97|10358.97|10358.75|10358.75|0
1652711200000|2022-05-16 14:26:40|10358.6|10358.6|10356.07|10356.07|10358.6|10358.6|10356.07|10356.07|0
1652711210000|2022-05-16 14:26:50|10355.65|10355.65|10355.65|10355.65|10355.65|10355.65|10355.65|10355.65|0
1652711220000|2022-05-16 14:27:00|10356.1|10356.1|10357.85|10357.85|10357.85|10357.85|10356.1|10356.1|0
1652711230000|2022-05-16 14:27:10|10358.08|10358.08|10358.08|10358.08|10358.08|10358.08|10358.08|10358.08|0
1652711240000|2022-05-16 14:27:20|10358.23|10358.23|10358.01|10358.01|10358.45|10358.45|10358.01|10358.01|0
1652711260000|2022-05-16 14:27:40|10357.76|10357.76|10357.27|10357.27|10357.76|10357.76|10357.27|10357.27|0
1652711270000|2022-05-16 14:27:50|10356.98|10356.98|10356.98|10356.98|10356.98|10356.98|10356.98|10356.98|0
1652711300000|2022-05-16 14:28:20|10357.34|10357.34|10357.47|10357.47|10357.47|10357.47|10357.34|10357.34|0
1652711310000|2022-05-16 14:28:30|10357.59|10357.59|10357.98|10357.98|10358.11|10358.11|10357.59|10357.59|0
1652711320000|2022-05-16 14:28:40|10357.75|10357.75|10357.17|10357.17|10358.56|10358.56|10357.17|10357.17|0
1652711330000|2022-05-16 14:28:50|10357.34|10357.34|10357.59|10357.59|10357.59|10357.59|10357.34|10357.34|0
1652711340000|2022-05-16 14:29:00|10357.82|10357.82|10360.06|10360.06|10360.06|10360.06|10357.82|10357.82|0
1652711350000|2022-05-16 14:29:10|10360.49|10360.49|10361.64|10361.64|10361.64|10361.64|10360.49|10360.49|0
1652711360000|2022-05-16 14:29:20|10362.1|10362.1|10364.49|10364.49|10364.57|10364.57|10362.1|10362.1|0
1652711370000|2022-05-16 14:29:30|10364.65|10364.65|10367.52|10367.52|10367.52|10367.52|10364.65|10364.65|0
1652711380000|2022-05-16 14:29:40|10367.3|10367.3|10369.42|10369.42|10369.42|10369.42|10367.3|10367.3|0
1652711390000|2022-05-16 14:29:50|10369.59|10369.59|10369.69|10369.69|10369.69|10369.69|10369.59|10369.59|0
1652711400000|2022-05-16 14:30:00|10369.34|10369.34|10369.37|10369.37|10370.28|10370.28|10369.34|10369.34|0
1652711410000|2022-05-16 14:30:10|10369.52|10369.52|10369.3|10369.3|10369.52|10369.52|10369.3|10369.3|0
1652711420000|2022-05-16 14:30:20|10369.42|10369.42|10370.15|10370.15|10370.15|10370.15|10369.42|10369.42|0
1652711430000|2022-05-16 14:30:30|10369.37|10369.37|10371.81|10371.81|10371.81|10371.81|10369.37|10369.37|0
1652711440000|2022-05-16 14:30:40|10371.91|10371.91|10372.15|10372.15|10372.15|10372.15|10371.91|10371.91|0
1652711450000|2022-05-16 14:30:50|10372.39|10372.39|10372.71|10372.71|10372.71|10372.71|10372.39|10372.39|0
1652711460000|2022-05-16 14:31:00|10373.15|10373.15|10372.92|10372.92|10373.15|10373.15|10372.55|10372.55|0
1652711470000|2022-05-16 14:31:10|10372.55|10372.55|10370.85|10370.85|10372.55|10372.55|10370.37|10370.37|0
1652711480000|2022-05-16 14:31:20|10369.29|10369.29|10369.45|10369.45|10369.45|10369.45|10369.29|10369.29|0
1652711500000|2022-05-16 14:31:40|10369.58|10369.58|10368.28|10368.28|10370.36|10370.36|10368.28|10368.28|0
1652711510000|2022-05-16 14:31:50|10368.15|10368.15|10367.7|10367.7|10368.15|10368.15|10367.7|10367.7|0
1652711520000|2022-05-16 14:32:00|10367.24|10367.24|10367.5|10367.5|10368.02|10368.02|10367.24|10367.24|0
1652711530000|2022-05-16 14:32:10|10367.28|10367.28|10362.9|10362.9|10367.28|10367.28|10362.13|10362.13|0
1652711540000|2022-05-16 14:32:20|10362.59|10362.59|10362.43|10362.43|10362.59|10362.59|10362.43|10362.43|0
1652711550000|2022-05-16 14:32:30|10362.36|10362.36|10362.21|10362.21|10362.36|10362.36|10362.21|10362.21|0
1652711560000|2022-05-16 14:32:40|10362.14|10362.14|10362.14|10362.14|10362.14|10362.14|10362.14|10362.14|0
1652711570000|2022-05-16 14:32:50|10361.69|10361.69|10362.11|10362.11|10362.11|10362.11|10361.69|10361.69|0
1652711580000|2022-05-16 14:33:00|10362.21|10362.21|10362.21|10362.21|10362.21|10362.21|10362.21|10362.21|0
1652711590000|2022-05-16 14:33:10|10361.43|10361.43|10360.19|10360.19|10361.43|10361.43|10359.78|10359.78|0
1652711610000|2022-05-16 14:33:30|10360.44|10360.44|10360.44|10360.44|10360.44|10360.44|10360.44|10360.44|0
1652711620000|2022-05-16 14:33:40|10359.66|10359.66|10356.82|10356.82|10359.66|10359.66|10356.04|10356.04|0
1652711630000|2022-05-16 14:33:50|10356.58|10356.58|10354.29|10354.29|10356.58|10356.58|10354.29|10354.29|0
1652711640000|2022-05-16 14:34:00|10354.16|10354.16|10352.02|10352.02|10354.16|10354.16|10351.6|10351.6|0
1652711650000|2022-05-16 14:34:10|10351.74|10351.74|10344.4|10344.4|10351.87|10351.87|10344.4|10344.4|0
1652711660000|2022-05-16 14:34:20|10345.31|10345.31|10346.91|10346.91|10346.91|10346.91|10345.31|10345.31|0
1652711670000|2022-05-16 14:34:30|10346.76|10346.76|10344.67|10344.67|10346.76|10346.76|10344.67|10344.67|0
1652711680000|2022-05-16 14:34:40|10344.48|10344.48|10345.1|10345.1|10345.1|10345.1|10344.48|10344.48|0
1652711690000|2022-05-16 14:34:50|10345.55|10345.55|10346.32|10346.32|10346.42|10346.42|10345.55|10345.55|0
1652711700000|2022-05-16 14:35:00|10346.54|10346.54|10347.4|10347.4|10347.4|10347.4|10346.19|10346.19|0
1652711710000|2022-05-16 14:35:10|10346.97|10346.97|10347.53|10347.53|10347.53|10347.53|10346.97|10346.97|0
1652711730000|2022-05-16 14:35:30|10347.97|10347.97|10347.97|10347.97|10347.97|10347.97|10347.97|10347.97|0
1652711740000|2022-05-16 14:35:40|10347.84|10347.84|10347.84|10347.84|10347.84|10347.84|10347.84|10347.84|0
1652711750000|2022-05-16 14:35:50|10348.09|10348.09|10347.93|10347.93|10348.09|10348.09|10347.93|10347.93|0
1652711760000|2022-05-16 14:36:00|10347.5|10347.5|10347.63|10347.63|10347.63|10347.63|10347.5|10347.5|0
1652711770000|2022-05-16 14:36:10|10347.48|10347.48|10347.48|10347.48|10347.48|10347.48|10347.48|10347.48|0
1652711780000|2022-05-16 14:36:20|10347.23|10347.23|10346.45|10346.45|10347.48|10347.48|10346.45|10346.45|0
1652711790000|2022-05-16 14:36:30|10346.68|10346.68|10346.68|10346.68|10346.68|10346.68|10346.68|10346.68|0
1652711800000|2022-05-16 14:36:40|10346.55|10346.55|10343.93|10343.93|10346.55|10346.55|10343.68|10343.68|0
1652711810000|2022-05-16 14:36:50|10344.03|10344.03|10343.57|10343.57|10344.03|10344.03|10343.57|10343.57|0
1652711820000|2022-05-16 14:37:00|10344|10344|10345.14|10345.14|10345.14|10345.14|10344|10344|0
1652711840000|2022-05-16 14:37:20|10344.89|10344.89|10344.64|10344.64|10344.89|10344.89|10344.64|10344.64|0
1652711850000|2022-05-16 14:37:30|10344.52|10344.52|10344.52|10344.52|10344.52|10344.52|10344.52|10344.52|0
1652711860000|2022-05-16 14:37:40|10344.69|10344.69|10344.69|10344.69|10344.69|10344.69|10344.69|10344.69|0
1652711870000|2022-05-16 14:37:50|10343.91|10343.91|10342.78|10342.78|10343.91|10343.91|10342.78|10342.78|0
1652711880000|2022-05-16 14:38:00|10342.32|10342.32|10340.81|10340.81|10342.32|10342.32|10340.81|10340.81|0
1652711890000|2022-05-16 14:38:10|10340.38|10340.38|10337.79|10337.79|10340.38|10340.38|10337.79|10337.79|0
1652711900000|2022-05-16 14:38:20|10337.58|10337.58|10336.86|10336.86|10337.58|10337.58|10336.86|10336.86|0
1652711910000|2022-05-16 14:38:30|10337.23|10337.23|10338.01|10338.01|10338.01|10338.01|10337.23|10337.23|0
1652711930000|2022-05-16 14:38:50|10338.1|10338.1|10338.53|10338.53|10338.53|10338.53|10338.1|10338.1|0
1652711940000|2022-05-16 14:39:00|10339.31|10339.31|10339.64|10339.64|10339.75|10339.75|10339.31|10339.31|0
1652711950000|2022-05-16 14:39:10|10339.42|10339.42|10339.42|10339.42|10339.42|10339.42|10339.42|10339.42|0
1652711970000|2022-05-16 14:39:30|10339.53|10339.53|10340.5|10340.5|10340.5|10340.5|10339.53|10339.53|0
1652711980000|2022-05-16 14:39:40|10340.9|10340.9|10341.68|10341.68|10341.68|10341.68|10340.9|10340.9|0
1652711990000|2022-05-16 14:39:50|10341.8|10341.8|10341.93|10341.93|10342.05|10342.05|10341.8|10341.8|0
1652712000000|2022-05-16 14:40:00|10341.69|10341.69|10340.46|10340.46|10341.69|10341.69|10340.34|10340.34|0
1652712010000|2022-05-16 14:40:10|10340.09|10340.09|10339.82|10339.82|10340.09|10340.09|10339.82|10339.82|0
1652712020000|2022-05-16 14:40:20|10339.6|10339.6|10339.14|10339.14|10339.6|10339.6|10339.14|10339.14|0
1652712030000|2022-05-16 14:40:30|10338.81|10338.81|10336.55|10336.55|10339.14|10339.14|10336.38|10336.38|0
1652712040000|2022-05-16 14:40:40|10336.29|10336.29|10335.63|10335.63|10336.29|10336.29|10335.3|10335.3|0
1652712050000|2022-05-16 14:40:50|10336.41|10336.41|10336.58|10336.58|10336.58|10336.58|10336.41|10336.41|0
1652712060000|2022-05-16 14:41:00|10335.83|10335.83|10334.67|10334.67|10335.83|10335.83|10334.67|10334.67|0
1652712070000|2022-05-16 14:41:10|10334.27|10334.27|10333.22|10333.22|10334.27|10334.27|10333.22|10333.22|0
1652712080000|2022-05-16 14:41:20|10333.39|10333.39|10332.16|10332.16|10333.39|10333.39|10332.04|10332.04|0
1652712090000|2022-05-16 14:41:30|10332.38|10332.38|10329.95|10329.95|10332.38|10332.38|10329.95|10329.95|0
1652712100000|2022-05-16 14:41:40|10329.17|10329.17|10329|10329|10329.36|10329.36|10329|10329|0
1652712110000|2022-05-16 14:41:50|10328.87|10328.87|10328.64|10328.64|10328.87|10328.87|10328.43|10328.43|0
1652712120000|2022-05-16 14:42:00|10328.41|10328.41|10327.13|10327.13|10328.41|10328.41|10327.13|10327.13|0
1652712130000|2022-05-16 14:42:10|10327.01|10327.01|10327.16|10327.16|10327.38|10327.38|10326.23|10326.23|0
1652712140000|2022-05-16 14:42:20|10326.29|10326.29|10325.12|10325.12|10326.86|10326.86|10325.12|10325.12|0
1652712150000|2022-05-16 14:42:30|10324.34|10324.34|10325.79|10325.79|10325.79|10325.79|10324.34|10324.34|0
1652712160000|2022-05-16 14:42:40|10325.97|10325.97|10327.08|10327.08|10327.08|10327.08|10325.97|10325.97|0
1652712170000|2022-05-16 14:42:50|10327.2|10327.2|10329.47|10329.47|10329.47|10329.47|10327.2|10327.2|0
1652712180000|2022-05-16 14:43:00|10329.66|10329.66|10330.39|10330.39|10330.39|10330.39|10329.66|10329.66|0
1652712190000|2022-05-16 14:43:10|10330.21|10330.21|10330.99|10330.99|10330.99|10330.99|10330.21|10330.21|0
1652712200000|2022-05-16 14:43:20|10331.77|10331.77|10332.47|10332.47|10332.47|10332.47|10331.77|10331.77|0
1652712210000|2022-05-16 14:43:30|10333.46|10333.46|10334.29|10334.29|10334.29|10334.29|10333.46|10333.46|0
1652712220000|2022-05-16 14:43:40|10334.62|10334.62|10334.84|10334.84|10334.84|10334.84|10334.62|10334.62|0
1652712230000|2022-05-16 14:43:50|10334.47|10334.47|10334.47|10334.47|10334.47|10334.47|10334.47|10334.47|0
1652712240000|2022-05-16 14:44:00|10334.7|10334.7|10334.34|10334.34|10334.7|10334.7|10333.69|10333.69|0
1652712250000|2022-05-16 14:44:10|10334.23|10334.23|10334.53|10334.53|10334.53|10334.53|10334.02|10334.02|0
1652712260000|2022-05-16 14:44:20|10334.15|10334.15|10334.55|10334.55|10334.61|10334.61|10334.15|10334.15|0
1652712270000|2022-05-16 14:44:30|10334.45|10334.45|10335.48|10335.48|10335.48|10335.48|10334.45|10334.45|0
1652712280000|2022-05-16 14:44:40|10335.65|10335.65|10338.86|10338.86|10338.86|10338.86|10335.65|10335.65|0
1652712290000|2022-05-16 14:44:50|10339.18|10339.18|10339.45|10339.45|10339.45|10339.45|10339.18|10339.18|0
1652712300000|2022-05-16 14:45:00|10339.62|10339.62|10339.2|10339.2|10339.8|10339.8|10339.2|10339.2|0
1652712310000|2022-05-16 14:45:10|10339.98|10339.98|10339.84|10339.84|10341.04|10341.04|10338.6|10338.6|0
1652712320000|2022-05-16 14:45:20|10340.06|10340.06|10340.33|10340.33|10340.43|10340.43|10340.06|10340.06|0
1652712330000|2022-05-16 14:45:30|10340.55|10340.55|10341.18|10341.18|10341.18|10341.18|10340.55|10340.55|0
1652712340000|2022-05-16 14:45:40|10341.01|10341.01|10340.1|10340.1|10341.01|10341.01|10340.1|10340.1|0
1652712350000|2022-05-16 14:45:50|10340|10340|10340|10340|10340|10340|10340|10340|0
1652712360000|2022-05-16 14:46:00|10339.89|10339.89|10338.87|10338.87|10340.14|10340.14|10338.87|10338.87|0
1652712370000|2022-05-16 14:46:10|10338.75|10338.75|10338.86|10338.86|10338.86|10338.86|10338.75|10338.75|0
1652712380000|2022-05-16 14:46:20|10338.7|10338.7|10338.07|10338.07|10338.7|10338.7|10337.79|10337.79|0
1652712390000|2022-05-16 14:46:30|10338.5|10338.5|10338.5|10338.5|10338.5|10338.5|10337.72|10337.72|0
1652712400000|2022-05-16 14:46:40|10338.73|10338.73|10338.42|10338.42|10338.73|10338.73|10338.06|10338.06|0
1652712410000|2022-05-16 14:46:50|10338.55|10338.55|10338.55|10338.55|10338.55|10338.55|10338.55|10338.55|0
1652712420000|2022-05-16 14:47:00|10338.67|10338.67|10338.14|10338.14|10338.8|10338.8|10338.14|10338.14|0
1652712430000|2022-05-16 14:47:10|10338.31|10338.31|10338.19|10338.19|10338.31|10338.31|10338.19|10338.19|0
1652712440000|2022-05-16 14:47:20|10337.41|10337.41|10336.11|10336.11|10337.41|10337.41|10336.11|10336.11|0
1652712450000|2022-05-16 14:47:30|10336.22|10336.22|10336.22|10336.22|10336.22|10336.22|10336.22|10336.22|0
1652712460000|2022-05-16 14:47:40|10336.32|10336.32|10336.32|10336.32|10336.32|10336.32|10336.32|10336.32|0
1652712470000|2022-05-16 14:47:50|10336.17|10336.17|10337.37|10337.37|10337.37|10337.37|10335.64|10335.64|0
1652712480000|2022-05-16 14:48:00|10337.2|10337.2|10337.02|10337.02|10337.2|10337.2|10337.02|10337.02|0
1652712490000|2022-05-16 14:48:10|10336.77|10336.77|10334.33|10334.33|10337.52|10337.52|10334.33|10334.33|0
1652712500000|2022-05-16 14:48:20|10334.14|10334.14|10336.07|10336.07|10336.07|10336.07|10334.14|10334.14|0
1652712510000|2022-05-16 14:48:30|10336.19|10336.19|10336.32|10336.32|10336.32|10336.32|10336.09|10336.09|0
1652712520000|2022-05-16 14:48:40|10336.67|10336.67|10337.63|10337.63|10337.63|10337.63|10336.56|10336.56|0
1652712540000|2022-05-16 14:49:00|10337.82|10337.82|10337.42|10337.42|10337.95|10337.95|10337.42|10337.42|0
1652712550000|2022-05-16 14:49:10|10337.52|10337.52|10337.48|10337.48|10337.85|10337.85|10337.48|10337.48|0
1652712560000|2022-05-16 14:49:20|10336.8|10336.8|10336.67|10336.67|10336.8|10336.8|10336.67|10336.67|0
1652712570000|2022-05-16 14:49:30|10336.37|10336.37|10337.12|10337.12|10337.3|10337.3|10336.27|10336.27|0
1652712580000|2022-05-16 14:49:40|10337.23|10337.23|10336.2|10336.2|10337.23|10337.23|10335.14|10335.14|0
1652712590000|2022-05-16 14:49:50|10335.78|10335.78|10334.3|10334.3|10335.88|10335.88|10334.3|10334.3|0
1652712600000|2022-05-16 14:50:00|10334.17|10334.17|10334.03|10334.03|10334.17|10334.17|10334.03|10334.03|0
1652712610000|2022-05-16 14:50:10|10334.25|10334.25|10336.22|10336.22|10336.22|10336.22|10334.25|10334.25|0
1652712620000|2022-05-16 14:50:20|10336.05|10336.05|10336.83|10336.83|10336.83|10336.83|10336.05|10336.05|0
1652712630000|2022-05-16 14:50:30|10336.95|10336.95|10336.52|10336.52|10336.95|10336.95|10336.52|10336.52|0
1652712640000|2022-05-16 14:50:40|10337.3|10337.3|10337.07|10337.07|10337.3|10337.3|10337.07|10337.07|0
1652712650000|2022-05-16 14:50:50|10336.79|10336.79|10337.69|10337.69|10337.69|10337.69|10336.69|10336.69|0
1652712660000|2022-05-16 14:51:00|10337.56|10337.56|10336.66|10336.66|10337.56|10337.56|10336.66|10336.66|0
1652712670000|2022-05-16 14:51:10|10336.78|10336.78|10334.4|10334.4|10336.78|10336.78|10334.02|10334.02|0
1652712680000|2022-05-16 14:51:20|10335.18|10335.18|10334.96|10334.96|10335.18|10335.18|10334.96|10334.96|0
1652712690000|2022-05-16 14:51:30|10334.52|10334.52|10335.16|10335.16|10335.16|10335.16|10333.65|10333.65|0
1652712710000|2022-05-16 14:51:50|10334.94|10334.94|10335.26|10335.26|10335.26|10335.26|10334.94|10334.94|0
1652712720000|2022-05-16 14:52:00|10335.02|10335.02|10335.7|10335.7|10335.7|10335.7|10335.02|10335.02|0
1652712730000|2022-05-16 14:52:10|10335.82|10335.82|10332.69|10332.69|10335.82|10335.82|10332.69|10332.69|0
1652712740000|2022-05-16 14:52:20|10332.23|10332.23|10331.46|10331.46|10332.23|10332.23|10331.46|10331.46|0
1652712750000|2022-05-16 14:52:30|10331.08|10331.08|10329.93|10329.93|10331.08|10331.08|10329.78|10329.78|0
1652712760000|2022-05-16 14:52:40|10329.71|10329.71|10329.71|10329.71|10329.71|10329.71|10329.71|10329.71|0
1652712770000|2022-05-16 14:52:50|10328.93|10328.93|10328.25|10328.25|10328.93|10328.93|10328.16|10328.16|0
1652712780000|2022-05-16 14:53:00|10328.42|10328.42|10328.79|10328.79|10328.79|10328.79|10328.42|10328.42|0
1652712790000|2022-05-16 14:53:10|10327.23|10327.23|10327.55|10327.55|10327.55|10327.55|10327.23|10327.23|0
1652712800000|2022-05-16 14:53:20|10327.98|10327.98|10329.37|10329.37|10329.37|10329.37|10327.82|10327.82|0
1652712820000|2022-05-16 14:53:40|10329.8|10329.8|10329.8|10329.8|10329.8|10329.8|10329.8|10329.8|0
1652712830000|2022-05-16 14:53:50|10329.98|10329.98|10330.76|10330.76|10330.76|10330.76|10329.98|10329.98|0
1652712840000|2022-05-16 14:54:00|10330.1|10330.1|10329.73|10329.73|10330.1|10330.1|10329.73|10329.73|0
1652712850000|2022-05-16 14:54:10|10329.8|10329.8|10329.13|10329.13|10329.8|10329.8|10328.88|10328.88|0
1652712860000|2022-05-16 14:54:20|10329.01|10329.01|10329.01|10329.01|10329.01|10329.01|10329.01|10329.01|0
1652712870000|2022-05-16 14:54:30|10328.58|10328.58|10329.7|10329.7|10329.7|10329.7|10328.58|10328.58|0
1652712880000|2022-05-16 14:54:40|10329.85|10329.85|10329.85|10329.85|10329.85|10329.85|10329.42|10329.42|0
1652712890000|2022-05-16 14:54:50|10329.67|10329.67|10329.64|10329.64|10329.88|10329.88|10329.39|10329.39|0
1652712900000|2022-05-16 14:55:00|10330.11|10330.11|10329.89|10329.89|10330.11|10330.11|10329.89|10329.89|0
1652712910000|2022-05-16 14:55:10|10330.12|10330.12|10329.34|10329.34|10330.12|10330.12|10328.56|10328.56|0
1652712920000|2022-05-16 14:55:20|10329.67|10329.67|10329.67|10329.67|10329.67|10329.67|10329.38|10329.38|0
1652712930000|2022-05-16 14:55:30|10329.84|10329.84|10328.87|10328.87|10330.18|10330.18|10328.87|10328.87|0
1652712940000|2022-05-16 14:55:40|10328.69|10328.69|10328.68|10328.68|10328.77|10328.77|10328.31|10328.31|0
1652712960000|2022-05-16 14:56:00|10328.56|10328.56|10328.09|10328.09|10328.56|10328.56|10328.09|10328.09|0
1652712980000|2022-05-16 14:56:20|10328.32|10328.32|10328.32|10328.32|10328.32|10328.32|10328.32|10328.32|0
1652712990000|2022-05-16 14:56:30|10328.79|10328.79|10327.02|10327.02|10328.79|10328.79|10327.02|10327.02|0
1652713000000|2022-05-16 14:56:40|10327.37|10327.37|10327.37|10327.37|10327.37|10327.37|10327.37|10327.37|0
1652713010000|2022-05-16 14:56:50|10327.54|10327.54|10327.33|10327.33|10327.54|10327.54|10326.86|10326.86|0
1652713020000|2022-05-16 14:57:00|10327.58|10327.58|10328.27|10328.27|10328.36|10328.36|10327.58|10327.58|0
1652713030000|2022-05-16 14:57:10|10328.09|10328.09|10325.53|10325.53|10328.28|10328.28|10325.53|10325.53|0
1652713040000|2022-05-16 14:57:20|10324.76|10324.76|10323.76|10323.76|10324.76|10324.76|10323.76|10323.76|0
1652713050000|2022-05-16 14:57:30|10323.6|10323.6|10323.99|10323.99|10324.35|10324.35|10323.6|10323.6|0
1652713060000|2022-05-16 14:57:40|10323.12|10323.12|10322.81|10322.81|10323.27|10323.27|10322.58|10322.58|0
1652713070000|2022-05-16 14:57:50|10323.18|10323.18|10325.26|10325.26|10325.26|10325.26|10323.18|10323.18|0
1652713100000|2022-05-16 14:58:20|10325.03|10325.03|10324.55|10324.55|10325.03|10325.03|10324.55|10324.55|0
1652713110000|2022-05-16 14:58:30|10324.74|10324.74|10325.77|10325.77|10325.77|10325.77|10324.74|10324.74|0
1652713120000|2022-05-16 14:58:40|10326.55|10326.55|10327.49|10327.49|10327.49|10327.49|10326.55|10326.55|0
1652713130000|2022-05-16 14:58:50|10327.74|10327.74|10328.32|10328.32|10328.32|10328.32|10327.74|10327.74|0
1652713140000|2022-05-16 14:59:00|10328.55|10328.55|10329.6|10329.6|10329.6|10329.6|10328.55|10328.55|0
1652713150000|2022-05-16 14:59:10|10329.5|10329.5|10329.5|10329.5|10329.5|10329.5|10329.5|10329.5|0
1652713160000|2022-05-16 14:59:20|10330.28|10330.28|10331.29|10331.29|10331.29|10331.29|10329.74|10329.74|0
1652713170000|2022-05-16 14:59:30|10332.07|10332.07|10332.07|10332.07|10332.85|10332.85|10331.92|10331.92|0
1652713180000|2022-05-16 14:59:40|10332.2|10332.2|10332.41|10332.41|10332.41|10332.41|10332.2|10332.2|0
1652713190000|2022-05-16 14:59:50|10332.66|10332.66|10332.71|10332.71|10333|10333|10332.54|10332.54|0
1652713200000|2022-05-16 15:00:00|10331.93|10331.93|10331.38|10331.38|10332.94|10332.94|10331.38|10331.38|0
1652713210000|2022-05-16 15:00:10|10331.81|10331.81|10331.56|10331.56|10331.81|10331.81|10331.56|10331.56|0
1652713220000|2022-05-16 15:00:20|10331.7|10331.7|10331.66|10331.66|10331.87|10331.87|10331.66|10331.66|0
1652713230000|2022-05-16 15:00:30|10331.43|10331.43|10328.97|10328.97|10331.43|10331.43|10328.53|10328.53|0
1652713240000|2022-05-16 15:00:40|10328.64|10328.64|10329.54|10329.54|10329.54|10329.54|10328.64|10328.64|0
1652713250000|2022-05-16 15:00:50|10329.3|10329.3|10328.52|10328.52|10329.3|10329.3|10328.52|10328.52|0
1652713260000|2022-05-16 15:01:00|10328.69|10328.69|10329.01|10329.01|10329.24|10329.24|10328.69|10328.69|0
1652713270000|2022-05-16 15:01:10|10329.26|10329.26|10331.93|10331.93|10331.93|10331.93|10329.11|10329.11|0
1652713280000|2022-05-16 15:01:20|10331.5|10331.5|10331.67|10331.67|10331.67|10331.67|10331.5|10331.5|0
1652713290000|2022-05-16 15:01:30|10331.84|10331.84|10329.96|10329.96|10331.92|10331.92|10329.96|10329.96|0
1652713300000|2022-05-16 15:01:40|10329.78|10329.78|10328.75|10328.75|10329.78|10329.78|10328.57|10328.57|0
1652713310000|2022-05-16 15:01:50|10329.2|10329.2|10329.81|10329.81|10329.81|10329.81|10329.2|10329.2|0
1652713320000|2022-05-16 15:02:00|10329.68|10329.68|10329.42|10329.42|10329.68|10329.68|10329.42|10329.42|0
1652713330000|2022-05-16 15:02:10|10329.17|10329.17|10328.57|10328.57|10329.52|10329.52|10328.57|10328.57|0
1652713340000|2022-05-16 15:02:20|10328.79|10328.79|10328.13|10328.13|10328.79|10328.79|10327.88|10327.88|0
1652713350000|2022-05-16 15:02:30|10327.35|10327.35|10326.66|10326.66|10327.35|10327.35|10326.66|10326.66|0
1652713370000|2022-05-16 15:02:50|10325.11|10325.11|10325.11|10325.11|10325.11|10325.11|10325.11|10325.11|0
1652713380000|2022-05-16 15:03:00|10324.65|10324.65|10325.5|10325.5|10325.5|10325.5|10324.42|10324.42|0
1652713390000|2022-05-16 15:03:10|10324.63|10324.63|10323.6|10323.6|10324.63|10324.63|10322.82|10322.82|0
1652713410000|2022-05-16 15:03:30|10323.48|10323.48|10322.94|10322.94|10323.48|10323.48|10322.94|10322.94|0
1652713420000|2022-05-16 15:03:40|10322.69|10322.69|10322.94|10322.94|10322.94|10322.94|10322.69|10322.69|0
1652713430000|2022-05-16 15:03:50|10322.48|10322.48|10323.65|10323.65|10323.65|10323.65|10322.48|10322.48|0
1652713440000|2022-05-16 15:04:00|10323.83|10323.83|10323.74|10323.74|10324.68|10324.68|10323.74|10323.74|0
1652713450000|2022-05-16 15:04:10|10322.87|10322.87|10322.87|10322.87|10322.87|10322.87|10322.87|10322.87|0
1652713460000|2022-05-16 15:04:20|10323.04|10323.04|10325.27|10325.27|10325.28|10325.28|10323.04|10323.04|0
1652713470000|2022-05-16 15:04:30|10325.45|10325.45|10325.57|10325.57|10325.57|10325.57|10325.45|10325.45|0
1652713490000|2022-05-16 15:04:50|10325.69|10325.69|10325.49|10325.49|10325.69|10325.69|10325.31|10325.31|0
1652713500000|2022-05-16 15:05:00|10325.85|10325.85|10325.85|10325.85|10325.85|10325.85|10325.85|10325.85|0
1652713510000|2022-05-16 15:05:10|10326.03|10326.03|10327.13|10327.13|10327.13|10327.13|10326.03|10326.03|0
1652713520000|2022-05-16 15:05:20|10327.57|10327.57|10327.7|10327.7|10327.7|10327.7|10327.57|10327.57|0
1652713530000|2022-05-16 15:05:30|10327.57|10327.57|10327.45|10327.45|10327.57|10327.57|10327.45|10327.45|0
1652713540000|2022-05-16 15:05:40|10327.57|10327.57|10326.62|10326.62|10327.57|10327.57|10326.44|10326.44|0
1652713550000|2022-05-16 15:05:50|10327.4|10327.4|10326.16|10326.16|10327.4|10327.4|10326.16|10326.16|0
1652713560000|2022-05-16 15:06:00|10325.38|10325.38|10324.38|10324.38|10325.38|10325.38|10324.38|10324.38|0
1652713570000|2022-05-16 15:06:10|10325.16|10325.16|10322.6|10322.6|10325.35|10325.35|10322.6|10322.6|0
1652713580000|2022-05-16 15:06:20|10322.47|10322.47|10322.42|10322.42|10323.2|10323.2|10322.42|10322.42|0
1652713590000|2022-05-16 15:06:30|10321.64|10321.64|10321.64|10321.64|10321.64|10321.64|10321.64|10321.64|0
1652713600000|2022-05-16 15:06:40|10321.81|10321.81|10321.81|10321.81|10321.81|10321.81|10321.81|10321.81|0
1652713610000|2022-05-16 15:06:50|10322.18|10322.18|10322|10322|10322.18|10322.18|10322|10322|0
1652713630000|2022-05-16 15:07:10|10321.88|10321.88|10321.88|10321.88|10321.88|10321.88|10321.88|10321.88|0
1652713640000|2022-05-16 15:07:20|10321.4|10321.4|10321.4|10321.4|10321.4|10321.4|10321.4|10321.4|0
1652713650000|2022-05-16 15:07:30|10321.65|10321.65|10321.95|10321.95|10321.95|10321.95|10321.65|10321.65|0
1652713660000|2022-05-16 15:07:40|10321.78|10321.78|10323.93|10323.93|10324.16|10324.16|10321.78|10321.78|0
1652713670000|2022-05-16 15:07:50|10323.8|10323.8|10323.36|10323.36|10323.8|10323.8|10323.36|10323.36|0
1652713680000|2022-05-16 15:08:00|10323.14|10323.14|10323.28|10323.28|10323.36|10323.36|10323.14|10323.14|0
1652713690000|2022-05-16 15:08:10|10323.06|10323.06|10323.06|10323.06|10323.06|10323.06|10323.06|10323.06|0
1652713700000|2022-05-16 15:08:20|10322.81|10322.81|10322.81|10322.81|10322.81|10322.81|10322.81|10322.81|0
1652713710000|2022-05-16 15:08:30|10321.35|10321.35|10321.4|10321.4|10321.57|10321.57|10321.35|10321.35|0
1652713720000|2022-05-16 15:08:40|10321.27|10321.27|10321.27|10321.27|10321.27|10321.27|10321.27|10321.27|0
1652713730000|2022-05-16 15:08:50|10321.63|10321.63|10322.84|10322.84|10322.84|10322.84|10321.3|10321.3|0
1652713740000|2022-05-16 15:09:00|10323.03|10323.03|10323.4|10323.4|10323.4|10323.4|10322.96|10322.96|0
1652713750000|2022-05-16 15:09:10|10323.53|10323.53|10323.53|10323.53|10323.53|10323.53|10323.53|10323.53|0
1652713760000|2022-05-16 15:09:20|10323.1|10323.1|10324.35|10324.35|10324.35|10324.35|10323.1|10323.1|0
1652713770000|2022-05-16 15:09:30|10324.48|10324.48|10327.03|10327.03|10327.03|10327.03|10324.48|10324.48|0
1652713780000|2022-05-16 15:09:40|10327.38|10327.38|10326.8|10326.8|10327.38|10327.38|10326.8|10326.8|0
1652713790000|2022-05-16 15:09:50|10327.05|10327.05|10327.84|10327.84|10327.84|10327.84|10327.05|10327.05|0
1652713800000|2022-05-16 15:10:00|10328.28|10328.28|10327.75|10327.75|10328.28|10328.28|10327.75|10327.75|0
1652713830000|2022-05-16 15:10:30|10327.49|10327.49|10326.6|10326.6|10328.06|10328.06|10326.6|10326.6|0
1652713840000|2022-05-16 15:10:40|10328.15|10328.15|10328.26|10328.26|10328.26|10328.26|10328.15|10328.15|0
1652713850000|2022-05-16 15:10:50|10328.39|10328.39|10328.52|10328.52|10328.52|10328.52|10328.39|10328.39|0
1652713860000|2022-05-16 15:11:00|10328.4|10328.4|10328.4|10328.4|10328.4|10328.4|10328.4|10328.4|0
1652713870000|2022-05-16 15:11:10|10328.28|10328.28|10328.8|10328.8|10328.8|10328.8|10328.28|10328.28|0
1652713880000|2022-05-16 15:11:20|10328.93|10328.93|10329.18|10329.18|10329.18|10329.18|10328.82|10328.82|0
1652713890000|2022-05-16 15:11:30|10329.62|10329.62|10329.2|10329.2|10329.62|10329.62|10329.2|10329.2|0
1652713900000|2022-05-16 15:11:40|10329.29|10329.29|10329.04|10329.04|10329.29|10329.29|10329.04|10329.04|0
1652713910000|2022-05-16 15:11:50|10329.28|10329.28|10328.75|10328.75|10329.28|10329.28|10328.63|10328.63|0
1652713920000|2022-05-16 15:12:00|10329.6|10329.6|10331.09|10331.09|10331.09|10331.09|10329.6|10329.6|0
1652713930000|2022-05-16 15:12:10|10331.52|10331.52|10331.82|10331.82|10331.82|10331.82|10331.52|10331.52|0
1652713940000|2022-05-16 15:12:20|10333.37|10333.37|10333.37|10333.37|10333.37|10333.37|10333.37|10333.37|0
1652713950000|2022-05-16 15:12:30|10333.59|10333.59|10333.72|10333.72|10333.96|10333.96|10333.59|10333.59|0
1652713960000|2022-05-16 15:12:40|10333.29|10333.29|10333.24|10333.24|10333.54|10333.54|10333.24|10333.24|0
1652713970000|2022-05-16 15:12:50|10332.46|10332.46|10333.02|10333.02|10333.02|10333.02|10332.46|10332.46|0
1652713980000|2022-05-16 15:13:00|10333.25|10333.25|10333|10333|10333.25|10333.25|10333|10333|0
1652713990000|2022-05-16 15:13:10|10333.12|10333.12|10333.3|10333.3|10333.3|10333.3|10333.12|10333.12|0
1652714000000|2022-05-16 15:13:20|10333.74|10333.74|10332.62|10332.62|10333.98|10333.98|10332.62|10332.62|0
1652714010000|2022-05-16 15:13:30|10332.72|10332.72|10333.75|10333.75|10333.75|10333.75|10332.72|10332.72|0
1652714020000|2022-05-16 15:13:40|10333.87|10333.87|10334.12|10334.12|10334.12|10334.12|10333.87|10333.87|0
1652714030000|2022-05-16 15:13:50|10333.89|10333.89|10334.35|10334.35|10334.35|10334.35|10333.89|10333.89|0
1652714040000|2022-05-16 15:14:00|10334.56|10334.56|10334.56|10334.56|10334.56|10334.56|10334.56|10334.56|0
1652714050000|2022-05-16 15:14:10|10334.8|10334.8|10335.03|10335.03|10335.03|10335.03|10334.8|10334.8|0
1652714060000|2022-05-16 15:14:20|10335.19|10335.19|10335.96|10335.96|10336.38|10336.38|10335.19|10335.19|0
1652714080000|2022-05-16 15:14:40|10336.15|10336.15|10336.15|10336.15|10336.15|10336.15|10336.15|10336.15|0
1652714090000|2022-05-16 15:14:50|10336.4|10336.4|10335.74|10335.74|10336.76|10336.76|10335.49|10335.49|0
1652714100000|2022-05-16 15:15:00|10335.53|10335.53|10335.82|10335.82|10335.82|10335.82|10335.53|10335.53|0
1652714110000|2022-05-16 15:15:10|10335.39|10335.39|10335.29|10335.29|10335.39|10335.39|10335.29|10335.29|0
1652714120000|2022-05-16 15:15:20|10335.39|10335.39|10335.38|10335.38|10335.39|10335.39|10334.96|10334.96|0
1652714130000|2022-05-16 15:15:30|10335.14|10335.14|10334.89|10334.89|10335.14|10335.14|10334.89|10334.89|0
1652714140000|2022-05-16 15:15:40|10335.41|10335.41|10335.7|10335.7|10335.7|10335.7|10335.41|10335.41|0
1652714150000|2022-05-16 15:15:50|10335.94|10335.94|10336.46|10336.46|10336.46|10336.46|10335.94|10335.94|0
1652714160000|2022-05-16 15:16:00|10336.62|10336.62|10336.93|10336.93|10336.93|10336.93|10336.32|10336.32|0
1652714170000|2022-05-16 15:16:10|10337.15|10337.15|10337.15|10337.15|10337.33|10337.33|10337.15|10337.15|0
1652714180000|2022-05-16 15:16:20|10336.72|10336.72|10340.28|10340.28|10340.28|10340.28|10336.55|10336.55|0
1652714190000|2022-05-16 15:16:30|10340.45|10340.45|10340.23|10340.23|10340.58|10340.58|10340.23|10340.23|0
1652714200000|2022-05-16 15:16:40|10340.75|10340.75|10340.51|10340.51|10340.75|10340.75|10340.51|10340.51|0
1652714210000|2022-05-16 15:16:50|10340.63|10340.63|10340.79|10340.79|10340.79|10340.79|10340.63|10340.63|0
1652714220000|2022-05-16 15:17:00|10340.6|10340.6|10340.6|10340.6|10340.6|10340.6|10340.6|10340.6|0
1652714230000|2022-05-16 15:17:10|10341.03|10341.03|10341.47|10341.47|10341.47|10341.47|10341.03|10341.03|0
1652714240000|2022-05-16 15:17:20|10341.6|10341.6|10341.6|10341.6|10341.6|10341.6|10341.6|10341.6|0
1652714250000|2022-05-16 15:17:30|10341.44|10341.44|10342.15|10342.15|10342.15|10342.15|10341.44|10341.44|0
1652714260000|2022-05-16 15:17:40|10342.4|10342.4|10343.83|10343.83|10343.83|10343.83|10342.4|10342.4|0
1652714270000|2022-05-16 15:17:50|10343.41|10343.41|10343.41|10343.41|10343.41|10343.41|10343.41|10343.41|0
1652714280000|2022-05-16 15:18:00|10343.03|10343.03|10343.08|10343.08|10343.28|10343.28|10342.5|10342.5|0
1652714290000|2022-05-16 15:18:10|10343.86|10343.86|10343.58|10343.58|10344.04|10344.04|10343.45|10343.45|0
1652714300000|2022-05-16 15:18:20|10343.4|10343.4|10343.4|10343.4|10343.4|10343.4|10343.4|10343.4|0
1652714310000|2022-05-16 15:18:30|10343.32|10343.32|10343.32|10343.32|10343.32|10343.32|10343.32|10343.32|0
1652714320000|2022-05-16 15:18:40|10344.1|10344.1|10344.54|10344.54|10344.54|10344.54|10344.1|10344.1|0
1652714330000|2022-05-16 15:18:50|10344.63|10344.63|10344.8|10344.8|10344.8|10344.8|10344.63|10344.63|0
1652714350000|2022-05-16 15:19:10|10344.68|10344.68|10344.8|10344.8|10344.8|10344.8|10344.38|10344.38|0
1652714360000|2022-05-16 15:19:20|10344.67|10344.67|10344.67|10344.67|10344.67|10344.67|10344.67|10344.67|0
1652714370000|2022-05-16 15:19:30|10344.25|10344.25|10344.25|10344.25|10344.25|10344.25|10344.25|10344.25|0
1652714380000|2022-05-16 15:19:40|10344.35|10344.35|10344.57|10344.57|10344.57|10344.57|10344.35|10344.35|0
1652714390000|2022-05-16 15:19:50|10344.01|10344.01|10343.96|10343.96|10344.27|10344.27|10343.83|10343.83|0
1652714400000|2022-05-16 15:20:00|10343.73|10343.73|10342.11|10342.11|10343.73|10343.73|10342.11|10342.11|0
1652714410000|2022-05-16 15:20:10|10341.86|10341.86|10342.09|10342.09|10342.22|10342.22|10341.86|10341.86|0
1652714420000|2022-05-16 15:20:20|10342.96|10342.96|10343.9|10343.9|10343.9|10343.9|10342.96|10342.96|0
1652714430000|2022-05-16 15:20:30|10344.14|10344.14|10343.97|10343.97|10344.14|10344.14|10343.97|10343.97|0
1652714440000|2022-05-16 15:20:40|10343.53|10343.53|10343.29|10343.29|10343.53|10343.53|10343.29|10343.29|0
1652714450000|2022-05-16 15:20:50|10343.61|10343.61|10343.61|10343.61|10343.61|10343.61|10343.61|10343.61|0
1652714460000|2022-05-16 15:21:00|10343.39|10343.39|10340.76|10340.76|10343.39|10343.39|10340.76|10340.76|0
1652714470000|2022-05-16 15:21:10|10340.85|10340.85|10340.46|10340.46|10340.85|10340.85|10340.46|10340.46|0
1652714480000|2022-05-16 15:21:20|10340.62|10340.62|10340.1|10340.1|10340.62|10340.62|10340.1|10340.1|0
1652714490000|2022-05-16 15:21:30|10339.67|10339.67|10340.15|10340.15|10340.15|10340.15|10339.67|10339.67|0
1652714500000|2022-05-16 15:21:40|10339.97|10339.97|10340.21|10340.21|10340.21|10340.21|10339.78|10339.78|0
1652714510000|2022-05-16 15:21:50|10340.08|10340.08|10340.31|10340.31|10340.49|10340.49|10340.08|10340.08|0
1652714530000|2022-05-16 15:22:10|10340.81|10340.81|10341.16|10341.16|10341.16|10341.16|10340.81|10340.81|0
1652714540000|2022-05-16 15:22:20|10341.28|10341.28|10341.71|10341.71|10341.71|10341.71|10341.28|10341.28|0
1652714550000|2022-05-16 15:22:30|10341.9|10341.9|10340.79|10340.79|10341.9|10341.9|10340.79|10340.79|0
1652714560000|2022-05-16 15:22:40|10340.69|10340.69|10341.16|10341.16|10341.16|10341.16|10340.69|10340.69|0
1652714580000|2022-05-16 15:23:00|10341.53|10341.53|10342.23|10342.23|10342.23|10342.23|10341.53|10341.53|0
1652714590000|2022-05-16 15:23:10|10341.79|10341.79|10341.79|10341.79|10342.57|10342.57|10341.79|10341.79|0
1652714600000|2022-05-16 15:23:20|10342.23|10342.23|10343.29|10343.29|10343.29|10343.29|10342.05|10342.05|0
1652714610000|2022-05-16 15:23:30|10343.52|10343.52|10343.52|10343.52|10343.52|10343.52|10343.52|10343.52|0
1652714620000|2022-05-16 15:23:40|10342.74|10342.74|10344.04|10344.04|10344.04|10344.04|10342.74|10342.74|0
1652714630000|2022-05-16 15:23:50|10344.27|10344.27|10343.84|10343.84|10344.27|10344.27|10343.84|10343.84|0
1652714640000|2022-05-16 15:24:00|10344.26|10344.26|10343.53|10343.53|10344.27|10344.27|10343.49|10343.49|0
1652714650000|2022-05-16 15:24:10|10344.31|10344.31|10344.48|10344.48|10344.61|10344.61|10344.31|10344.31|0
1652714660000|2022-05-16 15:24:20|10344.11|10344.11|10344.13|10344.13|10344.34|10344.34|10344.11|10344.11|0
1652714670000|2022-05-16 15:24:30|10344.05|10344.05|10344.08|10344.08|10344.32|10344.32|10343.59|10343.59|0
1652714680000|2022-05-16 15:24:40|10343.85|10343.85|10343.36|10343.36|10343.85|10343.85|10343.36|10343.36|0
1652714690000|2022-05-16 15:24:50|10343.18|10343.18|10342.07|10342.07|10343.18|10343.18|10342.07|10342.07|0
1652714700000|2022-05-16 15:25:00|10341.29|10341.29|10339.83|10339.83|10341.29|10341.29|10339.83|10339.83|0
1652714710000|2022-05-16 15:25:10|10339.93|10339.93|10340.93|10340.93|10340.93|10340.93|10339.93|10339.93|0
1652714720000|2022-05-16 15:25:20|10340.5|10340.5|10340.5|10340.5|10340.5|10340.5|10340.5|10340.5|0
1652714730000|2022-05-16 15:25:30|10339.72|10339.72|10339.59|10339.59|10339.84|10339.84|10339.59|10339.59|0
1652714740000|2022-05-16 15:25:40|10339.41|10339.41|10339.41|10339.41|10339.41|10339.41|10339.41|10339.41|0
1652714750000|2022-05-16 15:25:50|10339.55|10339.55|10339.12|10339.12|10339.73|10339.73|10338.68|10338.68|0
1652714760000|2022-05-16 15:26:00|10339.37|10339.37|10339.8|10339.8|10339.8|10339.8|10339.37|10339.37|0
1652714770000|2022-05-16 15:26:10|10339.68|10339.68|10339.68|10339.68|10339.68|10339.68|10339.68|10339.68|0
1652714780000|2022-05-16 15:26:20|10339.46|10339.46|10338.14|10338.14|10339.46|10339.46|10338.14|10338.14|0
1652714800000|2022-05-16 15:26:40|10338.6|10338.6|10338.16|10338.16|10338.6|10338.6|10338.16|10338.16|0
1652714810000|2022-05-16 15:26:50|10337.67|10337.67|10337.04|10337.04|10337.67|10337.67|10336.92|10336.92|0
1652714820000|2022-05-16 15:27:00|10336.26|10336.26|10335.5|10335.5|10336.51|10336.51|10335.37|10335.37|0
1652714830000|2022-05-16 15:27:10|10335.28|10335.28|10335.28|10335.28|10335.28|10335.28|10335.28|10335.28|0
1652714840000|2022-05-16 15:27:20|10334.85|10334.85|10333.48|10333.48|10334.85|10334.85|10333.48|10333.48|0
1652714850000|2022-05-16 15:27:30|10333.12|10333.12|10333.12|10333.12|10333.12|10333.12|10332.98|10332.98|0
1652714860000|2022-05-16 15:27:40|10332.94|10332.94|10332.82|10332.82|10332.94|10332.94|10332.82|10332.82|0
1652714870000|2022-05-16 15:27:50|10332.72|10332.72|10331.95|10331.95|10332.72|10332.72|10331.91|10331.91|0
1652714880000|2022-05-16 15:28:00|10332.08|10332.08|10330.53|10330.53|10332.33|10332.33|10330.53|10330.53|0
1652714890000|2022-05-16 15:28:10|10330.86|10330.86|10331.33|10331.33|10331.33|10331.33|10330.86|10330.86|0
1652714900000|2022-05-16 15:28:20|10330.47|10330.47|10330.4|10330.4|10330.83|10330.83|10330.4|10330.4|0
1652714910000|2022-05-16 15:28:30|10330.03|10330.03|10329.23|10329.23|10330.35|10330.35|10329.23|10329.23|0
1652714920000|2022-05-16 15:28:40|10329.01|10329.01|10329.62|10329.62|10329.7|10329.7|10329.01|10329.01|0
1652714930000|2022-05-16 15:28:50|10329.75|10329.75|10329.78|10329.78|10329.88|10329.88|10329.75|10329.75|0
1652714940000|2022-05-16 15:29:00|10329.94|10329.94|10334.38|10334.38|10334.38|10334.38|10329.94|10329.94|0
1652714950000|2022-05-16 15:29:10|10334.51|10334.51|10334.51|10334.51|10334.51|10334.51|10333.73|10333.73|0
1652714960000|2022-05-16 15:29:20|10334.74|10334.74|10336.33|10336.33|10336.33|10336.33|10334.74|10334.74|0
1652714970000|2022-05-16 15:29:30|10336.66|10336.66|10338.04|10338.04|10338.39|10338.39|10336.38|10336.38|0
1652714980000|2022-05-16 15:29:40|10337.26|10337.26|10335.93|10335.93|10337.48|10337.48|10335.59|10335.59|0
1652714990000|2022-05-16 15:29:50|10336.18|10336.18|10336.24|10336.24|10336.42|10336.42|10334.86|10334.86|0
1652771700000|2022-05-17 07:15:00|10388.77|10388.77|10389.41|10389.41|10390.08|10390.08|10388.77|10388.77|0
1652771710000|2022-05-17 07:15:10|10390.28|10390.28|10390.28|10390.28|10390.28|10390.28|10390.28|10390.28|0
1652771720000|2022-05-17 07:15:20|10389.41|10389.41|10388.97|10388.97|10389.41|10389.41|10388.97|10388.97|0
1652771730000|2022-05-17 07:15:30|10388.46|10388.46|10387.51|10387.51|10388.46|10388.46|10386.73|10386.73|0
1652771740000|2022-05-17 07:15:40|10388.17|10388.17|10388.5|10388.5|10388.5|10388.5|10388.17|10388.17|0
1652771750000|2022-05-17 07:15:50|10388.86|10388.86|10388.86|10388.86|10388.86|10388.86|10388.86|10388.86|0
1652771790000|2022-05-17 07:16:30|10389.1|10389.1|10389.47|10389.47|10389.47|10389.47|10388.83|10388.83|0
1652771820000|2022-05-17 07:17:00|10389.1|10389.1|10388.95|10388.95|10391.31|10391.31|10388.19|10388.19|0
1652771830000|2022-05-17 07:17:10|10388.64|10388.64|10388.86|10388.86|10388.86|10388.86|10388.64|10388.64|0
1652771840000|2022-05-17 07:17:20|10389.36|10389.36|10391.34|10391.34|10391.34|10391.34|10389.36|10389.36|0
1652771850000|2022-05-17 07:17:30|10392.12|10392.12|10392.12|10392.12|10392.12|10392.12|10392.12|10392.12|0
1652771860000|2022-05-17 07:17:40|10392.35|10392.35|10394.59|10394.59|10394.59|10394.59|10392.35|10392.35|0
1652771880000|2022-05-17 07:18:00|10394.96|10394.96|10395.28|10395.28|10395.28|10395.28|10394.96|10394.96|0
1652771890000|2022-05-17 07:18:10|10395.7|10395.7|10395.7|10395.7|10395.7|10395.7|10395.7|10395.7|0
1652771900000|2022-05-17 07:18:20|10395.92|10395.92|10395.99|10395.99|10395.99|10395.99|10395.92|10395.92|0
1652771910000|2022-05-17 07:18:30|10395.84|10395.84|10395.99|10395.99|10395.99|10395.99|10395.84|10395.84|0
1652771920000|2022-05-17 07:18:40|10397.26|10397.26|10398.31|10398.31|10398.31|10398.31|10397.26|10397.26|0
1652771930000|2022-05-17 07:18:50|10397.88|10397.88|10397.35|10397.35|10397.88|10397.88|10397.35|10397.35|0
1652771940000|2022-05-17 07:19:00|10397.13|10397.13|10396.63|10396.63|10397.13|10397.13|10396.63|10396.63|0
1652771960000|2022-05-17 07:19:20|10396.8|10396.8|10396.33|10396.33|10396.8|10396.8|10396.33|10396.33|0
1652771970000|2022-05-17 07:19:30|10396.5|10396.5|10396.11|10396.11|10396.5|10396.5|10396.11|10396.11|0
1652771980000|2022-05-17 07:19:40|10396.03|10396.03|10396.03|10396.03|10396.03|10396.03|10396.03|10396.03|0
1652771990000|2022-05-17 07:19:50|10396.13|10396.13|10396.24|10396.24|10396.24|10396.24|10396.13|10396.13|0
1652772000000|2022-05-17 07:20:00|10394.91|10394.91|10395.62|10395.62|10395.87|10395.87|10394.91|10394.91|0
1652772010000|2022-05-17 07:20:10|10395.78|10395.78|10395.65|10395.65|10395.78|10395.78|10395.65|10395.65|0
1652772020000|2022-05-17 07:20:20|10396.04|10396.04|10401.19|10401.19|10401.19|10401.19|10396.04|10396.04|0
1652772040000|2022-05-17 07:20:40|10401.51|10401.51|10400.49|10400.49|10401.51|10401.51|10400.41|10400.41|0
1652772050000|2022-05-17 07:20:50|10400.07|10400.07|10399.9|10399.9|10400.07|10400.07|10398.83|10398.83|0
1652772060000|2022-05-17 07:21:00|10400.29|10400.29|10401.63|10401.63|10401.63|10401.63|10400.29|10400.29|0
1652772070000|2022-05-17 07:21:10|10401.74|10401.74|10401.74|10401.74|10401.74|10401.74|10401.74|10401.74|0
1652772090000|2022-05-17 07:21:30|10401.9|10401.9|10401.9|10401.9|10402.29|10402.29|10401.9|10401.9|0
1652772100000|2022-05-17 07:21:40|10402.03|10402.03|10402.03|10402.03|10402.03|10402.03|10402.03|10402.03|0
1652772110000|2022-05-17 07:21:50|10402.32|10402.32|10402.32|10402.32|10402.32|10402.32|10402.32|10402.32|0
1652772120000|2022-05-17 07:22:00|10402.75|10402.75|10402.75|10402.75|10402.75|10402.75|10402.75|10402.75|0
1652772140000|2022-05-17 07:22:20|10402.28|10402.28|10402.11|10402.11|10402.28|10402.28|10401.96|10401.96|0
1652772150000|2022-05-17 07:22:30|10401.73|10401.73|10402.81|10402.81|10402.81|10402.81|10401.73|10401.73|0
1652772160000|2022-05-17 07:22:40|10402.95|10402.95|10407.98|10407.98|10407.98|10407.98|10402.95|10402.95|0
1652772170000|2022-05-17 07:22:50|10408.64|10408.64|10408.24|10408.24|10408.64|10408.64|10408.24|10408.24|0
1652772190000|2022-05-17 07:23:10|10409.09|10409.09|10410.83|10410.83|10410.83|10410.83|10409.09|10409.09|0
1652772200000|2022-05-17 07:23:20|10410.67|10410.67|10410.67|10410.67|10410.67|10410.67|10410.67|10410.67|0
1652772210000|2022-05-17 07:23:30|10413.01|10413.01|10413.01|10413.01|10413.01|10413.01|10413.01|10413.01|0
1652772220000|2022-05-17 07:23:40|10413.26|10413.26|10414.22|10414.22|10414.22|10414.22|10413.26|10413.26|0
1652772230000|2022-05-17 07:23:50|10414.92|10414.92|10414.7|10414.7|10415.05|10415.05|10414.7|10414.7|0
1652772240000|2022-05-17 07:24:00|10414.51|10414.51|10412.76|10412.76|10414.51|10414.51|10412.76|10412.76|0
1652772290000|2022-05-17 07:24:50|10412.93|10412.93|10413.37|10413.37|10413.37|10413.37|10412.93|10412.93|0
1652772300000|2022-05-17 07:25:00|10412.93|10412.93|10413.06|10413.06|10413.06|10413.06|10412.93|10412.93|0
1652772310000|2022-05-17 07:25:10|10414.62|10414.62|10415.32|10415.32|10415.32|10415.32|10414.62|10414.62|0
1652772330000|2022-05-17 07:25:30|10413.76|10413.76|10414.2|10414.2|10414.2|10414.2|10413.76|10413.76|0
1652772360000|2022-05-17 07:26:00|10414.02|10414.02|10413.84|10413.84|10414.02|10414.02|10413.84|10413.84|0
1652772370000|2022-05-17 07:26:10|10413.92|10413.92|10413.12|10413.12|10413.92|10413.92|10413.12|10413.12|0
1652772390000|2022-05-17 07:26:30|10412.25|10412.25|10412.25|10412.25|10412.25|10412.25|10412.25|10412.25|0
1652772400000|2022-05-17 07:26:40|10411.93|10411.93|10411.93|10411.93|10411.93|10411.93|10411.93|10411.93|0
1652772410000|2022-05-17 07:26:50|10411.75|10411.75|10412.88|10412.88|10413.31|10413.31|10411.75|10411.75|0
1652772420000|2022-05-17 07:27:00|10412.1|10412.1|10412.53|10412.53|10412.53|10412.53|10412.1|10412.1|0
1652772430000|2022-05-17 07:27:10|10412.86|10412.86|10413.5|10413.5|10413.5|10413.5|10412.86|10412.86|0
1652772450000|2022-05-17 07:27:30|10413.64|10413.64|10414.21|10414.21|10414.21|10414.21|10413.57|10413.57|0
1652772460000|2022-05-17 07:27:40|10414.43|10414.43|10414.33|10414.33|10414.43|10414.43|10414.33|10414.33|0
1652772470000|2022-05-17 07:27:50|10414.68|10414.68|10416.9|10416.9|10416.9|10416.9|10414.68|10414.68|0
1652772480000|2022-05-17 07:28:00|10417.58|10417.58|10417.95|10417.95|10418.24|10418.24|10417.58|10417.58|0
1652772490000|2022-05-17 07:28:10|10418.82|10418.82|10418.59|10418.59|10419.25|10419.25|10418.59|10418.59|0
1652772510000|2022-05-17 07:28:30|10418.69|10418.69|10418.33|10418.33|10418.69|10418.69|10418.33|10418.33|0
1652772520000|2022-05-17 07:28:40|10418.15|10418.15|10417.5|10417.5|10418.28|10418.28|10417.5|10417.5|0
1652772530000|2022-05-17 07:28:50|10419.06|10419.06|10419.06|10419.06|10419.06|10419.06|10419.06|10419.06|0
1652772540000|2022-05-17 07:29:00|10418.84|10418.84|10418.4|10418.4|10418.84|10418.84|10418.4|10418.4|0
1652772550000|2022-05-17 07:29:10|10417.55|10417.55|10417.98|10417.98|10417.98|10417.98|10417.55|10417.55|0
1652772560000|2022-05-17 07:29:20|10418.13|10418.13|10418.13|10418.13|10418.13|10418.13|10418.13|10418.13|0
1652772570000|2022-05-17 07:29:30|10418.66|10418.66|10421.07|10421.07|10421.4|10421.4|10418.66|10418.66|0
1652772580000|2022-05-17 07:29:40|10420.64|10420.64|10420.46|10420.46|10420.64|10420.64|10420.46|10420.46|0
1652772590000|2022-05-17 07:29:50|10420.9|10420.9|10421.63|10421.63|10421.63|10421.63|10420.64|10420.64|0
1652772600000|2022-05-17 07:30:00|10421.41|10421.41|10421.49|10421.49|10421.84|10421.84|10421.41|10421.41|0
1652772610000|2022-05-17 07:30:10|10421.06|10421.06|10420.39|10420.39|10421.06|10421.06|10420.39|10420.39|0
1652772620000|2022-05-17 07:30:20|10420.57|10420.57|10423.85|10423.85|10423.85|10423.85|10419.72|10419.72|0
1652772630000|2022-05-17 07:30:30|10424.06|10424.06|10426.32|10426.32|10426.61|10426.61|10423.88|10423.88|0
1652772640000|2022-05-17 07:30:40|10426.19|10426.19|10428.92|10428.92|10428.92|10428.92|10425.8|10425.8|0
1652772660000|2022-05-17 07:31:00|10429.9|10429.9|10430.97|10430.97|10430.97|10430.97|10429.47|10429.47|0
1652772670000|2022-05-17 07:31:10|10433.31|10433.31|10433.75|10433.75|10433.75|10433.75|10433.31|10433.31|0
1652772680000|2022-05-17 07:31:20|10434.11|10434.11|10434.11|10434.11|10434.64|10434.64|10434.11|10434.11|0
1652772690000|2022-05-17 07:31:30|10433.93|10433.93|10433.93|10433.93|10433.93|10433.93|10433.93|10433.93|0
1652772700000|2022-05-17 07:31:40|10432.82|10432.82|10432.82|10432.82|10432.82|10432.82|10432.82|10432.82|0
1652772710000|2022-05-17 07:31:50|10432.03|10432.03|10432.72|10432.72|10432.93|10432.93|10432.03|10432.03|0
1652772720000|2022-05-17 07:32:00|10432.54|10432.54|10432.54|10432.54|10432.54|10432.54|10432.54|10432.54|0
1652772740000|2022-05-17 07:32:20|10431.15|10431.15|10429.58|10429.58|10431.15|10431.15|10429.58|10429.58|0
1652772750000|2022-05-17 07:32:30|10428.8|10428.8|10429.16|10429.16|10429.16|10429.16|10428.8|10428.8|0
1652772760000|2022-05-17 07:32:40|10429.38|10429.38|10429.38|10429.38|10429.38|10429.38|10429.38|10429.38|0
1652772770000|2022-05-17 07:32:50|10429.81|10429.81|10429.72|10429.72|10429.81|10429.81|10429.72|10429.72|0
1652772780000|2022-05-17 07:33:00|10429.94|10429.94|10429.72|10429.72|10429.94|10429.94|10429.72|10429.72|0
1652772800000|2022-05-17 07:33:20|10428.44|10428.44|10427.49|10427.49|10428.44|10428.44|10427.49|10427.49|0
1652772810000|2022-05-17 07:33:30|10426.78|10426.78|10426.78|10426.78|10426.78|10426.78|10426.78|10426.78|0
1652772830000|2022-05-17 07:33:50|10427.63|10427.63|10427.63|10427.63|10427.63|10427.63|10427.63|10427.63|0
1652772840000|2022-05-17 07:34:00|10427.38|10427.38|10424.9|10424.9|10427.64|10427.64|10424.9|10424.9|0
1652772850000|2022-05-17 07:34:10|10424.67|10424.67|10423.94|10423.94|10424.67|10424.67|10423.94|10423.94|0
1652772860000|2022-05-17 07:34:20|10421.51|10421.51|10421.25|10421.25|10421.51|10421.51|10421.25|10421.25|0
1652772870000|2022-05-17 07:34:30|10421.32|10421.32|10419.28|10419.28|10421.32|10421.32|10419.28|10419.28|0
1652772880000|2022-05-17 07:34:40|10419.15|10419.15|10419.31|10419.31|10419.31|10419.31|10419.15|10419.15|0
1652772890000|2022-05-17 07:34:50|10419.21|10419.21|10419.21|10419.21|10419.21|10419.21|10419.21|10419.21|0
1652772900000|2022-05-17 07:35:00|10418.29|10418.29|10418.01|10418.01|10418.29|10418.29|10418.01|10418.01|0
1652772910000|2022-05-17 07:35:10|10418.2|10418.2|10418.2|10418.2|10418.2|10418.2|10418.2|10418.2|0
1652772930000|2022-05-17 07:35:30|10418.3|10418.3|10418.8|10418.8|10418.8|10418.8|10418.3|10418.3|0
1652772940000|2022-05-17 07:35:40|10418.33|10418.33|10418.33|10418.33|10418.33|10418.33|10418.33|10418.33|0
1652772960000|2022-05-17 07:36:00|10419.88|10419.88|10419.88|10419.88|10419.88|10419.88|10419.88|10419.88|0
1652772970000|2022-05-17 07:36:10|10420.03|10420.03|10420.03|10420.03|10420.03|10420.03|10420.03|10420.03|0
1652772980000|2022-05-17 07:36:20|10419.81|10419.81|10419.58|10419.58|10419.81|10419.81|10419.58|10419.58|0
1652772990000|2022-05-17 07:36:30|10419.21|10419.21|10419.56|10419.56|10419.56|10419.56|10419.21|10419.21|0
1652773000000|2022-05-17 07:36:40|10419.14|10419.14|10418.34|10418.34|10419.14|10419.14|10418.34|10418.34|0
1652773010000|2022-05-17 07:36:50|10418.1|10418.1|10418.54|10418.54|10418.54|10418.54|10418.1|10418.1|0
1652773030000|2022-05-17 07:37:10|10419.32|10419.32|10418.89|10418.89|10419.32|10419.32|10418.89|10418.89|0
1652773040000|2022-05-17 07:37:20|10419.32|10419.32|10420.71|10420.71|10420.71|10420.71|10419.32|10419.32|0
1652773070000|2022-05-17 07:37:50|10420.27|10420.27|10420.49|10420.49|10420.49|10420.49|10420.27|10420.27|0
1652773090000|2022-05-17 07:38:10|10420.25|10420.25|10421.25|10421.25|10421.25|10421.25|10420.25|10420.25|0
1652773100000|2022-05-17 07:38:20|10421.47|10421.47|10422.06|10422.06|10422.06|10422.06|10421.47|10421.47|0
1652773110000|2022-05-17 07:38:30|10422.21|10422.21|10422.21|10422.21|10422.21|10422.21|10422.21|10422.21|0
1652773140000|2022-05-17 07:39:00|10421.99|10421.99|10422.67|10422.67|10422.67|10422.67|10421.89|10421.89|0
1652773160000|2022-05-17 07:39:20|10422.42|10422.42|10422.34|10422.34|10422.42|10422.42|10422.34|10422.34|0
1652773170000|2022-05-17 07:39:30|10422.69|10422.69|10422.51|10422.51|10422.69|10422.69|10422.51|10422.51|0
1652773200000|2022-05-17 07:40:00|10422.84|10422.84|10422.52|10422.52|10422.84|10422.84|10422.52|10422.52|0
1652773210000|2022-05-17 07:40:10|10422.95|10422.95|10426.81|10426.81|10427.34|10427.34|10422.95|10422.95|0
1652773220000|2022-05-17 07:40:20|10427.04|10427.04|10427.04|10427.04|10427.04|10427.04|10427.04|10427.04|0
1652773230000|2022-05-17 07:40:30|10427.4|10427.4|10427.4|10427.4|10427.4|10427.4|10427.4|10427.4|0
1652773260000|2022-05-17 07:41:00|10426.91|10426.91|10424|10424|10426.91|10426.91|10423.82|10423.82|0
1652773270000|2022-05-17 07:41:10|10426.47|10426.47|10426.69|10426.69|10427.65|10427.65|10426.47|10426.47|0
1652773320000|2022-05-17 07:42:00|10427.35|10427.35|10427.35|10427.35|10427.35|10427.35|10427.35|10427.35|0
1652773330000|2022-05-17 07:42:10|10427.08|10427.08|10427.52|10427.52|10427.52|10427.52|10427.08|10427.08|0
1652773350000|2022-05-17 07:42:30|10428.39|10428.39|10428.39|10428.39|10428.39|10428.39|10428.39|10428.39|0
1652773360000|2022-05-17 07:42:40|10428.16|10428.16|10429.07|10429.07|10429.2|10429.2|10428.16|10428.16|0
1652773370000|2022-05-17 07:42:50|10429.22|10429.22|10429.17|10429.17|10429.62|10429.62|10429.17|10429.17|0
1652773380000|2022-05-17 07:43:00|10428.48|10428.48|10428.75|10428.75|10428.75|10428.75|10428.48|10428.48|0
1652773390000|2022-05-17 07:43:10|10428.96|10428.96|10430.46|10430.46|10430.46|10430.46|10428.96|10428.96|0
1652773400000|2022-05-17 07:43:20|10431.24|10431.24|10432.42|10432.42|10432.89|10432.89|10431.24|10431.24|0
1652773410000|2022-05-17 07:43:30|10431.96|10431.96|10431.96|10431.96|10431.96|10431.96|10431.96|10431.96|0
1652773420000|2022-05-17 07:43:40|10432.19|10432.19|10432|10432|10432.19|10432.19|10431.73|10431.73|0
1652773430000|2022-05-17 07:43:50|10431.87|10431.87|10432.4|10432.4|10432.4|10432.4|10431.72|10431.72|0
1652773440000|2022-05-17 07:44:00|10432.86|10432.86|10432.86|10432.86|10432.86|10432.86|10432.86|10432.86|0
1652773460000|2022-05-17 07:44:20|10433.08|10433.08|10434.09|10434.09|10434.09|10434.09|10433.08|10433.08|0
1652773470000|2022-05-17 07:44:30|10434.45|10434.45|10434.45|10434.45|10434.45|10434.45|10434.45|10434.45|0
1652773480000|2022-05-17 07:44:40|10434|10434|10434|10434|10434|10434|10434|10434|0
1652773490000|2022-05-17 07:44:50|10433.61|10433.61|10433.91|10433.91|10433.91|10433.91|10433.61|10433.61|0
1652773500000|2022-05-17 07:45:00|10434.34|10434.34|10436.62|10436.62|10436.62|10436.62|10434.34|10434.34|0
1652773510000|2022-05-17 07:45:10|10436.16|10436.16|10437.09|10437.09|10437.09|10437.09|10436.16|10436.16|0
1652773520000|2022-05-17 07:45:20|10437.52|10437.52|10437.52|10437.52|10437.52|10437.52|10437.52|10437.52|0
1652773530000|2022-05-17 07:45:30|10439.08|10439.08|10439.43|10439.43|10439.83|10439.83|10439.08|10439.08|0
1652773540000|2022-05-17 07:45:40|10439.8|10439.8|10439.8|10439.8|10439.8|10439.8|10439.8|10439.8|0
1652773550000|2022-05-17 07:45:50|10439.54|10439.54|10440.54|10440.54|10440.54|10440.54|10439.54|10439.54|0
1652773560000|2022-05-17 07:46:00|10440.4|10440.4|10441.06|10441.06|10441.06|10441.06|10440.4|10440.4|0
1652773570000|2022-05-17 07:46:10|10441.71|10441.71|10443.27|10443.27|10443.27|10443.27|10441.71|10441.71|0
1652773580000|2022-05-17 07:46:20|10443.42|10443.42|10444.11|10444.11|10444.11|10444.11|10443.42|10443.42|0
1652773590000|2022-05-17 07:46:30|10448.64|10448.64|10447.98|10447.98|10448.76|10448.76|10447.98|10447.98|0
1652773600000|2022-05-17 07:46:40|10447.28|10447.28|10447.02|10447.02|10447.41|10447.41|10447.02|10447.02|0
1652773610000|2022-05-17 07:46:50|10447.46|10447.46|10448.92|10448.92|10449.91|10449.91|10447.46|10447.46|0
1652773620000|2022-05-17 07:47:00|10448.27|10448.27|10448.01|10448.01|10448.27|10448.27|10447.62|10447.62|0
1652773630000|2022-05-17 07:47:10|10448.37|10448.37|10448.25|10448.25|10448.37|10448.37|10448.25|10448.25|0
1652773640000|2022-05-17 07:47:20|10448.6|10448.6|10448.57|10448.57|10448.96|10448.96|10448.57|10448.57|0
1652773650000|2022-05-17 07:47:30|10448.96|10448.96|10448.57|10448.57|10448.96|10448.96|10448.57|10448.57|0
1652773660000|2022-05-17 07:47:40|10449.01|10449.01|10450.75|10450.75|10450.75|10450.75|10449.01|10449.01|0
1652773670000|2022-05-17 07:47:50|10450.88|10450.88|10456.99|10456.99|10456.99|10456.99|10450.75|10450.75|0
1652773680000|2022-05-17 07:48:00|10457.61|10457.61|10457.47|10457.47|10457.65|10457.65|10457.22|10457.22|0
1652773690000|2022-05-17 07:48:10|10458.34|10458.34|10457.58|10457.58|10459.57|10459.57|10457.58|10457.58|0
1652773700000|2022-05-17 07:48:20|10457.9|10457.9|10457.28|10457.28|10457.9|10457.9|10457.28|10457.28|0
1652773710000|2022-05-17 07:48:30|10458.02|10458.02|10458.02|10458.02|10458.02|10458.02|10458.02|10458.02|0
1652773720000|2022-05-17 07:48:40|10456.72|10456.72|10456.72|10456.72|10456.72|10456.72|10456.72|10456.72|0
1652773730000|2022-05-17 07:48:50|10457.04|10457.04|10456.62|10456.62|10457.04|10457.04|10456.62|10456.62|0
1652773740000|2022-05-17 07:49:00|10456.76|10456.76|10454.47|10454.47|10456.76|10456.76|10454.47|10454.47|0
1652773750000|2022-05-17 07:49:10|10454.35|10454.35|10454.22|10454.22|10454.35|10454.35|10454.22|10454.22|0
1652773760000|2022-05-17 07:49:20|10454.1|10454.1|10455.79|10455.79|10455.79|10455.79|10453.88|10453.88|0
1652773770000|2022-05-17 07:49:30|10456.16|10456.16|10456.16|10456.16|10456.16|10456.16|10456.16|10456.16|0
1652773780000|2022-05-17 07:49:40|10456.59|10456.59|10456.59|10456.59|10456.59|10456.59|10456.59|10456.59|0
1652773790000|2022-05-17 07:49:50|10456.83|10456.83|10458.04|10458.04|10458.04|10458.04|10456.83|10456.83|0
1652773800000|2022-05-17 07:50:00|10457.61|10457.61|10457.61|10457.61|10457.61|10457.61|10457.61|10457.61|0
1652773820000|2022-05-17 07:50:20|10457.47|10457.47|10457.61|10457.61|10457.61|10457.61|10457.47|10457.47|0
1652773860000|2022-05-17 07:51:00|10457.77|10457.77|10457.77|10457.77|10457.77|10457.77|10457.77|10457.77|0
1652773870000|2022-05-17 07:51:10|10457.94|10457.94|10457.94|10457.94|10457.94|10457.94|10457.94|10457.94|0
1652773880000|2022-05-17 07:51:20|10457.81|10457.81|10458.24|10458.24|10458.24|10458.24|10457.38|10457.38|0
1652773890000|2022-05-17 07:51:30|10457.81|10457.81|10458.46|10458.46|10458.56|10458.56|10457.81|10457.81|0
1652773900000|2022-05-17 07:51:40|10457.59|10457.59|10457.2|10457.2|10457.59|10457.59|10457.2|10457.2|0
1652773910000|2022-05-17 07:51:50|10457.86|10457.86|10458.18|10458.18|10458.18|10458.18|10457.86|10457.86|0
1652773920000|2022-05-17 07:52:00|10457.53|10457.53|10456.74|10456.74|10457.53|10457.53|10456.74|10456.74|0
1652773930000|2022-05-17 07:52:10|10456.3|10456.3|10456.3|10456.3|10456.3|10456.3|10456.3|10456.3|0
1652773940000|2022-05-17 07:52:20|10456.74|10456.74|10456.74|10456.74|10456.74|10456.74|10456.74|10456.74|0
1652773950000|2022-05-17 07:52:30|10457.17|10457.17|10457.17|10457.17|10457.17|10457.17|10457.17|10457.17|0
1652773960000|2022-05-17 07:52:40|10457.3|10457.3|10457.3|10457.3|10457.3|10457.3|10457.3|10457.3|0
1652773980000|2022-05-17 07:53:00|10457.49|10457.49|10457.67|10457.67|10457.67|10457.67|10457.49|10457.49|0
1652774000000|2022-05-17 07:53:20|10457.53|10457.53|10458.01|10458.01|10458.01|10458.01|10457.53|10457.53|0
1652774020000|2022-05-17 07:53:40|10456.45|10456.45|10456.08|10456.08|10456.45|10456.45|10456.08|10456.08|0
1652774030000|2022-05-17 07:53:50|10455.71|10455.71|10455.71|10455.71|10455.71|10455.71|10455.71|10455.71|0
1652774040000|2022-05-17 07:54:00|10456.49|10456.49|10457.7|10457.7|10457.7|10457.7|10456.14|10456.14|0
1652774050000|2022-05-17 07:54:10|10457.94|10457.94|10457.94|10457.94|10457.94|10457.94|10457.94|10457.94|0
1652774060000|2022-05-17 07:54:20|10458.2|10458.2|10458.2|10458.2|10458.2|10458.2|10458.2|10458.2|0
1652774070000|2022-05-17 07:54:30|10457.5|10457.5|10457.5|10457.5|10457.5|10457.5|10457.5|10457.5|0
1652774080000|2022-05-17 07:54:40|10455.94|10455.94|10456.04|10456.04|10456.04|10456.04|10455.07|10455.07|0
1652774090000|2022-05-17 07:54:50|10455.26|10455.26|10455.26|10455.26|10455.26|10455.26|10455.26|10455.26|0
1652774130000|2022-05-17 07:55:30|10453.34|10453.34|10452.97|10452.97|10453.34|10453.34|10452.97|10452.97|0
1652774140000|2022-05-17 07:55:40|10452.85|10452.85|10450.15|10450.15|10452.85|10452.85|10450.15|10450.15|0
1652774160000|2022-05-17 07:56:00|10449.93|10449.93|10449.35|10449.35|10449.93|10449.93|10447.09|10447.09|0
1652774170000|2022-05-17 07:56:10|10448.92|10448.92|10447.68|10447.68|10448.92|10448.92|10447.68|10447.68|0
1652774180000|2022-05-17 07:56:20|10447.59|10447.59|10447.59|10447.59|10447.59|10447.59|10447.59|10447.59|0
1652774190000|2022-05-17 07:56:30|10447.49|10447.49|10448.23|10448.23|10448.23|10448.23|10447.49|10447.49|0
1652774200000|2022-05-17 07:56:40|10447.35|10447.35|10447.35|10447.35|10447.35|10447.35|10447.35|10447.35|0
1652774220000|2022-05-17 07:57:00|10447.78|10447.78|10443.6|10443.6|10447.78|10447.78|10443.6|10443.6|0
1652774230000|2022-05-17 07:57:10|10441.26|10441.26|10439.12|10439.12|10441.26|10441.26|10439.12|10439.12|0
1652774240000|2022-05-17 07:57:20|10438.99|10438.99|10437.49|10437.49|10438.99|10438.99|10437.49|10437.49|0
1652774260000|2022-05-17 07:57:40|10437.28|10437.28|10437.28|10437.28|10437.28|10437.28|10437.28|10437.28|0
1652774280000|2022-05-17 07:58:00|10438.66|10438.66|10438.41|10438.41|10438.89|10438.89|10438.41|10438.41|0
1652774290000|2022-05-17 07:58:10|10438.63|10438.63|10438.63|10438.63|10438.63|10438.63|10438.63|10438.63|0
1652774300000|2022-05-17 07:58:20|10438.99|10438.99|10438.35|10438.35|10438.99|10438.99|10438.35|10438.35|0
1652774310000|2022-05-17 07:58:30|10438.71|10438.71|10439.13|10439.13|10439.13|10439.13|10438.71|10438.71|0
1652774320000|2022-05-17 07:58:40|10440.62|10440.62|10440.49|10440.49|10440.62|10440.62|10440.37|10440.37|0
1652774330000|2022-05-17 07:58:50|10440.05|10440.05|10440.25|10440.25|10440.25|10440.25|10440.05|10440.05|0
1652774340000|2022-05-17 07:59:00|10440.05|10440.05|10440.05|10440.05|10440.05|10440.05|10440.05|10440.05|0
1652774350000|2022-05-17 07:59:10|10440.28|10440.28|10440.28|10440.28|10440.28|10440.28|10440.28|10440.28|0
1652774370000|2022-05-17 07:59:30|10440.8|10440.8|10440.3|10440.3|10440.8|10440.8|10439.93|10439.93|0
1652774380000|2022-05-17 07:59:40|10438.74|10438.74|10437.18|10437.18|10438.74|10438.74|10437.18|10437.18|0
1652774390000|2022-05-17 07:59:50|10435.63|10435.63|10435.5|10435.5|10435.63|10435.63|10435.5|10435.5|0
1652774400000|2022-05-17 08:00:00|10435.43|10435.43|10435.36|10435.36|10435.43|10435.43|10435.36|10435.36|0
1652774420000|2022-05-17 08:00:20|10435.18|10435.18|10435.18|10435.18|10435.18|10435.18|10435.18|10435.18|0
1652774440000|2022-05-17 08:00:40|10435.01|10435.01|10436.92|10436.92|10437.35|10437.35|10435.01|10435.01|0
1652774460000|2022-05-17 08:01:00|10436.74|10436.74|10436.62|10436.62|10436.74|10436.74|10436.62|10436.62|0
1652774470000|2022-05-17 08:01:10|10436.85|10436.85|10436.85|10436.85|10436.85|10436.85|10436.85|10436.85|0
1652774490000|2022-05-17 08:01:30|10436.67|10436.67|10436.67|10436.67|10436.67|10436.67|10436.67|10436.67|0
1652774510000|2022-05-17 08:01:50|10435.82|10435.82|10436.55|10436.55|10436.55|10436.55|10435.82|10435.82|0
1652774570000|2022-05-17 08:02:50|10437.08|10437.08|10436.38|10436.38|10437.08|10437.08|10436.38|10436.38|0
1652774580000|2022-05-17 08:03:00|10436.19|10436.19|10435.94|10435.94|10436.19|10436.19|10435.77|10435.77|0
1652774590000|2022-05-17 08:03:10|10436.12|10436.12|10436.12|10436.12|10436.12|10436.12|10436.12|10436.12|0
1652774600000|2022-05-17 08:03:20|10436.37|10436.37|10436.24|10436.24|10436.37|10436.37|10436.24|10436.24|0
1652774610000|2022-05-17 08:03:30|10436.42|10436.42|10437.15|10437.15|10437.41|10437.41|10436.42|10436.42|0
1652774630000|2022-05-17 08:03:50|10436.77|10436.77|10436.77|10436.77|10436.77|10436.77|10436.77|10436.77|0
1652774640000|2022-05-17 08:04:00|10437.2|10437.2|10437.57|10437.57|10437.57|10437.57|10437.2|10437.2|0
1652774650000|2022-05-17 08:04:10|10437.85|10437.85|10438.7|10438.7|10438.7|10438.7|10437.85|10437.85|0
1652774660000|2022-05-17 08:04:20|10439.61|10439.61|10442.57|10442.57|10442.57|10442.57|10439.61|10439.61|0
1652774670000|2022-05-17 08:04:30|10442.13|10442.13|10442.9|10442.9|10442.9|10442.9|10442.13|10442.13|0
1652774690000|2022-05-17 08:04:50|10443.01|10443.01|10443.01|10443.01|10443.01|10443.01|10443.01|10443.01|0
1652774730000|2022-05-17 08:05:30|10443.44|10443.44|10443.44|10443.44|10443.44|10443.44|10443.44|10443.44|0
1652774740000|2022-05-17 08:05:40|10443.86|10443.86|10443.86|10443.86|10443.86|10443.86|10443.86|10443.86|0
1652774750000|2022-05-17 08:05:50|10443.69|10443.69|10444.04|10444.04|10444.04|10444.04|10443.69|10443.69|0
1652774760000|2022-05-17 08:06:00|10443.78|10443.78|10442.51|10442.51|10443.78|10443.78|10442.22|10442.22|0
1652774770000|2022-05-17 08:06:10|10443.19|10443.19|10441.29|10441.29|10443.71|10443.71|10441.29|10441.29|0
1652774780000|2022-05-17 08:06:20|10441.61|10441.61|10441.61|10441.61|10441.61|10441.61|10441.61|10441.61|0
1652774800000|2022-05-17 08:06:40|10443.17|10443.17|10443.17|10443.17|10443.17|10443.17|10443.17|10443.17|0
1652774810000|2022-05-17 08:06:50|10442.64|10442.64|10443.08|10443.08|10443.08|10443.08|10442.47|10442.47|0
1652774820000|2022-05-17 08:07:00|10443.33|10443.33|10443.68|10443.68|10443.68|10443.68|10443.33|10443.33|0
1652774830000|2022-05-17 08:07:10|10443.33|10443.33|10443.43|10443.43|10443.79|10443.79|10443.15|10443.15|0
1652774840000|2022-05-17 08:07:20|10442.97|10442.97|10444.27|10444.27|10444.27|10444.27|10442.97|10442.97|0
1652774850000|2022-05-17 08:07:30|10444.66|10444.66|10444.22|10444.22|10444.66|10444.66|10444.22|10444.22|0
1652774860000|2022-05-17 08:07:40|10445.78|10445.78|10445.6|10445.6|10445.78|10445.78|10445.6|10445.6|0
1652774870000|2022-05-17 08:07:50|10445.78|10445.78|10448.35|10448.35|10448.35|10448.35|10445.63|10445.63|0
1652774880000|2022-05-17 08:08:00|10448.48|10448.48|10452.32|10452.32|10453.67|10453.67|10448.48|10448.48|0
1652774890000|2022-05-17 08:08:10|10452.57|10452.57|10453.03|10453.03|10453.43|10453.43|10452.57|10452.57|0
1652774900000|2022-05-17 08:08:20|10452.6|10452.6|10452.6|10452.6|10452.6|10452.6|10452.6|10452.6|0
1652774910000|2022-05-17 08:08:30|10452.23|10452.23|10451.34|10451.34|10452.23|10452.23|10451.34|10451.34|0
1652774920000|2022-05-17 08:08:40|10451.22|10451.22|10451.22|10451.22|10451.22|10451.22|10451.22|10451.22|0
1652774940000|2022-05-17 08:09:00|10450.96|10450.96|10450.96|10450.96|10450.96|10450.96|10450.96|10450.96|0
1652774950000|2022-05-17 08:09:10|10450.58|10450.58|10450.36|10450.36|10450.58|10450.58|10450.36|10450.36|0
1652774960000|2022-05-17 08:09:20|10450.2|10450.2|10449.63|10449.63|10450.2|10450.2|10449.63|10449.63|0
1652774970000|2022-05-17 08:09:30|10449.81|10449.81|10449.49|10449.49|10450.17|10450.17|10449.49|10449.49|0
1652774980000|2022-05-17 08:09:40|10449.31|10449.31|10450.06|10450.06|10450.06|10450.06|10449.31|10449.31|0
1652775000000|2022-05-17 08:10:00|10449.88|10449.88|10448.85|10448.85|10449.88|10449.88|10448.85|10448.85|0
1652775010000|2022-05-17 08:10:10|10448.43|10448.43|10448.17|10448.17|10448.43|10448.43|10448.17|10448.17|0
1652775020000|2022-05-17 08:10:20|10447.81|10447.81|10447.81|10447.81|10447.81|10447.81|10447.81|10447.81|0
1652775030000|2022-05-17 08:10:30|10447.59|10447.59|10447.59|10447.59|10447.59|10447.59|10447.59|10447.59|0
1652775040000|2022-05-17 08:10:40|10446.81|10446.81|10448.04|10448.04|10448.04|10448.04|10446.81|10446.81|0
1652775050000|2022-05-17 08:10:50|10449.78|10449.78|10450.93|10450.93|10450.93|10450.93|10449.78|10449.78|0
1652775070000|2022-05-17 08:11:10|10452.23|10452.23|10452.31|10452.31|10452.31|10452.31|10452.05|10452.05|0
1652775080000|2022-05-17 08:11:20|10451.94|10451.94|10452.07|10452.07|10452.07|10452.07|10451.94|10451.94|0
1652775100000|2022-05-17 08:11:40|10452.6|10452.6|10452.43|10452.43|10452.6|10452.6|10452.43|10452.43|0
1652775110000|2022-05-17 08:11:50|10452.57|10452.57|10452.57|10452.57|10452.57|10452.57|10452.57|10452.57|0
1652775120000|2022-05-17 08:12:00|10453.03|10453.03|10453.03|10453.03|10453.03|10453.03|10453.03|10453.03|0
1652775130000|2022-05-17 08:12:10|10451.72|10451.72|10451.31|10451.31|10451.86|10451.86|10451.31|10451.31|0
1652775180000|2022-05-17 08:13:00|10451.54|10451.54|10454.34|10454.34|10454.34|10454.34|10451.54|10451.54|0
1652775190000|2022-05-17 08:13:10|10454.01|10454.01|10454.01|10454.01|10454.01|10454.01|10454.01|10454.01|0
1652775200000|2022-05-17 08:13:20|10454.54|10454.54|10455.45|10455.45|10455.45|10455.45|10454.54|10454.54|0
1652775220000|2022-05-17 08:13:40|10455.72|10455.72|10455.72|10455.72|10455.72|10455.72|10455.72|10455.72|0
1652775230000|2022-05-17 08:13:50|10455.84|10455.84|10456.49|10456.49|10456.49|10456.49|10455.84|10455.84|0
1652775250000|2022-05-17 08:14:10|10456.25|10456.25|10455.6|10455.6|10456.25|10456.25|10455.6|10455.6|0
1652775270000|2022-05-17 08:14:30|10455.96|10455.96|10456.33|10456.33|10456.33|10456.33|10455.96|10455.96|0
1652775280000|2022-05-17 08:14:40|10456.4|10456.4|10459.78|10459.78|10459.85|10459.85|10456.4|10456.4|0
1652775290000|2022-05-17 08:14:50|10459.3|10459.3|10460.02|10460.02|10460.15|10460.15|10459.3|10459.3|0
1652775300000|2022-05-17 08:15:00|10460.38|10460.38|10459.96|10459.96|10460.38|10460.38|10459.96|10459.96|0
1652775310000|2022-05-17 08:15:10|10460.43|10460.43|10461.12|10461.12|10461.12|10461.12|10460.07|10460.07|0
1652775320000|2022-05-17 08:15:20|10460.75|10460.75|10461.62|10461.62|10461.79|10461.79|10460.75|10460.75|0
1652775330000|2022-05-17 08:15:30|10461.29|10461.29|10461.11|10461.11|10461.66|10461.66|10461.11|10461.11|0
1652775340000|2022-05-17 08:15:40|10461.33|10461.33|10461.33|10461.33|10461.33|10461.33|10461.33|10461.33|0
1652775350000|2022-05-17 08:15:50|10461.54|10461.54|10461.54|10461.54|10461.54|10461.54|10461.54|10461.54|0
1652775370000|2022-05-17 08:16:10|10461.67|10461.67|10462.55|10462.55|10462.77|10462.77|10461.54|10461.54|0
1652775380000|2022-05-17 08:16:20|10462.44|10462.44|10463.59|10463.59|10463.59|10463.59|10462.44|10462.44|0
1652775390000|2022-05-17 08:16:30|10463.48|10463.48|10464.05|10464.05|10464.05|10464.05|10463|10463|0
1652775400000|2022-05-17 08:16:40|10464.23|10464.23|10464.12|10464.12|10464.23|10464.23|10464.12|10464.12|0
1652775410000|2022-05-17 08:16:50|10464.51|10464.51|10466.08|10466.08|10466.08|10466.08|10464.46|10464.46|0
1652775420000|2022-05-17 08:17:00|10466.41|10466.41|10466.53|10466.53|10466.53|10466.53|10466.41|10466.41|0
1652775430000|2022-05-17 08:17:10|10467.06|10467.06|10467.49|10467.49|10467.74|10467.74|10467.06|10467.06|0
1652775440000|2022-05-17 08:17:20|10467.66|10467.66|10467.92|10467.92|10467.92|10467.92|10467.66|10467.66|0
1652775470000|2022-05-17 08:17:50|10467.79|10467.79|10467.79|10467.79|10467.79|10467.79|10467.79|10467.79|0
1652775480000|2022-05-17 08:18:00|10468.16|10468.16|10469.99|10469.99|10470.55|10470.55|10468.16|10468.16|0
1652775490000|2022-05-17 08:18:10|10469.63|10469.63|10469.63|10469.63|10469.63|10469.63|10469.63|10469.63|0
1652775500000|2022-05-17 08:18:20|10469.45|10469.45|10470.37|10470.37|10470.37|10470.37|10469.45|10469.45|0
1652775510000|2022-05-17 08:18:30|10470.24|10470.24|10469.98|10469.98|10470.5|10470.5|10469.98|10469.98|0
1652775520000|2022-05-17 08:18:40|10470.15|10470.15|10470.15|10470.15|10470.15|10470.15|10470.15|10470.15|0
1652775540000|2022-05-17 08:19:00|10469.93|10469.93|10469.93|10469.93|10469.93|10469.93|10469.93|10469.93|0
1652775550000|2022-05-17 08:19:10|10469.43|10469.43|10469.43|10469.43|10469.43|10469.43|10469.43|10469.43|0
1652775560000|2022-05-17 08:19:20|10471.13|10471.13|10470.78|10470.78|10471.13|10471.13|10470.78|10470.78|0
1652775580000|2022-05-17 08:19:40|10471.15|10471.15|10471.15|10471.15|10471.15|10471.15|10471.15|10471.15|0
1652775590000|2022-05-17 08:19:50|10471.05|10471.05|10471.23|10471.23|10471.23|10471.23|10471.05|10471.05|0
1652775600000|2022-05-17 08:20:00|10471.34|10471.34|10474.55|10474.55|10474.55|10474.55|10471.34|10471.34|0
1652775610000|2022-05-17 08:20:10|10474.11|10474.11|10474.21|10474.21|10474.21|10474.21|10474.11|10474.11|0
1652775620000|2022-05-17 08:20:20|10474.38|10474.38|10474.03|10474.03|10474.38|10474.38|10474.03|10474.03|0
1652775630000|2022-05-17 08:20:30|10474.38|10474.38|10474.56|10474.56|10474.56|10474.56|10474.38|10474.38|0
1652775640000|2022-05-17 08:20:40|10475.19|10475.19|10478.19|10478.19|10478.19|10478.19|10475.19|10475.19|0
1652775650000|2022-05-17 08:20:50|10478.8|10478.8|10480.99|10480.99|10480.99|10480.99|10478.8|10478.8|0
1652775660000|2022-05-17 08:21:00|10481.18|10481.18|10481.43|10481.43|10482.52|10482.52|10480.45|10480.45|0
1652775670000|2022-05-17 08:21:10|10481.25|10481.25|10481.78|10481.78|10481.78|10481.78|10481.25|10481.25|0
1652775680000|2022-05-17 08:21:20|10479.44|10479.44|10478.62|10478.62|10479.44|10479.44|10478.62|10478.62|0
1652775700000|2022-05-17 08:21:40|10478.27|10478.27|10478.14|10478.14|10478.27|10478.27|10477.9|10477.9|0
1652775710000|2022-05-17 08:21:50|10477.77|10477.77|10476.38|10476.38|10477.77|10477.77|10476.38|10476.38|0
1652775720000|2022-05-17 08:22:00|10476.27|10476.27|10476.27|10476.27|10476.27|10476.27|10476.27|10476.27|0
1652775730000|2022-05-17 08:22:10|10475.49|10475.49|10476.83|10476.83|10476.83|10476.83|10475.49|10475.49|0
1652775750000|2022-05-17 08:22:30|10477.04|10477.04|10477.26|10477.26|10477.26|10477.26|10477.04|10477.04|0
1652775760000|2022-05-17 08:22:40|10477.08|10477.08|10477.08|10477.08|10477.08|10477.08|10477.08|10477.08|0
1652775770000|2022-05-17 08:22:50|10476.55|10476.55|10476.72|10476.72|10476.72|10476.72|10476.16|10476.16|0
1652775780000|2022-05-17 08:23:00|10477.16|10477.16|10477.16|10477.16|10477.16|10477.16|10477.16|10477.16|0
1652775790000|2022-05-17 08:23:10|10477.68|10477.68|10477.29|10477.29|10477.68|10477.68|10477.29|10477.29|0
1652775820000|2022-05-17 08:23:40|10476.92|10476.92|10477.47|10477.47|10477.47|10477.47|10476.92|10476.92|0
1652775830000|2022-05-17 08:23:50|10477.6|10477.6|10477.91|10477.91|10478.27|10478.27|10477.15|10477.15|0
1652775840000|2022-05-17 08:24:00|10478.35|10478.35|10477.57|10477.57|10478.35|10478.35|10477.57|10477.57|0
1652775850000|2022-05-17 08:24:10|10477.79|10477.79|10477.56|10477.56|10477.79|10477.79|10477.56|10477.56|0
1652775860000|2022-05-17 08:24:20|10477.38|10477.38|10475.26|10475.26|10477.38|10477.38|10475.26|10475.26|0
1652775870000|2022-05-17 08:24:30|10475.35|10475.35|10475.35|10475.35|10475.35|10475.35|10475.35|10475.35|0
1652775880000|2022-05-17 08:24:40|10475.13|10475.13|10474.22|10474.22|10475.13|10475.13|10474.22|10474.22|0
1652775890000|2022-05-17 08:24:50|10473.44|10473.44|10472.64|10472.64|10473.44|10473.44|10472.58|10472.58|0
1652775910000|2022-05-17 08:25:10|10471.86|10471.86|10472.57|10472.57|10472.57|10472.57|10471.86|10471.86|0
1652775920000|2022-05-17 08:25:20|10472.34|10472.34|10473.73|10473.73|10473.73|10473.73|10472.34|10472.34|0
1652775930000|2022-05-17 08:25:30|10473.05|10473.05|10474.61|10474.61|10474.61|10474.61|10471.92|10471.92|0
1652775950000|2022-05-17 08:25:50|10475.14|10475.14|10476.03|10476.03|10476.03|10476.03|10475.14|10475.14|0
1652775960000|2022-05-17 08:26:00|10475.8|10475.8|10475.93|10475.93|10475.93|10475.93|10475.8|10475.8|0
1652775970000|2022-05-17 08:26:10|10477.29|10477.29|10478.22|10478.22|10479|10479|10477.29|10477.29|0
1652775980000|2022-05-17 08:26:20|10478.51|10478.51|10478.7|10478.7|10478.7|10478.7|10478.41|10478.41|0
1652775990000|2022-05-17 08:26:30|10479.15|10479.15|10479.19|10479.19|10479.45|10479.45|10479.06|10479.06|0
1652776000000|2022-05-17 08:26:40|10479.52|10479.52|10479.95|10479.95|10479.95|10479.95|10479.52|10479.52|0
1652776010000|2022-05-17 08:26:50|10481.01|10481.01|10481.01|10481.01|10481.01|10481.01|10481.01|10481.01|0
1652776020000|2022-05-17 08:27:00|10480.83|10480.83|10482.18|10482.18|10482.18|10482.18|10480.83|10480.83|0
1652776030000|2022-05-17 08:27:10|10482.44|10482.44|10482.96|10482.96|10482.96|10482.96|10482.18|10482.18|0
1652776040000|2022-05-17 08:27:20|10483.32|10483.32|10483.61|10483.61|10484.46|10484.46|10483.18|10483.18|0
1652776050000|2022-05-17 08:27:30|10483.83|10483.83|10483.05|10483.05|10483.83|10483.83|10483.05|10483.05|0
1652776060000|2022-05-17 08:27:40|10483.48|10483.48|10483.45|10483.45|10483.9|10483.9|10483.45|10483.45|0
1652776070000|2022-05-17 08:27:50|10483.68|10483.68|10483.68|10483.68|10483.68|10483.68|10483.68|10483.68|0
1652776080000|2022-05-17 08:28:00|10484.59|10484.59|10484.59|10484.59|10484.59|10484.59|10484.59|10484.59|0
1652776100000|2022-05-17 08:28:20|10484.95|10484.95|10484.22|10484.22|10484.95|10484.95|10484.22|10484.22|0
1652776110000|2022-05-17 08:28:30|10484.4|10484.4|10483.87|10483.87|10484.4|10484.4|10483.87|10483.87|0
1652776120000|2022-05-17 08:28:40|10483.41|10483.41|10480.95|10480.95|10483.78|10483.78|10480.95|10480.95|0
1652776140000|2022-05-17 08:29:00|10481.16|10481.16|10481.16|10481.16|10481.38|10481.38|10481.16|10481.16|0
1652776150000|2022-05-17 08:29:10|10480.81|10480.81|10480.81|10480.81|10480.81|10480.81|10480.81|10480.81|0
1652776160000|2022-05-17 08:29:20|10481.17|10481.17|10480.81|10480.81|10481.17|10481.17|10480.81|10480.81|0
1652776170000|2022-05-17 08:29:30|10481.03|10481.03|10481.03|10481.03|10481.03|10481.03|10481.03|10481.03|0
1652776180000|2022-05-17 08:29:40|10481.25|10481.25|10481.03|10481.03|10481.47|10481.47|10481.03|10481.03|0
1652776210000|2022-05-17 08:30:10|10481.1|10481.1|10480.98|10480.98|10481.1|10481.1|10480.98|10480.98|0
1652776220000|2022-05-17 08:30:20|10480.2|10480.2|10480.2|10480.2|10480.2|10480.2|10480.2|10480.2|0
1652776230000|2022-05-17 08:30:30|10480.98|10480.98|10480.98|10480.98|10480.98|10480.98|10480.98|10480.98|0
1652776250000|2022-05-17 08:30:50|10480.85|10480.85|10481.01|10481.01|10481.01|10481.01|10480.59|10480.59|0
1652776260000|2022-05-17 08:31:00|10480.65|10480.65|10480.65|10480.65|10480.65|10480.65|10480.65|10480.65|0
1652776270000|2022-05-17 08:31:10|10479.77|10479.77|10479.52|10479.52|10479.77|10479.77|10479.52|10479.52|0
1652776280000|2022-05-17 08:31:20|10479.95|10479.95|10481.95|10481.95|10481.95|10481.95|10479.95|10479.95|0
1652776290000|2022-05-17 08:31:30|10482.17|10482.17|10482.72|10482.72|10482.72|10482.72|10482.17|10482.17|0
1652776300000|2022-05-17 08:31:40|10483.49|10483.49|10483.49|10483.49|10483.49|10483.49|10483.49|10483.49|0
1652776310000|2022-05-17 08:31:50|10483.67|10483.67|10483.32|10483.32|10483.67|10483.67|10483.32|10483.32|0
1652776320000|2022-05-17 08:32:00|10483.49|10483.49|10483.49|10483.49|10483.49|10483.49|10483.49|10483.49|0
1652776330000|2022-05-17 08:32:10|10483.21|10483.21|10482.89|10482.89|10483.21|10483.21|10482.89|10482.89|0
1652776340000|2022-05-17 08:32:20|10482.46|10482.46|10482.14|10482.14|10482.46|10482.46|10482.14|10482.14|0
1652776350000|2022-05-17 08:32:30|10481.79|10481.79|10481.79|10481.79|10481.79|10481.79|10481.79|10481.79|0
1652776360000|2022-05-17 08:32:40|10481.57|10481.57|10481.57|10481.57|10481.57|10481.57|10481.57|10481.57|0
1652776370000|2022-05-17 08:32:50|10481.73|10481.73|10482.62|10482.62|10482.72|10482.72|10481.73|10481.73|0
1652776390000|2022-05-17 08:33:10|10482.74|10482.74|10483.09|10483.09|10483.09|10483.09|10482.74|10482.74|0
1652776400000|2022-05-17 08:33:20|10483.52|10483.52|10483.52|10483.52|10483.52|10483.52|10483.52|10483.52|0
1652776410000|2022-05-17 08:33:30|10483.74|10483.74|10483.74|10483.74|10483.74|10483.74|10483.74|10483.74|0
1652776430000|2022-05-17 08:33:50|10484.26|10484.26|10484.26|10484.26|10484.26|10484.26|10484.26|10484.26|0
1652776440000|2022-05-17 08:34:00|10484.66|10484.66|10484.13|10484.13|10484.66|10484.66|10484.13|10484.13|0
1652776450000|2022-05-17 08:34:10|10484.39|10484.39|10484.66|10484.66|10484.66|10484.66|10484.26|10484.26|0
1652776460000|2022-05-17 08:34:20|10484.39|10484.39|10484.72|10484.72|10484.72|10484.72|10484.26|10484.26|0
1652776470000|2022-05-17 08:34:30|10484.84|10484.84|10484.84|10484.84|10484.84|10484.84|10484.84|10484.84|0
1652776480000|2022-05-17 08:34:40|10485.76|10485.76|10485.43|10485.43|10485.76|10485.76|10484.97|10484.97|0
1652776490000|2022-05-17 08:34:50|10484.68|10484.68|10485.69|10485.69|10485.69|10485.69|10484.68|10484.68|0
1652776500000|2022-05-17 08:35:00|10487.43|10487.43|10486.99|10486.99|10487.43|10487.43|10486.99|10486.99|0
1652776510000|2022-05-17 08:35:10|10487.36|10487.36|10487.36|10487.36|10487.36|10487.36|10487.36|10487.36|0
1652776520000|2022-05-17 08:35:20|10487.18|10487.18|10487.18|10487.18|10487.18|10487.18|10487.18|10487.18|0
1652776530000|2022-05-17 08:35:30|10486.83|10486.83|10486.83|10486.83|10486.83|10486.83|10486.83|10486.83|0
1652776550000|2022-05-17 08:35:50|10487.07|10487.07|10487.07|10487.07|10487.07|10487.07|10487.07|10487.07|0
1652776570000|2022-05-17 08:36:10|10486.83|10486.83|10486.83|10486.83|10486.83|10486.83|10486.83|10486.83|0
1652776590000|2022-05-17 08:36:30|10490.73|10490.73|10491.17|10491.17|10491.17|10491.17|10490.73|10490.73|0
1652776600000|2022-05-17 08:36:40|10491.34|10491.34|10490.95|10490.95|10491.34|10491.34|10490.95|10490.95|0
1652776610000|2022-05-17 08:36:50|10490.72|10490.72|10490.72|10490.72|10490.72|10490.72|10490.72|10490.72|0
1652776620000|2022-05-17 08:37:00|10490.88|10490.88|10491.58|10491.58|10491.58|10491.58|10490.88|10490.88|0
1652776630000|2022-05-17 08:37:10|10492.01|10492.01|10492.44|10492.44|10492.44|10492.44|10492.01|10492.01|0
1652776640000|2022-05-17 08:37:20|10493.22|10493.22|10493.35|10493.35|10493.5|10493.5|10493.14|10493.14|0
1652776670000|2022-05-17 08:37:50|10493.48|10493.48|10493.98|10493.98|10493.98|10493.98|10493.23|10493.23|0
1652776680000|2022-05-17 08:38:00|10494.34|10494.34|10495.9|10495.9|10495.9|10495.9|10494.34|10494.34|0
1652776690000|2022-05-17 08:38:10|10495.99|10495.99|10496.82|10496.82|10496.82|10496.82|10495.99|10495.99|0
1652776700000|2022-05-17 08:38:20|10497.3|10497.3|10497.3|10497.3|10497.3|10497.3|10497.3|10497.3|0
1652776720000|2022-05-17 08:38:40|10497.51|10497.51|10497.51|10497.51|10497.51|10497.51|10497.51|10497.51|0
1652776730000|2022-05-17 08:38:50|10498.22|10498.22|10498.99|10498.99|10498.99|10498.99|10498.22|10498.22|0
1652776740000|2022-05-17 08:39:00|10499.13|10499.13|10500.45|10500.45|10500.45|10500.45|10499.13|10499.13|0
1652776750000|2022-05-17 08:39:10|10500.62|10500.62|10499.67|10499.67|10501.57|10501.57|10499.67|10499.67|0
1652776760000|2022-05-17 08:39:20|10500.59|10500.59|10501.3|10501.3|10501.3|10501.3|10500.59|10500.59|0
1652776770000|2022-05-17 08:39:30|10502.07|10502.07|10502.07|10502.07|10502.07|10502.07|10502.07|10502.07|0
1652776780000|2022-05-17 08:39:40|10501.36|10501.36|10501.36|10501.36|10501.36|10501.36|10501.23|10501.23|0
1652776790000|2022-05-17 08:39:50|10500.99|10500.99|10500.21|10500.21|10500.99|10500.99|10500.21|10500.21|0
1652776800000|2022-05-17 08:40:00|10500.02|10500.02|10500.02|10500.02|10500.02|10500.02|10500.02|10500.02|0
1652776810000|2022-05-17 08:40:10|10500.75|10500.75|10500.75|10500.75|10500.75|10500.75|10500.75|10500.75|0
1652776820000|2022-05-17 08:40:20|10501.53|10501.53|10501.53|10501.53|10501.53|10501.53|10501.53|10501.53|0
1652776830000|2022-05-17 08:40:30|10501.36|10501.36|10501.36|10501.36|10501.36|10501.36|10501.36|10501.36|0
1652776840000|2022-05-17 08:40:40|10499.8|10499.8|10499.42|10499.42|10499.8|10499.8|10499.42|10499.42|0
1652776850000|2022-05-17 08:40:50|10499.65|10499.65|10499.65|10499.65|10499.65|10499.65|10499.65|10499.65|0
1652776860000|2022-05-17 08:41:00|10500.09|10500.09|10500.26|10500.26|10500.26|10500.26|10500.09|10500.09|0
1652776870000|2022-05-17 08:41:10|10499.39|10499.39|10499.39|10499.39|10499.39|10499.39|10499.39|10499.39|0
1652776890000|2022-05-17 08:41:30|10499.26|10499.26|10499.26|10499.26|10499.26|10499.26|10499.26|10499.26|0
1652776900000|2022-05-17 08:41:40|10499.13|10499.13|10498.61|10498.61|10499.13|10499.13|10498.61|10498.61|0
1652776920000|2022-05-17 08:42:00|10499|10499|10499.24|10499.24|10499.24|10499.24|10499|10499|0
1652776930000|2022-05-17 08:42:10|10498.85|10498.85|10498.58|10498.58|10499.24|10499.24|10498.58|10498.58|0
1652776940000|2022-05-17 08:42:20|10499.08|10499.08|10499.08|10499.08|10499.08|10499.08|10499.08|10499.08|0
1652776960000|2022-05-17 08:42:40|10498.95|10498.95|10498.57|10498.57|10498.95|10498.95|10498.16|10498.16|0
1652776990000|2022-05-17 08:43:10|10499|10499|10499|10499|10499|10499|10499|10499|0
1652777010000|2022-05-17 08:43:30|10499.12|10499.12|10500.81|10500.81|10500.81|10500.81|10499.12|10499.12|0
1652777020000|2022-05-17 08:43:40|10501.25|10501.25|10502.3|10502.3|10502.3|10502.3|10501.25|10501.25|0
1652777030000|2022-05-17 08:43:50|10502.68|10502.68|10502.24|10502.24|10502.68|10502.68|10502.24|10502.24|0
1652777040000|2022-05-17 08:44:00|10502.37|10502.37|10501.58|10501.58|10502.37|10502.37|10501.58|10501.58|0
1652777050000|2022-05-17 08:44:10|10501.42|10501.42|10500.98|10500.98|10501.42|10501.42|10500.98|10500.98|0
1652777060000|2022-05-17 08:44:20|10502.11|10502.11|10502.11|10502.11|10502.11|10502.11|10502.11|10502.11|0
1652777070000|2022-05-17 08:44:30|10502.98|10502.98|10503.07|10503.07|10503.07|10503.07|10502.98|10502.98|0
1652777080000|2022-05-17 08:44:40|10502.85|10502.85|10503.27|10503.27|10503.27|10503.27|10502.85|10502.85|0
1652777090000|2022-05-17 08:44:50|10503.44|10503.44|10503.44|10503.44|10503.44|10503.44|10503.44|10503.44|0
1652777100000|2022-05-17 08:45:00|10503.69|10503.69|10503.69|10503.69|10503.69|10503.69|10503.69|10503.69|0
1652777110000|2022-05-17 08:45:10|10503.87|10503.87|10503.87|10503.87|10503.87|10503.87|10503.87|10503.87|0
1652777120000|2022-05-17 08:45:20|10504.23|10504.23|10504.23|10504.23|10504.23|10504.23|10504.23|10504.23|0
1652777140000|2022-05-17 08:45:40|10503.66|10503.66|10502.76|10502.76|10503.66|10503.66|10502.76|10502.76|0
1652777150000|2022-05-17 08:45:50|10503.12|10503.12|10503.12|10503.12|10503.12|10503.12|10503.12|10503.12|0
1652777160000|2022-05-17 08:46:00|10503.28|10503.28|10503.28|10503.28|10503.28|10503.28|10503.28|10503.28|0
1652777170000|2022-05-17 08:46:10|10502.86|10502.86|10502.86|10502.86|10502.86|10502.86|10502.86|10502.86|0
1652777210000|2022-05-17 08:46:50|10502.59|10502.59|10501.29|10501.29|10502.59|10502.59|10501.29|10501.29|0
1652777220000|2022-05-17 08:47:00|10500.86|10500.86|10500.86|10500.86|10500.86|10500.86|10500.86|10500.86|0
1652777230000|2022-05-17 08:47:10|10499.99|10499.99|10501.13|10501.13|10501.13|10501.13|10499.99|10499.99|0
1652777250000|2022-05-17 08:47:30|10500.69|10500.69|10500.91|10500.91|10500.91|10500.91|10500.69|10500.69|0
1652777260000|2022-05-17 08:47:40|10500.74|10500.74|10500.56|10500.56|10500.74|10500.74|10500.56|10500.56|0
1652777270000|2022-05-17 08:47:50|10500.1|10500.1|10500.1|10500.1|10500.1|10500.1|10500.1|10500.1|0
1652777290000|2022-05-17 08:48:10|10499.68|10499.68|10499.85|10499.85|10499.85|10499.85|10499.68|10499.68|0
1652777300000|2022-05-17 08:48:20|10499.7|10499.7|10499.7|10499.7|10499.7|10499.7|10499.7|10499.7|0
1652777310000|2022-05-17 08:48:30|10500.22|10500.22|10499.56|10499.56|10500.22|10500.22|10499.56|10499.56|0
1652777330000|2022-05-17 08:48:50|10499.34|10499.34|10499.18|10499.18|10499.34|10499.34|10499.18|10499.18|0
1652777350000|2022-05-17 08:49:10|10499.4|10499.4|10499.4|10499.4|10499.4|10499.4|10499.4|10499.4|0
1652777360000|2022-05-17 08:49:20|10499.84|10499.84|10499.84|10499.84|10499.84|10499.84|10499.84|10499.84|0
1652777380000|2022-05-17 08:49:40|10500.46|10500.46|10500.46|10500.46|10500.46|10500.46|10500.46|10500.46|0
1652777390000|2022-05-17 08:49:50|10500.68|10500.68|10500.68|10500.68|10500.68|10500.68|10500.68|10500.68|0
1652777400000|2022-05-17 08:50:00|10499.9|10499.9|10500.64|10500.64|10500.64|10500.64|10499.9|10499.9|0
1652777410000|2022-05-17 08:50:10|10500.96|10500.96|10499.02|10499.02|10500.96|10500.96|10499.02|10499.02|0
1652777430000|2022-05-17 08:50:30|10499.39|10499.39|10499.72|10499.72|10499.72|10499.72|10499.39|10499.39|0
1652777460000|2022-05-17 08:51:00|10500.14|10500.14|10499.09|10499.09|10500.14|10500.14|10499.09|10499.09|0
1652777470000|2022-05-17 08:51:10|10499.27|10499.27|10499.27|10499.27|10499.27|10499.27|10499.27|10499.27|0
1652777480000|2022-05-17 08:51:20|10499.97|10499.97|10498.06|10498.06|10499.97|10499.97|10498.06|10498.06|0
1652777490000|2022-05-17 08:51:30|10498.32|10498.32|10498.06|10498.06|10498.32|10498.32|10498.06|10498.06|0
1652777500000|2022-05-17 08:51:40|10498.32|10498.32|10498.32|10498.32|10498.32|10498.32|10498.32|10498.32|0
1652777510000|2022-05-17 08:51:50|10498.16|10498.16|10498.61|10498.61|10498.61|10498.61|10498.16|10498.16|0
1652777520000|2022-05-17 08:52:00|10499.07|10499.07|10499.07|10499.07|10499.6|10499.6|10499.07|10499.07|0
1652777550000|2022-05-17 08:52:30|10498.61|10498.61|10497.13|10497.13|10498.79|10498.79|10497.13|10497.13|0
1652777560000|2022-05-17 08:52:40|10496.69|10496.69|10496.47|10496.47|10496.69|10496.69|10496.47|10496.47|0
1652777570000|2022-05-17 08:52:50|10496.64|10496.64|10496.64|10496.64|10496.64|10496.64|10496.64|10496.64|0
1652777590000|2022-05-17 08:53:10|10495.79|10495.79|10495.79|10495.79|10495.79|10495.79|10495.79|10495.79|0
1652777600000|2022-05-17 08:53:20|10495.26|10495.26|10495.14|10495.14|10495.26|10495.26|10495.14|10495.14|0
1652777610000|2022-05-17 08:53:30|10495.39|10495.39|10495.58|10495.58|10495.58|10495.58|10495.39|10495.39|0
1652777620000|2022-05-17 08:53:40|10494.92|10494.92|10495.17|10495.17|10495.32|10495.32|10494.92|10494.92|0
1652777630000|2022-05-17 08:53:50|10494.8|10494.8|10494.65|10494.65|10495.21|10495.21|10494.49|10494.49|0
1652777640000|2022-05-17 08:54:00|10493.87|10493.87|10492.36|10492.36|10493.87|10493.87|10490.8|10490.8|0
1652777650000|2022-05-17 08:54:10|10492.72|10492.72|10492.96|10492.96|10492.96|10492.96|10492.72|10492.72|0
1652777670000|2022-05-17 08:54:30|10490.62|10490.62|10491.25|10491.25|10491.25|10491.25|10490.62|10490.62|0
1652777690000|2022-05-17 08:54:50|10489.79|10489.79|10489.01|10489.01|10489.79|10489.79|10489.01|10489.01|0
1652777700000|2022-05-17 08:55:00|10487.99|10487.99|10487.99|10487.99|10487.99|10487.99|10487.99|10487.99|0
1652777710000|2022-05-17 08:55:10|10488.77|10488.77|10488.77|10488.77|10488.77|10488.77|10488.77|10488.77|0
1652777730000|2022-05-17 08:55:30|10488.98|10488.98|10487.75|10487.75|10489.31|10489.31|10487.75|10487.75|0
1652777740000|2022-05-17 08:55:40|10486.88|10486.88|10488.1|10488.1|10488.1|10488.1|10486.88|10486.88|0
1652777750000|2022-05-17 08:55:50|10488.28|10488.28|10490.35|10490.35|10490.35|10490.35|10488.28|10488.28|0
1652777760000|2022-05-17 08:56:00|10490.26|10490.26|10490.99|10490.99|10490.99|10490.99|10490.26|10490.26|0
1652777770000|2022-05-17 08:56:10|10491.38|10491.38|10491.55|10491.55|10491.55|10491.55|10490.99|10490.99|0
1652777780000|2022-05-17 08:56:20|10491.22|10491.22|10491.53|10491.53|10492.09|10492.09|10491.22|10491.22|0
1652777790000|2022-05-17 08:56:30|10491.72|10491.72|10491.72|10491.72|10491.72|10491.72|10491.72|10491.72|0
1652777800000|2022-05-17 08:56:40|10491.98|10491.98|10491.59|10491.59|10491.98|10491.98|10491.59|10491.59|0
1652777810000|2022-05-17 08:56:50|10491.98|10491.98|10492.16|10492.16|10492.16|10492.16|10491.59|10491.59|0
1652777820000|2022-05-17 08:57:00|10492.52|10492.52|10492.88|10492.88|10492.88|10492.88|10492.52|10492.52|0
1652777830000|2022-05-17 08:57:10|10493.27|10493.27|10492.8|10492.8|10493.27|10493.27|10492.58|10492.58|0
1652777840000|2022-05-17 08:57:20|10492.92|10492.92|10493.72|10493.72|10494.25|10494.25|10492.92|10492.92|0
1652777860000|2022-05-17 08:57:40|10494.5|10494.5|10494.5|10494.5|10494.5|10494.5|10494.5|10494.5|0
1652777870000|2022-05-17 08:57:50|10494.15|10494.15|10494.15|10494.15|10494.15|10494.15|10494.15|10494.15|0
1652777880000|2022-05-17 08:58:00|10495.29|10495.29|10495.29|10495.29|10495.29|10495.29|10495.29|10495.29|0
1652777900000|2022-05-17 08:58:20|10494.96|10494.96|10494.84|10494.84|10495.03|10495.03|10494.25|10494.25|0
1652777910000|2022-05-17 08:58:30|10495.17|10495.17|10494.64|10494.64|10495.17|10495.17|10494.64|10494.64|0
1652777930000|2022-05-17 08:58:50|10494.88|10494.88|10494.77|10494.77|10494.95|10494.95|10494.77|10494.77|0
1652777960000|2022-05-17 08:59:20|10498.67|10498.67|10498.67|10498.67|10498.67|10498.67|10498.67|10498.67|0
1652777970000|2022-05-17 08:59:30|10498.58|10498.58|10498.58|10498.58|10498.58|10498.58|10498.58|10498.58|0
1652777990000|2022-05-17 08:59:50|10497.87|10497.87|10497.16|10497.16|10497.87|10497.87|10497.16|10497.16|0
1652778000000|2022-05-17 09:00:00|10497.33|10497.33|10496.9|10496.9|10497.33|10497.33|10496.9|10496.9|0
1652778040000|2022-05-17 09:00:40|10497.22|10497.22|10497.02|10497.02|10497.22|10497.22|10496.65|10496.65|0
1652778050000|2022-05-17 09:00:50|10497.68|10497.68|10497.68|10497.68|10497.68|10497.68|10497.68|10497.68|0
1652778060000|2022-05-17 09:01:00|10497.46|10497.46|10496.75|10496.75|10497.46|10497.46|10496.75|10496.75|0
1652778070000|2022-05-17 09:01:10|10496.54|10496.54|10498.09|10498.09|10498.09|10498.09|10496.54|10496.54|0
1652778080000|2022-05-17 09:01:20|10498.29|10498.29|10498.29|10498.29|10498.29|10498.29|10498.29|10498.29|0
1652778090000|2022-05-17 09:01:30|10500.63|10500.63|10500.5|10500.5|10500.63|10500.63|10500.5|10500.5|0
1652778100000|2022-05-17 09:01:40|10500.93|10500.93|10501.14|10501.14|10501.14|10501.14|10500.93|10500.93|0
1652778110000|2022-05-17 09:01:50|10500.93|10500.93|10500.93|10500.93|10500.93|10500.93|10500.93|10500.93|0
1652778120000|2022-05-17 09:02:00|10500.69|10500.69|10501.2|10501.2|10501.32|10501.32|10500.46|10500.46|0
1652778130000|2022-05-17 09:02:10|10501.39|10501.39|10502.6|10502.6|10502.6|10502.6|10501.39|10501.39|0
1652778140000|2022-05-17 09:02:20|10502.95|10502.95|10502.95|10502.95|10502.95|10502.95|10502.95|10502.95|0
1652778150000|2022-05-17 09:02:30|10503.32|10503.32|10505.66|10505.66|10505.66|10505.66|10503.32|10503.32|0
1652778160000|2022-05-17 09:02:40|10505.83|10505.83|10504.27|10504.27|10505.83|10505.83|10504.03|10504.03|0
1652778170000|2022-05-17 09:02:50|10504.04|10504.04|10503.69|10503.69|10504.04|10504.04|10503.69|10503.69|0
1652778180000|2022-05-17 09:03:00|10504.06|10504.06|10504.06|10504.06|10504.06|10504.06|10504.06|10504.06|0
1652778190000|2022-05-17 09:03:10|10503.69|10503.69|10505.28|10505.28|10505.28|10505.28|10503.69|10503.69|0
1652778200000|2022-05-17 09:03:20|10505.51|10505.51|10506.27|10506.27|10506.27|10506.27|10505.51|10505.51|0
1652778220000|2022-05-17 09:03:40|10510.95|10510.95|10511.18|10511.18|10511.18|10511.18|10510.95|10510.95|0
1652778230000|2022-05-17 09:03:50|10510.4|10510.4|10510.4|10510.4|10510.4|10510.4|10510.4|10510.4|0
1652778250000|2022-05-17 09:04:10|10510.84|10510.84|10511.07|10511.07|10511.07|10511.07|10510.84|10510.84|0
1652778260000|2022-05-17 09:04:20|10511.49|10511.49|10512.18|10512.18|10512.18|10512.18|10511.49|10511.49|0
1652778270000|2022-05-17 09:04:30|10512.09|10512.09|10511.22|10511.22|10512.09|10512.09|10511.22|10511.22|0
1652778300000|2022-05-17 09:05:00|10510.98|10510.98|10510.98|10510.98|10510.98|10510.98|10510.98|10510.98|0
1652778310000|2022-05-17 09:05:10|10510.13|10510.13|10511.26|10511.26|10511.26|10511.26|10510.13|10510.13|0
1652778320000|2022-05-17 09:05:20|10511.13|10511.13|10511.61|10511.61|10511.61|10511.61|10511|10511|0
1652778330000|2022-05-17 09:05:30|10511.98|10511.98|10511.85|10511.85|10512.64|10512.64|10511.32|10511.32|0
1652778340000|2022-05-17 09:05:40|10512.11|10512.11|10512.36|10512.36|10512.88|10512.88|10511.83|10511.83|0
1652778350000|2022-05-17 09:05:50|10512.61|10512.61|10511.58|10511.58|10512.61|10512.61|10511.58|10511.58|0
1652778370000|2022-05-17 09:06:10|10511.45|10511.45|10511.06|10511.06|10511.45|10511.45|10511.06|10511.06|0
1652778380000|2022-05-17 09:06:20|10510.71|10510.71|10510.71|10510.71|10510.71|10510.71|10510.71|10510.71|0
1652778390000|2022-05-17 09:06:30|10511.06|10511.06|10511.06|10511.06|10511.06|10511.06|10511.06|10511.06|0
1652778400000|2022-05-17 09:06:40|10511.28|10511.28|10510.75|10510.75|10511.28|10511.28|10510.75|10510.75|0
1652778420000|2022-05-17 09:07:00|10511.28|10511.28|10511.28|10511.28|10511.28|10511.28|10511.28|10511.28|0
1652778430000|2022-05-17 09:07:10|10511.54|10511.54|10511.54|10511.54|10511.54|10511.54|10511.54|10511.54|0
1652778440000|2022-05-17 09:07:20|10511.38|10511.38|10511.22|10511.22|10511.38|10511.38|10511.22|10511.22|0
1652778450000|2022-05-17 09:07:30|10511.44|10511.44|10511.67|10511.67|10512.52|10512.52|10511.44|10511.44|0
1652778460000|2022-05-17 09:07:40|10511.48|10511.48|10511.05|10511.05|10511.48|10511.48|10511.05|10511.05|0
1652778470000|2022-05-17 09:07:50|10511.27|10511.27|10511.27|10511.27|10511.27|10511.27|10511.27|10511.27|0
1652778490000|2022-05-17 09:08:10|10511.01|10511.01|10511.2|10511.2|10511.2|10511.2|10511.01|10511.01|0
1652778500000|2022-05-17 09:08:20|10511.03|10511.03|10510.55|10510.55|10511.2|10511.2|10510.55|10510.55|0
1652778510000|2022-05-17 09:08:30|10510.64|10510.64|10510.64|10510.64|10510.64|10510.64|10510.64|10510.64|0
1652778520000|2022-05-17 09:08:40|10510.22|10510.22|10508.93|10508.93|10510.22|10510.22|10508.93|10508.93|0
1652778540000|2022-05-17 09:09:00|10508.51|10508.51|10508.51|10508.51|10508.51|10508.51|10508.51|10508.51|0
1652778550000|2022-05-17 09:09:10|10508.75|10508.75|10509.18|10509.18|10509.18|10509.18|10508.75|10508.75|0
1652778560000|2022-05-17 09:09:20|10508.81|10508.81|10509.45|10509.45|10509.45|10509.45|10508.81|10508.81|0
1652778570000|2022-05-17 09:09:30|10509.98|10509.98|10509.96|10509.96|10510.76|10510.76|10509.96|10509.96|0
1652778580000|2022-05-17 09:09:40|10509.44|10509.44|10509.44|10509.44|10509.44|10509.44|10509.44|10509.44|0
1652778590000|2022-05-17 09:09:50|10509.21|10509.21|10508.76|10508.76|10509.21|10509.21|10508.63|10508.63|0
1652778610000|2022-05-17 09:10:10|10509.11|10509.11|10508.98|10508.98|10509.37|10509.37|10508.98|10508.98|0
1652778620000|2022-05-17 09:10:20|10508.84|10508.84|10508.71|10508.71|10509.37|10509.37|10508.71|10508.71|0
1652778630000|2022-05-17 09:10:30|10508.55|10508.55|10508.55|10508.55|10508.55|10508.55|10508.55|10508.55|0
1652778640000|2022-05-17 09:10:40|10508.31|10508.31|10508.31|10508.31|10508.31|10508.31|10508.31|10508.31|0
1652778650000|2022-05-17 09:10:50|10508.68|10508.68|10508.38|10508.38|10508.68|10508.68|10508.25|10508.25|0
1652778660000|2022-05-17 09:11:00|10508.81|10508.81|10508.81|10508.81|10508.81|10508.81|10508.81|10508.81|0
1652778670000|2022-05-17 09:11:10|10509.06|10509.06|10509.51|10509.51|10509.51|10509.51|10509.06|10509.06|0
1652778680000|2022-05-17 09:11:20|10509.32|10509.32|10509.32|10509.32|10509.32|10509.32|10509.32|10509.32|0
1652778690000|2022-05-17 09:11:30|10509.19|10509.19|10509.19|10509.19|10509.19|10509.19|10509.19|10509.19|0
1652778700000|2022-05-17 09:11:40|10508.83|10508.83|10508.83|10508.83|10508.83|10508.83|10508.83|10508.83|0
1652778710000|2022-05-17 09:11:50|10509.25|10509.25|10509.68|10509.68|10509.68|10509.68|10509.25|10509.25|0
1652778720000|2022-05-17 09:12:00|10509.94|10509.94|10510.07|10510.07|10510.07|10510.07|10509.68|10509.68|0
1652778730000|2022-05-17 09:12:10|10509.81|10509.81|10509.81|10509.81|10509.81|10509.81|10509.81|10509.81|0
1652778740000|2022-05-17 09:12:20|10510.18|10510.18|10510.05|10510.05|10510.18|10510.18|10510.05|10510.05|0
1652778750000|2022-05-17 09:12:30|10510.57|10510.57|10510.57|10510.57|10510.57|10510.57|10510.57|10510.57|0
1652778760000|2022-05-17 09:12:40|10510.35|10510.35|10511.13|10511.13|10511.13|10511.13|10510.35|10510.35|0
1652778770000|2022-05-17 09:12:50|10511.25|10511.25|10511.25|10511.25|10511.25|10511.25|10511.25|10511.25|0
1652778780000|2022-05-17 09:13:00|10511.52|10511.52|10510.86|10510.86|10511.52|10511.52|10510.73|10510.73|0
1652778790000|2022-05-17 09:13:10|10510.32|10510.32|10510.15|10510.15|10510.97|10510.97|10510.15|10510.15|0
1652778800000|2022-05-17 09:13:20|10510.54|10510.54|10510.28|10510.28|10510.54|10510.54|10510.28|10510.28|0
1652778810000|2022-05-17 09:13:30|10510.45|10510.45|10509.98|10509.98|10510.45|10510.45|10509.98|10509.98|0
1652778820000|2022-05-17 09:13:40|10511.54|10511.54|10511.27|10511.27|10511.54|10511.54|10510.58|10510.58|0
1652778830000|2022-05-17 09:13:50|10510.97|10510.97|10508.77|10508.77|10511.31|10511.31|10508.77|10508.77|0
1652778850000|2022-05-17 09:14:10|10509.2|10509.2|10509.2|10509.2|10509.2|10509.2|10509.2|10509.2|0
1652778860000|2022-05-17 09:14:20|10509.37|10509.37|10509.39|10509.39|10509.62|10509.62|10509.37|10509.37|0
1652778870000|2022-05-17 09:14:30|10508.95|10508.95|10509.35|10509.35|10509.63|10509.63|10507.93|10507.93|0
1652778880000|2022-05-17 09:14:40|10509.8|10509.8|10509.8|10509.8|10509.8|10509.8|10509.8|10509.8|0
1652778890000|2022-05-17 09:14:50|10509.21|10509.21|10509.13|10509.13|10509.46|10509.46|10508.95|10508.95|0
1652778900000|2022-05-17 09:15:00|10508.67|10508.67|10506.27|10506.27|10508.67|10508.67|10506.27|10506.27|0
1652778910000|2022-05-17 09:15:10|10505.74|10505.74|10505.97|10505.97|10506.6|10506.6|10505.74|10505.74|0
1652778920000|2022-05-17 09:15:20|10506.66|10506.66|10508.01|10508.01|10508.01|10508.01|10506.66|10506.66|0
1652778930000|2022-05-17 09:15:30|10508.88|10508.88|10511.72|10511.72|10511.72|10511.72|10508.88|10508.88|0
1652778940000|2022-05-17 09:15:40|10512.11|10512.11|10511.85|10511.85|10512.11|10512.11|10511.85|10511.85|0
1652778950000|2022-05-17 09:15:50|10511.63|10511.63|10511.63|10511.63|10511.63|10511.63|10511.63|10511.63|0
1652778990000|2022-05-17 09:16:30|10511.79|10511.79|10512.57|10512.57|10512.57|10512.57|10511.79|10511.79|0
1652779000000|2022-05-17 09:16:40|10512.32|10512.32|10512.32|10512.32|10512.32|10512.32|10512.32|10512.32|0
1652779010000|2022-05-17 09:16:50|10512.2|10512.2|10511.14|10511.14|10512.44|10512.44|10511.14|10511.14|0
1652779020000|2022-05-17 09:17:00|10510.96|10510.96|10510.96|10510.96|10510.96|10510.96|10510.96|10510.96|0
1652779030000|2022-05-17 09:17:10|10511.08|10511.08|10511.21|10511.21|10511.46|10511.46|10511.08|10511.08|0
1652779040000|2022-05-17 09:17:20|10511.08|10511.08|10512.33|10512.33|10512.33|10512.33|10511.08|10511.08|0
1652779070000|2022-05-17 09:17:50|10512.59|10512.59|10512.59|10512.59|10512.59|10512.59|10512.59|10512.59|0
1652779080000|2022-05-17 09:18:00|10512.84|10512.84|10513.12|10513.12|10513.71|10513.71|10512.84|10512.84|0
1652779090000|2022-05-17 09:18:10|10512.99|10512.99|10512.99|10512.99|10512.99|10512.99|10512.99|10512.99|0
1652779100000|2022-05-17 09:18:20|10512.66|10512.66|10512.11|10512.11|10512.66|10512.66|10512.11|10512.11|0
1652779110000|2022-05-17 09:18:30|10511.99|10511.99|10511.58|10511.58|10511.99|10511.99|10511.58|10511.58|0
1652779130000|2022-05-17 09:18:50|10511.41|10511.41|10511.41|10511.41|10511.41|10511.41|10511.41|10511.41|0
1652779150000|2022-05-17 09:19:10|10509.85|10509.85|10509.85|10509.85|10509.85|10509.85|10509.85|10509.85|0
1652779160000|2022-05-17 09:19:20|10509.63|10509.63|10509.63|10509.63|10509.63|10509.63|10509.63|10509.63|0
1652779180000|2022-05-17 09:19:40|10509.87|10509.87|10509.87|10509.87|10509.87|10509.87|10509.87|10509.87|0
1652779190000|2022-05-17 09:19:50|10510.65|10510.65|10510.89|10510.89|10510.89|10510.89|10510.65|10510.65|0
1652779210000|2022-05-17 09:20:10|10511.31|10511.31|10511.23|10511.23|10511.31|10511.31|10511.23|10511.23|0
1652779220000|2022-05-17 09:20:20|10511.31|10511.31|10512.28|10512.28|10512.28|10512.28|10511.31|10511.31|0
1652779230000|2022-05-17 09:20:30|10512.4|10512.4|10513.31|10513.31|10513.43|10513.43|10512.4|10512.4|0
1652779240000|2022-05-17 09:20:40|10513.06|10513.06|10513.06|10513.06|10513.06|10513.06|10513.06|10513.06|0
1652779250000|2022-05-17 09:20:50|10512.69|10512.69|10512.59|10512.59|10512.69|10512.69|10512.25|10512.25|0
1652779270000|2022-05-17 09:21:10|10513.03|10513.03|10513.03|10513.03|10513.03|10513.03|10513.03|10513.03|0
1652779280000|2022-05-17 09:21:20|10514.17|10514.17|10514.17|10514.17|10514.17|10514.17|10514.17|10514.17|0
1652779290000|2022-05-17 09:21:30|10514.53|10514.53|10514.97|10514.97|10514.97|10514.97|10514.53|10514.53|0
1652779300000|2022-05-17 09:21:40|10514.79|10514.79|10514.79|10514.79|10514.79|10514.79|10514.79|10514.79|0
1652779310000|2022-05-17 09:21:50|10514.34|10514.34|10514.56|10514.56|10514.56|10514.56|10514.34|10514.34|0
1652779320000|2022-05-17 09:22:00|10514.69|10514.69|10514.87|10514.87|10514.87|10514.87|10514.32|10514.32|0
1652779330000|2022-05-17 09:22:10|10514.09|10514.09|10514.32|10514.32|10514.32|10514.32|10514.09|10514.09|0
1652779340000|2022-05-17 09:22:20|10514.56|10514.56|10514.44|10514.44|10514.56|10514.56|10514.44|10514.44|0
1652779350000|2022-05-17 09:22:30|10514.6|10514.6|10514.44|10514.44|10514.6|10514.6|10514.44|10514.44|0
1652779360000|2022-05-17 09:22:40|10514.79|10514.79|10516.01|10516.01|10516.01|10516.01|10514.79|10514.79|0
1652779370000|2022-05-17 09:22:50|10516.2|10516.2|10518.69|10518.69|10518.69|10518.69|10516.2|10516.2|0
1652779380000|2022-05-17 09:23:00|10518.88|10518.88|10519.08|10519.08|10519.55|10519.55|10518.3|10518.3|0
1652779390000|2022-05-17 09:23:10|10519.99|10519.99|10520.77|10520.77|10520.77|10520.77|10519.99|10519.99|0
1652779400000|2022-05-17 09:23:20|10521.2|10521.2|10522.19|10522.19|10522.19|10522.19|10521.2|10521.2|0
1652779420000|2022-05-17 09:23:40|10522.03|10522.03|10522.38|10522.38|10522.38|10522.38|10522.03|10522.03|0
1652779430000|2022-05-17 09:23:50|10523.25|10523.25|10523.74|10523.74|10524.36|10524.36|10523.25|10523.25|0
1652779440000|2022-05-17 09:24:00|10523.62|10523.62|10523.99|10523.99|10523.99|10523.99|10523.62|10523.62|0
1652779450000|2022-05-17 09:24:10|10524.77|10524.77|10524.77|10524.77|10524.77|10524.77|10524.77|10524.77|0
1652779460000|2022-05-17 09:24:20|10525.19|10525.19|10526.58|10526.58|10526.69|10526.69|10525.19|10525.19|0
1652779480000|2022-05-17 09:24:40|10527.36|10527.36|10527.36|10527.36|10527.36|10527.36|10527.36|10527.36|0
1652779490000|2022-05-17 09:24:50|10526.58|10526.58|10525.77|10525.77|10526.58|10526.58|10525.77|10525.77|0
1652779500000|2022-05-17 09:25:00|10525.55|10525.55|10525.55|10525.55|10525.55|10525.55|10525.55|10525.55|0
1652779510000|2022-05-17 09:25:10|10525.64|10525.64|10526.07|10526.07|10526.07|10526.07|10525.64|10525.64|0
1652779520000|2022-05-17 09:25:20|10525.83|10525.83|10525.02|10525.02|10525.95|10525.95|10525.02|10525.02|0
1652779540000|2022-05-17 09:25:40|10524.49|10524.49|10524.49|10524.49|10524.49|10524.49|10524.49|10524.49|0
1652779550000|2022-05-17 09:25:50|10523.87|10523.87|10523.62|10523.62|10523.87|10523.87|10523.62|10523.62|0
1652779560000|2022-05-17 09:26:00|10524.01|10524.01|10524.01|10524.01|10524.01|10524.01|10524.01|10524.01|0
1652779570000|2022-05-17 09:26:10|10523.57|10523.57|10523.57|10523.57|10523.57|10523.57|10523.57|10523.57|0
1652779590000|2022-05-17 09:26:30|10523.41|10523.41|10523.33|10523.33|10523.57|10523.57|10523.33|10523.33|0
1652779640000|2022-05-17 09:27:20|10523.53|10523.53|10523.53|10523.53|10523.53|10523.53|10523.53|10523.53|0
1652779650000|2022-05-17 09:27:30|10523.27|10523.27|10523.27|10523.27|10523.27|10523.27|10523.27|10523.27|0
1652779670000|2022-05-17 09:27:50|10523.15|10523.15|10522.54|10522.54|10523.15|10523.15|10522.54|10522.54|0
1652779680000|2022-05-17 09:28:00|10522.1|10522.1|10522.1|10522.1|10522.1|10522.1|10522.1|10522.1|0
1652779690000|2022-05-17 09:28:10|10521.88|10521.88|10521.88|10521.88|10521.88|10521.88|10521.88|10521.88|0
1652779700000|2022-05-17 09:28:20|10523.44|10523.44|10523.44|10523.44|10523.44|10523.44|10523.44|10523.44|0
1652779710000|2022-05-17 09:28:30|10523.62|10523.62|10523.62|10523.62|10523.62|10523.62|10523.62|10523.62|0
1652779730000|2022-05-17 09:28:50|10523.74|10523.74|10522.12|10522.12|10523.74|10523.74|10522.12|10522.12|0
1652779740000|2022-05-17 09:29:00|10521.9|10521.9|10521.9|10521.9|10522.68|10522.68|10521.9|10521.9|0
1652779750000|2022-05-17 09:29:10|10522.15|10522.15|10522.15|10522.15|10522.15|10522.15|10522.15|10522.15|0
1652779770000|2022-05-17 09:29:30|10522.38|10522.38|10522.38|10522.38|10522.38|10522.38|10522.38|10522.38|0
1652779780000|2022-05-17 09:29:40|10522.2|10522.2|10520.72|10520.72|10522.2|10522.2|10520.72|10520.72|0
1652779790000|2022-05-17 09:29:50|10520.33|10520.33|10521.14|10521.14|10521.14|10521.14|10520.33|10520.33|0
1652779800000|2022-05-17 09:30:00|10521|10521|10520.9|10520.9|10521.1|10521.1|10520.64|10520.64|0
1652779810000|2022-05-17 09:30:10|10521.28|10521.28|10521.64|10521.64|10521.75|10521.75|10521.28|10521.28|0
1652779830000|2022-05-17 09:30:30|10520.82|10520.82|10520.15|10520.15|10520.82|10520.82|10519.28|10519.28|0
1652779840000|2022-05-17 09:30:40|10519.92|10519.92|10519.92|10519.92|10519.92|10519.92|10519.92|10519.92|0
1652779850000|2022-05-17 09:30:50|10520.05|10520.05|10520.05|10520.05|10520.05|10520.05|10520.05|10520.05|0
1652779860000|2022-05-17 09:31:00|10519.96|10519.96|10519.96|10519.96|10519.96|10519.96|10519.96|10519.96|0
1652779880000|2022-05-17 09:31:20|10519.53|10519.53|10519.53|10519.53|10519.53|10519.53|10519.53|10519.53|0
1652779890000|2022-05-17 09:31:30|10519.09|10519.09|10519.09|10519.09|10519.09|10519.09|10519.09|10519.09|0
1652779900000|2022-05-17 09:31:40|10518.73|10518.73|10518.73|10518.73|10518.73|10518.73|10518.73|10518.73|0
1652779910000|2022-05-17 09:31:50|10517.17|10517.17|10517.53|10517.53|10517.53|10517.53|10516.9|10516.9|0
1652779920000|2022-05-17 09:32:00|10517.89|10517.89|10517.79|10517.79|10517.89|10517.89|10517.79|10517.79|0
1652779940000|2022-05-17 09:32:20|10518.57|10518.57|10518.57|10518.57|10518.57|10518.57|10518.57|10518.57|0
1652779950000|2022-05-17 09:32:30|10517.79|10517.79|10517.79|10517.79|10517.79|10517.79|10517.79|10517.79|0
1652779970000|2022-05-17 09:32:50|10518.57|10518.57|10517.61|10517.61|10518.57|10518.57|10517.01|10517.01|0
1652779980000|2022-05-17 09:33:00|10518.91|10518.91|10519.82|10519.82|10520.21|10520.21|10518.91|10518.91|0
1652779990000|2022-05-17 09:33:10|10519.47|10519.47|10519.47|10519.47|10519.47|10519.47|10519.47|10519.47|0
1652780000000|2022-05-17 09:33:20|10520.16|10520.16|10520.27|10520.27|10520.27|10520.27|10519.79|10519.79|0
1652780010000|2022-05-17 09:33:30|10519.84|10519.84|10519.84|10519.84|10519.84|10519.84|10519.84|10519.84|0
1652780020000|2022-05-17 09:33:40|10519.66|10519.66|10519.66|10519.66|10519.66|10519.66|10519.66|10519.66|0
1652780030000|2022-05-17 09:33:50|10519.41|10519.41|10519.61|10519.61|10519.61|10519.61|10518.92|10518.92|0
1652780040000|2022-05-17 09:34:00|10519.18|10519.18|10519.18|10519.18|10519.18|10519.18|10519.18|10519.18|0
1652780060000|2022-05-17 09:34:20|10518.93|10518.93|10518.93|10518.93|10518.93|10518.93|10518.93|10518.93|0
1652780080000|2022-05-17 09:34:40|10518.77|10518.77|10518.77|10518.77|10518.77|10518.77|10518.77|10518.77|0
1652780100000|2022-05-17 09:35:00|10518.68|10518.68|10518.17|10518.17|10518.99|10518.99|10518.17|10518.17|0
1652780110000|2022-05-17 09:35:10|10518.05|10518.05|10517.92|10517.92|10518.05|10518.05|10517.92|10517.92|0
1652780120000|2022-05-17 09:35:20|10518.36|10518.36|10518.79|10518.79|10518.79|10518.79|10518.36|10518.36|0
1652780130000|2022-05-17 09:35:30|10518.69|10518.69|10518.69|10518.69|10518.69|10518.69|10518.69|10518.69|0
1652780140000|2022-05-17 09:35:40|10518.34|10518.34|10518.34|10518.34|10518.34|10518.34|10518.34|10518.34|0
1652780150000|2022-05-17 09:35:50|10517.9|10517.9|10517.95|10517.95|10518.08|10518.08|10517.9|10517.9|0
1652780160000|2022-05-17 09:36:00|10518.04|10518.04|10518.04|10518.04|10518.04|10518.04|10518.04|10518.04|0
1652780180000|2022-05-17 09:36:20|10518.22|10518.22|10518.09|10518.09|10518.22|10518.22|10518.09|10518.09|0
1652780190000|2022-05-17 09:36:30|10518.52|10518.52|10518.52|10518.52|10518.52|10518.52|10518.52|10518.52|0
1652780200000|2022-05-17 09:36:40|10519.23|10519.23|10518.93|10518.93|10519.23|10519.23|10518.72|10518.72|0
1652780210000|2022-05-17 09:36:50|10518.8|10518.8|10518.8|10518.8|10518.8|10518.8|10518.8|10518.8|0
1652780220000|2022-05-17 09:37:00|10518.33|10518.33|10518.33|10518.33|10518.33|10518.33|10518.33|10518.33|0
1652780230000|2022-05-17 09:37:10|10518.11|10518.11|10518.11|10518.11|10518.11|10518.11|10518.11|10518.11|0
1652780240000|2022-05-17 09:37:20|10517.33|10517.33|10517.33|10517.33|10517.33|10517.33|10517.33|10517.33|0
1652780250000|2022-05-17 09:37:30|10517.85|10517.85|10517.85|10517.85|10517.85|10517.85|10517.85|10517.85|0
1652780260000|2022-05-17 09:37:40|10518.1|10518.1|10519.66|10519.66|10519.66|10519.66|10518.1|10518.1|0
1652780280000|2022-05-17 09:38:00|10519.44|10519.44|10518.91|10518.91|10519.44|10519.44|10518.91|10518.91|0
1652780310000|2022-05-17 09:38:30|10518.79|10518.79|10518.79|10518.79|10518.79|10518.79|10518.79|10518.79|0
1652780320000|2022-05-17 09:38:40|10518.6|10518.6|10518.6|10518.6|10518.6|10518.6|10518.41|10518.41|0
1652780330000|2022-05-17 09:38:50|10518.16|10518.16|10517.94|10517.94|10518.16|10518.16|10517.94|10517.94|0
1652780360000|2022-05-17 09:39:20|10517.52|10517.52|10516.9|10516.9|10517.52|10517.52|10516.9|10516.9|0
1652780380000|2022-05-17 09:39:40|10517.13|10517.13|10516.7|10516.7|10517.36|10517.36|10516.37|10516.37|0
1652780390000|2022-05-17 09:39:50|10516.17|10516.17|10515.96|10515.96|10516.17|10516.17|10515.96|10515.96|0
1652780410000|2022-05-17 09:40:10|10516.18|10516.18|10516.68|10516.68|10516.68|10516.68|10516.18|10516.18|0
1652780420000|2022-05-17 09:40:20|10517|10517|10517|10517|10517|10517|10517|10517|0
1652780430000|2022-05-17 09:40:30|10516.83|10516.83|10516.83|10516.83|10516.83|10516.83|10516.83|10516.83|0
1652780460000|2022-05-17 09:41:00|10516.75|10516.75|10516.83|10516.83|10517.07|10517.07|10516.62|10516.62|0
1652780490000|2022-05-17 09:41:30|10517.26|10517.26|10517.26|10517.26|10517.26|10517.26|10517.26|10517.26|0
1652780500000|2022-05-17 09:41:40|10517.84|10517.84|10517.8|10517.8|10517.84|10517.84|10517.56|10517.56|0
1652780510000|2022-05-17 09:41:50|10518.05|10518.05|10518.05|10518.05|10518.05|10518.05|10518.05|10518.05|0
1652780520000|2022-05-17 09:42:00|10519.61|10519.61|10519.18|10519.18|10520.74|10520.74|10519.18|10519.18|0
1652780560000|2022-05-17 09:42:40|10519.84|10519.84|10519.84|10519.84|10519.84|10519.84|10519.84|10519.84|0
1652780570000|2022-05-17 09:42:50|10519.4|10519.4|10519.4|10519.4|10519.4|10519.4|10519.4|10519.4|0
1652780580000|2022-05-17 09:43:00|10519.72|10519.72|10519.72|10519.72|10519.72|10519.72|10519.72|10519.72|0
1652780590000|2022-05-17 09:43:10|10519.29|10519.29|10518.32|10518.32|10519.91|10519.91|10518.32|10518.32|0
1652780610000|2022-05-17 09:43:30|10518.76|10518.76|10518.63|10518.63|10518.76|10518.76|10518.54|10518.54|0
1652780620000|2022-05-17 09:43:40|10518.54|10518.54|10518.44|10518.44|10518.54|10518.54|10518.44|10518.44|0
1652780630000|2022-05-17 09:43:50|10518.64|10518.64|10518.64|10518.64|10518.64|10518.64|10518.64|10518.64|0
1652780640000|2022-05-17 09:44:00|10518.4|10518.4|10518.4|10518.4|10518.4|10518.4|10518.4|10518.4|0
1652780650000|2022-05-17 09:44:10|10517.92|10517.92|10517.76|10517.76|10517.92|10517.92|10517.57|10517.57|0
1652780660000|2022-05-17 09:44:20|10518.63|10518.63|10518.63|10518.63|10518.63|10518.63|10518.63|10518.63|0
1652780690000|2022-05-17 09:44:50|10518.35|10518.35|10518.8|10518.8|10518.8|10518.8|10517.89|10517.89|0
1652780700000|2022-05-17 09:45:00|10518.12|10518.12|10518.54|10518.54|10518.97|10518.97|10518.12|10518.12|0
1652780710000|2022-05-17 09:45:10|10518.14|10518.14|10518.08|10518.08|10518.4|10518.4|10518.08|10518.08|0
1652780720000|2022-05-17 09:45:20|10518.52|10518.52|10518.63|10518.63|10518.79|10518.79|10518.3|10518.3|0
1652780740000|2022-05-17 09:45:40|10518.38|10518.38|10518.38|10518.38|10518.38|10518.38|10518.38|10518.38|0
1652780750000|2022-05-17 09:45:50|10518.16|10518.16|10518.16|10518.16|10518.16|10518.16|10518.16|10518.16|0
1652780760000|2022-05-17 09:46:00|10517.69|10517.69|10517.69|10517.69|10517.69|10517.69|10517.69|10517.69|0
1652780770000|2022-05-17 09:46:10|10517.82|10517.82|10519.04|10519.04|10519.04|10519.04|10517.66|10517.66|0
1652780790000|2022-05-17 09:46:30|10519.22|10519.22|10519.22|10519.22|10519.22|10519.22|10519.22|10519.22|0
1652780800000|2022-05-17 09:46:40|10519.46|10519.46|10519.99|10519.99|10519.99|10519.99|10519.46|10519.46|0
1652780810000|2022-05-17 09:46:50|10519.56|10519.56|10520|10520|10520|10520|10519.56|10519.56|0
1652780820000|2022-05-17 09:47:00|10519.56|10519.56|10519.56|10519.56|10519.56|10519.56|10519.56|10519.56|0
1652780840000|2022-05-17 09:47:20|10519.14|10519.14|10520.09|10520.09|10520.09|10520.09|10519.14|10519.14|0
1652780870000|2022-05-17 09:47:50|10519.87|10519.87|10519.87|10519.87|10519.87|10519.87|10519.87|10519.87|0
1652780880000|2022-05-17 09:48:00|10520.11|10520.11|10520.61|10520.61|10520.61|10520.61|10520.11|10520.11|0
1652780890000|2022-05-17 09:48:10|10521.29|10521.29|10522.07|10522.07|10522.07|10522.07|10521.29|10521.29|0
1652780910000|2022-05-17 09:48:30|10522.94|10522.94|10522.94|10522.94|10522.94|10522.94|10522.94|10522.94|0
1652780920000|2022-05-17 09:48:40|10523.06|10523.06|10523.06|10523.06|10523.06|10523.06|10523.06|10523.06|0
1652780930000|2022-05-17 09:48:50|10523.44|10523.44|10523.44|10523.44|10523.44|10523.44|10523.44|10523.44|0
1652780940000|2022-05-17 09:49:00|10523.56|10523.56|10523.56|10523.56|10523.56|10523.56|10523.56|10523.56|0
1652780950000|2022-05-17 09:49:10|10523.93|10523.93|10523.93|10523.93|10523.93|10523.93|10523.93|10523.93|0
1652780960000|2022-05-17 09:49:20|10524.05|10524.05|10524.71|10524.71|10524.71|10524.71|10524.05|10524.05|0
1652780970000|2022-05-17 09:49:30|10527.42|10527.42|10527.55|10527.55|10527.55|10527.55|10527.42|10527.42|0
1652780980000|2022-05-17 09:49:40|10527.92|10527.92|10527.92|10527.92|10527.92|10527.92|10527.92|10527.92|0
1652781000000|2022-05-17 09:50:00|10528.35|10528.35|10528.35|10528.35|10528.35|10528.35|10528.35|10528.35|0
1652781010000|2022-05-17 09:50:10|10529.04|10529.04|10529.73|10529.73|10529.73|10529.73|10528.82|10528.82|0
1652781020000|2022-05-17 09:50:20|10529.95|10529.95|10530.31|10530.31|10530.31|10530.31|10529.95|10529.95|0
1652781030000|2022-05-17 09:50:30|10530.2|10530.2|10530.38|10530.38|10530.38|10530.38|10530.2|10530.2|0
1652781040000|2022-05-17 09:50:40|10530.2|10530.2|10530.2|10530.2|10530.2|10530.2|10530.2|10530.2|0
1652781050000|2022-05-17 09:50:50|10530.98|10530.98|10531.35|10531.35|10531.35|10531.35|10530.98|10530.98|0
1652781060000|2022-05-17 09:51:00|10532.91|10532.91|10532.91|10532.91|10532.91|10532.91|10532.91|10532.91|0
1652781070000|2022-05-17 09:51:10|10533.69|10533.69|10531.12|10531.12|10533.69|10533.69|10531.12|10531.12|0
1652781080000|2022-05-17 09:51:20|10530.76|10530.76|10530.76|10530.76|10530.76|10530.76|10530.76|10530.76|0
1652781090000|2022-05-17 09:51:30|10530.6|10530.6|10530.6|10530.6|10530.6|10530.6|10530.6|10530.6|0
1652781100000|2022-05-17 09:51:40|10530.86|10530.86|10530.86|10530.86|10530.86|10530.86|10530.86|10530.86|0
1652781120000|2022-05-17 09:52:00|10531.22|10531.22|10531.36|10531.36|10531.36|10531.36|10531.22|10531.22|0
1652781130000|2022-05-17 09:52:10|10532.04|10532.04|10531.14|10531.14|10532.04|10532.04|10531.14|10531.14|0
1652781140000|2022-05-17 09:52:20|10531.45|10531.45|10530.73|10530.73|10531.61|10531.61|10530.48|10530.48|0
1652781160000|2022-05-17 09:52:40|10530.59|10530.59|10530.37|10530.37|10530.59|10530.59|10530.37|10530.37|0
1652781170000|2022-05-17 09:52:50|10529.91|10529.91|10529.76|10529.76|10529.98|10529.98|10529.76|10529.76|0
1652781180000|2022-05-17 09:53:00|10529.59|10529.59|10530.89|10530.89|10530.89|10530.89|10529.59|10529.59|0
1652781190000|2022-05-17 09:53:10|10531.12|10531.12|10531.34|10531.34|10531.34|10531.34|10531.12|10531.12|0
1652781200000|2022-05-17 09:53:20|10531.57|10531.57|10531.57|10531.57|10531.57|10531.57|10531.57|10531.57|0
1652781240000|2022-05-17 09:54:00|10533.13|10533.13|10533.13|10533.13|10533.13|10533.13|10533.13|10533.13|0
1652781250000|2022-05-17 09:54:10|10533.36|10533.36|10533.61|10533.61|10533.61|10533.61|10533.36|10533.36|0
1652781260000|2022-05-17 09:54:20|10533.78|10533.78|10534.65|10534.65|10534.65|10534.65|10533.78|10533.78|0
1652781270000|2022-05-17 09:54:30|10534.57|10534.57|10534.75|10534.75|10534.75|10534.75|10534.4|10534.4|0
1652781290000|2022-05-17 09:54:50|10535.11|10535.11|10535.77|10535.77|10535.77|10535.77|10535.11|10535.11|0
1652781300000|2022-05-17 09:55:00|10537.33|10537.33|10537.33|10537.33|10537.33|10537.33|10537.33|10537.33|0
1652781310000|2022-05-17 09:55:10|10538.11|10538.11|10538.11|10538.11|10538.11|10538.11|10538.11|10538.11|0
1652781330000|2022-05-17 09:55:30|10538.29|10538.29|10538.44|10538.44|10538.44|10538.44|10538.29|10538.29|0
1652781340000|2022-05-17 09:55:40|10538.7|10538.7|10538.7|10538.7|10538.7|10538.7|10538.7|10538.7|0
1652781350000|2022-05-17 09:55:50|10539.13|10539.13|10539.17|10539.17|10539.3|10539.3|10539.13|10539.13|0
1652781360000|2022-05-17 09:56:00|10539.4|10539.4|10539.99|10539.99|10539.99|10539.99|10539.4|10539.4|0
1652781370000|2022-05-17 09:56:10|10540.43|10540.43|10541.21|10541.21|10541.21|10541.21|10540.43|10540.43|0
1652781390000|2022-05-17 09:56:30|10541.57|10541.57|10541.57|10541.57|10541.57|10541.57|10541.57|10541.57|0
1652781400000|2022-05-17 09:56:40|10542.35|10542.35|10542.03|10542.03|10542.35|10542.35|10542.03|10542.03|0
1652781410000|2022-05-17 09:56:50|10542.47|10542.47|10542.69|10542.69|10542.69|10542.69|10542.47|10542.47|0
1652781430000|2022-05-17 09:57:10|10543.16|10543.16|10542.94|10542.94|10543.16|10543.16|10542.94|10542.94|0
1652781440000|2022-05-17 09:57:20|10542.16|10542.16|10542.29|10542.29|10542.29|10542.29|10542.16|10542.16|0
1652781450000|2022-05-17 09:57:30|10542.13|10542.13|10541.54|10541.54|10542.13|10542.13|10541.54|10541.54|0
1652781460000|2022-05-17 09:57:40|10541.67|10541.67|10541.79|10541.79|10541.91|10541.91|10541.67|10541.67|0
1652781480000|2022-05-17 09:58:00|10542.29|10542.29|10541.67|10541.67|10542.29|10542.29|10541.67|10541.67|0
1652781490000|2022-05-17 09:58:10|10541.54|10541.54|10541.43|10541.43|10541.54|10541.54|10541.11|10541.11|0
1652781520000|2022-05-17 09:58:40|10541.16|10541.16|10541.03|10541.03|10541.16|10541.16|10541.03|10541.03|0
1652781530000|2022-05-17 09:58:50|10540.59|10540.59|10540.59|10540.59|10540.59|10540.59|10540.59|10540.59|0
1652781540000|2022-05-17 09:59:00|10540.82|10540.82|10540.33|10540.33|10540.82|10540.82|10540.33|10540.33|0
1652781560000|2022-05-17 09:59:20|10539.9|10539.9|10539.9|10539.9|10539.9|10539.9|10539.72|10539.72|0
1652781570000|2022-05-17 09:59:30|10539.12|10539.12|10539.89|10539.89|10540|10540|10539.12|10539.12|0
1652781580000|2022-05-17 09:59:40|10539.46|10539.46|10538.25|10538.25|10539.46|10539.46|10538.25|10538.25|0
1652781600000|2022-05-17 10:00:00|10537.64|10537.64|10537.32|10537.32|10537.64|10537.64|10536.89|10536.89|0
1652781620000|2022-05-17 10:00:20|10537.45|10537.45|10537.88|10537.88|10537.88|10537.88|10537.45|10537.45|0
1652781630000|2022-05-17 10:00:30|10538.23|10538.23|10538.23|10538.23|10538.23|10538.23|10538.23|10538.23|0
1652781650000|2022-05-17 10:00:50|10538.36|10538.36|10537.99|10537.99|10538.36|10538.36|10537.99|10537.99|0
1652781670000|2022-05-17 10:01:10|10537.77|10537.77|10537.74|10537.74|10538.38|10538.38|10537.6|10537.6|0
1652781690000|2022-05-17 10:01:30|10537.92|10537.92|10537.92|10537.92|10537.92|10537.92|10537.92|10537.92|0
1652781700000|2022-05-17 10:01:40|10538.4|10538.4|10538.32|10538.32|10538.4|10538.4|10538.32|10538.32|0
1652781730000|2022-05-17 10:02:10|10538.8|10538.8|10538.8|10538.8|10538.8|10538.8|10538.8|10538.8|0
1652781740000|2022-05-17 10:02:20|10539.03|10539.03|10539.48|10539.48|10539.48|10539.48|10539.03|10539.03|0
1652781760000|2022-05-17 10:02:40|10539.35|10539.35|10539.74|10539.74|10539.74|10539.74|10539.35|10539.35|0
1652781780000|2022-05-17 10:03:00|10540.17|10540.17|10539.95|10539.95|10540.17|10540.17|10539.95|10539.95|0
1652781790000|2022-05-17 10:03:10|10540.11|10540.11|10540.19|10540.19|10540.19|10540.19|10539.95|10539.95|0
1652781800000|2022-05-17 10:03:20|10539.87|10539.87|10539.71|10539.71|10539.87|10539.87|10539.71|10539.71|0
1652781810000|2022-05-17 10:03:30|10539.45|10539.45|10539.45|10539.45|10539.45|10539.45|10539.45|10539.45|0
1652781820000|2022-05-17 10:03:40|10539.06|10539.06|10539.45|10539.45|10539.45|10539.45|10539.06|10539.06|0
1652781830000|2022-05-17 10:03:50|10539.92|10539.92|10539.45|10539.45|10539.92|10539.92|10539.45|10539.45|0
1652781850000|2022-05-17 10:04:10|10541.01|10541.01|10540.23|10540.23|10541.01|10541.01|10540.23|10540.23|0
1652781860000|2022-05-17 10:04:20|10540.01|10540.01|10540.01|10540.01|10540.01|10540.01|10540.01|10540.01|0
1652781870000|2022-05-17 10:04:30|10540.27|10540.27|10540.27|10540.27|10540.27|10540.27|10540.27|10540.27|0
1652781880000|2022-05-17 10:04:40|10540.55|10540.55|10540.27|10540.27|10540.55|10540.55|10540.27|10540.27|0
1652781890000|2022-05-17 10:04:50|10540.37|10540.37|10541.73|10541.73|10542.1|10542.1|10540.37|10540.37|0
1652781900000|2022-05-17 10:05:00|10542.16|10542.16|10542.29|10542.29|10542.54|10542.54|10542.16|10542.16|0
1652781920000|2022-05-17 10:05:20|10542.16|10542.16|10542.48|10542.48|10542.73|10542.73|10542.07|10542.07|0
1652781930000|2022-05-17 10:05:30|10541.61|10541.61|10540.96|10540.96|10541.61|10541.61|10540.83|10540.83|0
1652781940000|2022-05-17 10:05:40|10541.9|10541.9|10541.9|10541.9|10541.9|10541.9|10541.9|10541.9|0
1652781950000|2022-05-17 10:05:50|10541.72|10541.72|10542.09|10542.09|10542.09|10542.09|10541.72|10541.72|0
1652781970000|2022-05-17 10:06:10|10541.74|10541.74|10541.74|10541.74|10541.74|10541.74|10541.74|10541.74|0
1652781980000|2022-05-17 10:06:20|10541.13|10541.13|10541.13|10541.13|10541.13|10541.13|10541.13|10541.13|0
1652782010000|2022-05-17 10:06:50|10540.35|10540.35|10539.03|10539.03|10540.35|10540.35|10539.03|10539.03|0
1652782020000|2022-05-17 10:07:00|10539.28|10539.28|10539.28|10539.28|10539.28|10539.28|10539.28|10539.28|0
1652782030000|2022-05-17 10:07:10|10539.4|10539.4|10540.25|10540.25|10540.68|10540.68|10539.4|10539.4|0
1652782040000|2022-05-17 10:07:20|10540.48|10540.48|10540.48|10540.48|10540.48|10540.48|10540.48|10540.48|0
1652782050000|2022-05-17 10:07:30|10540.13|10540.13|10539.95|10539.95|10540.13|10540.13|10539.95|10539.95|0
1652782060000|2022-05-17 10:07:40|10540.23|10540.23|10540.23|10540.23|10540.23|10540.23|10540.23|10540.23|0
1652782070000|2022-05-17 10:07:50|10541.79|10541.79|10542.22|10542.22|10542.22|10542.22|10541.79|10541.79|0
1652782080000|2022-05-17 10:08:00|10543.78|10543.78|10543.01|10543.01|10543.78|10543.78|10543|10543|0
1652782090000|2022-05-17 10:08:10|10542.9|10542.9|10543.24|10543.24|10543.24|10543.24|10542.9|10542.9|0
1652782100000|2022-05-17 10:08:20|10543.64|10543.64|10544.51|10544.51|10544.51|10544.51|10543.64|10543.64|0
1652782110000|2022-05-17 10:08:30|10544.24|10544.24|10543.98|10543.98|10544.24|10544.24|10543.98|10543.98|0
1652782120000|2022-05-17 10:08:40|10544.17|10544.17|10544.52|10544.52|10544.52|10544.52|10544.17|10544.17|0
1652782130000|2022-05-17 10:08:50|10544.17|10544.17|10544.17|10544.17|10544.17|10544.17|10544.17|10544.17|0
1652782150000|2022-05-17 10:09:10|10543.91|10543.91|10543.91|10543.91|10543.91|10543.91|10543.91|10543.91|0
1652782160000|2022-05-17 10:09:20|10544.36|10544.36|10544.36|10544.36|10544.36|10544.36|10544.36|10544.36|0
1652782170000|2022-05-17 10:09:30|10544.18|10544.18|10544.18|10544.18|10544.65|10544.65|10544.18|10544.18|0
1652782180000|2022-05-17 10:09:40|10544.55|10544.55|10544.18|10544.18|10544.55|10544.55|10544.18|10544.18|0
1652782190000|2022-05-17 10:09:50|10544.55|10544.55|10544.18|10544.18|10544.55|10544.55|10544.18|10544.18|0
1652782200000|2022-05-17 10:10:00|10544.36|10544.36|10544.69|10544.69|10544.69|10544.69|10544.18|10544.18|0
1652782220000|2022-05-17 10:10:20|10545.02|10545.02|10544.62|10544.62|10545.02|10545.02|10544.62|10544.62|0
1652782230000|2022-05-17 10:10:30|10544.5|10544.5|10544.25|10544.25|10544.5|10544.5|10544.25|10544.25|0
1652782240000|2022-05-17 10:10:40|10544.62|10544.62|10544.87|10544.87|10544.87|10544.87|10544.4|10544.4|0
1652782260000|2022-05-17 10:11:00|10545.84|10545.84|10544.48|10544.48|10545.84|10545.84|10544.48|10544.48|0
1652782280000|2022-05-17 10:11:20|10544.55|10544.55|10544.55|10544.55|10544.55|10544.55|10544.55|10544.55|0
1652782320000|2022-05-17 10:12:00|10544.62|10544.62|10544.62|10544.62|10544.62|10544.62|10544.62|10544.62|0
1652782340000|2022-05-17 10:12:20|10544.36|10544.36|10543.83|10543.83|10544.36|10544.36|10543.83|10543.83|0
1652782360000|2022-05-17 10:12:40|10543.73|10543.73|10543.73|10543.73|10543.73|10543.73|10543.73|10543.73|0
1652782370000|2022-05-17 10:12:50|10542.17|10542.17|10542.17|10542.17|10542.17|10542.17|10542.17|10542.17|0
1652782380000|2022-05-17 10:13:00|10542.95|10542.95|10542.95|10542.95|10542.95|10542.95|10542.95|10542.95|0
1652782390000|2022-05-17 10:13:10|10542.82|10542.82|10542.82|10542.82|10542.82|10542.82|10542.82|10542.82|0
1652782400000|2022-05-17 10:13:20|10542.71|10542.71|10542.71|10542.71|10542.71|10542.71|10542.71|10542.71|0
1652782420000|2022-05-17 10:13:40|10543.07|10543.07|10543.07|10543.07|10543.07|10543.07|10543.07|10543.07|0
1652782430000|2022-05-17 10:13:50|10543.2|10543.2|10543.68|10543.68|10543.68|10543.68|10543.2|10543.2|0
1652782440000|2022-05-17 10:14:00|10543.93|10543.93|10543.93|10543.93|10543.93|10543.93|10543.93|10543.93|0
1652782450000|2022-05-17 10:14:10|10544.39|10544.39|10544.39|10544.39|10544.39|10544.39|10544.39|10544.39|0
1652782480000|2022-05-17 10:14:40|10544.64|10544.64|10545.44|10545.44|10545.44|10545.44|10544.64|10544.64|0
1652782500000|2022-05-17 10:15:00|10545.9|10545.9|10544.62|10544.62|10545.9|10545.9|10544.62|10544.62|0
1652782510000|2022-05-17 10:15:10|10544.44|10544.44|10544.46|10544.46|10544.87|10544.87|10544.37|10544.37|0
1652782520000|2022-05-17 10:15:20|10544.24|10544.24|10544.24|10544.24|10544.24|10544.24|10544.24|10544.24|0
1652782530000|2022-05-17 10:15:30|10544.48|10544.48|10545.71|10545.71|10545.71|10545.71|10544.48|10544.48|0
1652782540000|2022-05-17 10:15:40|10546.49|10546.49|10545.55|10545.55|10546.49|10546.49|10545.55|10545.55|0
1652782550000|2022-05-17 10:15:50|10545.33|10545.33|10545.78|10545.78|10545.78|10545.78|10545.33|10545.33|0
1652782560000|2022-05-17 10:16:00|10546.3|10546.3|10547.4|10547.4|10547.4|10547.4|10546.3|10546.3|0
1652782580000|2022-05-17 10:16:20|10547.03|10547.03|10542.98|10542.98|10547.03|10547.03|10542.98|10542.98|0
1652782590000|2022-05-17 10:16:30|10543.16|10543.16|10544.12|10544.12|10544.12|10544.12|10543.16|10543.16|0
1652782600000|2022-05-17 10:16:40|10544.2|10544.2|10544.2|10544.2|10544.2|10544.2|10544.2|10544.2|0
1652782630000|2022-05-17 10:17:10|10544.36|10544.36|10544.36|10544.36|10544.36|10544.36|10544.36|10544.36|0
1652782640000|2022-05-17 10:17:20|10543.92|10543.92|10543.54|10543.54|10543.92|10543.92|10543.54|10543.54|0
1652782650000|2022-05-17 10:17:30|10542.67|10542.67|10542.67|10542.67|10542.67|10542.67|10542.67|10542.67|0
1652782660000|2022-05-17 10:17:40|10542.32|10542.32|10542.2|10542.2|10542.32|10542.32|10542.2|10542.2|0
1652782670000|2022-05-17 10:17:50|10542.32|10542.32|10542.32|10542.32|10542.32|10542.32|10542.32|10542.32|0
1652782680000|2022-05-17 10:18:00|10542.44|10542.44|10543.26|10543.26|10543.26|10543.26|10542.44|10542.44|0
1652782700000|2022-05-17 10:18:20|10543.38|10543.38|10545.72|10545.72|10545.72|10545.72|10543.38|10543.38|0
1652782710000|2022-05-17 10:18:30|10545.36|10545.36|10544.81|10544.81|10545.36|10545.36|10544.81|10544.81|0
1652782720000|2022-05-17 10:18:40|10544.56|10544.56|10544.39|10544.39|10544.56|10544.56|10544.39|10544.39|0
1652782730000|2022-05-17 10:18:50|10544.84|10544.84|10545.07|10545.07|10545.07|10545.07|10544.84|10544.84|0
1652782740000|2022-05-17 10:19:00|10544.61|10544.61|10543.69|10543.69|10544.61|10544.61|10543.69|10543.69|0
1652782750000|2022-05-17 10:19:10|10543.2|10543.2|10543.37|10543.37|10543.37|10543.37|10543.2|10543.2|0
1652782760000|2022-05-17 10:19:20|10542.94|10542.94|10542.94|10542.94|10542.94|10542.94|10542.94|10542.94|0
1652782780000|2022-05-17 10:19:40|10542.71|10542.71|10542.71|10542.71|10542.71|10542.71|10542.71|10542.71|0
1652782790000|2022-05-17 10:19:50|10543.18|10543.18|10542.95|10542.95|10543.18|10543.18|10542.95|10542.95|0
1652782800000|2022-05-17 10:20:00|10543.44|10543.44|10543.27|10543.27|10543.44|10543.44|10543.27|10543.27|0
1652782830000|2022-05-17 10:20:30|10542.58|10542.58|10541.17|10541.17|10542.58|10542.58|10541.17|10541.17|0
1652782840000|2022-05-17 10:20:40|10540.71|10540.71|10540.78|10540.78|10540.78|10540.78|10540.36|10540.36|0
1652782850000|2022-05-17 10:20:50|10539.45|10539.45|10539.35|10539.35|10539.45|10539.45|10539.12|10539.12|0
1652782860000|2022-05-17 10:21:00|10539.48|10539.48|10539.83|10539.83|10539.83|10539.83|10539.48|10539.48|0
1652782870000|2022-05-17 10:21:10|10540.06|10540.06|10540.24|10540.24|10540.24|10540.24|10540.06|10540.06|0
1652782880000|2022-05-17 10:21:20|10540.06|10540.06|10540.2|10540.2|10540.2|10540.2|10540.06|10540.06|0
1652782890000|2022-05-17 10:21:30|10540.46|10540.46|10540.59|10540.59|10540.59|10540.59|10540.46|10540.46|0
1652782920000|2022-05-17 10:22:00|10542.93|10542.93|10543.67|10543.67|10543.67|10543.67|10542.93|10542.93|0
1652782930000|2022-05-17 10:22:10|10544.11|10544.11|10544.28|10544.28|10544.28|10544.28|10544.11|10544.11|0
1652782940000|2022-05-17 10:22:20|10544.16|10544.16|10544.54|10544.54|10544.54|10544.54|10544.16|10544.16|0
1652782950000|2022-05-17 10:22:30|10545.77|10545.77|10546.21|10546.21|10546.21|10546.21|10545.65|10545.65|0
1652782960000|2022-05-17 10:22:40|10545.96|10545.96|10546.18|10546.18|10546.18|10546.18|10545.96|10545.96|0
1652782970000|2022-05-17 10:22:50|10547.09|10547.09|10546.86|10546.86|10547.09|10547.09|10546.86|10546.86|0
1652782980000|2022-05-17 10:23:00|10547.09|10547.09|10547.28|10547.28|10547.28|10547.28|10546.66|10546.66|0
1652782990000|2022-05-17 10:23:10|10547.5|10547.5|10547.82|10547.82|10547.95|10547.95|10547.5|10547.5|0
1652783020000|2022-05-17 10:23:40|10547.45|10547.45|10547.45|10547.45|10547.45|10547.45|10547.45|10547.45|0
1652783040000|2022-05-17 10:24:00|10547.22|10547.22|10548.79|10548.79|10548.79|10548.79|10547.22|10547.22|0
1652783070000|2022-05-17 10:24:30|10549.01|10549.01|10549.12|10549.12|10549.24|10549.24|10549.01|10549.01|0
1652783090000|2022-05-17 10:24:50|10548.66|10548.66|10548.47|10548.47|10548.66|10548.66|10548.47|10548.47|0
1652783130000|2022-05-17 10:25:30|10547.79|10547.79|10548.25|10548.25|10548.25|10548.25|10547.79|10547.79|0
1652783140000|2022-05-17 10:25:40|10548.03|10548.03|10548.27|10548.27|10548.27|10548.27|10548.03|10548.03|0
1652783150000|2022-05-17 10:25:50|10548.52|10548.52|10549.3|10549.3|10549.3|10549.3|10548.52|10548.52|0
1652783160000|2022-05-17 10:26:00|10549.21|10549.21|10550.53|10550.53|10550.53|10550.53|10549.21|10549.21|0
1652783180000|2022-05-17 10:26:20|10550.66|10550.66|10552.02|10552.02|10552.02|10552.02|10550.66|10550.66|0
1652783190000|2022-05-17 10:26:30|10551.57|10551.57|10551.7|10551.7|10551.8|10551.8|10551.57|10551.57|0
1652783200000|2022-05-17 10:26:40|10551.47|10551.47|10551.92|10551.92|10551.92|10551.92|10551.47|10551.47|0
1652783210000|2022-05-17 10:26:50|10551.7|10551.7|10551.7|10551.7|10551.7|10551.7|10551.7|10551.7|0
1652783220000|2022-05-17 10:27:00|10551.2|10551.2|10550.83|10550.83|10551.2|10551.2|10550.83|10550.83|0
1652783230000|2022-05-17 10:27:10|10551.06|10551.06|10551.06|10551.06|10551.06|10551.06|10551.06|10551.06|0
1652783250000|2022-05-17 10:27:30|10550.6|10550.6|10550.6|10550.6|10550.6|10550.6|10550.6|10550.6|0
1652783260000|2022-05-17 10:27:40|10550.22|10550.22|10549.41|10549.41|10550.22|10550.22|10549.41|10549.41|0
1652783270000|2022-05-17 10:27:50|10548.94|10548.94|10548.94|10548.94|10548.94|10548.94|10548.94|10548.94|0
1652783280000|2022-05-17 10:28:00|10548.26|10548.26|10548.26|10548.26|10548.26|10548.26|10548.26|10548.26|0
1652783300000|2022-05-17 10:28:20|10548.48|10548.48|10548.96|10548.96|10549.33|10549.33|10548.48|10548.48|0
1652783310000|2022-05-17 10:28:30|10549.84|10549.84|10549.84|10549.84|10549.84|10549.84|10549.84|10549.84|0
1652783320000|2022-05-17 10:28:40|10549.75|10549.75|10549.75|10549.75|10549.75|10549.75|10549.75|10549.75|0
1652783340000|2022-05-17 10:29:00|10550.18|10550.18|10550.09|10550.09|10550.18|10550.18|10550.09|10550.09|0
1652783360000|2022-05-17 10:29:20|10549.9|10549.9|10549.9|10549.9|10549.9|10549.9|10549.9|10549.9|0
1652783370000|2022-05-17 10:29:30|10549.72|10549.72|10550.21|10550.21|10550.21|10550.21|10549.72|10549.72|0
1652783380000|2022-05-17 10:29:40|10550.04|10550.04|10550.04|10550.04|10550.04|10550.04|10550.04|10550.04|0
1652783390000|2022-05-17 10:29:50|10549.81|10549.81|10549.46|10549.46|10549.81|10549.81|10549.46|10549.46|0
1652783400000|2022-05-17 10:30:00|10548.68|10548.68|10547.9|10547.9|10548.68|10548.68|10547.9|10547.9|0
1652783420000|2022-05-17 10:30:20|10547.74|10547.74|10547.74|10547.74|10547.74|10547.74|10547.74|10547.74|0
1652783430000|2022-05-17 10:30:30|10546.94|10546.94|10546.94|10546.94|10546.94|10546.94|10546.94|10546.94|0
1652783440000|2022-05-17 10:30:40|10546.17|10546.17|10546.39|10546.39|10546.39|10546.39|10545.95|10545.95|0
1652783450000|2022-05-17 10:30:50|10546.02|10546.02|10546.02|10546.02|10546.02|10546.02|10546.02|10546.02|0
1652783460000|2022-05-17 10:31:00|10546.27|10546.27|10546.35|10546.35|10546.35|10546.35|10546.27|10546.27|0
1652783470000|2022-05-17 10:31:10|10546.47|10546.47|10546.84|10546.84|10546.84|10546.84|10546.47|10546.47|0
1652783480000|2022-05-17 10:31:20|10547|10547|10547.32|10547.32|10547.32|10547.32|10547|10547|0
1652783490000|2022-05-17 10:31:30|10547.06|10547.06|10547.06|10547.06|10547.06|10547.06|10547.06|10547.06|0
1652783520000|2022-05-17 10:32:00|10547.38|10547.38|10547.67|10547.67|10547.67|10547.67|10547.03|10547.03|0
1652783530000|2022-05-17 10:32:10|10547.49|10547.49|10548.17|10548.17|10548.17|10548.17|10547.49|10547.49|0
1652783540000|2022-05-17 10:32:20|10548.63|10548.63|10548.63|10548.63|10548.63|10548.63|10548.63|10548.63|0
1652783550000|2022-05-17 10:32:30|10548.95|10548.95|10548.95|10548.95|10548.95|10548.95|10548.95|10548.95|0
1652783560000|2022-05-17 10:32:40|10548.71|10548.71|10548.71|10548.71|10548.71|10548.71|10548.71|10548.71|0
1652783570000|2022-05-17 10:32:50|10548.45|10548.45|10548.45|10548.45|10548.45|10548.45|10548.45|10548.45|0
1652783580000|2022-05-17 10:33:00|10548.29|10548.29|10547.9|10547.9|10548.29|10548.29|10547.9|10547.9|0
1652783620000|2022-05-17 10:33:40|10547.74|10547.74|10546.89|10546.89|10547.74|10547.74|10546.89|10546.89|0
1652783640000|2022-05-17 10:34:00|10546.54|10546.54|10546.54|10546.54|10546.54|10546.54|10546.54|10546.54|0
1652783670000|2022-05-17 10:34:30|10546.62|10546.62|10546.94|10546.94|10546.94|10546.94|10546.62|10546.62|0
1652783680000|2022-05-17 10:34:40|10546.16|10546.16|10545.63|10545.63|10546.16|10546.16|10545.38|10545.38|0
1652783690000|2022-05-17 10:34:50|10547.19|10547.19|10547.41|10547.41|10547.41|10547.41|10547.19|10547.19|0
1652783700000|2022-05-17 10:35:00|10546.89|10546.89|10543.8|10543.8|10547.21|10547.21|10543.8|10543.8|0
1652783710000|2022-05-17 10:35:10|10544.03|10544.03|10544.03|10544.03|10544.03|10544.03|10544.03|10544.03|0
1652783720000|2022-05-17 10:35:20|10543.66|10543.66|10543.66|10543.66|10543.66|10543.66|10543.66|10543.66|0
1652783740000|2022-05-17 10:35:40|10543.49|10543.49|10543.8|10543.8|10543.8|10543.8|10543.49|10543.49|0
1652783760000|2022-05-17 10:36:00|10543.37|10543.37|10543.55|10543.55|10543.55|10543.55|10543.37|10543.37|0
1652783780000|2022-05-17 10:36:20|10543.33|10543.33|10543.69|10543.69|10543.69|10543.69|10543.33|10543.33|0
1652783810000|2022-05-17 10:36:50|10543.46|10543.46|10543.46|10543.46|10543.46|10543.46|10543.46|10543.46|0
1652783820000|2022-05-17 10:37:00|10543.9|10543.9|10543.9|10543.9|10543.9|10543.9|10543.9|10543.9|0
1652783830000|2022-05-17 10:37:10|10543.99|10543.99|10543.99|10543.99|10543.99|10543.99|10543.99|10543.99|0
1652783840000|2022-05-17 10:37:20|10543.92|10543.92|10542.09|10542.09|10543.92|10543.92|10542.09|10542.09|0
1652783850000|2022-05-17 10:37:30|10541.86|10541.86|10541.97|10541.97|10541.97|10541.97|10541.51|10541.51|0
1652783860000|2022-05-17 10:37:40|10542.42|10542.42|10542.65|10542.65|10542.65|10542.65|10542.42|10542.42|0
1652783870000|2022-05-17 10:37:50|10542.79|10542.79|10541.51|10541.51|10542.79|10542.79|10541.09|10541.09|0
1652783880000|2022-05-17 10:38:00|10541.14|10541.14|10540.27|10540.27|10541.27|10541.27|10540.27|10540.27|0
1652783940000|2022-05-17 10:39:00|10540.49|10540.49|10540.49|10540.49|10540.49|10540.49|10540.49|10540.49|0
1652783950000|2022-05-17 10:39:10|10540.72|10540.72|10540.72|10540.72|10540.72|10540.72|10540.72|10540.72|0
1652783990000|2022-05-17 10:39:50|10540.9|10540.9|10540.9|10540.9|10540.9|10540.9|10540.9|10540.9|0
1652784000000|2022-05-17 10:40:00|10541.38|10541.38|10541.38|10541.38|10541.38|10541.38|10541.38|10541.38|0
1652784020000|2022-05-17 10:40:20|10541.81|10541.81|10541.81|10541.81|10541.81|10541.81|10541.81|10541.81|0
1652784040000|2022-05-17 10:40:40|10542.18|10542.18|10542.31|10542.31|10542.31|10542.31|10542.18|10542.18|0
1652784050000|2022-05-17 10:40:50|10542.09|10542.09|10542.09|10542.09|10542.09|10542.09|10542.09|10542.09|0
1652784060000|2022-05-17 10:41:00|10543.65|10543.65|10543.65|10543.65|10543.65|10543.65|10543.65|10543.65|0
1652784090000|2022-05-17 10:41:30|10543.77|10543.77|10543.65|10543.65|10543.77|10543.77|10543.65|10543.65|0
1652784110000|2022-05-17 10:41:50|10543.82|10543.82|10545.04|10545.04|10545.04|10545.04|10543.82|10543.82|0
1652784120000|2022-05-17 10:42:00|10546.18|10546.18|10546.18|10546.18|10546.18|10546.18|10546.18|10546.18|0
1652784150000|2022-05-17 10:42:30|10546.65|10546.65|10546.47|10546.47|10546.65|10546.65|10546.47|10546.47|0
1652784160000|2022-05-17 10:42:40|10545.56|10545.56|10545.56|10545.56|10545.56|10545.56|10545.56|10545.56|0
1652784170000|2022-05-17 10:42:50|10546|10546|10546|10546|10546|10546|10546|10546|0
1652784180000|2022-05-17 10:43:00|10546.1|10546.1|10545.98|10545.98|10546.1|10546.1|10545.81|10545.81|0
1652784190000|2022-05-17 10:43:10|10546.85|10546.85|10546.24|10546.24|10546.85|10546.85|10546.24|10546.24|0
1652784220000|2022-05-17 10:43:40|10546.37|10546.37|10546.63|10546.63|10546.63|10546.63|10546.37|10546.37|0
1652784240000|2022-05-17 10:44:00|10546.84|10546.84|10546.84|10546.84|10546.84|10546.84|10546.84|10546.84|0
1652784260000|2022-05-17 10:44:20|10547.06|10547.06|10547.29|10547.29|10547.41|10547.41|10547.06|10547.06|0
1652784280000|2022-05-17 10:44:40|10547.71|10547.71|10545.93|10545.93|10547.71|10547.71|10545.93|10545.93|0
1652784290000|2022-05-17 10:44:50|10545.6|10545.6|10545.6|10545.6|10545.6|10545.6|10545.6|10545.6|0
1652784310000|2022-05-17 10:45:10|10544.75|10544.75|10544.75|10544.75|10544.75|10544.75|10544.75|10544.75|0
1652784320000|2022-05-17 10:45:20|10544.91|10544.91|10544.91|10544.91|10544.91|10544.91|10544.91|10544.91|0
1652784340000|2022-05-17 10:45:40|10544.59|10544.59|10544.59|10544.59|10544.59|10544.59|10544.59|10544.59|0
1652784360000|2022-05-17 10:46:00|10544.7|10544.7|10544.7|10544.7|10544.7|10544.7|10544.7|10544.7|0
1652784370000|2022-05-17 10:46:10|10544.93|10544.93|10545.29|10545.29|10545.29|10545.29|10544.93|10544.93|0
1652784380000|2022-05-17 10:46:20|10545.46|10545.46|10545.46|10545.46|10545.46|10545.46|10545.46|10545.46|0
1652784460000|2022-05-17 10:47:40|10544.98|10544.98|10544.98|10544.98|10544.98|10544.98|10544.98|10544.98|0
1652784470000|2022-05-17 10:47:50|10544.81|10544.81|10545.18|10545.18|10545.18|10545.18|10544.81|10544.81|0
1652784480000|2022-05-17 10:48:00|10545.34|10545.34|10545.9|10545.9|10545.9|10545.9|10545.34|10545.34|0
1652784500000|2022-05-17 10:48:20|10545.72|10545.72|10545.72|10545.72|10545.72|10545.72|10545.72|10545.72|0
1652784510000|2022-05-17 10:48:30|10545.64|10545.64|10545.64|10545.64|10545.64|10545.64|10545.64|10545.64|0
1652784540000|2022-05-17 10:49:00|10546.14|10546.14|10546.14|10546.14|10546.14|10546.14|10546.14|10546.14|0
1652784580000|2022-05-17 10:49:40|10546.49|10546.49|10546.37|10546.37|10546.49|10546.49|10546.37|10546.37|0
1652784600000|2022-05-17 10:50:00|10546.12|10546.12|10545.69|10545.69|10546.12|10546.12|10545.69|10545.69|0
1652784610000|2022-05-17 10:50:10|10543.87|10543.87|10543.87|10543.87|10543.87|10543.87|10543.87|10543.87|0
1652784630000|2022-05-17 10:50:30|10543.7|10543.7|10543.87|10543.87|10543.87|10543.87|10543.7|10543.7|0
1652784640000|2022-05-17 10:50:40|10543.74|10543.74|10545.02|10545.02|10545.02|10545.02|10543.74|10543.74|0
1652784650000|2022-05-17 10:50:50|10545.89|10545.89|10546.02|10546.02|10546.02|10546.02|10545.89|10545.89|0
1652784660000|2022-05-17 10:51:00|10546.19|10546.19|10546.19|10546.19|10546.19|10546.19|10546.19|10546.19|0
1652784670000|2022-05-17 10:51:10|10546.62|10546.62|10546.62|10546.62|10546.62|10546.62|10546.62|10546.62|0
1652784680000|2022-05-17 10:51:20|10547.48|10547.48|10547.95|10547.95|10547.95|10547.95|10547.48|10547.48|0
1652784690000|2022-05-17 10:51:30|10548.2|10548.2|10547.59|10547.59|10548.2|10548.2|10547.59|10547.59|0
1652784700000|2022-05-17 10:51:40|10547.77|10547.77|10547.33|10547.33|10547.77|10547.77|10547.33|10547.33|0
1652784710000|2022-05-17 10:51:50|10547.76|10547.76|10547.63|10547.63|10547.76|10547.76|10547.63|10547.63|0
1652784730000|2022-05-17 10:52:10|10547.44|10547.44|10547.26|10547.26|10547.44|10547.44|10547.26|10547.26|0
1652784740000|2022-05-17 10:52:20|10547.16|10547.16|10548.01|10548.01|10548.01|10548.01|10546.78|10546.78|0
1652784760000|2022-05-17 10:52:40|10548.1|10548.1|10550.44|10550.44|10551.22|10551.22|10548.1|10548.1|0
1652784770000|2022-05-17 10:52:50|10549.66|10549.66|10549.57|10549.57|10549.66|10549.66|10549.57|10549.57|0
1652784820000|2022-05-17 10:53:40|10549.35|10549.35|10549.35|10549.35|10549.35|10549.35|10549.35|10549.35|0
1652784870000|2022-05-17 10:54:30|10548.66|10548.66|10547.94|10547.94|10548.66|10548.66|10547.94|10547.94|0
1652784880000|2022-05-17 10:54:40|10547.51|10547.51|10547.72|10547.72|10547.72|10547.72|10547.51|10547.51|0
1652784900000|2022-05-17 10:55:00|10549.64|10549.64|10550.8|10550.8|10550.8|10550.8|10549.64|10549.64|0
1652784910000|2022-05-17 10:55:10|10551.03|10551.03|10552.54|10552.54|10552.54|10552.54|10551.03|10551.03|0
1652784920000|2022-05-17 10:55:20|10553.31|10553.31|10554.02|10554.02|10554.02|10554.02|10553.31|10553.31|0
1652784940000|2022-05-17 10:55:40|10554.15|10554.15|10553.92|10553.92|10554.15|10554.15|10553.92|10553.92|0
1652784950000|2022-05-17 10:55:50|10554.01|10554.01|10554.24|10554.24|10554.24|10554.24|10554.01|10554.01|0
1652784960000|2022-05-17 10:56:00|10553.87|10553.87|10554.55|10554.55|10554.55|10554.55|10553.87|10553.87|0
1652784990000|2022-05-17 10:56:30|10554.79|10554.79|10554.79|10554.79|10554.79|10554.79|10554.79|10554.79|0
1652785000000|2022-05-17 10:56:40|10555.03|10555.03|10554.79|10554.79|10555.03|10555.03|10554.79|10554.79|0
1652785010000|2022-05-17 10:56:50|10555.23|10555.23|10555.6|10555.6|10555.6|10555.6|10555.23|10555.23|0
1652785030000|2022-05-17 10:57:10|10555.81|10555.81|10555.57|10555.57|10555.81|10555.81|10555.57|10555.57|0
1652785040000|2022-05-17 10:57:20|10554.01|10554.01|10554.01|10554.01|10554.01|10554.01|10554.01|10554.01|0
1652785060000|2022-05-17 10:57:40|10553.88|10553.88|10553.88|10553.88|10553.88|10553.88|10553.88|10553.88|0
1652785080000|2022-05-17 10:58:00|10554.02|10554.02|10554.02|10554.02|10554.02|10554.02|10554.02|10554.02|0
1652785090000|2022-05-17 10:58:10|10554.22|10554.22|10554.22|10554.22|10554.22|10554.22|10554.22|10554.22|0
1652785100000|2022-05-17 10:58:20|10555|10555|10555|10555|10555|10555|10555|10555|0
1652785110000|2022-05-17 10:58:30|10555.85|10555.85|10556.98|10556.98|10556.98|10556.98|10555.85|10555.85|0
1652785120000|2022-05-17 10:58:40|10557.07|10557.07|10556.88|10556.88|10557.07|10557.07|10556.88|10556.88|0
1652785130000|2022-05-17 10:58:50|10557.25|10557.25|10558.03|10558.03|10558.97|10558.97|10557.25|10557.25|0
1652785140000|2022-05-17 10:59:00|10557.25|10557.25|10557.25|10557.25|10557.25|10557.25|10557.25|10557.25|0
1652785150000|2022-05-17 10:59:10|10557.08|10557.08|10557.08|10557.08|10557.08|10557.08|10557.08|10557.08|0
1652785170000|2022-05-17 10:59:30|10556.68|10556.68|10556.68|10556.68|10556.68|10556.68|10556.68|10556.68|0
1652785200000|2022-05-17 11:00:00|10555.94|10555.94|10555.73|10555.73|10555.94|10555.94|10555.51|10555.51|0
1652785210000|2022-05-17 11:00:10|10555.36|10555.36|10555.36|10555.36|10555.36|10555.36|10555.36|10555.36|0
1652785240000|2022-05-17 11:00:40|10555.73|10555.73|10554.73|10554.73|10555.73|10555.73|10554.73|10554.73|0
1652785250000|2022-05-17 11:00:50|10554.99|10554.99|10554.99|10554.99|10554.99|10554.99|10554.99|10554.99|0
1652785260000|2022-05-17 11:01:00|10555.26|10555.26|10555.26|10555.26|10555.26|10555.26|10555.26|10555.26|0
1652785300000|2022-05-17 11:01:40|10554.91|10554.91|10554.91|10554.91|10554.91|10554.91|10554.91|10554.91|0
1652785310000|2022-05-17 11:01:50|10554.54|10554.54|10554.97|10554.97|10554.97|10554.97|10551.85|10551.85|0
1652785320000|2022-05-17 11:02:00|10554.54|10554.54|10553.54|10553.54|10554.54|10554.54|10553.54|10553.54|0
1652785340000|2022-05-17 11:02:20|10553.79|10553.79|10553.44|10553.44|10553.79|10553.79|10553.44|10553.44|0
1652785350000|2022-05-17 11:02:30|10553.07|10553.07|10553.07|10553.07|10553.07|10553.07|10553.07|10553.07|0
1652785360000|2022-05-17 11:02:40|10552.85|10552.85|10552.85|10552.85|10552.85|10552.85|10552.85|10552.85|0
1652785380000|2022-05-17 11:03:00|10552.63|10552.63|10552.63|10552.63|10552.63|10552.63|10552.63|10552.63|0
1652785390000|2022-05-17 11:03:10|10552.2|10552.2|10552.2|10552.2|10552.2|10552.2|10552.2|10552.2|0
1652785400000|2022-05-17 11:03:20|10551.83|10551.83|10551.31|10551.31|10551.83|10551.83|10550.86|10550.86|0
1652785410000|2022-05-17 11:03:30|10550.89|10550.89|10550.89|10550.89|10550.89|10550.89|10550.89|10550.89|0
1652785440000|2022-05-17 11:04:00|10550.75|10550.75|10550.75|10550.75|10550.75|10550.75|10550.75|10550.75|0
1652785450000|2022-05-17 11:04:10|10550.22|10550.22|10550.71|10550.71|10550.71|10550.71|10550.22|10550.22|0
1652785460000|2022-05-17 11:04:20|10549.93|10549.93|10549.93|10549.93|10549.93|10549.93|10549.93|10549.93|0
1652785470000|2022-05-17 11:04:30|10550.39|10550.39|10550.25|10550.25|10550.62|10550.62|10550.25|10550.25|0
1652785480000|2022-05-17 11:04:40|10550.62|10550.62|10550.62|10550.62|10550.62|10550.62|10550.62|10550.62|0
1652785490000|2022-05-17 11:04:50|10550.79|10550.79|10550.79|10550.79|10550.79|10550.79|10550.79|10550.79|0
1652785500000|2022-05-17 11:05:00|10550.97|10550.97|10550.97|10550.97|10550.97|10550.97|10550.97|10550.97|0
1652785530000|2022-05-17 11:05:30|10550.54|10550.54|10550.54|10550.54|10550.54|10550.54|10550.54|10550.54|0
1652785550000|2022-05-17 11:05:50|10550.17|10550.17|10550.35|10550.35|10550.35|10550.35|10550.17|10550.17|0
1652785560000|2022-05-17 11:06:00|10550.77|10550.77|10550.77|10550.77|10550.77|10550.77|10550.77|10550.77|0
1652785570000|2022-05-17 11:06:10|10551.46|10551.46|10551.68|10551.68|10551.68|10551.68|10551.46|10551.46|0
1652785590000|2022-05-17 11:06:30|10552.38|10552.38|10551.88|10551.88|10552.38|10552.38|10551.88|10551.88|0
1652785600000|2022-05-17 11:06:40|10554.22|10554.22|10553.69|10553.69|10554.22|10554.22|10553.69|10553.69|0
1652785610000|2022-05-17 11:06:50|10552.91|10552.91|10552.91|10552.91|10552.91|10552.91|10552.91|10552.91|0
1652785620000|2022-05-17 11:07:00|10553.13|10553.13|10553.13|10553.13|10553.13|10553.13|10553.13|10553.13|0
1652785630000|2022-05-17 11:07:10|10553.27|10553.27|10555.61|10555.61|10555.61|10555.61|10553.27|10553.27|0
1652785670000|2022-05-17 11:07:50|10554.47|10554.47|10554.47|10554.47|10554.47|10554.47|10554.47|10554.47|0
1652785680000|2022-05-17 11:08:00|10554.7|10554.7|10552.35|10552.35|10554.7|10554.7|10552.35|10552.35|0
1652785700000|2022-05-17 11:08:20|10551.98|10551.98|10550.95|10550.95|10552.51|10552.51|10550.95|10550.95|0
1652785710000|2022-05-17 11:08:30|10550.5|10550.5|10549.4|10549.4|10550.5|10550.5|10549.4|10549.4|0
1652785740000|2022-05-17 11:09:00|10549.19|10549.19|10549.19|10549.19|10549.19|10549.19|10549.19|10549.19|0
1652785760000|2022-05-17 11:09:20|10549.97|10549.97|10549.97|10549.97|10549.97|10549.97|10549.97|10549.97|0
1652785780000|2022-05-17 11:09:40|10549.51|10549.51|10549.34|10549.34|10549.51|10549.51|10549.34|10549.34|0
1652785790000|2022-05-17 11:09:50|10549.16|10549.16|10549.16|10549.16|10549.16|10549.16|10549.16|10549.16|0
1652785820000|2022-05-17 11:10:20|10549.04|10549.04|10549.04|10549.04|10549.04|10549.04|10549.04|10549.04|0
1652785830000|2022-05-17 11:10:30|10548.91|10548.91|10548.91|10548.91|10548.91|10548.91|10548.91|10548.91|0
1652785850000|2022-05-17 11:10:50|10549.53|10549.53|10549.32|10549.32|10549.53|10549.53|10549.32|10549.32|0
1652785860000|2022-05-17 11:11:00|10549.39|10549.39|10551.09|10551.09|10551.09|10551.09|10549.39|10549.39|0
1652785870000|2022-05-17 11:11:10|10550.91|10550.91|10550.56|10550.56|10550.91|10550.91|10550.56|10550.56|0
1652785880000|2022-05-17 11:11:20|10550.93|10550.93|10550.93|10550.93|10550.93|10550.93|10550.93|10550.93|0
1652785890000|2022-05-17 11:11:30|10550.43|10550.43|10551.45|10551.45|10551.99|10551.99|10550.43|10550.43|0
1652785900000|2022-05-17 11:11:40|10551.81|10551.81|10551.45|10551.45|10551.81|10551.81|10551.45|10551.45|0
1652785910000|2022-05-17 11:11:50|10551.62|10551.62|10551.62|10551.62|10551.62|10551.62|10551.62|10551.62|0
1652785920000|2022-05-17 11:12:00|10551.79|10551.79|10551.87|10551.87|10551.87|10551.87|10551.79|10551.79|0
1652785930000|2022-05-17 11:12:10|10551.72|10551.72|10551.57|10551.57|10551.72|10551.72|10551.57|10551.57|0
1652785940000|2022-05-17 11:12:20|10551.47|10551.47|10551.57|10551.57|10551.85|10551.85|10551.47|10551.47|0
1652785970000|2022-05-17 11:12:50|10551.69|10551.69|10551.91|10551.91|10552.12|10552.12|10551.69|10551.69|0
1652785980000|2022-05-17 11:13:00|10552.61|10552.61|10552.98|10552.98|10552.98|10552.98|10552.61|10552.61|0
1652785990000|2022-05-17 11:13:10|10551.42|10551.42|10551.42|10551.42|10551.42|10551.42|10551.42|10551.42|0
1652786000000|2022-05-17 11:13:20|10550.93|10550.93|10551.71|10551.71|10551.84|10551.84|10550.93|10550.93|0
1652786010000|2022-05-17 11:13:30|10551.48|10551.48|10551.48|10551.48|10551.48|10551.48|10551.48|10551.48|0
1652786020000|2022-05-17 11:13:40|10551.31|10551.31|10550.61|10550.61|10551.31|10551.31|10550.61|10550.61|0
1652786030000|2022-05-17 11:13:50|10549.83|10549.83|10549.83|10549.83|10549.83|10549.83|10549.83|10549.83|0
1652786040000|2022-05-17 11:14:00|10549.39|10549.39|10548.44|10548.44|10549.39|10549.39|10547.78|10547.78|0
1652786050000|2022-05-17 11:14:10|10548.66|10548.66|10548.88|10548.88|10548.88|10548.88|10548.66|10548.66|0
1652786060000|2022-05-17 11:14:20|10548.7|10548.7|10548.7|10548.7|10548.7|10548.7|10548.7|10548.7|0
1652786080000|2022-05-17 11:14:40|10548.49|10548.49|10548.49|10548.49|10548.49|10548.49|10548.49|10548.49|0
1652786090000|2022-05-17 11:14:50|10548.23|10548.23|10548.4|10548.4|10548.4|10548.4|10548.23|10548.23|0
1652786100000|2022-05-17 11:15:00|10547.55|10547.55|10547.18|10547.18|10547.55|10547.55|10547.18|10547.18|0
1652786110000|2022-05-17 11:15:10|10546.75|10546.75|10546.75|10546.75|10546.75|10546.75|10546.75|10546.75|0
1652786120000|2022-05-17 11:15:20|10546.6|10546.6|10547.03|10547.03|10547.03|10547.03|10546.6|10546.6|0
1652786130000|2022-05-17 11:15:30|10547.16|10547.16|10547.16|10547.16|10547.16|10547.16|10547.16|10547.16|0
1652786150000|2022-05-17 11:15:50|10547.32|10547.32|10546.79|10546.79|10547.32|10547.32|10546.79|10546.79|0
1652786170000|2022-05-17 11:16:10|10547.23|10547.23|10547.23|10547.23|10547.23|10547.23|10547.23|10547.23|0
1652786190000|2022-05-17 11:16:30|10546.88|10546.88|10546.88|10546.88|10546.88|10546.88|10546.88|10546.88|0
1652786200000|2022-05-17 11:16:40|10546.97|10546.97|10546.97|10546.97|10546.97|10546.97|10546.97|10546.97|0
1652786210000|2022-05-17 11:16:50|10547.15|10547.15|10547.15|10547.15|10547.15|10547.15|10547.15|10547.15|0
1652786220000|2022-05-17 11:17:00|10547.33|10547.33|10547.33|10547.33|10547.33|10547.33|10547.33|10547.33|0
1652786240000|2022-05-17 11:17:20|10547.55|10547.55|10547.55|10547.55|10547.55|10547.55|10547.55|10547.55|0
1652786250000|2022-05-17 11:17:30|10547.99|10547.99|10548.16|10548.16|10548.16|10548.16|10547.99|10547.99|0
1652786280000|2022-05-17 11:18:00|10547.99|10547.99|10547.99|10547.99|10547.99|10547.99|10547.99|10547.99|0
1652786300000|2022-05-17 11:18:20|10548.21|10548.21|10549.86|10549.86|10549.86|10549.86|10548.21|10548.21|0
1652786310000|2022-05-17 11:18:30|10550.32|10550.32|10552.69|10552.69|10552.69|10552.69|10550.32|10550.32|0
1652786320000|2022-05-17 11:18:40|10553.54|10553.54|10554|10554|10554|10554|10553.54|10553.54|0
1652786360000|2022-05-17 11:19:20|10554.25|10554.25|10554.25|10554.25|10554.25|10554.25|10554.25|10554.25|0
1652786370000|2022-05-17 11:19:30|10555.03|10555.03|10555.03|10555.03|10555.03|10555.03|10555.03|10555.03|0
1652786410000|2022-05-17 11:20:10|10554.57|10554.57|10553.75|10553.75|10554.57|10554.57|10553.75|10553.75|0
1652786420000|2022-05-17 11:20:20|10554.11|10554.11|10553.93|10553.93|10554.11|10554.11|10553.93|10553.93|0
1652786460000|2022-05-17 11:21:00|10554.36|10554.36|10554.36|10554.36|10554.36|10554.36|10554.36|10554.36|0
1652786500000|2022-05-17 11:21:40|10553.98|10553.98|10556.96|10556.96|10556.96|10556.96|10553.98|10553.98|0
1652786510000|2022-05-17 11:21:50|10557.45|10557.45|10557.45|10557.45|10557.45|10557.45|10557.45|10557.45|0
1652786520000|2022-05-17 11:22:00|10556.46|10556.46|10556.46|10556.46|10556.46|10556.46|10556.46|10556.46|0
1652786530000|2022-05-17 11:22:10|10557.08|10557.08|10556.06|10556.06|10557.08|10557.08|10556.06|10556.06|0
1652786540000|2022-05-17 11:22:20|10556.13|10556.13|10557.19|10557.19|10557.19|10557.19|10556.13|10556.13|0
1652786550000|2022-05-17 11:22:30|10556.69|10556.69|10557.22|10557.22|10557.22|10557.22|10556.69|10556.69|0
1652786570000|2022-05-17 11:22:50|10557.08|10557.08|10557.99|10557.99|10557.99|10557.99|10557.08|10557.08|0
1652786580000|2022-05-17 11:23:00|10557.81|10557.81|10559.26|10559.26|10559.26|10559.26|10557.81|10557.81|0
1652786590000|2022-05-17 11:23:10|10559.55|10559.55|10559.55|10559.55|10559.55|10559.55|10559.55|10559.55|0
1652786600000|2022-05-17 11:23:20|10559.77|10559.77|10559.77|10559.77|10559.77|10559.77|10559.77|10559.77|0
1652786610000|2022-05-17 11:23:30|10559.93|10559.93|10560.44|10560.44|10560.44|10560.44|10559.93|10559.93|0
1652786620000|2022-05-17 11:23:40|10560.56|10560.56|10560.93|10560.93|10561|10561|10560.56|10560.56|0
1652786650000|2022-05-17 11:24:10|10561.15|10561.15|10560.93|10560.93|10561.15|10561.15|10560.93|10560.93|0
1652786660000|2022-05-17 11:24:20|10561.71|10561.71|10561.71|10561.71|10561.71|10561.71|10561.71|10561.71|0
1652786670000|2022-05-17 11:24:30|10562.03|10562.03|10562.49|10562.49|10562.49|10562.49|10562.03|10562.03|0
1652786690000|2022-05-17 11:24:50|10562.61|10562.61|10563.09|10563.09|10563.09|10563.09|10562.61|10562.61|0
1652786730000|2022-05-17 11:25:30|10563.21|10563.21|10563.21|10563.21|10563.21|10563.21|10563.21|10563.21|0
1652786750000|2022-05-17 11:25:50|10563.58|10563.58|10563.58|10563.58|10563.75|10563.75|10563.58|10563.58|0
1652786760000|2022-05-17 11:26:00|10563.4|10563.4|10564.38|10564.38|10564.38|10564.38|10563.4|10563.4|0
1652786780000|2022-05-17 11:26:20|10564.26|10564.26|10564.26|10564.26|10564.26|10564.26|10564.26|10564.26|0
1652786810000|2022-05-17 11:26:50|10564.1|10564.1|10564.22|10564.22|10564.22|10564.22|10564.1|10564.1|0
1652786820000|2022-05-17 11:27:00|10564.72|10564.72|10564.54|10564.54|10564.72|10564.72|10564.41|10564.41|0
1652786830000|2022-05-17 11:27:10|10564.76|10564.76|10565.54|10565.54|10565.54|10565.54|10564.76|10564.76|0
1652786850000|2022-05-17 11:27:30|10565.67|10565.67|10565.67|10565.67|10565.67|10565.67|10565.67|10565.67|0
1652786880000|2022-05-17 11:28:00|10565.86|10565.86|10566.51|10566.51|10566.51|10566.51|10565.86|10565.86|0
1652786910000|2022-05-17 11:28:30|10566.66|10566.66|10567.17|10567.17|10567.35|10567.35|10566.66|10566.66|0
1652786920000|2022-05-17 11:28:40|10567.29|10567.29|10568|10568|10568|10568|10567.29|10567.29|0
1652786930000|2022-05-17 11:28:50|10568.08|10568.08|10568.08|10568.08|10568.08|10568.08|10568.08|10568.08|0
1652786940000|2022-05-17 11:29:00|10568.46|10568.46|10568.46|10568.46|10568.46|10568.46|10568.46|10568.46|0
1652786960000|2022-05-17 11:29:20|10568.76|10568.76|10568.76|10568.76|10568.76|10568.76|10568.76|10568.76|0
1652786970000|2022-05-17 11:29:30|10568.46|10568.46|10568.46|10568.46|10568.61|10568.61|10568.46|10568.46|0
1652786980000|2022-05-17 11:29:40|10568.21|10568.21|10567.65|10567.65|10568.21|10568.21|10567.65|10567.65|0
1652786990000|2022-05-17 11:29:50|10567.82|10567.82|10567.87|10567.87|10567.87|10567.87|10567.65|10567.65|0
1652787010000|2022-05-17 11:30:10|10567.7|10567.7|10567.7|10567.7|10567.7|10567.7|10567.7|10567.7|0
1652787030000|2022-05-17 11:30:30|10567.97|10567.97|10568.63|10568.63|10568.63|10568.63|10567.97|10567.97|0
1652787040000|2022-05-17 11:30:40|10568.41|10568.41|10568.85|10568.85|10568.85|10568.85|10568.41|10568.41|0
1652787050000|2022-05-17 11:30:50|10568.43|10568.43|10568.68|10568.68|10568.68|10568.68|10568.43|10568.43|0
1652787070000|2022-05-17 11:31:10|10569.99|10569.99|10569.55|10569.55|10569.99|10569.99|10569.55|10569.55|0
1652787090000|2022-05-17 11:31:30|10569.98|10569.98|10569.76|10569.76|10569.98|10569.98|10569.76|10569.76|0
1652787110000|2022-05-17 11:31:50|10570.25|10570.25|10570.25|10570.25|10570.25|10570.25|10570.25|10570.25|0
1652787130000|2022-05-17 11:32:10|10569.99|10569.99|10569.99|10569.99|10569.99|10569.99|10569.99|10569.99|0
1652787170000|2022-05-17 11:32:50|10569.56|10569.56|10569.56|10569.56|10569.56|10569.56|10569.56|10569.56|0
1652787180000|2022-05-17 11:33:00|10569.81|10569.81|10569.85|10569.85|10569.85|10569.85|10569.56|10569.56|0
1652787190000|2022-05-17 11:33:10|10570.07|10570.07|10569.81|10569.81|10570.74|10570.74|10569.81|10569.81|0
1652787200000|2022-05-17 11:33:20|10570.59|10570.59|10574.15|10574.15|10574.15|10574.15|10570.59|10570.59|0
1652787230000|2022-05-17 11:33:50|10574.32|10574.32|10574.4|10574.4|10574.48|10574.48|10574.24|10574.24|0
1652787240000|2022-05-17 11:34:00|10575.01|10575.01|10575.45|10575.45|10575.45|10575.45|10575.01|10575.01|0
1652787250000|2022-05-17 11:34:10|10575.03|10575.03|10574.86|10574.86|10575.03|10575.03|10574.86|10574.86|0
1652787260000|2022-05-17 11:34:20|10575.03|10575.03|10571.37|10571.37|10575.03|10575.03|10571.37|10571.37|0
1652787270000|2022-05-17 11:34:30|10571.59|10571.59|10571.59|10571.59|10571.59|10571.59|10571.59|10571.59|0
1652787280000|2022-05-17 11:34:40|10571.81|10571.81|10571.81|10571.81|10571.81|10571.81|10571.81|10571.81|0
1652787290000|2022-05-17 11:34:50|10571.68|10571.68|10571.68|10571.68|10571.68|10571.68|10571.68|10571.68|0
1652787300000|2022-05-17 11:35:00|10571.31|10571.31|10571.31|10571.31|10571.31|10571.31|10571.31|10571.31|0
1652787320000|2022-05-17 11:35:20|10571.81|10571.81|10571.81|10571.81|10571.81|10571.81|10571.81|10571.81|0
1652787340000|2022-05-17 11:35:40|10571.89|10571.89|10570.88|10570.88|10571.89|10571.89|10570.88|10570.88|0
1652787350000|2022-05-17 11:35:50|10570.38|10570.38|10570.88|10570.88|10570.88|10570.88|10570.38|10570.38|0
1652787360000|2022-05-17 11:36:00|10570.95|10570.95|10571.17|10571.17|10571.17|10571.17|10570.95|10570.95|0
1652787370000|2022-05-17 11:36:10|10571.32|10571.32|10571.47|10571.47|10571.47|10571.47|10571.32|10571.32|0
1652787380000|2022-05-17 11:36:20|10572.11|10572.11|10572.41|10572.41|10572.41|10572.41|10572.11|10572.11|0
1652787390000|2022-05-17 11:36:30|10572.17|10572.17|10572.17|10572.17|10572.17|10572.17|10572.17|10572.17|0
1652787400000|2022-05-17 11:36:40|10572.53|10572.53|10572.53|10572.53|10572.53|10572.53|10572.53|10572.53|0
1652787410000|2022-05-17 11:36:50|10572.89|10572.89|10572.89|10572.89|10572.89|10572.89|10572.89|10572.89|0
1652787430000|2022-05-17 11:37:10|10572.78|10572.78|10573.31|10573.31|10573.31|10573.31|10572.78|10572.78|0
1652787440000|2022-05-17 11:37:20|10573.7|10573.7|10573.57|10573.57|10573.7|10573.7|10573.57|10573.57|0
1652787480000|2022-05-17 11:38:00|10573.39|10573.39|10573.39|10573.39|10573.39|10573.39|10573.39|10573.39|0
1652787500000|2022-05-17 11:38:20|10573.27|10573.27|10573.27|10573.27|10573.27|10573.27|10573.27|10573.27|0
1652787510000|2022-05-17 11:38:30|10573.51|10573.51|10573.51|10573.51|10573.81|10573.81|10573.51|10573.51|0
1652787520000|2022-05-17 11:38:40|10573.37|10573.37|10572.99|10572.99|10573.37|10573.37|10572.99|10572.99|0
1652787530000|2022-05-17 11:38:50|10572.9|10572.9|10572.9|10572.9|10572.9|10572.9|10572.9|10572.9|0
1652787540000|2022-05-17 11:39:00|10572.8|10572.8|10572.8|10572.8|10572.99|10572.99|10572.8|10572.8|0
1652787550000|2022-05-17 11:39:10|10573.23|10573.23|10574.23|10574.23|10574.38|10574.38|10573.23|10573.23|0
1652787560000|2022-05-17 11:39:20|10574.08|10574.08|10574.27|10574.27|10574.27|10574.27|10574.08|10574.08|0
1652787590000|2022-05-17 11:39:50|10574.15|10574.15|10574.15|10574.15|10574.15|10574.15|10574.15|10574.15|0
1652787600000|2022-05-17 11:40:00|10574.58|10574.58|10574.56|10574.56|10574.86|10574.86|10574.56|10574.56|0
1652787620000|2022-05-17 11:40:20|10574.96|10574.96|10574.96|10574.96|10574.96|10574.96|10574.96|10574.96|0
1652787650000|2022-05-17 11:40:50|10575.83|10575.83|10575.98|10575.98|10576.13|10576.13|10575.83|10575.83|0
1652787660000|2022-05-17 11:41:00|10576.14|10576.14|10576.14|10576.14|10576.14|10576.14|10576.14|10576.14|0
1652787700000|2022-05-17 11:41:40|10576.05|10576.05|10576.05|10576.05|10576.05|10576.05|10576.05|10576.05|0
1652787710000|2022-05-17 11:41:50|10574.02|10574.02|10573.24|10573.24|10574.02|10574.02|10573.24|10573.24|0
1652787720000|2022-05-17 11:42:00|10573.42|10573.42|10573.42|10573.42|10573.42|10573.42|10573.42|10573.42|0
1652787730000|2022-05-17 11:42:10|10573.19|10573.19|10573.19|10573.19|10573.19|10573.19|10573.19|10573.19|0
1652787800000|2022-05-17 11:43:20|10572.83|10572.83|10572.83|10572.83|10572.83|10572.83|10572.83|10572.83|0
1652787810000|2022-05-17 11:43:30|10572.14|10572.14|10571.77|10571.77|10572.14|10572.14|10571.77|10571.77|0
1652787830000|2022-05-17 11:43:50|10571.54|10571.54|10570.79|10570.79|10571.54|10571.54|10570.23|10570.23|0
1652787840000|2022-05-17 11:44:00|10570.55|10570.55|10569.68|10569.68|10570.55|10570.55|10569.68|10569.68|0
1652787850000|2022-05-17 11:44:10|10569.46|10569.46|10569.46|10569.46|10569.46|10569.46|10569.46|10569.46|0
1652787880000|2022-05-17 11:44:40|10569.81|10569.81|10569.81|10569.81|10569.81|10569.81|10569.81|10569.81|0
1652787890000|2022-05-17 11:44:50|10569.66|10569.66|10569.66|10569.66|10569.66|10569.66|10569.66|10569.66|0
1652787900000|2022-05-17 11:45:00|10569.5|10569.5|10569.75|10569.75|10569.88|10569.88|10569.5|10569.5|0
1652787910000|2022-05-17 11:45:10|10569.86|10569.86|10569.51|10569.51|10569.86|10569.86|10569.51|10569.51|0
1652787920000|2022-05-17 11:45:20|10569.97|10569.97|10569.97|10569.97|10569.97|10569.97|10569.97|10569.97|0
1652787930000|2022-05-17 11:45:30|10569.2|10569.2|10569.2|10569.2|10569.2|10569.2|10569.2|10569.2|0
1652787940000|2022-05-17 11:45:40|10569.01|10569.01|10569.01|10569.01|10569.01|10569.01|10569.01|10569.01|0
1652787950000|2022-05-17 11:45:50|10568.89|10568.89|10568.89|10568.89|10568.89|10568.89|10568.89|10568.89|0
1652787960000|2022-05-17 11:46:00|10569.33|10569.33|10569.33|10569.33|10569.33|10569.33|10569.33|10569.33|0
1652787970000|2022-05-17 11:46:10|10568.96|10568.96|10568.83|10568.83|10568.96|10568.96|10568.83|10568.83|0
1652787980000|2022-05-17 11:46:20|10568.4|10568.4|10568.25|10568.25|10568.4|10568.4|10568.25|10568.25|0
1652787990000|2022-05-17 11:46:30|10568.03|10568.03|10567.14|10567.14|10568.03|10568.03|10567.14|10567.14|0
1652788030000|2022-05-17 11:47:10|10566.79|10566.79|10566.79|10566.79|10566.79|10566.79|10566.79|10566.79|0
1652788040000|2022-05-17 11:47:20|10566.43|10566.43|10566.46|10566.46|10566.46|10566.46|10565.68|10565.68|0
1652788080000|2022-05-17 11:48:00|10566.22|10566.22|10565.86|10565.86|10566.22|10566.22|10564.94|10564.94|0
1652788090000|2022-05-17 11:48:10|10565.71|10565.71|10564.61|10564.61|10566.43|10566.43|10564.61|10564.61|0
1652788100000|2022-05-17 11:48:20|10564.36|10564.36|10564.36|10564.36|10564.36|10564.36|10564.36|10564.36|0
1652788150000|2022-05-17 11:49:10|10564.66|10564.66|10564.66|10564.66|10564.66|10564.66|10564.66|10564.66|0
1652788160000|2022-05-17 11:49:20|10564.85|10564.85|10564.42|10564.42|10564.85|10564.85|10564.42|10564.42|0
1652788190000|2022-05-17 11:49:50|10564.54|10564.54|10564.54|10564.54|10564.54|10564.54|10564.54|10564.54|0
1652788200000|2022-05-17 11:50:00|10565.07|10565.07|10567.45|10567.45|10567.45|10567.45|10565.07|10565.07|0
1652788220000|2022-05-17 11:50:20|10567.23|10567.23|10566.79|10566.79|10567.23|10567.23|10566.79|10566.79|0
1652788230000|2022-05-17 11:50:30|10567.01|10567.01|10566.79|10566.79|10567.01|10567.01|10566.79|10566.79|0
1652788240000|2022-05-17 11:50:40|10566.35|10566.35|10566.57|10566.57|10566.57|10566.57|10566.35|10566.35|0
1652788300000|2022-05-17 11:51:40|10566.47|10566.47|10566.25|10566.25|10566.47|10566.47|10566.25|10566.25|0
1652788310000|2022-05-17 11:51:50|10566.09|10566.09|10566.09|10566.09|10566.09|10566.09|10566.09|10566.09|0
1652788330000|2022-05-17 11:52:10|10565.72|10565.72|10565.72|10565.72|10565.72|10565.72|10565.72|10565.72|0
1652788340000|2022-05-17 11:52:20|10566.5|10566.5|10566.5|10566.5|10566.5|10566.5|10566.5|10566.5|0
1652788350000|2022-05-17 11:52:30|10566.17|10566.17|10565.07|10565.07|10566.17|10566.17|10565.07|10565.07|0
1652788360000|2022-05-17 11:52:40|10565.85|10565.85|10565.85|10565.85|10565.85|10565.85|10565.85|10565.85|0
1652788370000|2022-05-17 11:52:50|10565.41|10565.41|10564.98|10564.98|10565.41|10565.41|10564.98|10564.98|0
1652788380000|2022-05-17 11:53:00|10564.51|10564.51|10564.33|10564.33|10564.51|10564.51|10564.16|10564.16|0
1652788390000|2022-05-17 11:53:10|10564.18|10564.18|10564.18|10564.18|10564.18|10564.18|10564.18|10564.18|0
1652788400000|2022-05-17 11:53:20|10564.8|10564.8|10564.68|10564.68|10564.8|10564.8|10564.55|10564.55|0
1652788410000|2022-05-17 11:53:30|10564.25|10564.25|10564.25|10564.25|10564.25|10564.25|10564.25|10564.25|0
1652788420000|2022-05-17 11:53:40|10563.88|10563.88|10563.26|10563.26|10563.88|10563.88|10563.26|10563.26|0
1652788430000|2022-05-17 11:53:50|10562.48|10562.48|10560.92|10560.92|10562.48|10562.48|10560.92|10560.92|0
1652788440000|2022-05-17 11:54:00|10560.5|10560.5|10559.95|10559.95|10560.5|10560.5|10559.95|10559.95|0
1652788450000|2022-05-17 11:54:10|10559.7|10559.7|10559.06|10559.06|10559.7|10559.7|10559.06|10559.06|0
1652788460000|2022-05-17 11:54:20|10558.84|10558.84|10559.39|10559.39|10559.39|10559.39|10558.84|10558.84|0
1652788490000|2022-05-17 11:54:50|10560.2|10560.2|10560.2|10560.2|10560.2|10560.2|10560.2|10560.2|0
1652788500000|2022-05-17 11:55:00|10560.44|10560.44|10563.75|10563.75|10563.75|10563.75|10560.44|10560.44|0
1652788510000|2022-05-17 11:55:10|10563.89|10563.89|10565.47|10565.47|10565.47|10565.47|10563.89|10563.89|0
1652788520000|2022-05-17 11:55:20|10564.99|10564.99|10564.76|10564.76|10564.99|10564.99|10564.76|10564.76|0
1652788550000|2022-05-17 11:55:50|10564.08|10564.08|10563.83|10563.83|10564.08|10564.08|10563.83|10563.83|0
1652788560000|2022-05-17 11:56:00|10563.05|10563.05|10563.05|10563.05|10563.05|10563.05|10563.05|10563.05|0
1652788570000|2022-05-17 11:56:10|10562.97|10562.97|10562.97|10562.97|10562.97|10562.97|10562.97|10562.97|0
1652788590000|2022-05-17 11:56:30|10562.78|10562.78|10562.78|10562.78|10562.78|10562.78|10562.78|10562.78|0
1652788610000|2022-05-17 11:56:50|10562.34|10562.34|10562.34|10562.34|10562.34|10562.34|10562.34|10562.34|0
1652788630000|2022-05-17 11:57:10|10562.78|10562.78|10562.78|10562.78|10562.78|10562.78|10562.78|10562.78|0
1652788650000|2022-05-17 11:57:30|10562.33|10562.33|10562.33|10562.33|10562.78|10562.78|10562.33|10562.33|0
1652788680000|2022-05-17 11:58:00|10562.09|10562.09|10560.95|10560.95|10562.09|10562.09|10560.95|10560.95|0
1652788690000|2022-05-17 11:58:10|10561.31|10561.31|10561.31|10561.31|10561.31|10561.31|10561.31|10561.31|0
1652788700000|2022-05-17 11:58:20|10561.08|10561.08|10561.08|10561.08|10561.08|10561.08|10561.08|10561.08|0
1652788710000|2022-05-17 11:58:30|10560.95|10560.95|10562.71|10562.71|10562.71|10562.71|10560.31|10560.31|0
1652788720000|2022-05-17 11:58:40|10563.16|10563.16|10562.94|10562.94|10563.16|10563.16|10562.94|10562.94|0
1652788730000|2022-05-17 11:58:50|10563.39|10563.39|10564.51|10564.51|10564.51|10564.51|10563.27|10563.27|0
1652788740000|2022-05-17 11:59:00|10564.11|10564.11|10565.11|10565.11|10565.11|10565.11|10564.11|10564.11|0
1652788780000|2022-05-17 11:59:40|10564.88|10564.88|10564.23|10564.23|10564.88|10564.88|10564.23|10564.23|0
1652788810000|2022-05-17 12:00:10|10564.6|10564.6|10565.38|10565.38|10565.38|10565.38|10564.6|10564.6|0
1652788820000|2022-05-17 12:00:20|10565.21|10565.21|10565.21|10565.21|10565.21|10565.21|10565.21|10565.21|0
1652788840000|2022-05-17 12:00:40|10565.86|10565.86|10565.86|10565.86|10565.86|10565.86|10565.86|10565.86|0
1652788850000|2022-05-17 12:00:50|10565.39|10565.39|10565.39|10565.39|10565.39|10565.39|10565.39|10565.39|0
1652788860000|2022-05-17 12:01:00|10565.61|10565.61|10565.61|10565.61|10565.61|10565.61|10565.61|10565.61|0
1652788870000|2022-05-17 12:01:10|10566.1|10566.1|10566.79|10566.79|10567.09|10567.09|10566.1|10566.1|0
1652788880000|2022-05-17 12:01:20|10566.95|10566.95|10567.01|10567.01|10567.19|10567.19|10566.65|10566.65|0
1652788890000|2022-05-17 12:01:30|10567.23|10567.23|10567.62|10567.62|10567.62|10567.62|10567.23|10567.23|0
1652788900000|2022-05-17 12:01:40|10568.09|10568.09|10568.09|10568.09|10568.09|10568.09|10568.09|10568.09|0
1652788930000|2022-05-17 12:02:10|10567.85|10567.85|10567.67|10567.67|10567.85|10567.85|10567.67|10567.67|0
1652788940000|2022-05-17 12:02:20|10567.92|10567.92|10567.92|10567.92|10567.92|10567.92|10567.92|10567.92|0
1652788950000|2022-05-17 12:02:30|10568.17|10568.17|10567.53|10567.53|10568.17|10568.17|10567.53|10567.53|0
1652788970000|2022-05-17 12:02:50|10566.62|10566.62|10565.45|10565.45|10566.62|10566.62|10565.4|10565.4|0
1652788980000|2022-05-17 12:03:00|10565.58|10565.58|10565.93|10565.93|10565.93|10565.93|10565.58|10565.58|0
1652788990000|2022-05-17 12:03:10|10565.68|10565.68|10565.43|10565.43|10565.68|10565.68|10565.43|10565.43|0
1652789010000|2022-05-17 12:03:30|10565.68|10565.68|10565.68|10565.68|10565.68|10565.68|10565.68|10565.68|0
1652789020000|2022-05-17 12:03:40|10566.07|10566.07|10566.07|10566.07|10566.07|10566.07|10566.07|10566.07|0
1652789030000|2022-05-17 12:03:50|10566.26|10566.26|10566.26|10566.26|10566.26|10566.26|10566.26|10566.26|0
1652789050000|2022-05-17 12:04:10|10566.07|10566.07|10566.16|10566.16|10566.69|10566.69|10566.07|10566.07|0
1652789060000|2022-05-17 12:04:20|10566.06|10566.06|10565.95|10565.95|10566.06|10566.06|10565.95|10565.95|0
1652789070000|2022-05-17 12:04:30|10566.57|10566.57|10566.57|10566.57|10566.57|10566.57|10566.57|10566.57|0
1652789080000|2022-05-17 12:04:40|10566.38|10566.38|10566.38|10566.38|10566.38|10566.38|10566.38|10566.38|0
1652789090000|2022-05-17 12:04:50|10566.5|10566.5|10566.5|10566.5|10566.5|10566.5|10566.5|10566.5|0
1652789110000|2022-05-17 12:05:10|10567.03|10567.03|10567.03|10567.03|10567.03|10567.03|10567.03|10567.03|0
1652789130000|2022-05-17 12:05:30|10567.52|10567.52|10567.52|10567.52|10567.52|10567.52|10567.52|10567.52|0
1652789140000|2022-05-17 12:05:40|10567.19|10567.19|10567.19|10567.19|10567.19|10567.19|10567.19|10567.19|0
1652789150000|2022-05-17 12:05:50|10566.98|10566.98|10567.47|10567.47|10567.47|10567.47|10566.88|10566.88|0
1652789190000|2022-05-17 12:06:30|10567.28|10567.28|10567.28|10567.28|10567.28|10567.28|10567.28|10567.28|0
1652789210000|2022-05-17 12:06:50|10567.15|10567.15|10567.15|10567.15|10567.15|10567.15|10567.15|10567.15|0
1652789220000|2022-05-17 12:07:00|10567.03|10567.03|10566.7|10566.7|10567.03|10567.03|10566.7|10566.7|0
1652789230000|2022-05-17 12:07:10|10566.21|10566.21|10566.21|10566.21|10566.21|10566.21|10566.21|10566.21|0
1652789240000|2022-05-17 12:07:20|10566.64|10566.64|10566.12|10566.12|10566.64|10566.64|10566.12|10566.12|0
1652789250000|2022-05-17 12:07:30|10566.38|10566.38|10566.68|10566.68|10566.68|10566.68|10566.38|10566.38|0
1652789260000|2022-05-17 12:07:40|10566.29|10566.29|10566.29|10566.29|10566.29|10566.29|10566.29|10566.29|0
1652789270000|2022-05-17 12:07:50|10566.51|10566.51|10566.51|10566.51|10566.51|10566.51|10566.51|10566.51|0
1652789280000|2022-05-17 12:08:00|10565.87|10565.87|10565.49|10565.49|10565.87|10565.87|10565.49|10565.49|0
1652789300000|2022-05-17 12:08:20|10565.27|10565.27|10565.12|10565.12|10565.27|10565.27|10564.9|10564.9|0
1652789310000|2022-05-17 12:08:30|10564.94|10564.94|10564.94|10564.94|10564.94|10564.94|10564.94|10564.94|0
1652789320000|2022-05-17 12:08:40|10565.85|10565.85|10565.08|10565.08|10566.08|10566.08|10565.08|10565.08|0
1652789330000|2022-05-17 12:08:50|10564.46|10564.46|10564.02|10564.02|10564.46|10564.46|10564.02|10564.02|0
1652789340000|2022-05-17 12:09:00|10563.57|10563.57|10563.57|10563.57|10563.57|10563.57|10563.57|10563.57|0
1652789350000|2022-05-17 12:09:10|10563.2|10563.2|10562.84|10562.84|10563.2|10563.2|10562.84|10562.84|0
1652789360000|2022-05-17 12:09:20|10562.38|10562.38|10562.61|10562.61|10562.61|10562.61|10562.38|10562.38|0
1652789380000|2022-05-17 12:09:40|10563.29|10563.29|10563.32|10563.32|10563.75|10563.75|10563.29|10563.29|0
1652789390000|2022-05-17 12:09:50|10563.67|10563.67|10563.67|10563.67|10563.67|10563.67|10563.67|10563.67|0
1652789400000|2022-05-17 12:10:00|10564.02|10564.02|10561.75|10561.75|10564.02|10564.02|10561.75|10561.75|0
1652789410000|2022-05-17 12:10:10|10561.4|10561.4|10562.28|10562.28|10562.28|10562.28|10561.4|10561.4|0
1652789420000|2022-05-17 12:10:20|10562.53|10562.53|10562.53|10562.53|10562.53|10562.53|10562.53|10562.53|0
1652789430000|2022-05-17 12:10:30|10562.76|10562.76|10562.95|10562.95|10563.02|10563.02|10562.6|10562.6|0
1652789440000|2022-05-17 12:10:40|10562.6|10562.6|10562.52|10562.52|10562.74|10562.74|10562.52|10562.52|0
1652789450000|2022-05-17 12:10:50|10562.06|10562.06|10560.5|10560.5|10562.06|10562.06|10560.5|10560.5|0
1652789460000|2022-05-17 12:11:00|10560.73|10560.73|10561.51|10561.51|10561.74|10561.74|10560.73|10560.73|0
1652789470000|2022-05-17 12:11:10|10561.28|10561.28|10561.76|10561.76|10561.76|10561.76|10561.28|10561.28|0
1652789480000|2022-05-17 12:11:20|10562.21|10562.21|10562.21|10562.21|10562.21|10562.21|10562.21|10562.21|0
1652789490000|2022-05-17 12:11:30|10561.76|10561.76|10561.5|10561.5|10561.76|10561.76|10561.5|10561.5|0
1652789510000|2022-05-17 12:11:50|10561.57|10561.57|10562.01|10562.01|10562.01|10562.01|10561.57|10561.57|0
1652789540000|2022-05-17 12:12:20|10561.78|10561.78|10561.78|10561.78|10561.78|10561.78|10561.78|10561.78|0
1652789550000|2022-05-17 12:12:30|10561.26|10561.26|10561.48|10561.48|10561.48|10561.48|10561.03|10561.03|0
1652789570000|2022-05-17 12:12:50|10561.27|10561.27|10561.12|10561.12|10561.27|10561.27|10561.12|10561.12|0
1652789580000|2022-05-17 12:13:00|10560.9|10560.9|10560.68|10560.68|10560.9|10560.9|10560.68|10560.68|0
1652789590000|2022-05-17 12:13:10|10560.57|10560.57|10560.47|10560.47|10560.57|10560.57|10560.47|10560.47|0
1652789600000|2022-05-17 12:13:20|10560.61|10560.61|10560.61|10560.61|10560.61|10560.61|10560.61|10560.61|0
1652789610000|2022-05-17 12:13:30|10560.38|10560.38|10560.19|10560.19|10560.56|10560.56|10560.19|10560.19|0
1652789620000|2022-05-17 12:13:40|10559.86|10559.86|10557.5|10557.5|10559.86|10559.86|10557.5|10557.5|0
1652789630000|2022-05-17 12:13:50|10557.36|10557.36|10557.36|10557.36|10557.36|10557.36|10557.36|10557.36|0
1652789650000|2022-05-17 12:14:10|10557.53|10557.53|10557.29|10557.29|10557.53|10557.53|10557.29|10557.29|0
1652789660000|2022-05-17 12:14:20|10556.87|10556.87|10556.87|10556.87|10556.87|10556.87|10556.87|10556.87|0
1652789680000|2022-05-17 12:14:40|10556.65|10556.65|10556.65|10556.65|10556.65|10556.65|10556.65|10556.65|0
1652789700000|2022-05-17 12:15:00|10557.33|10557.33|10557.48|10557.48|10558.15|10558.15|10557.33|10557.33|0
1652789710000|2022-05-17 12:15:10|10556.83|10556.83|10556.83|10556.83|10556.83|10556.83|10556.83|10556.83|0
1652789720000|2022-05-17 12:15:20|10556.72|10556.72|10556.51|10556.51|10556.72|10556.72|10556.51|10556.51|0
1652789730000|2022-05-17 12:15:30|10556.73|10556.73|10556.83|10556.83|10556.83|10556.83|10556.73|10556.73|0
1652789750000|2022-05-17 12:15:50|10557.54|10557.54|10557.54|10557.54|10557.54|10557.54|10557.54|10557.54|0
1652789770000|2022-05-17 12:16:10|10557.29|10557.29|10557.29|10557.29|10557.29|10557.29|10557.29|10557.29|0
1652789780000|2022-05-17 12:16:20|10557.45|10557.45|10557.45|10557.45|10557.45|10557.45|10557.45|10557.45|0
1652789790000|2022-05-17 12:16:30|10557.94|10557.94|10557.58|10557.58|10557.94|10557.94|10557.58|10557.58|0
1652789800000|2022-05-17 12:16:40|10557.7|10557.7|10557.35|10557.35|10557.7|10557.7|10557.35|10557.35|0
1652789810000|2022-05-17 12:16:50|10557.78|10557.78|10556.86|10556.86|10557.78|10557.78|10556.86|10556.86|0
1652789820000|2022-05-17 12:17:00|10556.73|10556.73|10557.16|10557.16|10557.16|10557.16|10556.73|10556.73|0
1652789840000|2022-05-17 12:17:20|10556.54|10556.54|10557.04|10557.04|10557.41|10557.41|10556.54|10556.54|0
1652789850000|2022-05-17 12:17:30|10557.53|10557.53|10560.68|10560.68|10560.68|10560.68|10557.53|10557.53|0
1652789860000|2022-05-17 12:17:40|10560.85|10560.85|10561.34|10561.34|10561.34|10561.34|10560.85|10560.85|0
1652789870000|2022-05-17 12:17:50|10562.12|10562.12|10562.72|10562.72|10562.72|10562.72|10562.12|10562.12|0
1652789880000|2022-05-17 12:18:00|10562.9|10562.9|10562.9|10562.9|10562.9|10562.9|10562.9|10562.9|0
1652789890000|2022-05-17 12:18:10|10563.27|10563.27|10563.27|10563.27|10563.27|10563.27|10563.27|10563.27|0
1652789920000|2022-05-17 12:18:40|10562.49|10562.49|10563.11|10563.11|10563.11|10563.11|10562.49|10562.49|0
1652789930000|2022-05-17 12:18:50|10563.89|10563.89|10564.26|10564.26|10564.26|10564.26|10563.89|10563.89|0
1652789950000|2022-05-17 12:19:10|10564.52|10564.52|10564.52|10564.52|10564.52|10564.52|10564.08|10564.08|0
1652789960000|2022-05-17 12:19:20|10565.3|10565.3|10565.3|10565.3|10565.3|10565.3|10565.3|10565.3|0
1652789970000|2022-05-17 12:19:30|10565.52|10565.52|10567.22|10567.22|10567.22|10567.22|10565.52|10565.52|0
1652789980000|2022-05-17 12:19:40|10567.45|10567.45|10568.76|10568.76|10568.76|10568.76|10567.45|10567.45|0
1652789990000|2022-05-17 12:19:50|10569.19|10569.19|10573.97|10573.97|10573.97|10573.97|10569.19|10569.19|0
1652790000000|2022-05-17 12:20:00|10574.11|10574.11|10576.57|10576.57|10576.57|10576.57|10574.11|10574.11|0
1652790010000|2022-05-17 12:20:10|10576.31|10576.31|10576.93|10576.93|10576.93|10576.93|10576.31|10576.31|0
1652790020000|2022-05-17 12:20:20|10577.15|10577.15|10577.15|10577.15|10577.15|10577.15|10577.15|10577.15|0
1652790060000|2022-05-17 12:21:00|10577.86|10577.86|10578.22|10578.22|10578.22|10578.22|10577.86|10577.86|0
1652790080000|2022-05-17 12:21:20|10577.87|10577.87|10577.87|10577.87|10577.87|10577.87|10577.87|10577.87|0
1652790090000|2022-05-17 12:21:30|10578.37|10578.37|10577.5|10577.5|10578.49|10578.49|10577.5|10577.5|0
1652790100000|2022-05-17 12:21:40|10577.63|10577.63|10577.63|10577.63|10577.63|10577.63|10577.63|10577.63|0
1652790110000|2022-05-17 12:21:50|10578|10578|10578|10578|10578|10578|10578|10578|0
1652790120000|2022-05-17 12:22:00|10578.87|10578.87|10579.12|10579.12|10579.12|10579.12|10578.87|10578.87|0
1652790190000|2022-05-17 12:23:10|10579.01|10579.01|10580.16|10580.16|10580.16|10580.16|10578.51|10578.51|0
1652790200000|2022-05-17 12:23:20|10578.6|10578.6|10578.51|10578.51|10579.14|10579.14|10578.51|10578.51|0
1652790210000|2022-05-17 12:23:30|10578.29|10578.29|10576.78|10576.78|10578.29|10578.29|10576.78|10576.78|0
1652790220000|2022-05-17 12:23:40|10576.87|10576.87|10575.2|10575.2|10576.87|10576.87|10575.2|10575.2|0
1652790230000|2022-05-17 12:23:50|10575.45|10575.45|10575.91|10575.91|10575.91|10575.91|10575.45|10575.45|0
1652790240000|2022-05-17 12:24:00|10575.69|10575.69|10575.69|10575.69|10575.69|10575.69|10575.69|10575.69|0
1652790250000|2022-05-17 12:24:10|10574.91|10574.91|10574.97|10574.97|10574.97|10574.97|10574.75|10574.75|0
1652790280000|2022-05-17 12:24:40|10574.54|10574.54|10573.83|10573.83|10574.54|10574.54|10573.83|10573.83|0
1652790300000|2022-05-17 12:25:00|10573.99|10573.99|10574.17|10574.17|10574.17|10574.17|10573.99|10573.99|0
1652790310000|2022-05-17 12:25:10|10574.35|10574.35|10574.72|10574.72|10574.72|10574.72|10574.35|10574.35|0
1652790320000|2022-05-17 12:25:20|10574.96|10574.96|10575.34|10575.34|10575.34|10575.34|10574.96|10574.96|0
1652790340000|2022-05-17 12:25:40|10574.9|10574.9|10575.27|10575.27|10575.27|10575.27|10574.9|10574.9|0
1652790350000|2022-05-17 12:25:50|10575.4|10575.4|10575.4|10575.4|10575.4|10575.4|10575.4|10575.4|0
1652790360000|2022-05-17 12:26:00|10575.03|10575.03|10575.03|10575.03|10575.03|10575.03|10575.03|10575.03|0
1652790370000|2022-05-17 12:26:10|10575.4|10575.4|10574.77|10574.77|10575.4|10575.4|10574.77|10574.77|0
1652790380000|2022-05-17 12:26:20|10574.89|10574.89|10574.89|10574.89|10574.89|10574.89|10574.89|10574.89|0
1652790390000|2022-05-17 12:26:30|10574.23|10574.23|10573.99|10573.99|10574.23|10574.23|10573.71|10573.71|0
1652790400000|2022-05-17 12:26:40|10574.49|10574.49|10574.49|10574.49|10574.49|10574.49|10574.49|10574.49|0
1652790410000|2022-05-17 12:26:50|10574.4|10574.4|10574.02|10574.02|10574.4|10574.4|10574.02|10574.02|0
1652790420000|2022-05-17 12:27:00|10573.67|10573.67|10574.31|10574.31|10574.31|10574.31|10573.67|10573.67|0
1652790430000|2022-05-17 12:27:10|10573.53|10573.53|10573.53|10573.53|10573.53|10573.53|10573.53|10573.53|0
1652790440000|2022-05-17 12:27:20|10573.16|10573.16|10573.16|10573.16|10573.16|10573.16|10573.16|10573.16|0
1652790460000|2022-05-17 12:27:40|10572.88|10572.88|10572.88|10572.88|10572.88|10572.88|10572.88|10572.88|0
1652790470000|2022-05-17 12:27:50|10573.06|10573.06|10572.93|10572.93|10573.06|10573.06|10572.93|10572.93|0
1652790480000|2022-05-17 12:28:00|10572.68|10572.68|10572.68|10572.68|10572.68|10572.68|10572.68|10572.68|0
1652790510000|2022-05-17 12:28:30|10571.9|10571.9|10571.9|10571.9|10571.9|10571.9|10571.9|10571.9|0
1652790520000|2022-05-17 12:28:40|10572.15|10572.15|10572.28|10572.28|10572.28|10572.28|10572.15|10572.15|0
1652790530000|2022-05-17 12:28:50|10572.36|10572.36|10572.36|10572.36|10572.36|10572.36|10572.36|10572.36|0
1652790540000|2022-05-17 12:29:00|10571.66|10571.66|10571.9|10571.9|10571.9|10571.9|10571.66|10571.66|0
1652790550000|2022-05-17 12:29:10|10571.22|10571.22|10571.14|10571.14|10571.22|10571.22|10571.14|10571.14|0
1652790560000|2022-05-17 12:29:20|10571.5|10571.5|10571.5|10571.5|10571.5|10571.5|10571.5|10571.5|0
1652790580000|2022-05-17 12:29:40|10571.66|10571.66|10571.42|10571.42|10571.66|10571.66|10571.42|10571.42|0
1652790590000|2022-05-17 12:29:50|10571.06|10571.06|10571.06|10571.06|10571.15|10571.15|10571.06|10571.06|0
1652790600000|2022-05-17 12:30:00|10571.85|10571.85|10573.12|10573.12|10579.17|10579.17|10571.85|10571.85|0
1652790610000|2022-05-17 12:30:10|10572.34|10572.34|10571.78|10571.78|10572.34|10572.34|10569.09|10569.09|0
1652790620000|2022-05-17 12:30:20|10571.51|10571.51|10571.39|10571.39|10571.51|10571.51|10571.39|10571.39|0
1652790640000|2022-05-17 12:30:40|10571.55|10571.55|10571.55|10571.55|10571.55|10571.55|10571.55|10571.55|0
1652790650000|2022-05-17 12:30:50|10571.29|10571.29|10570.84|10570.84|10571.29|10571.29|10570.84|10570.84|0
1652790660000|2022-05-17 12:31:00|10570.68|10570.68|10570.26|10570.26|10571.05|10571.05|10569.35|10569.35|0
1652790670000|2022-05-17 12:31:10|10570.04|10570.04|10572.37|10572.37|10572.37|10572.37|10568.69|10568.69|0
1652790680000|2022-05-17 12:31:20|10571.52|10571.52|10570.85|10570.85|10571.52|10571.52|10570.67|10570.67|0
1652790690000|2022-05-17 12:31:30|10571.27|10571.27|10571.27|10571.27|10571.27|10571.27|10571.27|10571.27|0
1652790710000|2022-05-17 12:31:50|10570.49|10570.49|10570.49|10570.49|10570.49|10570.49|10570.49|10570.49|0
1652790720000|2022-05-17 12:32:00|10570.61|10570.61|10570.32|10570.32|10571.39|10571.39|10570.09|10570.09|0
1652790730000|2022-05-17 12:32:10|10568.96|10568.96|10568.53|10568.53|10568.96|10568.96|10568.18|10568.18|0
1652790740000|2022-05-17 12:32:20|10568.65|10568.65|10570.78|10570.78|10571.13|10571.13|10566.21|10566.21|0
1652790750000|2022-05-17 12:32:30|10571.4|10571.4|10571.83|10571.83|10571.83|10571.83|10571.4|10571.4|0
1652790760000|2022-05-17 12:32:40|10571.65|10571.65|10571.52|10571.52|10571.65|10571.65|10571.47|10571.47|0
1652790770000|2022-05-17 12:32:50|10572.39|10572.39|10573.51|10573.51|10573.95|10573.95|10572.39|10572.39|0
1652790780000|2022-05-17 12:33:00|10573.89|10573.89|10574.33|10574.33|10574.33|10574.33|10573.89|10573.89|0
1652790790000|2022-05-17 12:33:10|10574.45|10574.45|10574.24|10574.24|10574.45|10574.45|10574.24|10574.24|0
1652790810000|2022-05-17 12:33:30|10574.59|10574.59|10574.22|10574.22|10574.59|10574.59|10574.22|10574.22|0
1652790820000|2022-05-17 12:33:40|10575|10575|10576.56|10576.56|10577.01|10577.01|10575|10575|0
1652790830000|2022-05-17 12:33:50|10576.63|10576.63|10576.63|10576.63|10576.63|10576.63|10576.63|10576.63|0
1652790840000|2022-05-17 12:34:00|10576.28|10576.28|10576.28|10576.28|10576.28|10576.28|10576.28|10576.28|0
1652790850000|2022-05-17 12:34:10|10576.64|10576.64|10576.64|10576.64|10576.64|10576.64|10576.64|10576.64|0
1652790870000|2022-05-17 12:34:30|10576.41|10576.41|10574.78|10574.78|10576.72|10576.72|10574.78|10574.78|0
1652790890000|2022-05-17 12:34:50|10574.57|10574.57|10574.57|10574.57|10574.57|10574.57|10574.57|10574.57|0
1652790900000|2022-05-17 12:35:00|10574.22|10574.22|10575.78|10575.78|10575.78|10575.78|10574.22|10574.22|0
1652790910000|2022-05-17 12:35:10|10576.64|10576.64|10576.52|10576.52|10576.64|10576.64|10576.52|10576.52|0
1652790920000|2022-05-17 12:35:20|10576.27|10576.27|10575.56|10575.56|10576.27|10576.27|10575.56|10575.56|0
1652790940000|2022-05-17 12:35:40|10576.22|10576.22|10576.22|10576.22|10576.22|10576.22|10576.22|10576.22|0
1652790960000|2022-05-17 12:36:00|10575.78|10575.78|10575.78|10575.78|10575.78|10575.78|10575.78|10575.78|0
1652790970000|2022-05-17 12:36:10|10576.27|10576.27|10576.27|10576.27|10576.27|10576.27|10576.27|10576.27|0
1652790980000|2022-05-17 12:36:20|10576.7|10576.7|10576.33|10576.33|10576.7|10576.7|10576.33|10576.33|0
1652790990000|2022-05-17 12:36:30|10576.5|10576.5|10576.5|10576.5|10576.5|10576.5|10576.5|10576.5|0
1652791000000|2022-05-17 12:36:40|10576.15|10576.15|10575.99|10575.99|10576.15|10576.15|10575.99|10575.99|0
1652791020000|2022-05-17 12:37:00|10575.76|10575.76|10575.54|10575.54|10575.76|10575.76|10575.54|10575.54|0
1652791030000|2022-05-17 12:37:10|10575.19|10575.19|10575.06|10575.06|10575.19|10575.19|10574.81|10574.81|0
1652791070000|2022-05-17 12:37:50|10574.28|10574.28|10573.43|10573.43|10574.28|10574.28|10573.24|10573.24|0
1652791080000|2022-05-17 12:38:00|10573.06|10573.06|10572.81|10572.81|10573.06|10573.06|10572.81|10572.81|0
1652791090000|2022-05-17 12:38:10|10572.29|10572.29|10572.29|10572.29|10572.29|10572.29|10572.29|10572.29|0
1652791100000|2022-05-17 12:38:20|10573.07|10573.07|10573.24|10573.24|10573.24|10573.24|10573.07|10573.07|0
1652791110000|2022-05-17 12:38:30|10573.74|10573.74|10575.35|10575.35|10575.35|10575.35|10573.74|10573.74|0
1652791120000|2022-05-17 12:38:40|10575.57|10575.57|10576.19|10576.19|10576.19|10576.19|10575.57|10575.57|0
1652791130000|2022-05-17 12:38:50|10576.56|10576.56|10576.56|10576.56|10576.56|10576.56|10576.56|10576.56|0
1652791140000|2022-05-17 12:39:00|10576.38|10576.38|10578.94|10578.94|10578.94|10578.94|10576.38|10576.38|0
1652791160000|2022-05-17 12:39:20|10578.57|10578.57|10578.57|10578.57|10578.57|10578.57|10578.57|10578.57|0
1652791170000|2022-05-17 12:39:30|10577.83|10577.83|10577.58|10577.58|10577.83|10577.83|10577.58|10577.58|0
1652791180000|2022-05-17 12:39:40|10577.21|10577.21|10576.85|10576.85|10578.2|10578.2|10576.85|10576.85|0
1652791190000|2022-05-17 12:39:50|10577.22|10577.22|10578.08|10578.08|10578.08|10578.08|10577.22|10577.22|0
1652791210000|2022-05-17 12:40:10|10577.3|10577.3|10576.68|10576.68|10577.3|10577.3|10576.68|10576.68|0
1652791220000|2022-05-17 12:40:20|10576.51|10576.51|10576.51|10576.51|10576.51|10576.51|10576.51|10576.51|0
1652791230000|2022-05-17 12:40:30|10576.38|10576.38|10576.38|10576.38|10576.38|10576.38|10576.38|10576.38|0
1652791240000|2022-05-17 12:40:40|10575.93|10575.93|10575.47|10575.47|10575.93|10575.93|10575.47|10575.47|0
1652791250000|2022-05-17 12:40:50|10575.25|10575.25|10573.47|10573.47|10575.25|10575.25|10573.47|10573.47|0
1652791260000|2022-05-17 12:41:00|10573.84|10573.84|10574.29|10574.29|10574.29|10574.29|10573.84|10573.84|0
1652791270000|2022-05-17 12:41:10|10574.1|10574.1|10574.1|10574.1|10574.1|10574.1|10574.1|10574.1|0
1652791280000|2022-05-17 12:41:20|10573.88|10573.88|10573.66|10573.66|10574.34|10574.34|10573.66|10573.66|0
1652791290000|2022-05-17 12:41:30|10573.47|10573.47|10574.39|10574.39|10574.39|10574.39|10573.47|10573.47|0
1652791300000|2022-05-17 12:41:40|10574.82|10574.82|10574.82|10574.82|10574.82|10574.82|10574.82|10574.82|0
1652791310000|2022-05-17 12:41:50|10574.9|10574.9|10574.9|10574.9|10574.9|10574.9|10574.9|10574.9|0
1652791320000|2022-05-17 12:42:00|10574.98|10574.98|10575.4|10575.4|10575.76|10575.76|10574.98|10574.98|0
1652791330000|2022-05-17 12:42:10|10575.93|10575.93|10576.16|10576.16|10576.16|10576.16|10575.93|10575.93|0
1652791340000|2022-05-17 12:42:20|10575.93|10575.93|10575.56|10575.56|10575.93|10575.93|10575.56|10575.56|0
1652791350000|2022-05-17 12:42:30|10575.43|10575.43|10575.08|10575.08|10575.43|10575.43|10575.08|10575.08|0
1652791360000|2022-05-17 12:42:40|10575.31|10575.31|10574.83|10574.83|10575.31|10575.31|10574.83|10574.83|0
1652791380000|2022-05-17 12:43:00|10574.6|10574.6|10573.82|10573.82|10574.6|10574.6|10573.82|10573.82|0
1652791390000|2022-05-17 12:43:10|10573.45|10573.45|10573.45|10573.45|10573.45|10573.45|10573.45|10573.45|0
1652791400000|2022-05-17 12:43:20|10573.58|10573.58|10573.58|10573.58|10573.58|10573.58|10573.36|10573.36|0
1652791420000|2022-05-17 12:43:40|10573.42|10573.42|10573.08|10573.08|10573.86|10573.86|10573.08|10573.08|0
1652791430000|2022-05-17 12:43:50|10572.3|10572.3|10572.66|10572.66|10572.66|10572.66|10572.3|10572.3|0
1652791440000|2022-05-17 12:44:00|10572.34|10572.34|10572.27|10572.27|10572.34|10572.34|10572.27|10572.27|0
1652791450000|2022-05-17 12:44:10|10572.37|10572.37|10572.37|10572.37|10572.37|10572.37|10572.37|10572.37|0
1652791460000|2022-05-17 12:44:20|10572.14|10572.14|10572.14|10572.14|10572.14|10572.14|10572.14|10572.14|0
1652791470000|2022-05-17 12:44:30|10572.01|10572.01|10571.71|10571.71|10572.01|10572.01|10571.71|10571.71|0
1652791480000|2022-05-17 12:44:40|10571.48|10571.48|10571.26|10571.26|10571.48|10571.48|10571.26|10571.26|0
1652791490000|2022-05-17 12:44:50|10571.05|10571.05|10571.29|10571.29|10571.29|10571.29|10571.05|10571.05|0
1652791500000|2022-05-17 12:45:00|10571.04|10571.04|10573.67|10573.67|10573.67|10573.67|10570.95|10570.95|0
1652791510000|2022-05-17 12:45:10|10572.34|10572.34|10572.34|10572.34|10572.34|10572.34|10572.34|10572.34|0
1652791520000|2022-05-17 12:45:20|10572.21|10572.21|10572.21|10572.21|10572.21|10572.21|10572.21|10572.21|0
1652791530000|2022-05-17 12:45:30|10572.3|10572.3|10571|10571|10572.3|10572.3|10571|10571|0
1652791560000|2022-05-17 12:46:00|10571.22|10571.22|10571.22|10571.22|10571.22|10571.22|10571.22|10571.22|0
1652791570000|2022-05-17 12:46:10|10572|10572|10572.89|10572.89|10572.89|10572.89|10572|10572|0
1652791590000|2022-05-17 12:46:30|10573.24|10573.24|10573.48|10573.48|10573.48|10573.48|10573.24|10573.24|0
1652791600000|2022-05-17 12:46:40|10573.35|10573.35|10573.41|10573.41|10573.58|10573.58|10573.35|10573.35|0
1652791610000|2022-05-17 12:46:50|10573.65|10573.65|10573.3|10573.3|10573.65|10573.65|10573.3|10573.3|0
1652791620000|2022-05-17 12:47:00|10573.22|10573.22|10573.22|10573.22|10573.22|10573.22|10573.22|10573.22|0
1652791630000|2022-05-17 12:47:10|10572.97|10572.97|10571.79|10571.79|10572.97|10572.97|10571.79|10571.79|0
1652791640000|2022-05-17 12:47:20|10572.02|10572.02|10572.15|10572.15|10572.15|10572.15|10571.65|10571.65|0
1652791650000|2022-05-17 12:47:30|10572.5|10572.5|10572.19|10572.19|10572.5|10572.5|10572.19|10572.19|0
1652791670000|2022-05-17 12:47:50|10572.1|10572.1|10570.15|10570.15|10572.1|10572.1|10570.15|10570.15|0
1652791680000|2022-05-17 12:48:00|10570.23|10570.23|10570.42|10570.42|10570.42|10570.42|10569.99|10569.99|0
1652791690000|2022-05-17 12:48:10|10570.84|10570.84|10571.27|10571.27|10571.27|10571.27|10570.84|10570.84|0
1652791710000|2022-05-17 12:48:30|10571.95|10571.95|10571.95|10571.95|10571.95|10571.95|10571.95|10571.95|0
1652791730000|2022-05-17 12:48:50|10571.83|10571.83|10571.83|10571.83|10571.83|10571.83|10571.83|10571.83|0
1652791740000|2022-05-17 12:49:00|10571.68|10571.68|10571.02|10571.02|10571.68|10571.68|10571.02|10571.02|0
1652791760000|2022-05-17 12:49:20|10570.24|10570.24|10570.24|10570.24|10570.24|10570.24|10570.24|10570.24|0
1652791770000|2022-05-17 12:49:30|10570.15|10570.15|10570.31|10570.31|10570.31|10570.31|10569.96|10569.96|0
1652791790000|2022-05-17 12:49:50|10570.43|10570.43|10570.43|10570.43|10570.43|10570.43|10570.43|10570.43|0
1652791800000|2022-05-17 12:50:00|10570.76|10570.76|10569.86|10569.86|10570.76|10570.76|10569.86|10569.86|0
1652791810000|2022-05-17 12:50:10|10569.73|10569.73|10569.78|10569.78|10569.78|10569.78|10569.55|10569.55|0
1652791820000|2022-05-17 12:50:20|10569.35|10569.35|10569.35|10569.35|10569.35|10569.35|10569.35|10569.35|0
1652791830000|2022-05-17 12:50:30|10569.18|10569.18|10569.29|10569.29|10569.29|10569.29|10569.18|10569.18|0
1652791840000|2022-05-17 12:50:40|10569.16|10569.16|10568.72|10568.72|10569.16|10569.16|10568.72|10568.72|0
1652791860000|2022-05-17 12:51:00|10568.37|10568.37|10568.46|10568.46|10568.46|10568.46|10568.37|10568.37|0
1652791870000|2022-05-17 12:51:10|10568.61|10568.61|10568.61|10568.61|10568.61|10568.61|10568.61|10568.61|0
1652791880000|2022-05-17 12:51:20|10568.43|10568.43|10567.97|10567.97|10568.43|10568.43|10567.97|10567.97|0
1652791890000|2022-05-17 12:51:30|10568.05|10568.05|10567.62|10567.62|10568.05|10568.05|10567.62|10567.62|0
1652791900000|2022-05-17 12:51:40|10567.53|10567.53|10565.25|10565.25|10567.53|10567.53|10565.25|10565.25|0
1652791910000|2022-05-17 12:51:50|10565.16|10565.16|10564.41|10564.41|10565.16|10565.16|10563.97|10563.97|0
1652791920000|2022-05-17 12:52:00|10564.6|10564.6|10564.47|10564.47|10564.6|10564.6|10564.47|10564.47|0
1652791930000|2022-05-17 12:52:10|10564.25|10564.25|10562.93|10562.93|10564.25|10564.25|10562.93|10562.93|0
1652791940000|2022-05-17 12:52:20|10563.12|10563.12|10562.7|10562.7|10563.12|10563.12|10562.7|10562.7|0
1652791950000|2022-05-17 12:52:30|10562.79|10562.79|10561.95|10561.95|10562.79|10562.79|10561.95|10561.95|0
1652791960000|2022-05-17 12:52:40|10562.04|10562.04|10561.79|10561.79|10562.16|10562.16|10561.79|10561.79|0
1652791970000|2022-05-17 12:52:50|10561.91|10561.91|10563.26|10563.26|10563.26|10563.26|10561.91|10561.91|0
1652792000000|2022-05-17 12:53:20|10562.48|10562.48|10562.48|10562.48|10562.48|10562.48|10562.48|10562.48|0
1652792010000|2022-05-17 12:53:30|10562.11|10562.11|10562.89|10562.89|10562.89|10562.89|10562.11|10562.11|0
1652792030000|2022-05-17 12:53:50|10563|10563|10561.66|10561.66|10563|10563|10561.66|10561.66|0
1652792040000|2022-05-17 12:54:00|10561.48|10561.48|10561.45|10561.45|10561.7|10561.7|10561.45|10561.45|0
1652792050000|2022-05-17 12:54:10|10561.32|10561.32|10561.1|10561.1|10561.32|10561.32|10561.1|10561.1|0
1652792060000|2022-05-17 12:54:20|10561.32|10561.32|10561.08|10561.08|10561.32|10561.32|10561.08|10561.08|0
1652792090000|2022-05-17 12:54:50|10561.78|10561.78|10562.45|10562.45|10562.45|10562.45|10561.78|10561.78|0
1652792100000|2022-05-17 12:55:00|10564.01|10564.01|10564.26|10564.26|10564.26|10564.26|10564.01|10564.01|0
1652792110000|2022-05-17 12:55:10|10563.48|10563.48|10563.48|10563.48|10563.48|10563.48|10563.48|10563.48|0
1652792120000|2022-05-17 12:55:20|10563.24|10563.24|10563.24|10563.24|10563.24|10563.24|10563.24|10563.24|0
1652792140000|2022-05-17 12:55:40|10563.11|10563.11|10562.49|10562.49|10563.11|10563.11|10562.49|10562.49|0
1652792160000|2022-05-17 12:56:00|10562.12|10562.12|10562.12|10562.12|10562.12|10562.12|10562.12|10562.12|0
1652792170000|2022-05-17 12:56:10|10562.25|10562.25|10562.25|10562.25|10562.25|10562.25|10562.25|10562.25|0
1652792190000|2022-05-17 12:56:30|10562.08|10562.08|10562.08|10562.08|10562.08|10562.08|10562.08|10562.08|0
1652792220000|2022-05-17 12:57:00|10562.4|10562.4|10562.55|10562.55|10562.55|10562.55|10562.3|10562.3|0
1652792250000|2022-05-17 12:57:30|10562.99|10562.99|10562.99|10562.99|10562.99|10562.99|10562.99|10562.99|0
1652792270000|2022-05-17 12:57:50|10563.52|10563.52|10564.3|10564.3|10564.3|10564.3|10563.52|10563.52|0
1652792280000|2022-05-17 12:58:00|10564.56|10564.56|10564.56|10564.56|10564.56|10564.56|10564.56|10564.56|0
1652792290000|2022-05-17 12:58:10|10565.01|10565.01|10565.01|10565.01|10565.01|10565.01|10565.01|10565.01|0
1652792300000|2022-05-17 12:58:20|10565.14|10565.14|10563.9|10563.9|10565.14|10565.14|10563.9|10563.9|0
1652792310000|2022-05-17 12:58:30|10564.03|10564.03|10562.74|10562.74|10564.03|10564.03|10562.74|10562.74|0
1652792350000|2022-05-17 12:59:10|10562.52|10562.52|10562.52|10562.52|10562.52|10562.52|10562.52|10562.52|0
1652792360000|2022-05-17 12:59:20|10562.3|10562.3|10562.24|10562.24|10562.54|10562.54|10562.24|10562.24|0
1652792370000|2022-05-17 12:59:30|10562.46|10562.46|10562.46|10562.46|10562.46|10562.46|10562.46|10562.46|0
1652792380000|2022-05-17 12:59:40|10562.53|10562.53|10562.53|10562.53|10562.53|10562.53|10562.53|10562.53|0
1652792390000|2022-05-17 12:59:50|10562.34|10562.34|10562.34|10562.34|10562.34|10562.34|10562.34|10562.34|0
1652792400000|2022-05-17 13:00:00|10562.72|10562.72|10562.75|10562.75|10563.19|10563.19|10562.72|10562.72|0
1652792410000|2022-05-17 13:00:10|10563.19|10563.19|10563.19|10563.19|10563.19|10563.19|10563.19|10563.19|0
1652792420000|2022-05-17 13:00:20|10563.06|10563.06|10562.61|10562.61|10563.06|10563.06|10562.61|10562.61|0
1652792450000|2022-05-17 13:00:50|10562.39|10562.39|10562.39|10562.39|10562.39|10562.39|10562.39|10562.39|0
1652792480000|2022-05-17 13:01:20|10562.61|10562.61|10562.87|10562.87|10562.87|10562.87|10562.61|10562.61|0
1652792500000|2022-05-17 13:01:40|10563.08|10563.08|10562.92|10562.92|10563.08|10563.08|10562.64|10562.64|0
1652792510000|2022-05-17 13:01:50|10562.7|10562.7|10562.7|10562.7|10562.7|10562.7|10562.7|10562.7|0
1652792520000|2022-05-17 13:02:00|10562.59|10562.59|10563.31|10563.31|10563.31|10563.31|10562.59|10562.59|0
1652792530000|2022-05-17 13:02:10|10563.75|10563.75|10563.75|10563.75|10563.99|10563.99|10563.75|10563.75|0
1652792550000|2022-05-17 13:02:30|10563.62|10563.62|10563.62|10563.62|10563.62|10563.62|10563.62|10563.62|0
1652792560000|2022-05-17 13:02:40|10564.05|10564.05|10564.44|10564.44|10564.44|10564.44|10564.05|10564.05|0
1652792570000|2022-05-17 13:02:50|10565.35|10565.35|10564.9|10564.9|10565.35|10565.35|10564.9|10564.9|0
1652792580000|2022-05-17 13:03:00|10566.46|10566.46|10566.46|10566.46|10566.46|10566.46|10566.46|10566.46|0
1652792590000|2022-05-17 13:03:10|10566.03|10566.03|10565.86|10565.86|10566.03|10566.03|10565.86|10565.86|0
1652792600000|2022-05-17 13:03:20|10565.97|10565.97|10566.08|10566.08|10566.08|10566.08|10565.97|10565.97|0
1652792610000|2022-05-17 13:03:30|10566.21|10566.21|10566.71|10566.71|10566.71|10566.71|10566.21|10566.21|0
1652792630000|2022-05-17 13:03:50|10566.49|10566.49|10566.49|10566.49|10566.49|10566.49|10566.49|10566.49|0
1652792640000|2022-05-17 13:04:00|10566.35|10566.35|10564.8|10564.8|10566.49|10566.49|10564.8|10564.8|0
1652792650000|2022-05-17 13:04:10|10565.07|10565.07|10565.07|10565.07|10565.07|10565.07|10565.07|10565.07|0
1652792660000|2022-05-17 13:04:20|10565.29|10565.29|10564.74|10564.74|10565.29|10565.29|10564.74|10564.74|0
1652792670000|2022-05-17 13:04:30|10565.09|10565.09|10564.47|10564.47|10565.09|10565.09|10564.47|10564.47|0
1652792680000|2022-05-17 13:04:40|10564.97|10564.97|10565.27|10565.27|10565.36|10565.36|10564.97|10564.97|0
1652792690000|2022-05-17 13:04:50|10565.69|10565.69|10565.78|10565.78|10565.78|10565.78|10565.69|10565.69|0
1652792700000|2022-05-17 13:05:00|10567.34|10567.34|10566.52|10566.52|10567.51|10567.51|10566.52|10566.52|0
1652792710000|2022-05-17 13:05:10|10566.35|10566.35|10566.35|10566.35|10566.35|10566.35|10566.35|10566.35|0
1652792720000|2022-05-17 13:05:20|10566.47|10566.47|10565.83|10565.83|10566.47|10566.47|10565.83|10565.83|0
1652792730000|2022-05-17 13:05:30|10566.08|10566.08|10566.4|10566.4|10566.65|10566.65|10566.08|10566.08|0
1652792740000|2022-05-17 13:05:40|10566.73|10566.73|10565.51|10565.51|10566.73|10566.73|10565.51|10565.51|0
1652792760000|2022-05-17 13:06:00|10565.34|10565.34|10565.18|10565.18|10565.56|10565.56|10565.18|10565.18|0
1652792770000|2022-05-17 13:06:10|10564.4|10564.4|10564.4|10564.4|10564.4|10564.4|10564.4|10564.4|0
1652792790000|2022-05-17 13:06:30|10565.18|10565.18|10564.96|10564.96|10565.18|10565.18|10564.96|10564.96|0
1652792800000|2022-05-17 13:06:40|10565.74|10565.74|10565.74|10565.74|10565.74|10565.74|10565.74|10565.74|0
1652792820000|2022-05-17 13:07:00|10564.96|10564.96|10564.96|10564.96|10564.96|10564.96|10564.96|10564.96|0
1652792830000|2022-05-17 13:07:10|10565.67|10565.67|10565.67|10565.67|10565.67|10565.67|10565.67|10565.67|0
1652792840000|2022-05-17 13:07:20|10565.49|10565.49|10565.49|10565.49|10565.49|10565.49|10565.49|10565.49|0
1652792850000|2022-05-17 13:07:30|10565.37|10565.37|10564.13|10564.13|10565.37|10565.37|10564.13|10564.13|0
1652792880000|2022-05-17 13:08:00|10564.03|10564.03|10564.03|10564.03|10564.03|10564.03|10564.03|10564.03|0
1652792890000|2022-05-17 13:08:10|10563.66|10563.66|10563.52|10563.52|10563.88|10563.88|10563.52|10563.52|0
1652792900000|2022-05-17 13:08:20|10563.25|10563.25|10563.69|10563.69|10563.69|10563.69|10563.25|10563.25|0
1652792920000|2022-05-17 13:08:40|10563.01|10563.01|10562.66|10562.66|10563.01|10563.01|10562.66|10562.66|0
1652792930000|2022-05-17 13:08:50|10561.79|10561.79|10561.79|10561.79|10561.79|10561.79|10561.79|10561.79|0
1652792940000|2022-05-17 13:09:00|10561.56|10561.56|10562.06|10562.06|10562.06|10562.06|10561.56|10561.56|0
1652792950000|2022-05-17 13:09:10|10562.74|10562.74|10562.92|10562.92|10562.92|10562.92|10562.74|10562.74|0
1652793000000|2022-05-17 13:10:00|10563.34|10563.34|10563.34|10563.34|10563.34|10563.34|10563.34|10563.34|0
1652793010000|2022-05-17 13:10:10|10562.9|10562.9|10562.68|10562.68|10562.9|10562.9|10562.68|10562.68|0
1652793020000|2022-05-17 13:10:20|10563.21|10563.21|10563.28|10563.28|10563.46|10563.46|10563.21|10563.21|0
1652793030000|2022-05-17 13:10:30|10562.93|10562.93|10561.75|10561.75|10562.93|10562.93|10561.75|10561.75|0
1652793040000|2022-05-17 13:10:40|10561.97|10561.97|10562.64|10562.64|10562.64|10562.64|10561.97|10561.97|0
1652793050000|2022-05-17 13:10:50|10562.87|10562.87|10562.87|10562.87|10562.87|10562.87|10562.87|10562.87|0
1652793070000|2022-05-17 13:11:10|10562.99|10562.99|10562.99|10562.99|10562.99|10562.99|10562.99|10562.99|0
1652793090000|2022-05-17 13:11:30|10563.24|10563.24|10562.75|10562.75|10563.24|10563.24|10562.75|10562.75|0
1652793100000|2022-05-17 13:11:40|10562.87|10562.87|10562.87|10562.87|10562.87|10562.87|10562.87|10562.87|0
1652793120000|2022-05-17 13:12:00|10562.65|10562.65|10562.72|10562.72|10562.72|10562.72|10562.65|10562.65|0
1652793130000|2022-05-17 13:12:10|10561.94|10561.94|10561.36|10561.36|10561.94|10561.94|10561.36|10561.36|0
1652793140000|2022-05-17 13:12:20|10561.43|10561.43|10560.84|10560.84|10561.68|10561.68|10560.84|10560.84|0
1652793160000|2022-05-17 13:12:40|10560.71|10560.71|10560.5|10560.5|10560.71|10560.71|10560.5|10560.5|0
1652793180000|2022-05-17 13:13:00|10560.75|10560.75|10560.75|10560.75|10560.75|10560.75|10560.75|10560.75|0
1652793190000|2022-05-17 13:13:10|10560.94|10560.94|10560.94|10560.94|10560.94|10560.94|10560.94|10560.94|0
1652793200000|2022-05-17 13:13:20|10560.86|10560.86|10560.86|10560.86|10560.86|10560.86|10560.86|10560.86|0
1652793220000|2022-05-17 13:13:40|10560.93|10560.93|10561.19|10561.19|10561.19|10561.19|10560.93|10560.93|0
1652793230000|2022-05-17 13:13:50|10561.41|10561.41|10561.41|10561.41|10561.41|10561.41|10561.41|10561.41|0
1652793240000|2022-05-17 13:14:00|10561.09|10561.09|10561.09|10561.09|10561.09|10561.09|10561.09|10561.09|0
1652793250000|2022-05-17 13:14:10|10561.24|10561.24|10561.24|10561.24|10561.24|10561.24|10561.24|10561.24|0
1652793260000|2022-05-17 13:14:20|10560.84|10560.84|10561.06|10561.06|10561.06|10561.06|10560.84|10560.84|0
1652793270000|2022-05-17 13:14:30|10561.19|10561.19|10561.19|10561.19|10561.19|10561.19|10561.19|10561.19|0
1652793290000|2022-05-17 13:14:50|10561.03|10561.03|10561.96|10561.96|10561.96|10561.96|10561.03|10561.03|0
1652793300000|2022-05-17 13:15:00|10561.74|10561.74|10561.65|10561.65|10561.82|10561.82|10561.09|10561.09|0
1652793310000|2022-05-17 13:15:10|10562|10562|10562|10562|10562|10562|10562|10562|0
1652793320000|2022-05-17 13:15:20|10562.33|10562.33|10562.33|10562.33|10562.33|10562.33|10562.33|10562.33|0
1652793330000|2022-05-17 13:15:30|10562.58|10562.58|10563.23|10563.23|10563.28|10563.28|10562.58|10562.58|0
1652793340000|2022-05-17 13:15:40|10563.36|10563.36|10563.18|10563.18|10563.36|10563.36|10563.18|10563.18|0
1652793350000|2022-05-17 13:15:50|10563|10563|10564.32|10564.32|10564.32|10564.32|10563|10563|0
1652793360000|2022-05-17 13:16:00|10564.17|10564.17|10564.14|10564.14|10564.29|10564.29|10564.14|10564.14|0
1652793370000|2022-05-17 13:16:10|10563.9|10563.9|10563.9|10563.9|10563.9|10563.9|10563.75|10563.75|0
1652793380000|2022-05-17 13:16:20|10562.59|10562.59|10562.59|10562.59|10562.59|10562.59|10562.59|10562.59|0
1652793420000|2022-05-17 13:17:00|10562.74|10562.74|10562.74|10562.74|10562.74|10562.74|10562.74|10562.74|0
1652793430000|2022-05-17 13:17:10|10562.92|10562.92|10563.5|10563.5|10563.5|10563.5|10562.92|10562.92|0
1652793440000|2022-05-17 13:17:20|10563.65|10563.65|10562.38|10562.38|10563.65|10563.65|10562.25|10562.25|0
1652793450000|2022-05-17 13:17:30|10562.63|10562.63|10562.29|10562.29|10562.63|10562.63|10561.85|10561.85|0
1652793480000|2022-05-17 13:18:00|10561.79|10561.79|10561.79|10561.79|10561.79|10561.79|10561.79|10561.79|0
1652793490000|2022-05-17 13:18:10|10562.11|10562.11|10562.11|10562.11|10562.11|10562.11|10562.11|10562.11|0
1652793500000|2022-05-17 13:18:20|10562.03|10562.03|10562.25|10562.25|10562.25|10562.25|10562.03|10562.03|0
1652793510000|2022-05-17 13:18:30|10562.03|10562.03|10562.4|10562.4|10562.4|10562.4|10562.03|10562.03|0
1652793520000|2022-05-17 13:18:40|10562.17|10562.17|10562.17|10562.17|10562.17|10562.17|10562.17|10562.17|0
1652793530000|2022-05-17 13:18:50|10561.74|10561.74|10561.49|10561.49|10561.74|10561.74|10561.49|10561.49|0
1652793540000|2022-05-17 13:19:00|10560.64|10560.64|10560.5|10560.5|10560.64|10560.64|10560.5|10560.5|0
1652793550000|2022-05-17 13:19:10|10560.42|10560.42|10561.4|10561.4|10561.98|10561.98|10560.42|10560.42|0
1652793560000|2022-05-17 13:19:20|10561.08|10561.08|10561.08|10561.08|10561.08|10561.08|10561.08|10561.08|0
1652793570000|2022-05-17 13:19:30|10560.39|10560.39|10561.07|10561.07|10561.2|10561.2|10560.17|10560.17|0
1652793590000|2022-05-17 13:19:50|10561.32|10561.32|10561.56|10561.56|10561.56|10561.56|10561.32|10561.32|0
1652793620000|2022-05-17 13:20:20|10562|10562|10562.43|10562.43|10562.43|10562.43|10562|10562|0
1652793630000|2022-05-17 13:20:30|10562.26|10562.26|10562.26|10562.26|10562.26|10562.26|10562.26|10562.26|0
1652793640000|2022-05-17 13:20:40|10562.13|10562.13|10562.77|10562.77|10562.77|10562.77|10562.13|10562.13|0
1652793660000|2022-05-17 13:21:00|10563.42|10563.42|10563.42|10563.42|10563.42|10563.42|10563.42|10563.42|0
1652793670000|2022-05-17 13:21:10|10562.51|10562.51|10562.64|10562.64|10562.64|10562.64|10562.51|10562.51|0
1652793680000|2022-05-17 13:21:20|10562.39|10562.39|10562.39|10562.39|10562.39|10562.39|10562.39|10562.39|0
1652793690000|2022-05-17 13:21:30|10561.37|10561.37|10560.41|10560.41|10561.37|10561.37|10560.41|10560.41|0
1652793700000|2022-05-17 13:21:40|10560.84|10560.84|10561.76|10561.76|10561.76|10561.76|10560.84|10560.84|0
1652793710000|2022-05-17 13:21:50|10561.62|10561.62|10561.27|10561.27|10561.62|10561.62|10561.27|10561.27|0
1652793720000|2022-05-17 13:22:00|10561.05|10561.05|10559.79|10559.79|10561.05|10561.05|10559.79|10559.79|0
1652793730000|2022-05-17 13:22:10|10559.89|10559.89|10559.89|10559.89|10559.89|10559.89|10559.89|10559.89|0
1652793740000|2022-05-17 13:22:20|10560.11|10560.11|10560.43|10560.43|10560.43|10560.43|10560.11|10560.11|0
1652793760000|2022-05-17 13:22:40|10560.56|10560.56|10560.69|10560.69|10560.69|10560.69|10560.56|10560.56|0
1652793780000|2022-05-17 13:23:00|10560.47|10560.47|10560.47|10560.47|10560.47|10560.47|10560.47|10560.47|0
1652793790000|2022-05-17 13:23:10|10560.11|10560.11|10560.11|10560.11|10560.11|10560.11|10560.11|10560.11|0
1652793800000|2022-05-17 13:23:20|10560.3|10560.3|10560.3|10560.3|10560.3|10560.3|10560.3|10560.3|0
1652793810000|2022-05-17 13:23:30|10559.97|10559.97|10559.23|10559.23|10559.97|10559.97|10559.23|10559.23|0
1652793820000|2022-05-17 13:23:40|10559.6|10559.6|10559.6|10559.6|10559.6|10559.6|10559.6|10559.6|0
1652793840000|2022-05-17 13:24:00|10558.82|10558.82|10561.03|10561.03|10561.03|10561.03|10558.82|10558.82|0
1652793860000|2022-05-17 13:24:20|10561.25|10561.25|10561.68|10561.68|10561.68|10561.68|10561.25|10561.25|0
1652793870000|2022-05-17 13:24:30|10561.46|10561.46|10561.46|10561.46|10561.46|10561.46|10561.46|10561.46|0
1652793880000|2022-05-17 13:24:40|10561.27|10561.27|10561.59|10561.59|10561.59|10561.59|10561.27|10561.27|0
1652793900000|2022-05-17 13:25:00|10561.68|10561.68|10561.68|10561.68|10561.68|10561.68|10561.68|10561.68|0
1652793920000|2022-05-17 13:25:20|10563.24|10563.24|10563.24|10563.24|10563.24|10563.24|10563.24|10563.24|0
1652793930000|2022-05-17 13:25:30|10563.57|10563.57|10563.52|10563.52|10563.74|10563.74|10563.35|10563.35|0
1652793940000|2022-05-17 13:25:40|10563.74|10563.74|10564.2|10564.2|10564.2|10564.2|10563.61|10563.61|0
1652793950000|2022-05-17 13:25:50|10564.45|10564.45|10564.45|10564.45|10564.45|10564.45|10564.45|10564.45|0
1652793970000|2022-05-17 13:26:10|10564.58|10564.58|10564.58|10564.58|10564.58|10564.58|10564.58|10564.58|0
1652793980000|2022-05-17 13:26:20|10564.82|10564.82|10564.82|10564.82|10564.82|10564.82|10564.82|10564.82|0
1652793990000|2022-05-17 13:26:30|10565.07|10565.07|10564.74|10564.74|10565.07|10565.07|10564.74|10564.74|0
1652794000000|2022-05-17 13:26:40|10564.84|10564.84|10564.84|10564.84|10564.84|10564.84|10564.84|10564.84|0
1652794010000|2022-05-17 13:26:50|10565.19|10565.19|10564.97|10564.97|10565.19|10565.19|10564.97|10564.97|0
1652794020000|2022-05-17 13:27:00|10565.1|10565.1|10564.75|10564.75|10565.1|10565.1|10564.75|10564.75|0
1652794030000|2022-05-17 13:27:10|10564.88|10564.88|10564|10564|10564.96|10564.96|10563.77|10563.77|0
1652794040000|2022-05-17 13:27:20|10563.82|10563.82|10563.82|10563.82|10563.82|10563.82|10563.82|10563.82|0
1652794080000|2022-05-17 13:28:00|10563.95|10563.95|10563.95|10563.95|10563.95|10563.95|10563.95|10563.95|0
1652794090000|2022-05-17 13:28:10|10564.48|10564.48|10564.48|10564.48|10564.48|10564.48|10564.48|10564.48|0
1652794100000|2022-05-17 13:28:20|10564.7|10564.7|10564.7|10564.7|10564.7|10564.7|10564.7|10564.7|0
1652794110000|2022-05-17 13:28:30|10564.58|10564.58|10564.58|10564.58|10564.58|10564.58|10564.58|10564.58|0
1652794120000|2022-05-17 13:28:40|10564.81|10564.81|10565.13|10565.13|10565.13|10565.13|10564.81|10564.81|0
1652794130000|2022-05-17 13:28:50|10564.91|10564.91|10564.91|10564.91|10564.91|10564.91|10564.91|10564.91|0
1652794140000|2022-05-17 13:29:00|10563.43|10563.43|10563.43|10563.43|10563.43|10563.43|10563.43|10563.43|0
1652794150000|2022-05-17 13:29:10|10563|10563|10563|10563|10563|10563|10563|10563|0
1652794170000|2022-05-17 13:29:30|10563.78|10563.78|10564.79|10564.79|10565.02|10565.02|10563.78|10563.78|0
1652794180000|2022-05-17 13:29:40|10564.39|10564.39|10564.02|10564.02|10564.39|10564.39|10564.02|10564.02|0
1652794190000|2022-05-17 13:29:50|10563.17|10563.17|10564.02|10564.02|10564.02|10564.02|10563.17|10563.17|0
1652794200000|2022-05-17 13:30:00|10563.59|10563.59|10562.79|10562.79|10563.59|10563.59|10562.79|10562.79|0
1652794210000|2022-05-17 13:30:10|10563.16|10563.16|10565.65|10565.65|10565.65|10565.65|10563.03|10563.03|0
1652794220000|2022-05-17 13:30:20|10565.77|10565.77|10566.76|10566.76|10566.82|10566.82|10565.77|10565.77|0
1652794230000|2022-05-17 13:30:30|10566.98|10566.98|10566.7|10566.7|10567.24|10567.24|10566.7|10566.7|0
1652794240000|2022-05-17 13:30:40|10566.26|10566.26|10564.35|10564.35|10566.32|10566.32|10563.57|10563.57|0
1652794250000|2022-05-17 13:30:50|10564.22|10564.22|10563.72|10563.72|10564.22|10564.22|10563.72|10563.72|0
1652794260000|2022-05-17 13:31:00|10564.15|10564.15|10565.58|10565.58|10565.75|10565.75|10564.15|10564.15|0
1652794270000|2022-05-17 13:31:10|10565.36|10565.36|10565.36|10565.36|10565.36|10565.36|10565.36|10565.36|0
1652794280000|2022-05-17 13:31:20|10565.18|10565.18|10565.18|10565.18|10565.18|10565.18|10565.18|10565.18|0
1652794290000|2022-05-17 13:31:30|10564.33|10564.33|10565.04|10565.04|10565.04|10565.04|10564.33|10564.33|0
1652794300000|2022-05-17 13:31:40|10564.8|10564.8|10565.34|10565.34|10565.34|10565.34|10564.8|10564.8|0
1652794310000|2022-05-17 13:31:50|10564.99|10564.99|10563.31|10563.31|10564.99|10564.99|10563.31|10563.31|0
1652794320000|2022-05-17 13:32:00|10563.74|10563.74|10563.59|10563.59|10564.19|10564.19|10563.59|10563.59|0
1652794330000|2022-05-17 13:32:10|10563.94|10563.94|10564.04|10564.04|10564.04|10564.04|10563.94|10563.94|0
1652794340000|2022-05-17 13:32:20|10563.51|10563.51|10559.09|10559.09|10563.51|10563.51|10559.09|10559.09|0
1652794360000|2022-05-17 13:32:40|10559.18|10559.18|10559.55|10559.55|10559.55|10559.55|10559.18|10559.18|0
1652794380000|2022-05-17 13:33:00|10560.99|10560.99|10564.28|10564.28|10564.28|10564.28|10560.99|10560.99|0
1652794390000|2022-05-17 13:33:10|10563.85|10563.85|10563.73|10563.73|10563.85|10563.85|10561.94|10561.94|0
1652794400000|2022-05-17 13:33:20|10563.91|10563.91|10563.79|10563.79|10563.91|10563.91|10560.79|10560.79|0
1652794410000|2022-05-17 13:33:30|10564.56|10564.56|10566.18|10566.18|10566.18|10566.18|10564.56|10564.56|0
1652794420000|2022-05-17 13:33:40|10566.61|10566.61|10567|10567|10567|10567|10566.61|10566.61|0
1652794430000|2022-05-17 13:33:50|10566.72|10566.72|10566.27|10566.27|10566.72|10566.72|10566.27|10566.27|0
1652794440000|2022-05-17 13:34:00|10566.43|10566.43|10565.6|10565.6|10566.43|10566.43|10565.6|10565.6|0
1652794450000|2022-05-17 13:34:10|10565.45|10565.45|10565.26|10565.26|10565.63|10565.63|10565.26|10565.26|0
1652794460000|2022-05-17 13:34:20|10565.91|10565.91|10565.91|10565.91|10565.91|10565.91|10565.91|10565.91|0
1652794470000|2022-05-17 13:34:30|10566|10566|10566|10566|10566|10566|10566|10566|0
1652794480000|2022-05-17 13:34:40|10565.58|10565.58|10565.58|10565.58|10565.58|10565.58|10565.58|10565.58|0
1652794490000|2022-05-17 13:34:50|10565.77|10565.77|10567.33|10567.33|10567.76|10567.76|10565.77|10565.77|0
1652794500000|2022-05-17 13:35:00|10567.75|10567.75|10567.75|10567.75|10567.75|10567.75|10567.75|10567.75|0
1652794510000|2022-05-17 13:35:10|10568|10568|10567.19|10567.19|10568|10568|10567.19|10567.19|0
1652794520000|2022-05-17 13:35:20|10567|10567|10566.86|10566.86|10567.64|10567.64|10566.86|10566.86|0
1652794530000|2022-05-17 13:35:30|10567.04|10567.04|10567.22|10567.22|10567.22|10567.22|10567.04|10567.04|0
1652794540000|2022-05-17 13:35:40|10568|10568|10570.9|10570.9|10570.9|10570.9|10568|10568|0
1652794550000|2022-05-17 13:35:50|10570.46|10570.46|10570.24|10570.24|10570.46|10570.46|10570.24|10570.24|0
1652794560000|2022-05-17 13:36:00|10569.81|10569.81|10568.9|10568.9|10569.81|10569.81|10568.47|10568.47|0
1652794570000|2022-05-17 13:36:10|10569.34|10569.34|10569.34|10569.34|10569.34|10569.34|10569.34|10569.34|0
1652794580000|2022-05-17 13:36:20|10568.46|10568.46|10566.21|10566.21|10568.46|10568.46|10566.21|10566.21|0
1652794590000|2022-05-17 13:36:30|10566.09|10566.09|10565.09|10565.09|10566.09|10566.09|10565.09|10565.09|0
1652794600000|2022-05-17 13:36:40|10564.91|10564.91|10565.69|10565.69|10565.69|10565.69|10563.41|10563.41|0
1652794620000|2022-05-17 13:37:00|10565.34|10565.34|10565.12|10565.12|10565.34|10565.34|10565.12|10565.12|0
1652794640000|2022-05-17 13:37:20|10564.97|10564.97|10565.1|10565.1|10565.1|10565.1|10564.72|10564.72|0
1652794650000|2022-05-17 13:37:30|10564.94|10564.94|10564.94|10564.94|10564.94|10564.94|10564.94|10564.94|0
1652794660000|2022-05-17 13:37:40|10564.61|10564.61|10563.56|10563.56|10564.61|10564.61|10563.56|10563.56|0
1652794670000|2022-05-17 13:37:50|10563.68|10563.68|10563.26|10563.26|10563.68|10563.68|10563.26|10563.26|0
1652794680000|2022-05-17 13:38:00|10563.79|10563.79|10562.76|10562.76|10563.79|10563.79|10562.76|10562.76|0
1652794690000|2022-05-17 13:38:10|10562.64|10562.64|10562.64|10562.64|10562.64|10562.64|10562.48|10562.48|0
1652794700000|2022-05-17 13:38:20|10562.76|10562.76|10562.76|10562.76|10562.76|10562.76|10562.76|10562.76|0
1652794720000|2022-05-17 13:38:40|10563.19|10563.19|10563.19|10563.19|10563.19|10563.19|10563.19|10563.19|0
1652794730000|2022-05-17 13:38:50|10562.95|10562.95|10562.95|10562.95|10562.95|10562.95|10562.95|10562.95|0
1652794740000|2022-05-17 13:39:00|10563.28|10563.28|10562.42|10562.42|10563.28|10563.28|10562.29|10562.29|0
1652794760000|2022-05-17 13:39:20|10562.55|10562.55|10562.45|10562.45|10562.55|10562.55|10562.45|10562.45|0
1652794770000|2022-05-17 13:39:30|10562.55|10562.55|10562.13|10562.13|10562.55|10562.55|10562.13|10562.13|0
1652794780000|2022-05-17 13:39:40|10562.21|10562.21|10562.46|10562.46|10562.46|10562.46|10562.21|10562.21|0
1652794800000|2022-05-17 13:40:00|10563.16|10563.16|10563.09|10563.09|10563.16|10563.16|10563.09|10563.09|0
1652794810000|2022-05-17 13:40:10|10562.91|10562.91|10563.69|10563.69|10564.47|10564.47|10562.91|10562.91|0
1652794820000|2022-05-17 13:40:20|10564.04|10564.04|10562.67|10562.67|10564.15|10564.15|10562.34|10562.34|0
1652794840000|2022-05-17 13:40:40|10562.24|10562.24|10563.29|10563.29|10563.29|10563.29|10562.24|10562.24|0
1652794850000|2022-05-17 13:40:50|10563.41|10563.41|10563.41|10563.41|10563.41|10563.41|10563.41|10563.41|0
1652794860000|2022-05-17 13:41:00|10563.66|10563.66|10561.98|10561.98|10563.66|10563.66|10561.98|10561.98|0
1652794870000|2022-05-17 13:41:10|10562.2|10562.2|10562.9|10562.9|10562.9|10562.9|10562.2|10562.2|0
1652794880000|2022-05-17 13:41:20|10562.65|10562.65|10563.27|10563.27|10563.27|10563.27|10562.65|10562.65|0
1652794890000|2022-05-17 13:41:30|10563.63|10563.63|10564.55|10564.55|10564.55|10564.55|10562.76|10562.76|0
1652794900000|2022-05-17 13:41:40|10564.68|10564.68|10565.73|10565.73|10565.9|10565.9|10564.68|10564.68|0
1652794910000|2022-05-17 13:41:50|10566.05|10566.05|10566.05|10566.05|10566.18|10566.18|10566.05|10566.05|0
1652794920000|2022-05-17 13:42:00|10565.27|10565.27|10565.27|10565.27|10565.27|10565.27|10565.27|10565.27|0
1652794930000|2022-05-17 13:42:10|10565.4|10565.4|10565.22|10565.22|10565.66|10565.66|10565.22|10565.22|0
1652794940000|2022-05-17 13:42:20|10565.35|10565.35|10565.76|10565.76|10565.76|10565.76|10565.35|10565.35|0
1652794950000|2022-05-17 13:42:30|10565.34|10565.34|10565.99|10565.99|10565.99|10565.99|10565.34|10565.34|0
1652794970000|2022-05-17 13:42:50|10565.82|10565.82|10565.84|10565.84|10565.84|10565.84|10565.69|10565.69|0
1652794980000|2022-05-17 13:43:00|10566.01|10566.01|10566.01|10566.01|10566.01|10566.01|10566.01|10566.01|0
1652794990000|2022-05-17 13:43:10|10566.45|10566.45|10566.57|10566.57|10566.66|10566.66|10566.45|10566.45|0
1652795000000|2022-05-17 13:43:20|10567.35|10567.35|10569.86|10569.86|10569.98|10569.98|10567.35|10567.35|0
1652795010000|2022-05-17 13:43:30|10569.64|10569.64|10570.53|10570.53|10570.53|10570.53|10569.64|10569.64|0
1652795020000|2022-05-17 13:43:40|10570.3|10570.3|10570.84|10570.84|10571.21|10571.21|10570.13|10570.13|0
1652795030000|2022-05-17 13:43:50|10570.72|10570.72|10570.72|10570.72|10570.72|10570.72|10570.72|10570.72|0
1652795040000|2022-05-17 13:44:00|10570.59|10570.59|10570.59|10570.59|10570.59|10570.59|10570.59|10570.59|0
1652795060000|2022-05-17 13:44:20|10569.81|10569.81|10569.81|10569.81|10569.81|10569.81|10569.81|10569.81|0
1652795070000|2022-05-17 13:44:30|10570.03|10570.03|10568.51|10568.51|10570.38|10570.38|10568.51|10568.51|0
1652795080000|2022-05-17 13:44:40|10568.34|10568.34|10569.98|10569.98|10570.11|10570.11|10568.34|10568.34|0
1652795100000|2022-05-17 13:45:00|10570.23|10570.23|10570.83|10570.83|10570.83|10570.83|10570.23|10570.23|0
1652795110000|2022-05-17 13:45:10|10570.05|10570.05|10569.71|10569.71|10570.14|10570.14|10569.71|10569.71|0
1652795130000|2022-05-17 13:45:30|10568.93|10568.93|10568.93|10568.93|10568.93|10568.93|10568.93|10568.93|0
1652795150000|2022-05-17 13:45:50|10568.49|10568.49|10568.71|10568.71|10568.71|10568.71|10568.49|10568.49|0
1652795160000|2022-05-17 13:46:00|10568.21|10568.21|10568.16|10568.16|10568.34|10568.34|10568.16|10568.16|0
1652795190000|2022-05-17 13:46:30|10568.04|10568.04|10565.17|10565.17|10568.04|10568.04|10565.17|10565.17|0
1652795210000|2022-05-17 13:46:50|10565.39|10565.39|10565.08|10565.08|10565.77|10565.77|10565.08|10565.08|0
1652795220000|2022-05-17 13:47:00|10565.52|10565.52|10567.46|10567.46|10567.61|10567.61|10565.52|10565.52|0
1652795240000|2022-05-17 13:47:20|10567.27|10567.27|10567.31|10567.31|10567.31|10567.31|10567.18|10567.18|0
1652795250000|2022-05-17 13:47:30|10567.56|10567.56|10567.56|10567.56|10567.56|10567.56|10567.56|10567.56|0
1652795260000|2022-05-17 13:47:40|10567.34|10567.34|10566.34|10566.34|10567.34|10567.34|10566.34|10566.34|0
1652795270000|2022-05-17 13:47:50|10566.22|10566.22|10565.94|10565.94|10566.22|10566.22|10565.86|10565.86|0
1652795280000|2022-05-17 13:48:00|10565.09|10565.09|10563.74|10563.74|10565.27|10565.27|10563.74|10563.74|0
1652795290000|2022-05-17 13:48:10|10563.66|10563.66|10562.92|10562.92|10563.66|10563.66|10562.92|10562.92|0
1652795300000|2022-05-17 13:48:20|10562.47|10562.47|10562.92|10562.92|10562.92|10562.92|10562.47|10562.47|0
1652795310000|2022-05-17 13:48:30|10563.38|10563.38|10560.95|10560.95|10563.38|10563.38|10560.95|10560.95|0
1652795320000|2022-05-17 13:48:40|10561.38|10561.38|10560.86|10560.86|10561.38|10561.38|10560.86|10560.86|0
1652795330000|2022-05-17 13:48:50|10561.64|10561.64|10561.64|10561.64|10561.64|10561.64|10561.64|10561.64|0
1652795340000|2022-05-17 13:49:00|10562.08|10562.08|10561.64|10561.64|10562.08|10562.08|10561.64|10561.64|0
1652795350000|2022-05-17 13:49:10|10561.42|10561.42|10562.63|10562.63|10562.63|10562.63|10561.42|10561.42|0
1652795360000|2022-05-17 13:49:20|10562.2|10562.2|10563.09|10563.09|10563.09|10563.09|10562.2|10562.2|0
1652795370000|2022-05-17 13:49:30|10563.52|10563.52|10562.47|10562.47|10563.87|10563.87|10562.47|10562.47|0
1652795380000|2022-05-17 13:49:40|10562.14|10562.14|10562.97|10562.97|10562.97|10562.97|10562.14|10562.14|0
1652795390000|2022-05-17 13:49:50|10562.53|10562.53|10560.02|10560.02|10562.53|10562.53|10560.02|10560.02|0
1652795400000|2022-05-17 13:50:00|10559.59|10559.59|10560.65|10560.65|10560.65|10560.65|10559.59|10559.59|0
1652795410000|2022-05-17 13:50:10|10560.22|10560.22|10560.22|10560.22|10560.22|10560.22|10560.22|10560.22|0
1652795420000|2022-05-17 13:50:20|10559.89|10559.89|10559.45|10559.45|10559.89|10559.89|10559.45|10559.45|0
1652795430000|2022-05-17 13:50:30|10559.08|10559.08|10558.92|10558.92|10559.08|10559.08|10558.92|10558.92|0
1652795440000|2022-05-17 13:50:40|10558.83|10558.83|10558.36|10558.36|10558.83|10558.83|10558.36|10558.36|0
1652795460000|2022-05-17 13:51:00|10557.58|10557.58|10555.08|10555.08|10557.58|10557.58|10555.08|10555.08|0
1652795470000|2022-05-17 13:51:10|10555.26|10555.26|10555.26|10555.26|10555.26|10555.26|10555.26|10555.26|0
1652795480000|2022-05-17 13:51:20|10555.53|10555.53|10556.19|10556.19|10556.19|10556.19|10555.53|10555.53|0
1652795490000|2022-05-17 13:51:30|10556.44|10556.44|10556.44|10556.44|10556.44|10556.44|10556.44|10556.44|0
1652795500000|2022-05-17 13:51:40|10555.66|10555.66|10555.66|10555.66|10555.66|10555.66|10555.66|10555.66|0
1652795510000|2022-05-17 13:51:50|10555.48|10555.48|10555.24|10555.24|10555.48|10555.48|10555.24|10555.24|0
1652795520000|2022-05-17 13:52:00|10554.8|10554.8|10553.51|10553.51|10554.8|10554.8|10553.51|10553.51|0
1652795530000|2022-05-17 13:52:10|10553.29|10553.29|10551.54|10551.54|10553.29|10553.29|10550.65|10550.65|0
1652795540000|2022-05-17 13:52:20|10550.76|10550.76|10551.85|10551.85|10551.85|10551.85|10550.04|10550.04|0
1652795550000|2022-05-17 13:52:30|10551.72|10551.72|10552.45|10552.45|10552.45|10552.45|10551.66|10551.66|0
1652795560000|2022-05-17 13:52:40|10552.2|10552.2|10552.42|10552.42|10552.42|10552.42|10552.2|10552.2|0
1652795570000|2022-05-17 13:52:50|10552.85|10552.85|10552.85|10552.85|10552.85|10552.85|10552.85|10552.85|0
1652795580000|2022-05-17 13:53:00|10552.42|10552.42|10552.71|10552.71|10553.11|10553.11|10552.42|10552.42|0
1652795590000|2022-05-17 13:53:10|10551.93|10551.93|10551.58|10551.58|10551.93|10551.93|10551.58|10551.58|0
1652795600000|2022-05-17 13:53:20|10550.8|10550.8|10550.8|10550.8|10550.8|10550.8|10550.8|10550.8|0
1652795610000|2022-05-17 13:53:30|10549.95|10549.95|10549.06|10549.06|10549.95|10549.95|10549.06|10549.06|0
1652795620000|2022-05-17 13:53:40|10548.88|10548.88|10548.65|10548.65|10548.88|10548.88|10548.65|10548.65|0
1652795640000|2022-05-17 13:54:00|10548.32|10548.32|10548.16|10548.16|10548.32|10548.32|10548.04|10548.04|0
1652795650000|2022-05-17 13:54:10|10547.73|10547.73|10546.61|10546.61|10547.73|10547.73|10546.61|10546.61|0
1652795660000|2022-05-17 13:54:20|10546.06|10546.06|10546.02|10546.02|10546.06|10546.06|10545.8|10545.8|0
1652795670000|2022-05-17 13:54:30|10546.1|10546.1|10546.01|10546.01|10546.1|10546.1|10546.01|10546.01|0
1652795680000|2022-05-17 13:54:40|10546.36|10546.36|10546.15|10546.15|10546.36|10546.36|10546.15|10546.15|0
1652795700000|2022-05-17 13:55:00|10545.91|10545.91|10545.95|10545.95|10546.37|10546.37|10545.25|10545.25|0
1652795710000|2022-05-17 13:55:10|10546.3|10546.3|10547.41|10547.41|10547.41|10547.41|10546.3|10546.3|0
1652795720000|2022-05-17 13:55:20|10547.28|10547.28|10546|10546|10547.28|10547.28|10546|10546|0
1652795730000|2022-05-17 13:55:30|10545.93|10545.93|10543.34|10543.34|10545.93|10545.93|10543.34|10543.34|0
1652795750000|2022-05-17 13:55:50|10543.12|10543.12|10543.34|10543.34|10543.34|10543.34|10543.12|10543.12|0
1652795760000|2022-05-17 13:56:00|10543.25|10543.25|10542.59|10542.59|10543.25|10543.25|10542.59|10542.59|0
1652795780000|2022-05-17 13:56:20|10543.27|10543.27|10543.88|10543.88|10543.88|10543.88|10543.27|10543.27|0
1652795790000|2022-05-17 13:56:30|10543.96|10543.96|10545.06|10545.06|10545.06|10545.06|10543.96|10543.96|0
1652795800000|2022-05-17 13:56:40|10545.72|10545.72|10545.33|10545.33|10545.72|10545.72|10545.33|10545.33|0
1652795810000|2022-05-17 13:56:50|10544.55|10544.55|10542.99|10542.99|10544.55|10544.55|10542.99|10542.99|0
1652795820000|2022-05-17 13:57:00|10543.13|10543.13|10541.04|10541.04|10543.13|10543.13|10541.04|10541.04|0
1652795840000|2022-05-17 13:57:20|10540.69|10540.69|10539.95|10539.95|10540.69|10540.69|10539.95|10539.95|0
1652795850000|2022-05-17 13:57:30|10539.84|10539.84|10539.32|10539.32|10539.97|10539.97|10539.32|10539.32|0
1652795860000|2022-05-17 13:57:40|10537.95|10537.95|10534.98|10534.98|10537.95|10537.95|10534.98|10534.98|0
1652795870000|2022-05-17 13:57:50|10535.41|10535.41|10535.41|10535.41|10535.41|10535.41|10535.41|10535.41|0
1652795880000|2022-05-17 13:58:00|10535.04|10535.04|10535.51|10535.51|10535.51|10535.51|10535.04|10535.04|0
1652795900000|2022-05-17 13:58:20|10535.41|10535.41|10535.29|10535.29|10535.41|10535.41|10535.29|10535.29|0
1652795920000|2022-05-17 13:58:40|10535.11|10535.11|10535.11|10535.11|10535.11|10535.11|10535.11|10535.11|0
1652795930000|2022-05-17 13:58:50|10534.89|10534.89|10533.88|10533.88|10534.89|10534.89|10533.88|10533.88|0
1652795940000|2022-05-17 13:59:00|10534.11|10534.11|10534.25|10534.25|10534.25|10534.25|10534|10534|0
1652795950000|2022-05-17 13:59:10|10533.92|10533.92|10533.92|10533.92|10533.92|10533.92|10533.92|10533.92|0
1652795960000|2022-05-17 13:59:20|10534.17|10534.17|10534.21|10534.21|10534.29|10534.29|10534.17|10534.17|0
1652795970000|2022-05-17 13:59:30|10534.67|10534.67|10534.4|10534.4|10534.67|10534.67|10534.4|10534.4|0
1652795980000|2022-05-17 13:59:40|10534.16|10534.16|10534.45|10534.45|10534.45|10534.45|10534.16|10534.16|0
1652795990000|2022-05-17 13:59:50|10534.23|10534.23|10532.52|10532.52|10534.23|10534.23|10532.52|10532.52|0
1652796000000|2022-05-17 14:00:00|10532.78|10532.78|10533.41|10533.41|10533.41|10533.41|10532.78|10532.78|0
1652796010000|2022-05-17 14:00:10|10533.56|10533.56|10533.14|10533.14|10533.56|10533.56|10532.99|10532.99|0
1652796020000|2022-05-17 14:00:20|10533.29|10533.29|10533.6|10533.6|10533.6|10533.6|10533.29|10533.29|0
1652796030000|2022-05-17 14:00:30|10533.82|10533.82|10534.05|10534.05|10534.05|10534.05|10533.82|10533.82|0
1652796040000|2022-05-17 14:00:40|10533.89|10533.89|10534.07|10534.07|10534.2|10534.2|10533.89|10533.89|0
1652796050000|2022-05-17 14:00:50|10534.3|10534.3|10534.55|10534.55|10534.55|10534.55|10534.18|10534.18|0
1652796060000|2022-05-17 14:01:00|10534.8|10534.8|10535.49|10535.49|10536.2|10536.2|10534.8|10534.8|0
1652796070000|2022-05-17 14:01:10|10535.24|10535.24|10535.4|10535.4|10535.7|10535.7|10535.24|10535.24|0
1652796080000|2022-05-17 14:01:20|10535.76|10535.76|10538.53|10538.53|10538.78|10538.78|10535.76|10535.76|0
1652796090000|2022-05-17 14:01:30|10538.77|10538.77|10539.55|10539.55|10539.55|10539.55|10538.77|10538.77|0
1652796100000|2022-05-17 14:01:40|10539.92|10539.92|10540.54|10540.54|10540.54|10540.54|10539.92|10539.92|0
1652796110000|2022-05-17 14:01:50|10540.63|10540.63|10540.63|10540.63|10540.63|10540.63|10540.63|10540.63|0
1652796120000|2022-05-17 14:02:00|10540.27|10540.27|10539.54|10539.54|10540.33|10540.33|10539.54|10539.54|0
1652796130000|2022-05-17 14:02:10|10539.08|10539.08|10539.08|10539.08|10539.08|10539.08|10539.08|10539.08|0
1652796140000|2022-05-17 14:02:20|10538.23|10538.23|10537.19|10537.19|10538.23|10538.23|10537.19|10537.19|0
1652796150000|2022-05-17 14:02:30|10537.32|10537.32|10538.04|10538.04|10539.19|10539.19|10536.88|10536.88|0
1652796160000|2022-05-17 14:02:40|10538.23|10538.23|10539.28|10539.28|10539.28|10539.28|10538.23|10538.23|0
1652796170000|2022-05-17 14:02:50|10541.21|10541.21|10541.86|10541.86|10541.86|10541.86|10541.21|10541.21|0
1652796180000|2022-05-17 14:03:00|10541.99|10541.99|10542.05|10542.05|10542.05|10542.05|10541.81|10541.81|0
1652796190000|2022-05-17 14:03:10|10542.47|10542.47|10542.74|10542.74|10542.74|10542.74|10542.25|10542.25|0
1652796200000|2022-05-17 14:03:20|10542.61|10542.61|10542.44|10542.44|10542.61|10542.61|10542.44|10542.44|0
1652796210000|2022-05-17 14:03:30|10542.78|10542.78|10541.08|10541.08|10542.78|10542.78|10541.08|10541.08|0
1652796220000|2022-05-17 14:03:40|10540.9|10540.9|10541.15|10541.15|10541.15|10541.15|10540.9|10540.9|0
1652796230000|2022-05-17 14:03:50|10540.71|10540.71|10539.83|10539.83|10540.71|10540.71|10539.61|10539.61|0
1652796240000|2022-05-17 14:04:00|10540.08|10540.08|10541.53|10541.53|10541.53|10541.53|10539.95|10539.95|0
1652796250000|2022-05-17 14:04:10|10541.55|10541.55|10541.62|10541.62|10542.22|10542.22|10541.55|10541.55|0
1652796260000|2022-05-17 14:04:20|10541.45|10541.45|10541.45|10541.45|10541.45|10541.45|10541.45|10541.45|0
1652796270000|2022-05-17 14:04:30|10541.89|10541.89|10539.81|10539.81|10541.89|10541.89|10539.81|10539.81|0
1652796280000|2022-05-17 14:04:40|10538.6|10538.6|10538.34|10538.34|10538.6|10538.6|10538.34|10538.34|0
1652796290000|2022-05-17 14:04:50|10537.43|10537.43|10537.31|10537.31|10537.43|10537.43|10537.31|10537.31|0
1652796300000|2022-05-17 14:05:00|10536.88|10536.88|10537.05|10537.05|10537.05|10537.05|10536.45|10536.45|0
1652796310000|2022-05-17 14:05:10|10537.51|10537.51|10537.51|10537.51|10537.51|10537.51|10537.51|10537.51|0
1652796320000|2022-05-17 14:05:20|10537.74|10537.74|10538.51|10538.51|10538.51|10538.51|10537.74|10537.74|0
1652796330000|2022-05-17 14:05:30|10538.94|10538.94|10540.39|10540.39|10540.49|10540.49|10538.94|10538.94|0
1652796340000|2022-05-17 14:05:40|10541.17|10541.17|10540.93|10540.93|10541.17|10541.17|10540.93|10540.93|0
1652796350000|2022-05-17 14:05:50|10541.36|10541.36|10541.46|10541.46|10541.71|10541.71|10541.36|10541.36|0
1652796370000|2022-05-17 14:06:10|10540.68|10540.68|10540.55|10540.55|10541.46|10541.46|10540.55|10540.55|0
1652796380000|2022-05-17 14:06:20|10540.73|10540.73|10540.73|10540.73|10540.73|10540.73|10540.73|10540.73|0
1652796390000|2022-05-17 14:06:30|10540.97|10540.97|10540.97|10540.97|10540.97|10540.97|10540.87|10540.87|0
1652796400000|2022-05-17 14:06:40|10541.5|10541.5|10541.93|10541.93|10541.93|10541.93|10541.5|10541.5|0
1652796410000|2022-05-17 14:06:50|10541.8|10541.8|10538.43|10538.43|10541.8|10541.8|10538.43|10538.43|0
1652796420000|2022-05-17 14:07:00|10538.33|10538.33|10538.26|10538.26|10538.72|10538.72|10538.22|10538.22|0
1652796430000|2022-05-17 14:07:10|10537.91|10537.91|10537.25|10537.25|10537.91|10537.91|10537.25|10537.25|0
1652796440000|2022-05-17 14:07:20|10537.08|10537.08|10537.1|10537.1|10537.1|10537.1|10536.86|10536.86|0
1652796450000|2022-05-17 14:07:30|10537.32|10537.32|10533.8|10533.8|10537.32|10537.32|10533.8|10533.8|0
1652796460000|2022-05-17 14:07:40|10533.58|10533.58|10533.36|10533.36|10533.8|10533.8|10533.36|10533.36|0
1652796470000|2022-05-17 14:07:50|10531.03|10531.03|10531.03|10531.03|10531.03|10531.03|10531.03|10531.03|0
1652796490000|2022-05-17 14:08:10|10530.64|10530.64|10530.05|10530.05|10530.64|10530.64|10529.49|10529.49|0
1652796500000|2022-05-17 14:08:20|10530.28|10530.28|10529.87|10529.87|10530.28|10530.28|10529.87|10529.87|0
1652796510000|2022-05-17 14:08:30|10529.77|10529.77|10529.87|10529.87|10529.87|10529.87|10529.65|10529.65|0
1652796520000|2022-05-17 14:08:40|10529.74|10529.74|10529.66|10529.66|10529.74|10529.74|10529.66|10529.66|0
1652796530000|2022-05-17 14:08:50|10529.54|10529.54|10527.28|10527.28|10529.54|10529.54|10527.28|10527.28|0
1652796540000|2022-05-17 14:09:00|10527.06|10527.06|10524.52|10524.52|10527.06|10527.06|10524.52|10524.52|0
1652796550000|2022-05-17 14:09:10|10523.41|10523.41|10522.63|10522.63|10523.41|10523.41|10522.63|10522.63|0
1652796560000|2022-05-17 14:09:20|10522.41|10522.41|10521.28|10521.28|10522.41|10522.41|10521.28|10521.28|0
1652796570000|2022-05-17 14:09:30|10521.18|10521.18|10519.99|10519.99|10521.18|10521.18|10519.99|10519.99|0
1652796580000|2022-05-17 14:09:40|10519.89|10519.89|10519.5|10519.5|10519.89|10519.89|10519.5|10519.5|0
1652796590000|2022-05-17 14:09:50|10519.72|10519.72|10518.08|10518.08|10519.72|10519.72|10518.08|10518.08|0
1652796600000|2022-05-17 14:10:00|10517.73|10517.73|10513.15|10513.15|10517.73|10517.73|10513.15|10513.15|0
1652796610000|2022-05-17 14:10:10|10512.37|10512.37|10510.8|10510.8|10513.14|10513.14|10510.8|10510.8|0
1652796620000|2022-05-17 14:10:20|10509.24|10509.24|10510.14|10510.14|10511.58|10511.58|10509.24|10509.24|0
1652796630000|2022-05-17 14:10:30|10510.05|10510.05|10509.36|10509.36|10510.05|10510.05|10509.36|10509.36|0
1652796640000|2022-05-17 14:10:40|10508.94|10508.94|10503.71|10503.71|10508.94|10508.94|10503.71|10503.71|0
1652796650000|2022-05-17 14:10:50|10503.8|10503.8|10503.33|10503.33|10504.23|10504.23|10503.33|10503.33|0
1652796660000|2022-05-17 14:11:00|10503.24|10503.24|10503.5|10503.5|10503.5|10503.5|10503.12|10503.12|0
1652796670000|2022-05-17 14:11:10|10502.82|10502.82|10502.82|10502.82|10502.82|10502.82|10502.82|10502.82|0
1652796680000|2022-05-17 14:11:20|10502.96|10502.96|10502.45|10502.45|10503.23|10503.23|10502.45|10502.45|0
1652796690000|2022-05-17 14:11:30|10502.22|10502.22|10500.66|10500.66|10502.22|10502.22|10500.66|10500.66|0
1652796700000|2022-05-17 14:11:40|10500.53|10500.53|10499.03|10499.03|10500.53|10500.53|10499.03|10499.03|0
1652796710000|2022-05-17 14:11:50|10498.86|10498.86|10499.46|10499.46|10500.42|10500.42|10498.86|10498.86|0
1652796720000|2022-05-17 14:12:00|10499.1|10499.1|10499.43|10499.43|10499.43|10499.43|10498.97|10498.97|0
1652796730000|2022-05-17 14:12:10|10499.6|10499.6|10499.6|10499.6|10500.38|10500.38|10499.6|10499.6|0
1652796740000|2022-05-17 14:12:20|10499.25|10499.25|10499.08|10499.08|10499.25|10499.25|10499.08|10499.08|0
1652796750000|2022-05-17 14:12:30|10499.32|10499.32|10498.44|10498.44|10499.32|10499.32|10498.44|10498.44|0
1652796760000|2022-05-17 14:12:40|10498.67|10498.67|10498.8|10498.8|10498.8|10498.8|10498.67|10498.67|0
1652796770000|2022-05-17 14:12:50|10498.58|10498.58|10498.95|10498.95|10498.95|10498.95|10498.58|10498.58|0
1652796780000|2022-05-17 14:13:00|10498.83|10498.83|10500.91|10500.91|10501.44|10501.44|10498.83|10498.83|0
1652796790000|2022-05-17 14:13:10|10501.34|10501.34|10501.46|10501.46|10501.46|10501.46|10501.34|10501.34|0
1652796800000|2022-05-17 14:13:20|10501.08|10501.08|10501.22|10501.22|10501.39|10501.39|10501.08|10501.08|0
1652796810000|2022-05-17 14:13:30|10500.78|10500.78|10501.19|10501.19|10501.22|10501.22|10500.57|10500.57|0
1652796820000|2022-05-17 14:13:40|10500.87|10500.87|10501.32|10501.32|10501.32|10501.32|10500.87|10500.87|0
1652796830000|2022-05-17 14:13:50|10501.69|10501.69|10503.13|10503.13|10504.03|10504.03|10501.69|10501.69|0
1652796840000|2022-05-17 14:14:00|10503.23|10503.23|10503.05|10503.05|10503.23|10503.23|10503.05|10503.05|0
1652796850000|2022-05-17 14:14:10|10503.29|10503.29|10503.29|10503.29|10503.29|10503.29|10503.29|10503.29|0
1652796860000|2022-05-17 14:14:20|10503.46|10503.46|10502.68|10502.68|10503.46|10503.46|10502.68|10502.68|0
1652796870000|2022-05-17 14:14:30|10502.16|10502.16|10502.4|10502.4|10502.4|10502.4|10502.16|10502.16|0
1652796880000|2022-05-17 14:14:40|10502.28|10502.28|10503.88|10503.88|10503.88|10503.88|10502.28|10502.28|0
1652796890000|2022-05-17 14:14:50|10503.66|10503.66|10504.07|10504.07|10504.35|10504.35|10503.66|10503.66|0
1652796900000|2022-05-17 14:15:00|10504.42|10504.42|10505.03|10505.03|10505.46|10505.46|10504.42|10504.42|0
1652796910000|2022-05-17 14:15:10|10504.9|10504.9|10504.99|10504.99|10504.99|10504.99|10504.9|10504.9|0
1652796920000|2022-05-17 14:15:20|10505.12|10505.12|10505.38|10505.38|10505.38|10505.38|10504.95|10504.95|0
1652796930000|2022-05-17 14:15:30|10505.13|10505.13|10505.13|10505.13|10505.13|10505.13|10505.13|10505.13|0
1652796940000|2022-05-17 14:15:40|10504.91|10504.91|10503.69|10503.69|10504.91|10504.91|10503.69|10503.69|0
1652796950000|2022-05-17 14:15:50|10503.48|10503.48|10502.86|10502.86|10503.48|10503.48|10502.86|10502.86|0
1652796960000|2022-05-17 14:16:00|10502.42|10502.42|10503.76|10503.76|10503.76|10503.76|10502.42|10502.42|0
1652796970000|2022-05-17 14:16:10|10503.98|10503.98|10503.12|10503.12|10503.98|10503.98|10503.12|10503.12|0
1652796980000|2022-05-17 14:16:20|10502.73|10502.73|10503.74|10503.74|10503.74|10503.74|10502.56|10502.56|0
1652796990000|2022-05-17 14:16:30|10503.48|10503.48|10504.26|10504.26|10504.26|10504.26|10503.48|10503.48|0
1652797000000|2022-05-17 14:16:40|10504.69|10504.69|10505.12|10505.12|10505.49|10505.49|10504.25|10504.25|0
1652797010000|2022-05-17 14:16:50|10504.94|10504.94|10503.04|10503.04|10504.94|10504.94|10502.96|10502.96|0
1652797020000|2022-05-17 14:17:00|10502.69|10502.69|10502.69|10502.69|10502.69|10502.69|10502.69|10502.69|0
1652797030000|2022-05-17 14:17:10|10502.86|10502.86|10503.27|10503.27|10503.27|10503.27|10502.49|10502.49|0
1652797040000|2022-05-17 14:17:20|10503.71|10503.71|10504.2|10504.2|10504.36|10504.36|10503.6|10503.6|0
1652797050000|2022-05-17 14:17:30|10504.64|10504.64|10504.41|10504.41|10504.64|10504.64|10504.41|10504.41|0
1652797060000|2022-05-17 14:17:40|10505.19|10505.19|10506.16|10506.16|10506.16|10506.16|10505.19|10505.19|0
1652797080000|2022-05-17 14:18:00|10506.42|10506.42|10507.55|10507.55|10507.55|10507.55|10506.42|10506.42|0
1652797090000|2022-05-17 14:18:10|10508|10508|10508.23|10508.23|10508.23|10508.23|10508|10508|0
1652797100000|2022-05-17 14:18:20|10508.88|10508.88|10508.98|10508.98|10509.2|10509.2|10508.88|10508.88|0
1652797110000|2022-05-17 14:18:30|10509.16|10509.16|10508.87|10508.87|10509.16|10509.16|10508.81|10508.81|0
1652797120000|2022-05-17 14:18:40|10509.12|10509.12|10509.55|10509.55|10509.55|10509.55|10509.12|10509.12|0
1652797130000|2022-05-17 14:18:50|10509.1|10509.1|10509.42|10509.42|10509.42|10509.42|10509.1|10509.1|0
1652797140000|2022-05-17 14:19:00|10508.98|10508.98|10508.8|10508.8|10509.16|10509.16|10508.8|10508.8|0
1652797150000|2022-05-17 14:19:10|10507.81|10507.81|10507.57|10507.57|10507.81|10507.81|10507.57|10507.57|0
1652797180000|2022-05-17 14:19:40|10507.95|10507.95|10506.32|10506.32|10507.95|10507.95|10506.32|10506.32|0
1652797190000|2022-05-17 14:19:50|10506.94|10506.94|10506.03|10506.03|10506.94|10506.94|10506.03|10506.03|0
1652797200000|2022-05-17 14:20:00|10505.59|10505.59|10506.93|10506.93|10506.93|10506.93|10505.35|10505.35|0
1652797210000|2022-05-17 14:20:10|10507.11|10507.11|10506.93|10506.93|10507.11|10507.11|10506.93|10506.93|0
1652797220000|2022-05-17 14:20:20|10507.15|10507.15|10507.24|10507.24|10507.24|10507.24|10506.8|10506.8|0
1652797230000|2022-05-17 14:20:30|10507.05|10507.05|10507.05|10507.05|10507.05|10507.05|10507.05|10507.05|0
1652797240000|2022-05-17 14:20:40|10507.21|10507.21|10503.87|10503.87|10507.21|10507.21|10503.87|10503.87|0
1652797250000|2022-05-17 14:20:50|10503.65|10503.65|10504.52|10504.52|10504.52|10504.52|10503.53|10503.53|0
1652797260000|2022-05-17 14:21:00|10504.68|10504.68|10504.04|10504.04|10505|10505|10504.04|10504.04|0
1652797270000|2022-05-17 14:21:10|10503.26|10503.26|10502.48|10502.48|10503.26|10503.26|10502.48|10502.48|0
1652797280000|2022-05-17 14:21:20|10502.27|10502.27|10500.88|10500.88|10502.27|10502.27|10500.88|10500.88|0
1652797290000|2022-05-17 14:21:30|10503.22|10503.22|10504.13|10504.13|10504.13|10504.13|10503.22|10503.22|0
1652797300000|2022-05-17 14:21:40|10504.35|10504.35|10504.78|10504.78|10504.78|10504.78|10504.35|10504.35|0
1652797320000|2022-05-17 14:22:00|10505.31|10505.31|10505.01|10505.01|10505.91|10505.91|10505.01|10505.01|0
1652797330000|2022-05-17 14:22:10|10504.85|10504.85|10503.63|10503.63|10504.85|10504.85|10503.63|10503.63|0
1652797340000|2022-05-17 14:22:20|10503.41|10503.41|10502.87|10502.87|10503.41|10503.41|10502.77|10502.77|0
1652797350000|2022-05-17 14:22:30|10503.74|10503.74|10503.74|10503.74|10503.74|10503.74|10503.74|10503.74|0
1652797360000|2022-05-17 14:22:40|10503.96|10503.96|10503.96|10503.96|10503.96|10503.96|10503.96|10503.96|0
1652797370000|2022-05-17 14:22:50|10504.41|10504.41|10504.56|10504.56|10504.56|10504.56|10504.18|10504.18|0
1652797380000|2022-05-17 14:23:00|10505.45|10505.45|10505.97|10505.97|10507.23|10507.23|10504.89|10504.89|0
1652797390000|2022-05-17 14:23:10|10505.75|10505.75|10504.33|10504.33|10505.75|10505.75|10504.09|10504.09|0
1652797400000|2022-05-17 14:23:20|10503.88|10503.88|10501.45|10501.45|10503.88|10503.88|10501.45|10501.45|0
1652797410000|2022-05-17 14:23:30|10501.02|10501.02|10501.06|10501.06|10501.06|10501.06|10500.63|10500.63|0
1652797420000|2022-05-17 14:23:40|10501.24|10501.24|10501.24|10501.24|10501.24|10501.24|10501.24|10501.24|0
1652797430000|2022-05-17 14:23:50|10501.06|10501.06|10501.06|10501.06|10501.06|10501.06|10501.06|10501.06|0
1652797450000|2022-05-17 14:24:10|10500.28|10500.28|10498.59|10498.59|10500.28|10500.28|10498.59|10498.59|0
1652797460000|2022-05-17 14:24:20|10498.14|10498.14|10496.02|10496.02|10498.14|10498.14|10496.02|10496.02|0
1652797480000|2022-05-17 14:24:40|10496.8|10496.8|10497.58|10497.58|10497.58|10497.58|10496.8|10496.8|0
1652797490000|2022-05-17 14:24:50|10497.93|10497.93|10498.4|10498.4|10498.4|10498.4|10497.93|10497.93|0
1652797500000|2022-05-17 14:25:00|10499.18|10499.18|10502.87|10502.87|10502.87|10502.87|10499.18|10499.18|0
1652797510000|2022-05-17 14:25:10|10502.09|10502.09|10502.66|10502.66|10502.66|10502.66|10502.09|10502.09|0
1652797520000|2022-05-17 14:25:20|10502.89|10502.89|10503.66|10503.66|10503.71|10503.71|10502.65|10502.65|0
1652797530000|2022-05-17 14:25:30|10503.79|10503.79|10504.59|10504.59|10504.59|10504.59|10503.72|10503.72|0
1652797540000|2022-05-17 14:25:40|10503.9|10503.9|10504.4|10504.4|10504.4|10504.4|10503.9|10503.9|0
1652797550000|2022-05-17 14:25:50|10503.97|10503.97|10504.44|10504.44|10504.44|10504.44|10503.18|10503.18|0
1652797560000|2022-05-17 14:26:00|10504.56|10504.56|10504.17|10504.17|10504.56|10504.56|10503.92|10503.92|0
1652797570000|2022-05-17 14:26:10|10502.87|10502.87|10502.94|10502.94|10503.55|10503.55|10502.87|10502.87|0
1652797580000|2022-05-17 14:26:20|10503.06|10503.06|10501.82|10501.82|10503.06|10503.06|10501.82|10501.82|0
1652797590000|2022-05-17 14:26:30|10501.64|10501.64|10502.14|10502.14|10502.14|10502.14|10501.64|10501.64|0
1652797600000|2022-05-17 14:26:40|10502.26|10502.26|10502.26|10502.26|10502.26|10502.26|10502.26|10502.26|0
1652797610000|2022-05-17 14:26:50|10501.82|10501.82|10502.53|10502.53|10502.53|10502.53|10501.58|10501.58|0
1652797620000|2022-05-17 14:27:00|10502.2|10502.2|10500.19|10500.19|10502.2|10502.2|10500.19|10500.19|0
1652797630000|2022-05-17 14:27:10|10499.33|10499.33|10497.52|10497.52|10499.33|10499.33|10497.52|10497.52|0
1652797640000|2022-05-17 14:27:20|10496.74|10496.74|10496.74|10496.74|10496.74|10496.74|10496.74|10496.74|0
1652797650000|2022-05-17 14:27:30|10496.66|10496.66|10497.06|10497.06|10497.06|10497.06|10496.66|10496.66|0
1652797660000|2022-05-17 14:27:40|10497.84|10497.84|10498.32|10498.32|10498.32|10498.32|10497.84|10497.84|0
1652797670000|2022-05-17 14:27:50|10498.67|10498.67|10500.91|10500.91|10500.91|10500.91|10498.67|10498.67|0
1652797680000|2022-05-17 14:28:00|10501.04|10501.04|10500.85|10500.85|10501.47|10501.47|10500.39|10500.39|0
1652797690000|2022-05-17 14:28:10|10500.67|10500.67|10499.89|10499.89|10500.67|10500.67|10499.89|10499.89|0
1652797700000|2022-05-17 14:28:20|10500.67|10500.67|10500.29|10500.29|10500.67|10500.67|10500.29|10500.29|0
1652797730000|2022-05-17 14:28:50|10500.45|10500.45|10500.7|10500.7|10500.7|10500.7|10499.67|10499.67|0
1652797740000|2022-05-17 14:29:00|10500.48|10500.48|10497.26|10497.26|10500.48|10500.48|10497.26|10497.26|0
1652797750000|2022-05-17 14:29:10|10497.09|10497.09|10497.09|10497.09|10497.28|10497.28|10497.09|10497.09|0
1652797760000|2022-05-17 14:29:20|10497.87|10497.87|10494.96|10494.96|10498.65|10498.65|10494.96|10494.96|0
1652797770000|2022-05-17 14:29:30|10494.79|10494.79|10495.44|10495.44|10495.57|10495.57|10494.79|10494.79|0
1652797780000|2022-05-17 14:29:40|10495.27|10495.27|10495.4|10495.4|10495.7|10495.7|10494.38|10494.38|0
1652797790000|2022-05-17 14:29:50|10495.59|10495.59|10494.52|10494.52|10495.59|10495.59|10494.52|10494.52|0
1652797800000|2022-05-17 14:30:00|10494.14|10494.14|10492.91|10492.91|10494.14|10494.14|10492.91|10492.91|0
1652797810000|2022-05-17 14:30:10|10492.48|10492.48|10493.09|10493.09|10493.53|10493.53|10492.22|10492.22|0
1652797820000|2022-05-17 14:30:20|10492.87|10492.87|10492.61|10492.61|10492.87|10492.87|10492.21|10492.21|0
1652797830000|2022-05-17 14:30:30|10492.52|10492.52|10492.52|10492.52|10492.52|10492.52|10492.52|10492.52|0
1652797840000|2022-05-17 14:30:40|10491.47|10491.47|10491|10491|10491.47|10491.47|10490.83|10490.83|0
1652797850000|2022-05-17 14:30:50|10491.43|10491.43|10491.99|10491.99|10492.11|10492.11|10491.08|10491.08|0
1652797860000|2022-05-17 14:31:00|10492.07|10492.07|10492.18|10492.18|10492.18|10492.18|10491.95|10491.95|0
1652797870000|2022-05-17 14:31:10|10491.94|10491.94|10491.94|10491.94|10491.94|10491.94|10491.94|10491.94|0
1652797880000|2022-05-17 14:31:20|10491.8|10491.8|10491.87|10491.87|10491.87|10491.87|10491.8|10491.8|0
1652797890000|2022-05-17 14:31:30|10492.29|10492.29|10492.29|10492.29|10492.29|10492.29|10492.29|10492.29|0
1652797900000|2022-05-17 14:31:40|10492.73|10492.73|10491.86|10491.86|10492.73|10492.73|10491.86|10491.86|0
1652797910000|2022-05-17 14:31:50|10491.64|10491.64|10490.44|10490.44|10491.64|10491.64|10490.44|10490.44|0
1652797920000|2022-05-17 14:32:00|10490.22|10490.22|10489.57|10489.57|10490.22|10490.22|10489.57|10489.57|0
1652797930000|2022-05-17 14:32:10|10489.39|10489.39|10487.23|10487.23|10489.39|10489.39|10487.23|10487.23|0
1652797940000|2022-05-17 14:32:20|10486.72|10486.72|10485.92|10485.92|10486.72|10486.72|10485.24|10485.24|0
1652797950000|2022-05-17 14:32:30|10486.05|10486.05|10486.66|10486.66|10486.87|10486.87|10486.05|10486.05|0
1652797960000|2022-05-17 14:32:40|10486.45|10486.45|10486.45|10486.45|10486.45|10486.45|10486.45|10486.45|0
1652797970000|2022-05-17 14:32:50|10486.67|10486.67|10486.64|10486.64|10486.67|10486.67|10486.35|10486.35|0
1652797980000|2022-05-17 14:33:00|10487.07|10487.07|10487.42|10487.42|10487.42|10487.42|10487.07|10487.07|0
1652797990000|2022-05-17 14:33:10|10487.52|10487.52|10487.73|10487.73|10487.98|10487.98|10487.52|10487.52|0
1652798000000|2022-05-17 14:33:20|10487.48|10487.48|10486.11|10486.11|10487.48|10487.48|10486.02|10486.02|0
1652798010000|2022-05-17 14:33:30|10485.93|10485.93|10485.68|10485.68|10485.93|10485.93|10485.59|10485.59|0
1652798020000|2022-05-17 14:33:40|10485.86|10485.86|10486.13|10486.13|10486.13|10486.13|10485.86|10485.86|0
1652798030000|2022-05-17 14:33:50|10485.88|10485.88|10485.93|10485.93|10486.25|10486.25|10485.88|10485.88|0
1652798040000|2022-05-17 14:34:00|10485.15|10485.15|10483.25|10483.25|10485.15|10485.15|10483.25|10483.25|0
1652798050000|2022-05-17 14:34:10|10483.16|10483.16|10482.71|10482.71|10483.16|10483.16|10482.71|10482.71|0
1652798060000|2022-05-17 14:34:20|10482.36|10482.36|10482.36|10482.36|10482.36|10482.36|10482.36|10482.36|0
1652798070000|2022-05-17 14:34:30|10480.87|10480.87|10479.14|10479.14|10480.87|10480.87|10479.14|10479.14|0
1652798080000|2022-05-17 14:34:40|10479.32|10479.32|10479.32|10479.32|10479.32|10479.32|10479.32|10479.32|0
1652798090000|2022-05-17 14:34:50|10479.16|10479.16|10479.16|10479.16|10479.16|10479.16|10479.16|10479.16|0
1652798100000|2022-05-17 14:35:00|10478.98|10478.98|10475.69|10475.69|10478.98|10478.98|10475.69|10475.69|0
1652798110000|2022-05-17 14:35:10|10475.56|10475.56|10473.78|10473.78|10475.56|10475.56|10473.78|10473.78|0
1652798120000|2022-05-17 14:35:20|10473.68|10473.68|10473.35|10473.35|10473.78|10473.78|10473.35|10473.35|0
1652798130000|2022-05-17 14:35:30|10473.74|10473.74|10474.49|10474.49|10474.49|10474.49|10473.74|10473.74|0
1652798150000|2022-05-17 14:35:50|10473.71|10473.71|10472.75|10472.75|10473.71|10473.71|10472.75|10472.75|0
1652798160000|2022-05-17 14:36:00|10472.62|10472.62|10470.04|10470.04|10472.62|10472.62|10470.04|10470.04|0
1652798170000|2022-05-17 14:36:10|10469.83|10469.83|10473.9|10473.9|10474.68|10474.68|10469.64|10469.64|0
1652798180000|2022-05-17 14:36:20|10474.77|10474.77|10473.76|10473.76|10474.77|10474.77|10473.76|10473.76|0
1652798190000|2022-05-17 14:36:30|10473.32|10473.32|10472.54|10472.54|10473.32|10473.32|10472.54|10472.54|0
1652798200000|2022-05-17 14:36:40|10472.89|10472.89|10472.44|10472.44|10472.89|10472.89|10472.44|10472.44|0
1652798210000|2022-05-17 14:36:50|10472.32|10472.32|10471.33|10471.33|10472.32|10472.32|10471.33|10471.33|0
1652798220000|2022-05-17 14:37:00|10471.2|10471.2|10468.71|10468.71|10471.2|10471.2|10468.71|10468.71|0
1652798230000|2022-05-17 14:37:10|10467.71|10467.71|10465.3|10465.3|10467.71|10467.71|10465.3|10465.3|0
1652798240000|2022-05-17 14:37:20|10465.07|10465.07|10465.44|10465.44|10465.44|10465.44|10464.95|10464.95|0
1652798250000|2022-05-17 14:37:30|10465.02|10465.02|10465.37|10465.37|10465.55|10465.55|10465.02|10465.02|0
1652798260000|2022-05-17 14:37:40|10465.16|10465.16|10464.82|10464.82|10465.16|10465.16|10464.82|10464.82|0
1652798270000|2022-05-17 14:37:50|10465.6|10465.6|10467.92|10467.92|10467.92|10467.92|10465.6|10465.6|0
1652798280000|2022-05-17 14:38:00|10468.13|10468.13|10471|10471|10471|10471|10468.13|10468.13|0
1652798290000|2022-05-17 14:38:10|10469.22|10469.22|10469.22|10469.22|10469.22|10469.22|10468.97|10468.97|0
1652798300000|2022-05-17 14:38:20|10469.09|10469.09|10466.83|10466.83|10469.09|10469.09|10466.83|10466.83|0
1652798310000|2022-05-17 14:38:30|10466.95|10466.95|10466.71|10466.71|10466.95|10466.95|10466.71|10466.71|0
1652798320000|2022-05-17 14:38:40|10467.49|10467.49|10467.54|10467.54|10467.66|10467.66|10467.49|10467.49|0
1652798330000|2022-05-17 14:38:50|10467.41|10467.41|10467.41|10467.41|10467.41|10467.41|10467.41|10467.41|0
1652798340000|2022-05-17 14:39:00|10468.19|10468.19|10468.19|10468.19|10468.19|10468.19|10468.19|10468.19|0
1652798350000|2022-05-17 14:39:10|10468.62|10468.62|10469.4|10469.4|10469.4|10469.4|10468.62|10468.62|0
1652798360000|2022-05-17 14:39:20|10469.62|10469.62|10468.84|10468.84|10469.62|10469.62|10468.84|10468.84|0
1652798370000|2022-05-17 14:39:30|10468.59|10468.59|10468.96|10468.96|10468.96|10468.96|10468.59|10468.59|0
1652798380000|2022-05-17 14:39:40|10469.09|10469.09|10469.87|10469.87|10469.87|10469.87|10469.09|10469.09|0
1652798390000|2022-05-17 14:39:50|10470.04|10470.04|10469.92|10469.92|10470.04|10470.04|10469.92|10469.92|0
1652798400000|2022-05-17 14:40:00|10469.74|10469.74|10468.35|10468.35|10469.74|10469.74|10468.35|10468.35|0
1652798410000|2022-05-17 14:40:10|10468.1|10468.1|10466.77|10466.77|10468.1|10468.1|10466.54|10466.54|0
1652798420000|2022-05-17 14:40:20|10466.61|10466.61|10467.48|10467.48|10467.48|10467.48|10466.61|10466.61|0
1652798430000|2022-05-17 14:40:30|10467.91|10467.91|10467.91|10467.91|10467.91|10467.91|10467.91|10467.91|0
1652798450000|2022-05-17 14:40:50|10467.69|10467.69|10466.68|10466.68|10467.69|10467.69|10466.68|10466.68|0
1652798470000|2022-05-17 14:41:10|10466.8|10466.8|10466.39|10466.39|10467.83|10467.83|10466.39|10466.39|0
1652798480000|2022-05-17 14:41:20|10467.17|10467.17|10467.43|10467.43|10467.43|10467.43|10467.17|10467.17|0
1652798490000|2022-05-17 14:41:30|10467.87|10467.87|10468.08|10468.08|10468.08|10468.08|10467.87|10467.87|0
1652798520000|2022-05-17 14:42:00|10467.42|10467.42|10469.84|10469.84|10469.97|10469.97|10467.42|10467.42|0
1652798530000|2022-05-17 14:42:10|10470.06|10470.06|10470.5|10470.5|10470.5|10470.5|10470.06|10470.06|0
1652798540000|2022-05-17 14:42:20|10470.28|10470.28|10469.84|10469.84|10470.28|10470.28|10469.84|10469.84|0
1652798550000|2022-05-17 14:42:30|10470.28|10470.28|10469.84|10469.84|10470.28|10470.28|10469.84|10469.84|0
1652798560000|2022-05-17 14:42:40|10469.72|10469.72|10471.42|10471.42|10471.42|10471.42|10469.72|10469.72|0
1652798570000|2022-05-17 14:42:50|10471.86|10471.86|10475.31|10475.31|10475.68|10475.68|10471.86|10471.86|0
1652798580000|2022-05-17 14:43:00|10475.19|10475.19|10476.8|10476.8|10476.8|10476.8|10475.19|10475.19|0
1652798590000|2022-05-17 14:43:10|10476.93|10476.93|10477.42|10477.42|10478.89|10478.89|10476.93|10476.93|0
1652798600000|2022-05-17 14:43:20|10477.2|10477.2|10475.98|10475.98|10477.2|10477.2|10475.98|10475.98|0
1652798610000|2022-05-17 14:43:30|10475.61|10475.61|10474.54|10474.54|10475.61|10475.61|10474.54|10474.54|0
1652798620000|2022-05-17 14:43:40|10474.41|10474.41|10474.13|10474.13|10474.41|10474.41|10474.13|10474.13|0
1652798640000|2022-05-17 14:44:00|10473.96|10473.96|10473.91|10473.91|10473.96|10473.96|10473.74|10473.74|0
1652798650000|2022-05-17 14:44:10|10473.79|10473.79|10473.03|10473.03|10473.79|10473.79|10473.03|10473.03|0
1652798660000|2022-05-17 14:44:20|10472.78|10472.78|10471.86|10471.86|10472.78|10472.78|10471.86|10471.86|0
1652798670000|2022-05-17 14:44:30|10472.04|10472.04|10471.39|10471.39|10472.04|10472.04|10471.26|10471.26|0
1652798680000|2022-05-17 14:44:40|10471.17|10471.17|10471.17|10471.17|10471.17|10471.17|10471.17|10471.17|0
1652798690000|2022-05-17 14:44:50|10470.85|10470.85|10470.73|10470.73|10470.85|10470.85|10470.73|10470.73|0
1652798700000|2022-05-17 14:45:00|10470.55|10470.55|10468.26|10468.26|10470.55|10470.55|10468.26|10468.26|0
1652798710000|2022-05-17 14:45:10|10467.72|10467.72|10464.67|10464.67|10467.72|10467.72|10464.67|10464.67|0
1652798720000|2022-05-17 14:45:20|10464.58|10464.58|10464.58|10464.58|10464.58|10464.58|10464.58|10464.58|0
1652798730000|2022-05-17 14:45:30|10465.36|10465.36|10465|10465|10465.36|10465.36|10465|10465|0
1652798740000|2022-05-17 14:45:40|10464.22|10464.22|10460.41|10460.41|10464.22|10464.22|10460.41|10460.41|0
1652798750000|2022-05-17 14:45:50|10460.08|10460.08|10458.69|10458.69|10460.08|10460.08|10458.69|10458.69|0
1652798760000|2022-05-17 14:46:00|10458.45|10458.45|10458.45|10458.45|10458.45|10458.45|10458.45|10458.45|0
1652798770000|2022-05-17 14:46:10|10458.32|10458.32|10458.43|10458.43|10459.11|10459.11|10458.09|10458.09|0
1652798780000|2022-05-17 14:46:20|10458.21|10458.21|10461|10461|10461|10461|10458.21|10458.21|0
1652798790000|2022-05-17 14:46:30|10460.9|10460.9|10461.02|10461.02|10461.02|10461.02|10460.9|10460.9|0
1652798800000|2022-05-17 14:46:40|10461.24|10461.24|10461.33|10461.33|10461.33|10461.33|10461.15|10461.15|0
1652798810000|2022-05-17 14:46:50|10461.2|10461.2|10461.33|10461.33|10461.33|10461.33|10461.2|10461.2|0
1652798820000|2022-05-17 14:47:00|10461.08|10461.08|10461.81|10461.81|10461.81|10461.81|10460.91|10460.91|0
1652798830000|2022-05-17 14:47:10|10461.56|10461.56|10460.96|10460.96|10461.56|10461.56|10460.96|10460.96|0
1652798840000|2022-05-17 14:47:20|10460.88|10460.88|10460.88|10460.88|10460.88|10460.88|10460.88|10460.88|0
1652798850000|2022-05-17 14:47:30|10461.1|10461.1|10460.94|10460.94|10461.33|10461.33|10460.94|10460.94|0
1652798880000|2022-05-17 14:48:00|10460.87|10460.87|10460.13|10460.13|10460.87|10460.87|10460.13|10460.13|0
1652798890000|2022-05-17 14:48:10|10459.9|10459.9|10457.31|10457.31|10459.9|10459.9|10455.3|10455.3|0
1652798900000|2022-05-17 14:48:20|10457.19|10457.19|10456.77|10456.77|10457.19|10457.19|10455.99|10455.99|0
1652798910000|2022-05-17 14:48:30|10457.12|10457.12|10457.04|10457.04|10457.12|10457.12|10457.04|10457.04|0
1652798920000|2022-05-17 14:48:40|10456.17|10456.17|10456.17|10456.17|10456.17|10456.17|10456.17|10456.17|0
1652798930000|2022-05-17 14:48:50|10456.37|10456.37|10456.82|10456.82|10456.82|10456.82|10456.04|10456.04|0
1652798940000|2022-05-17 14:49:00|10456.32|10456.32|10456.33|10456.33|10456.51|10456.51|10456.32|10456.32|0
1652798950000|2022-05-17 14:49:10|10455.89|10455.89|10459.24|10459.24|10459.57|10459.57|10455.76|10455.76|0
1652798960000|2022-05-17 14:49:20|10459.15|10459.15|10460.52|10460.52|10460.52|10460.52|10459.15|10459.15|0
1652798970000|2022-05-17 14:49:30|10460.34|10460.34|10460.15|10460.15|10460.59|10460.59|10460.15|10460.15|0
1652798980000|2022-05-17 14:49:40|10460.33|10460.33|10461.07|10461.07|10461.07|10461.07|10460.1|10460.1|0
1652798990000|2022-05-17 14:49:50|10461.26|10461.26|10461.54|10461.54|10461.54|10461.54|10459.7|10459.7|0
1652799000000|2022-05-17 14:50:00|10461.77|10461.77|10461.86|10461.86|10461.86|10461.86|10461.77|10461.77|0
1652799010000|2022-05-17 14:50:10|10462.29|10462.29|10462.29|10462.29|10462.29|10462.29|10462.29|10462.29|0
1652799020000|2022-05-17 14:50:20|10462.1|10462.1|10461.55|10461.55|10462.7|10462.7|10461.55|10461.55|0
1652799030000|2022-05-17 14:50:30|10461.98|10461.98|10462.13|10462.13|10462.13|10462.13|10460.89|10460.89|0
1652799040000|2022-05-17 14:50:40|10461.91|10461.91|10461.66|10461.66|10461.91|10461.91|10461.66|10461.66|0
1652799050000|2022-05-17 14:50:50|10461.79|10461.79|10459.66|10459.66|10461.79|10461.79|10459.66|10459.66|0
1652799060000|2022-05-17 14:51:00|10459.44|10459.44|10459.15|10459.15|10459.44|10459.44|10459.15|10459.15|0
1652799070000|2022-05-17 14:51:10|10458.73|10458.73|10457.25|10457.25|10458.73|10458.73|10456.79|10456.79|0
1652799080000|2022-05-17 14:51:20|10457.02|10457.02|10456.42|10456.42|10457.02|10457.02|10456.42|10456.42|0
1652799090000|2022-05-17 14:51:30|10455.96|10455.96|10455.8|10455.8|10456.05|10456.05|10455.8|10455.8|0
1652799100000|2022-05-17 14:51:40|10456.45|10456.45|10456.45|10456.45|10456.45|10456.45|10456.45|10456.45|0
1652799120000|2022-05-17 14:52:00|10456.68|10456.68|10458.63|10458.63|10458.63|10458.63|10456.68|10456.68|0
1652799130000|2022-05-17 14:52:10|10458.5|10458.5|10459.12|10459.12|10459.12|10459.12|10458.5|10458.5|0
1652799140000|2022-05-17 14:52:20|10458.99|10458.99|10462.82|10462.82|10462.82|10462.82|10458.99|10458.99|0
1652799150000|2022-05-17 14:52:30|10462.97|10462.97|10467.49|10467.49|10467.49|10467.49|10462.97|10462.97|0
1652799160000|2022-05-17 14:52:40|10467.74|10467.74|10468.21|10468.21|10468.33|10468.33|10467.74|10467.74|0
1652799170000|2022-05-17 14:52:50|10468.99|10468.99|10468.86|10468.86|10468.99|10468.99|10468.86|10468.86|0
1652799180000|2022-05-17 14:53:00|10469.07|10469.07|10471.59|10471.59|10471.59|10471.59|10469.07|10469.07|0
1652799190000|2022-05-17 14:53:10|10471.42|10471.42|10472.64|10472.64|10472.64|10472.64|10471.42|10471.42|0
1652799200000|2022-05-17 14:53:20|10472.76|10472.76|10473.63|10473.63|10473.63|10473.63|10472.76|10472.76|0
1652799210000|2022-05-17 14:53:30|10473.76|10473.76|10475.1|10475.1|10475.54|10475.54|10473.76|10473.76|0
1652799230000|2022-05-17 14:53:50|10474.88|10474.88|10475.47|10475.47|10475.47|10475.47|10474.88|10474.88|0
1652799240000|2022-05-17 14:54:00|10475.3|10475.3|10475.47|10475.47|10475.47|10475.47|10475.3|10475.3|0
1652799260000|2022-05-17 14:54:20|10475.72|10475.72|10476.84|10476.84|10476.84|10476.84|10475.72|10475.72|0
1652799270000|2022-05-17 14:54:30|10477.06|10477.06|10477.86|10477.86|10477.86|10477.86|10477.06|10477.06|0
1652799280000|2022-05-17 14:54:40|10477.78|10477.78|10478.57|10478.57|10478.57|10478.57|10477.56|10477.56|0
1652799290000|2022-05-17 14:54:50|10478.34|10478.34|10478.24|10478.24|10478.34|10478.34|10478|10478|0
1652799300000|2022-05-17 14:55:00|10478.59|10478.59|10478.71|10478.71|10478.71|10478.71|10478.59|10478.59|0
1652799310000|2022-05-17 14:55:10|10478.93|10478.93|10477.02|10477.02|10479.09|10479.09|10477.02|10477.02|0
1652799330000|2022-05-17 14:55:30|10477.46|10477.46|10477.46|10477.46|10477.46|10477.46|10477.46|10477.46|0
1652799350000|2022-05-17 14:55:50|10477.89|10477.89|10477.89|10477.89|10477.89|10477.89|10477.89|10477.89|0
1652799360000|2022-05-17 14:56:00|10478.26|10478.26|10478.61|10478.61|10478.61|10478.61|10478.26|10478.26|0
1652799370000|2022-05-17 14:56:10|10479.05|10479.05|10478.43|10478.43|10479.05|10479.05|10477.86|10477.86|0
1652799400000|2022-05-17 14:56:40|10478.86|10478.86|10478.86|10478.86|10478.86|10478.86|10478.86|10478.86|0
1652799410000|2022-05-17 14:56:50|10478.08|10478.08|10477.08|10477.08|10478.08|10478.08|10477.08|10477.08|0
1652799420000|2022-05-17 14:57:00|10477.17|10477.17|10476.87|10476.87|10477.17|10477.17|10476.87|10476.87|0
1652799430000|2022-05-17 14:57:10|10476.43|10476.43|10476.85|10476.85|10476.85|10476.85|10476.43|10476.43|0
1652799440000|2022-05-17 14:57:20|10476.62|10476.62|10476.84|10476.84|10476.84|10476.84|10476.62|10476.62|0
1652799450000|2022-05-17 14:57:30|10476.62|10476.62|10476.49|10476.49|10476.72|10476.72|10476.49|10476.49|0
1652799460000|2022-05-17 14:57:40|10476.59|10476.59|10476.49|10476.49|10476.74|10476.74|10476.49|10476.49|0
1652799470000|2022-05-17 14:57:50|10476.61|10476.61|10476.74|10476.74|10476.74|10476.74|10476.61|10476.61|0
1652799480000|2022-05-17 14:58:00|10477.52|10477.52|10478.21|10478.21|10478.58|10478.58|10477.52|10477.52|0
1652799490000|2022-05-17 14:58:10|10478.34|10478.34|10478.34|10478.34|10478.34|10478.34|10478.34|10478.34|0
1652799510000|2022-05-17 14:58:30|10478.09|10478.09|10478.09|10478.09|10478.09|10478.09|10478.09|10478.09|0
1652799520000|2022-05-17 14:58:40|10478.22|10478.22|10478.75|10478.75|10478.75|10478.75|10478.22|10478.22|0
1652799530000|2022-05-17 14:58:50|10478.38|10478.38|10478.57|10478.57|10478.68|10478.68|10477.68|10477.68|0
1652799540000|2022-05-17 14:59:00|10478.79|10478.79|10479.72|10479.72|10479.72|10479.72|10478.79|10478.79|0
1652799550000|2022-05-17 14:59:10|10480.15|10480.15|10480.15|10480.15|10480.15|10480.15|10480.15|10480.15|0
1652799560000|2022-05-17 14:59:20|10480.93|10480.93|10481.28|10481.28|10481.28|10481.28|10480.93|10480.93|0
1652799570000|2022-05-17 14:59:30|10481.53|10481.53|10482.25|10482.25|10482.47|10482.47|10481.53|10481.53|0
1652799580000|2022-05-17 14:59:40|10482.37|10482.37|10483.35|10483.35|10483.35|10483.35|10482.02|10482.02|0
1652799590000|2022-05-17 14:59:50|10483.48|10483.48|10486.38|10486.38|10486.68|10486.68|10483.35|10483.35|0
1652799600000|2022-05-17 15:00:00|10486.43|10486.43|10490.49|10490.49|10490.75|10490.75|10486.43|10486.43|0
1652799610000|2022-05-17 15:00:10|10491.11|10491.11|10489.61|10489.61|10491.11|10491.11|10489.61|10489.61|0
1652799620000|2022-05-17 15:00:20|10490|10490|10491.13|10491.13|10491.26|10491.26|10489.7|10489.7|0
1652799630000|2022-05-17 15:00:30|10491.22|10491.22|10491.46|10491.46|10491.9|10491.9|10491.22|10491.22|0
1652799640000|2022-05-17 15:00:40|10491.08|10491.08|10491.78|10491.78|10491.78|10491.78|10491.08|10491.08|0
1652799650000|2022-05-17 15:00:50|10492.2|10492.2|10492.49|10492.49|10493.01|10493.01|10492.2|10492.2|0
1652799660000|2022-05-17 15:01:00|10492.06|10492.06|10492.06|10492.06|10492.06|10492.06|10492.06|10492.06|0
1652799670000|2022-05-17 15:01:10|10492.19|10492.19|10492.62|10492.62|10492.62|10492.62|10492.19|10492.19|0
1652799680000|2022-05-17 15:01:20|10492.75|10492.75|10492.95|10492.95|10492.95|10492.95|10492.75|10492.75|0
1652799690000|2022-05-17 15:01:30|10493.2|10493.2|10493.2|10493.2|10493.2|10493.2|10493.2|10493.2|0
1652799730000|2022-05-17 15:02:10|10493.43|10493.43|10492.83|10492.83|10493.43|10493.43|10492.83|10492.83|0
1652799740000|2022-05-17 15:02:20|10491.96|10491.96|10492.5|10492.5|10492.5|10492.5|10491.96|10491.96|0
1652799760000|2022-05-17 15:02:40|10493.28|10493.28|10493.28|10493.28|10493.28|10493.28|10493.28|10493.28|0
1652799770000|2022-05-17 15:02:50|10492.84|10492.84|10493.47|10493.47|10493.47|10493.47|10492.84|10492.84|0
1652799780000|2022-05-17 15:03:00|10493.02|10493.02|10492.56|10492.56|10493.02|10493.02|10492.56|10492.56|0
1652799790000|2022-05-17 15:03:10|10492.69|10492.69|10492.44|10492.44|10492.69|10492.69|10492.31|10492.31|0
1652799800000|2022-05-17 15:03:20|10492.66|10492.66|10492.44|10492.44|10492.66|10492.66|10492.44|10492.44|0
1652799810000|2022-05-17 15:03:30|10492.59|10492.59|10493.14|10493.14|10493.14|10493.14|10492.59|10492.59|0
1652799820000|2022-05-17 15:03:40|10493.49|10493.49|10493.49|10493.49|10493.49|10493.49|10493.49|10493.49|0
1652799830000|2022-05-17 15:03:50|10493.61|10493.61|10493.61|10493.61|10493.61|10493.61|10493.61|10493.61|0
1652799840000|2022-05-17 15:04:00|10493.44|10493.44|10493.8|10493.8|10493.8|10493.8|10493.44|10493.44|0
1652799850000|2022-05-17 15:04:10|10494.03|10494.03|10493.98|10493.98|10494.03|10494.03|10493.85|10493.85|0
1652799860000|2022-05-17 15:04:20|10494.09|10494.09|10494.96|10494.96|10495.04|10495.04|10493.26|10493.26|0
1652799870000|2022-05-17 15:04:30|10495.14|10495.14|10494.96|10494.96|10495.36|10495.36|10494.96|10494.96|0
1652799880000|2022-05-17 15:04:40|10495.12|10495.12|10495.41|10495.41|10495.61|10495.61|10495.12|10495.12|0
1652799890000|2022-05-17 15:04:50|10495.16|10495.16|10495.41|10495.41|10495.41|10495.41|10495.16|10495.16|0
1652799900000|2022-05-17 15:05:00|10495.51|10495.51|10495.01|10495.01|10495.6|10495.6|10494.82|10494.82|0
1652799910000|2022-05-17 15:05:10|10495.16|10495.16|10495.16|10495.16|10495.59|10495.59|10495.16|10495.16|0
1652799920000|2022-05-17 15:05:20|10494.38|10494.38|10494.38|10494.38|10494.38|10494.38|10494.38|10494.38|0
1652799930000|2022-05-17 15:05:30|10494.22|10494.22|10494.22|10494.22|10494.22|10494.22|10494.22|10494.22|0
1652799950000|2022-05-17 15:05:50|10494.67|10494.67|10494.67|10494.67|10494.67|10494.67|10494.67|10494.67|0
1652799960000|2022-05-17 15:06:00|10494.55|10494.55|10494.55|10494.55|10494.55|10494.55|10494.55|10494.55|0
1652799970000|2022-05-17 15:06:10|10494.11|10494.11|10496.04|10496.04|10496.04|10496.04|10494.11|10494.11|0
1652799980000|2022-05-17 15:06:20|10495.26|10495.26|10495.69|10495.69|10495.69|10495.69|10495.26|10495.26|0
1652799990000|2022-05-17 15:06:30|10495.56|10495.56|10495.79|10495.79|10495.79|10495.79|10495.56|10495.56|0
1652800020000|2022-05-17 15:07:00|10495.97|10495.97|10497.7|10497.7|10497.7|10497.7|10495.97|10495.97|0
1652800030000|2022-05-17 15:07:10|10497.48|10497.48|10497.14|10497.14|10497.65|10497.65|10496.84|10496.84|0
1652800040000|2022-05-17 15:07:20|10497.01|10497.01|10497.42|10497.42|10497.42|10497.42|10497.01|10497.01|0
1652800050000|2022-05-17 15:07:30|10497.61|10497.61|10497.61|10497.61|10497.61|10497.61|10497.61|10497.61|0
1652800060000|2022-05-17 15:07:40|10497.36|10497.36|10497.58|10497.58|10497.58|10497.58|10497.36|10497.36|0
1652800070000|2022-05-17 15:07:50|10497.74|10497.74|10498.58|10498.58|10498.67|10498.67|10497.74|10497.74|0
1652800080000|2022-05-17 15:08:00|10499.36|10499.36|10499.29|10499.29|10499.36|10499.36|10499.29|10499.29|0
1652800090000|2022-05-17 15:08:10|10498.86|10498.86|10498.86|10498.86|10498.86|10498.86|10498.86|10498.86|0
1652800100000|2022-05-17 15:08:20|10498.43|10498.43|10498.43|10498.43|10498.43|10498.43|10498.43|10498.43|0
1652800110000|2022-05-17 15:08:30|10498.21|10498.21|10498.68|10498.68|10499.04|10499.04|10497.99|10497.99|0
1652800120000|2022-05-17 15:08:40|10498.81|10498.81|10498.81|10498.81|10498.81|10498.81|10498.81|10498.81|0
1652800130000|2022-05-17 15:08:50|10498.63|10498.63|10499.5|10499.5|10499.5|10499.5|10498.63|10498.63|0
1652800140000|2022-05-17 15:09:00|10499.71|10499.71|10500.06|10500.06|10500.06|10500.06|10499.71|10499.71|0
1652800150000|2022-05-17 15:09:10|10500.84|10500.84|10500.75|10500.75|10501.12|10501.12|10500.63|10500.63|0
1652800160000|2022-05-17 15:09:20|10501.15|10501.15|10500.37|10500.37|10501.15|10501.15|10500.37|10500.37|0
1652800170000|2022-05-17 15:09:30|10501.15|10501.15|10501.15|10501.15|10501.15|10501.15|10501.15|10501.15|0
1652800190000|2022-05-17 15:09:50|10501.37|10501.37|10501.15|10501.15|10501.37|10501.37|10501.15|10501.15|0
1652800200000|2022-05-17 15:10:00|10500.37|10500.37|10500.37|10500.37|10500.37|10500.37|10500.37|10500.37|0
1652800210000|2022-05-17 15:10:10|10500.62|10500.62|10501.89|10501.89|10501.89|10501.89|10500.62|10500.62|0
1652800220000|2022-05-17 15:10:20|10502.15|10502.15|10501.92|10501.92|10502.15|10502.15|10501.71|10501.71|0
1652800230000|2022-05-17 15:10:30|10502.18|10502.18|10502.35|10502.35|10502.35|10502.35|10502.18|10502.18|0
1652800240000|2022-05-17 15:10:40|10501.98|10501.98|10501.98|10501.98|10501.98|10501.98|10501.98|10501.98|0
1652800260000|2022-05-17 15:11:00|10501.61|10501.61|10502.11|10502.11|10502.11|10502.11|10501.48|10501.48|0
1652800270000|2022-05-17 15:11:10|10501.99|10501.99|10501.99|10501.99|10501.99|10501.99|10501.99|10501.99|0
1652800280000|2022-05-17 15:11:20|10501.77|10501.77|10501.88|10501.88|10501.88|10501.88|10501.77|10501.77|0
1652800290000|2022-05-17 15:11:30|10502.04|10502.04|10504.05|10504.05|10504.05|10504.05|10502.04|10502.04|0
1652800300000|2022-05-17 15:11:40|10504.92|10504.92|10504.48|10504.48|10504.92|10504.92|10504.48|10504.48|0
1652800310000|2022-05-17 15:11:50|10504.92|10504.92|10505.31|10505.31|10505.63|10505.63|10504.92|10504.92|0
1652800320000|2022-05-17 15:12:00|10505.63|10505.63|10507.55|10507.55|10507.8|10507.8|10505.4|10505.4|0
1652800330000|2022-05-17 15:12:10|10508.03|10508.03|10508.33|10508.33|10508.84|10508.84|10508.03|10508.03|0
1652800340000|2022-05-17 15:12:20|10508.2|10508.2|10508.39|10508.39|10508.39|10508.39|10508.2|10508.2|0
1652800350000|2022-05-17 15:12:30|10508.52|10508.52|10509.62|10509.62|10509.62|10509.62|10508.19|10508.19|0
1652800360000|2022-05-17 15:12:40|10509.75|10509.75|10510|10510|10510|10510|10509.75|10509.75|0
1652800370000|2022-05-17 15:12:50|10510.78|10510.78|10510.78|10510.78|10510.78|10510.78|10510.78|10510.78|0
1652800380000|2022-05-17 15:13:00|10510|10510|10510.95|10510.95|10511.08|10511.08|10510|10510|0
1652800390000|2022-05-17 15:13:10|10510.82|10510.82|10511.14|10511.14|10511.14|10511.14|10510.13|10510.13|0
1652800400000|2022-05-17 15:13:20|10509.93|10509.93|10509.45|10509.45|10509.93|10509.93|10509.45|10509.45|0
1652800410000|2022-05-17 15:13:30|10509.63|10509.63|10509.63|10509.63|10509.63|10509.63|10509.63|10509.63|0
1652800420000|2022-05-17 15:13:40|10509.41|10509.41|10509.59|10509.59|10509.59|10509.59|10509.41|10509.41|0
1652800430000|2022-05-17 15:13:50|10509.75|10509.75|10509.46|10509.46|10509.91|10509.91|10509.37|10509.37|0
1652800440000|2022-05-17 15:14:00|10507.9|10507.9|10508.19|10508.19|10508.34|10508.34|10507.65|10507.65|0
1652800450000|2022-05-17 15:14:10|10508.41|10508.41|10508.41|10508.41|10508.41|10508.41|10508.41|10508.41|0
1652800460000|2022-05-17 15:14:20|10508.76|10508.76|10508.91|10508.91|10508.91|10508.91|10508.14|10508.14|0
1652800470000|2022-05-17 15:14:30|10509.69|10509.69|10510.77|10510.77|10510.77|10510.77|10509.69|10509.69|0
1652800480000|2022-05-17 15:14:40|10509.99|10509.99|10509.99|10509.99|10509.99|10509.99|10509.99|10509.99|0
1652800490000|2022-05-17 15:14:50|10509.64|10509.64|10509.64|10509.64|10509.64|10509.64|10509.64|10509.64|0
1652800500000|2022-05-17 15:15:00|10509.45|10509.45|10509.26|10509.26|10509.45|10509.45|10508.48|10508.48|0
1652800510000|2022-05-17 15:15:10|10509.09|10509.09|10508.9|10508.9|10509.1|10509.1|10508.32|10508.32|0
1652800520000|2022-05-17 15:15:20|10508.57|10508.57|10508.57|10508.57|10508.57|10508.57|10508.57|10508.57|0
1652800530000|2022-05-17 15:15:30|10508.15|10508.15|10509.31|10509.31|10509.31|10509.31|10507.93|10507.93|0
1652800540000|2022-05-17 15:15:40|10509.39|10509.39|10509.39|10509.39|10509.39|10509.39|10509.39|10509.39|0
1652800550000|2022-05-17 15:15:50|10509.48|10509.48|10508.51|10508.51|10509.48|10509.48|10508.51|10508.51|0
1652800560000|2022-05-17 15:16:00|10508.59|10508.59|10508.68|10508.68|10508.93|10508.93|10508.59|10508.59|0
1652800570000|2022-05-17 15:16:10|10508.56|10508.56|10508.36|10508.36|10508.78|10508.78|10506.67|10506.67|0
1652800580000|2022-05-17 15:16:20|10507.9|10507.9|10508.24|10508.24|10508.24|10508.24|10507.9|10507.9|0
1652800600000|2022-05-17 15:16:40|10507.98|10507.98|10507.64|10507.64|10507.98|10507.98|10507.64|10507.64|0
1652800610000|2022-05-17 15:16:50|10508.42|10508.42|10508.34|10508.34|10508.42|10508.42|10508.25|10508.25|0
1652800620000|2022-05-17 15:17:00|10508.25|10508.25|10507.42|10507.42|10508.25|10508.25|10507.11|10507.11|0
1652800630000|2022-05-17 15:17:10|10507.59|10507.59|10507.42|10507.42|10507.59|10507.59|10507.42|10507.42|0
1652800640000|2022-05-17 15:17:20|10507.1|10507.1|10506.77|10506.77|10507.1|10507.1|10506.77|10506.77|0
1652800660000|2022-05-17 15:17:40|10506.34|10506.34|10505.47|10505.47|10506.34|10506.34|10505.47|10505.47|0
1652800670000|2022-05-17 15:17:50|10505.09|10505.09|10503.41|10503.41|10505.38|10505.38|10503.41|10503.41|0
1652800680000|2022-05-17 15:18:00|10502.18|10502.18|10498.82|10498.82|10502.18|10502.18|10498.34|10498.34|0
1652800690000|2022-05-17 15:18:10|10498.94|10498.94|10500.33|10500.33|10500.33|10500.33|10498.94|10498.94|0
1652800700000|2022-05-17 15:18:20|10500.49|10500.49|10500.3|10500.3|10500.49|10500.49|10500.3|10500.3|0
1652800710000|2022-05-17 15:18:30|10500.21|10500.21|10501.06|10501.06|10501.12|10501.12|10500.21|10500.21|0
1652800720000|2022-05-17 15:18:40|10501.19|10501.19|10501.07|10501.07|10501.19|10501.19|10501.07|10501.07|0
1652800730000|2022-05-17 15:18:50|10500.85|10500.85|10500.87|10500.87|10501.42|10501.42|10499.91|10499.91|0
1652800740000|2022-05-17 15:19:00|10500.96|10500.96|10500.55|10500.55|10500.96|10500.96|10500.55|10500.55|0
1652800750000|2022-05-17 15:19:10|10500.42|10500.42|10500.4|10500.4|10500.85|10500.85|10500.21|10500.21|0
1652800770000|2022-05-17 15:19:30|10500.83|10500.83|10501.69|10501.69|10501.69|10501.69|10500.83|10500.83|0
1652800780000|2022-05-17 15:19:40|10501.18|10501.18|10501.18|10501.18|10501.18|10501.18|10501.18|10501.18|0
1652800790000|2022-05-17 15:19:50|10501.42|10501.42|10504.23|10504.23|10504.57|10504.57|10501.3|10501.3|0
1652800800000|2022-05-17 15:20:00|10503.91|10503.91|10504.8|10504.8|10505.33|10505.33|10503.91|10503.91|0
1652800810000|2022-05-17 15:20:10|10505.28|10505.28|10506.16|10506.16|10506.16|10506.16|10505.28|10505.28|0
1652800820000|2022-05-17 15:20:20|10506.94|10506.94|10506.16|10506.16|10506.94|10506.94|10506.16|10506.16|0
1652800830000|2022-05-17 15:20:30|10505.72|10505.72|10505.6|10505.6|10505.72|10505.72|10505.6|10505.6|0
1652800840000|2022-05-17 15:20:40|10505.36|10505.36|10505.6|10505.6|10505.6|10505.6|10505.36|10505.36|0
1652800850000|2022-05-17 15:20:50|10506.38|10506.38|10507.1|10507.1|10507.5|10507.5|10506.38|10506.38|0
1652800860000|2022-05-17 15:21:00|10506.32|10506.32|10505.85|10505.85|10506.5|10506.5|10505.29|10505.29|0
1652800870000|2022-05-17 15:21:10|10505.53|10505.53|10505.53|10505.53|10505.53|10505.53|10505.53|10505.53|0
1652800880000|2022-05-17 15:21:20|10504.75|10504.75|10504.83|10504.83|10504.83|10504.83|10504.5|10504.5|0
1652800890000|2022-05-17 15:21:30|10504.6|10504.6|10505.81|10505.81|10505.81|10505.81|10504.6|10504.6|0
1652800900000|2022-05-17 15:21:40|10505.94|10505.94|10505.86|10505.86|10505.94|10505.94|10505.86|10505.86|0
1652800910000|2022-05-17 15:21:50|10505.55|10505.55|10506.16|10506.16|10506.16|10506.16|10505.3|10505.3|0
1652800920000|2022-05-17 15:22:00|10505.83|10505.83|10504.8|10504.8|10505.83|10505.83|10504.8|10504.8|0
1652800930000|2022-05-17 15:22:10|10504.64|10504.64|10504.02|10504.02|10504.64|10504.64|10504.02|10504.02|0
1652800940000|2022-05-17 15:22:20|10503.24|10503.24|10503.24|10503.24|10503.24|10503.24|10503.24|10503.24|0
1652800950000|2022-05-17 15:22:30|10502.88|10502.88|10502.12|10502.12|10503.34|10503.34|10502.12|10502.12|0
1652800960000|2022-05-17 15:22:40|10501.75|10501.75|10501.75|10501.75|10501.75|10501.75|10501.75|10501.75|0
1652800980000|2022-05-17 15:23:00|10502|10502|10501.6|10501.6|10502|10502|10501.6|10501.6|0
1652800990000|2022-05-17 15:23:10|10501.86|10501.86|10501.56|10501.56|10501.86|10501.86|10501.43|10501.43|0
1652801010000|2022-05-17 15:23:30|10501.78|10501.78|10501.48|10501.48|10501.78|10501.78|10501.48|10501.48|0
1652801020000|2022-05-17 15:23:40|10501.91|10501.91|10501.91|10501.91|10501.91|10501.91|10501.91|10501.91|0
1652801030000|2022-05-17 15:23:50|10502.21|10502.21|10502.21|10502.21|10502.21|10502.21|10502.21|10502.21|0
1652801040000|2022-05-17 15:24:00|10502.65|10502.65|10503.43|10503.43|10503.43|10503.43|10502.34|10502.34|0
1652801050000|2022-05-17 15:24:10|10503.36|10503.36|10502.57|10502.57|10503.36|10503.36|10502.57|10502.57|0
1652801060000|2022-05-17 15:24:20|10502.45|10502.45|10502.45|10502.45|10502.45|10502.45|10502.45|10502.45|0
1652801070000|2022-05-17 15:24:30|10501.67|10501.67|10501.45|10501.45|10501.67|10501.67|10501.45|10501.45|0
1652801080000|2022-05-17 15:24:40|10501.01|10501.01|10501.27|10501.27|10501.27|10501.27|10501.01|10501.01|0
1652801090000|2022-05-17 15:24:50|10501.02|10501.02|10501.27|10501.27|10501.27|10501.27|10501.02|10501.02|0
1652801100000|2022-05-17 15:25:00|10501.18|10501.18|10500.96|10500.96|10501.18|10501.18|10500.96|10500.96|0
1652801110000|2022-05-17 15:25:10|10501.74|10501.74|10502.73|10502.73|10502.73|10502.73|10500.96|10500.96|0
1652801120000|2022-05-17 15:25:20|10501.95|10501.95|10501.03|10501.03|10502.3|10502.3|10501.03|10501.03|0
1652801130000|2022-05-17 15:25:30|10501.16|10501.16|10500.86|10500.86|10501.16|10501.16|10500.6|10500.6|0
1652801140000|2022-05-17 15:25:40|10500.7|10500.7|10499.82|10499.82|10500.7|10500.7|10499.82|10499.82|0
1652801150000|2022-05-17 15:25:50|10499.73|10499.73|10498.45|10498.45|10499.73|10499.73|10497.43|10497.43|0
1652801160000|2022-05-17 15:26:00|10498.2|10498.2|10498.2|10498.2|10498.2|10498.2|10497.98|10497.98|0
1652801170000|2022-05-17 15:26:10|10498.07|10498.07|10497.44|10497.44|10498.07|10498.07|10497.29|10497.29|0
1652801180000|2022-05-17 15:26:20|10497.74|10497.74|10497.33|10497.33|10497.74|10497.74|10497.33|10497.33|0
1652801190000|2022-05-17 15:26:30|10497.48|10497.48|10497.32|10497.32|10497.6|10497.6|10497.32|10497.32|0
1652801200000|2022-05-17 15:26:40|10497.16|10497.16|10497.84|10497.84|10497.84|10497.84|10497.16|10497.16|0
1652801210000|2022-05-17 15:26:50|10497.99|10497.99|10498.27|10498.27|10498.29|10498.29|10497.99|10497.99|0
1652801220000|2022-05-17 15:27:00|10498.45|10498.45|10499.07|10499.07|10499.2|10499.2|10498.2|10498.2|0
1652801230000|2022-05-17 15:27:10|10498.85|10498.85|10498.35|10498.35|10499.13|10499.13|10498.35|10498.35|0
1652801240000|2022-05-17 15:27:20|10498.71|10498.71|10498.84|10498.84|10498.84|10498.84|10498.54|10498.54|0
1652801250000|2022-05-17 15:27:30|10499.09|10499.09|10498.65|10498.65|10499.09|10499.09|10498.65|10498.65|0
1652801260000|2022-05-17 15:27:40|10498.74|10498.74|10498.59|10498.59|10498.74|10498.74|10498.59|10498.59|0
1652801270000|2022-05-17 15:27:50|10498.37|10498.37|10498.47|10498.47|10499.06|10499.06|10498.29|10498.29|0
1652801280000|2022-05-17 15:28:00|10498.72|10498.72|10500.92|10500.92|10500.92|10500.92|10498.59|10498.59|0
1652801290000|2022-05-17 15:28:10|10501.41|10501.41|10502.35|10502.35|10502.82|10502.82|10501.27|10501.27|0
1652801300000|2022-05-17 15:28:20|10502.57|10502.57|10503.18|10503.18|10503.18|10503.18|10502.33|10502.33|0
1652801310000|2022-05-17 15:28:30|10502.8|10502.8|10503.01|10503.01|10503.58|10503.58|10502.8|10502.8|0
1652801320000|2022-05-17 15:28:40|10503.34|10503.34|10502.36|10502.36|10503.89|10503.89|10502.36|10502.36|0
1652801330000|2022-05-17 15:28:50|10502.14|10502.14|10501.64|10501.64|10502.14|10502.14|10501.64|10501.64|0
1652801340000|2022-05-17 15:29:00|10501.86|10501.86|10502.93|10502.93|10502.93|10502.93|10501.73|10501.73|0
1652801350000|2022-05-17 15:29:10|10503.01|10503.01|10505.28|10505.28|10505.28|10505.28|10503.01|10503.01|0
1652801360000|2022-05-17 15:29:20|10505.52|10505.52|10506.78|10506.78|10506.8|10506.8|10505.52|10505.52|0
1652801370000|2022-05-17 15:29:30|10507|10507|10507.73|10507.73|10507.92|10507.92|10506.12|10506.12|0
1652801380000|2022-05-17 15:29:40|10507.29|10507.29|10510.58|10510.58|10510.58|10510.58|10507.29|10507.29|0
1652801390000|2022-05-17 15:29:50|10511.07|10511.07|10515.75|10515.75|10515.75|10515.75|10511.07|10511.07|0
1652858100000|2022-05-18 07:15:00|10536.42|10536.42|10538.75|10538.75|10538.75|10538.75|10535.51|10535.51|0
1652858110000|2022-05-18 07:15:10|10539.15|10539.15|10538.61|10538.61|10539.15|10539.15|10538.61|10538.61|0
1652858130000|2022-05-18 07:15:30|10536.11|10536.11|10535|10535|10536.11|10536.11|10535|10535|0
1652858150000|2022-05-18 07:15:50|10534.47|10534.47|10534.69|10534.69|10534.69|10534.69|10534.47|10534.47|0
1652858160000|2022-05-18 07:16:00|10534.82|10534.82|10534.31|10534.31|10535.47|10535.47|10534.31|10534.31|0
1652858180000|2022-05-18 07:16:20|10533.78|10533.78|10534.27|10534.27|10534.27|10534.27|10533.78|10533.78|0
1652858200000|2022-05-18 07:16:40|10533.4|10533.4|10533.4|10533.4|10533.4|10533.4|10533.4|10533.4|0
1652858210000|2022-05-18 07:16:50|10533.8|10533.8|10531.19|10531.19|10534.66|10534.66|10531.19|10531.19|0
1652858220000|2022-05-18 07:17:00|10530.41|10530.41|10530.35|10530.35|10530.41|10530.41|10530.23|10530.23|0
1652858230000|2022-05-18 07:17:10|10531.04|10531.04|10530.61|10530.61|10531.04|10531.04|10530.61|10530.61|0
1652858240000|2022-05-18 07:17:20|10532.17|10532.17|10536.82|10536.82|10536.82|10536.82|10532.17|10532.17|0
1652858250000|2022-05-18 07:17:30|10537.6|10537.6|10537.92|10537.92|10537.92|10537.92|10537.6|10537.6|0
1652858260000|2022-05-18 07:17:40|10537.69|10537.69|10537.98|10537.98|10537.98|10537.98|10537.62|10537.62|0
1652858280000|2022-05-18 07:18:00|10537.66|10537.66|10537.66|10537.66|10537.66|10537.66|10537.66|10537.66|0
1652858310000|2022-05-18 07:18:30|10539.22|10539.22|10539.22|10539.22|10539.22|10539.22|10539.22|10539.22|0
1652858320000|2022-05-18 07:18:40|10538.98|10538.98|10538.98|10538.98|10538.98|10538.98|10538.98|10538.98|0
1652858340000|2022-05-18 07:19:00|10539.48|10539.48|10543.27|10543.27|10543.27|10543.27|10539.48|10539.48|0
1652858360000|2022-05-18 07:19:20|10543.97|10543.97|10544.15|10544.15|10544.15|10544.15|10543.97|10543.97|0
1652858370000|2022-05-18 07:19:30|10543.72|10543.72|10543.93|10543.93|10543.93|10543.93|10543.61|10543.61|0
1652858380000|2022-05-18 07:19:40|10544.8|10544.8|10544.54|10544.54|10544.98|10544.98|10544.54|10544.54|0
1652858390000|2022-05-18 07:19:50|10544.02|10544.02|10543.6|10543.6|10544.02|10544.02|10543.6|10543.6|0
1652858400000|2022-05-18 07:20:00|10543.27|10543.27|10542.51|10542.51|10543.27|10543.27|10542.51|10542.51|0
1652858410000|2022-05-18 07:20:10|10544.15|10544.15|10544.15|10544.15|10544.15|10544.15|10544.15|10544.15|0
1652858430000|2022-05-18 07:20:30|10544.02|10544.02|10544.02|10544.02|10544.02|10544.02|10544.02|10544.02|0
1652858440000|2022-05-18 07:20:40|10544.52|10544.52|10544.75|10544.75|10545.01|10545.01|10544.52|10544.52|0
1652858450000|2022-05-18 07:20:50|10545.15|10545.15|10546.94|10546.94|10546.94|10546.94|10545.15|10545.15|0
1652858460000|2022-05-18 07:21:00|10547.33|10547.33|10549.05|10549.05|10549.05|10549.05|10546.81|10546.81|0
1652858470000|2022-05-18 07:21:10|10548.66|10548.66|10549.11|10549.11|10549.11|10549.11|10548.66|10548.66|0
1652858480000|2022-05-18 07:21:20|10549.37|10549.37|10549.37|10549.37|10549.37|10549.37|10549.37|10549.37|0
1652858520000|2022-05-18 07:22:00|10549.74|10549.74|10549.74|10549.74|10549.74|10549.74|10549.37|10549.37|0
1652858530000|2022-05-18 07:22:10|10549.37|10549.37|10549.3|10549.3|10549.37|10549.37|10548.64|10548.64|0
1652858540000|2022-05-18 07:22:20|10549.04|10549.04|10548.64|10548.64|10549.04|10549.04|10548.64|10548.64|0
1652858550000|2022-05-18 07:22:30|10549.14|10549.14|10549.14|10549.14|10549.14|10549.14|10549.14|10549.14|0
1652858560000|2022-05-18 07:22:40|10548.46|10548.46|10548.46|10548.46|10548.46|10548.46|10548.46|10548.46|0
1652858570000|2022-05-18 07:22:50|10547.71|10547.71|10547.71|10547.71|10547.71|10547.71|10547.71|10547.71|0
1652858590000|2022-05-18 07:23:10|10546.98|10546.98|10547.49|10547.49|10547.49|10547.49|10546.62|10546.62|0
1652858610000|2022-05-18 07:23:30|10547.24|10547.24|10548.7|10548.7|10548.7|10548.7|10547.24|10547.24|0
1652858630000|2022-05-18 07:23:50|10549.16|10549.16|10550.37|10550.37|10550.37|10550.37|10549.16|10549.16|0
1652858640000|2022-05-18 07:24:00|10549.59|10549.59|10549.59|10549.59|10549.59|10549.59|10549.59|10549.59|0
1652858650000|2022-05-18 07:24:10|10548.63|10548.63|10547.29|10547.29|10548.63|10548.63|10546.27|10546.27|0
1652858670000|2022-05-18 07:24:30|10547.68|10547.68|10546.5|10546.5|10547.68|10547.68|10546.37|10546.37|0
1652858680000|2022-05-18 07:24:40|10547.03|10547.03|10547.57|10547.57|10547.57|10547.57|10547.03|10547.03|0
1652858700000|2022-05-18 07:25:00|10546.79|10546.79|10546.86|10546.86|10546.86|10546.86|10546.68|10546.68|0
1652858710000|2022-05-18 07:25:10|10546.75|10546.75|10544.94|10544.94|10546.75|10546.75|10544.68|10544.68|0
1652858720000|2022-05-18 07:25:20|10544.68|10544.68|10545.33|10545.33|10545.73|10545.73|10544.15|10544.15|0
1652858730000|2022-05-18 07:25:30|10545.47|10545.47|10538.33|10538.33|10546.25|10546.25|10538.33|10538.33|0
1652858740000|2022-05-18 07:25:40|10538.46|10538.46|10536.08|10536.08|10539.64|10539.64|10536.08|10536.08|0
1652858750000|2022-05-18 07:25:50|10535.72|10535.72|10536.38|10536.38|10536.64|10536.64|10535.72|10535.72|0
1652858760000|2022-05-18 07:26:00|10536.96|10536.96|10536.39|10536.39|10536.96|10536.96|10536.13|10536.13|0
1652858770000|2022-05-18 07:26:10|10535.87|10535.87|10536.53|10536.53|10536.92|10536.92|10535.87|10535.87|0
1652858780000|2022-05-18 07:26:20|10537.56|10537.56|10536.77|10536.77|10537.56|10537.56|10536.29|10536.29|0
1652858810000|2022-05-18 07:26:50|10537.39|10537.39|10538.63|10538.63|10538.63|10538.63|10537.39|10537.39|0
1652858820000|2022-05-18 07:27:00|10538.99|10538.99|10539.12|10539.12|10539.12|10539.12|10538.73|10538.73|0
1652858830000|2022-05-18 07:27:10|10539|10539|10539.24|10539.24|10539.24|10539.24|10538.87|10538.87|0
1652858840000|2022-05-18 07:27:20|10539.89|10539.89|10539.89|10539.89|10539.89|10539.89|10539.89|10539.89|0
1652858850000|2022-05-18 07:27:30|10540.14|10540.14|10540.92|10540.92|10540.92|10540.92|10540.14|10540.14|0
1652858890000|2022-05-18 07:28:10|10540.56|10540.56|10540.77|10540.77|10540.77|10540.77|10540.56|10540.56|0
1652858900000|2022-05-18 07:28:20|10540.25|10540.25|10540.25|10540.25|10540.25|10540.25|10540.25|10540.25|0
1652858910000|2022-05-18 07:28:30|10540.15|10540.15|10539.93|10539.93|10540.15|10540.15|10539.93|10539.93|0
1652858920000|2022-05-18 07:28:40|10537.66|10537.66|10537.66|10537.66|10537.66|10537.66|10537.66|10537.66|0
1652858930000|2022-05-18 07:28:50|10536.81|10536.81|10536.31|10536.31|10536.81|10536.81|10536.31|10536.31|0
1652858940000|2022-05-18 07:29:00|10536.63|10536.63|10536.31|10536.31|10536.84|10536.84|10535.82|10535.82|0
1652858950000|2022-05-18 07:29:10|10535.32|10535.32|10533.98|10533.98|10535.32|10535.32|10533.74|10533.74|0
1652858960000|2022-05-18 07:29:20|10533.9|10533.9|10533.1|10533.1|10533.9|10533.9|10533.1|10533.1|0
1652858970000|2022-05-18 07:29:30|10532.88|10532.88|10532.99|10532.99|10532.99|10532.99|10532.88|10532.88|0
1652858980000|2022-05-18 07:29:40|10533.1|10533.1|10533.21|10533.21|10533.21|10533.21|10532.85|10532.85|0
1652858990000|2022-05-18 07:29:50|10533.78|10533.78|10533.78|10533.78|10533.78|10533.78|10533.78|10533.78|0
1652859000000|2022-05-18 07:30:00|10529.63|10529.63|10526.41|10526.41|10529.63|10529.63|10526.41|10526.41|0
1652859010000|2022-05-18 07:30:10|10526.07|10526.07|10526.01|10526.01|10526.31|10526.31|10525.72|10525.72|0
1652859020000|2022-05-18 07:30:20|10526.2|10526.2|10525.78|10525.78|10526.2|10526.2|10525.78|10525.78|0
1652859050000|2022-05-18 07:30:50|10525.34|10525.34|10525.34|10525.34|10525.34|10525.34|10525.34|10525.34|0
1652859060000|2022-05-18 07:31:00|10525.16|10525.16|10524.37|10524.37|10525.91|10525.91|10524.09|10524.09|0
1652859070000|2022-05-18 07:31:10|10521.25|10521.25|10517.59|10517.59|10521.25|10521.25|10517.59|10517.59|0
1652859080000|2022-05-18 07:31:20|10516.72|10516.72|10515.63|10515.63|10516.72|10516.72|10515.63|10515.63|0
1652859090000|2022-05-18 07:31:30|10515.26|10515.26|10512.12|10512.12|10515.26|10515.26|10511.7|10511.7|0
1652859100000|2022-05-18 07:31:40|10512.77|10512.77|10512.87|10512.87|10512.87|10512.87|10512.77|10512.77|0
1652859110000|2022-05-18 07:31:50|10512.62|10512.62|10511.97|10511.97|10512.62|10512.62|10511.97|10511.97|0
1652859120000|2022-05-18 07:32:00|10512.19|10512.19|10510.14|10510.14|10512.42|10512.42|10509.64|10509.64|0
1652859130000|2022-05-18 07:32:10|10509.4|10509.4|10508.81|10508.81|10509.4|10509.4|10508.81|10508.81|0
1652859140000|2022-05-18 07:32:20|10508.34|10508.34|10508.34|10508.34|10508.34|10508.34|10508.34|10508.34|0
1652859150000|2022-05-18 07:32:30|10508.07|10508.07|10508.2|10508.2|10508.2|10508.2|10507.68|10507.68|0
1652859160000|2022-05-18 07:32:40|10508.29|10508.29|10510.5|10510.5|10510.5|10510.5|10508.29|10508.29|0
1652859170000|2022-05-18 07:32:50|10510.56|10510.56|10511.72|10511.72|10511.72|10511.72|10510.47|10510.47|0
1652859180000|2022-05-18 07:33:00|10511.29|10511.29|10512.07|10512.07|10512.07|10512.07|10511.29|10511.29|0
1652859190000|2022-05-18 07:33:10|10511.75|10511.75|10513.49|10513.49|10513.49|10513.49|10511.75|10511.75|0
1652859200000|2022-05-18 07:33:20|10513.95|10513.95|10514.77|10514.77|10514.77|10514.77|10513.95|10513.95|0
1652859210000|2022-05-18 07:33:30|10513.85|10513.85|10513.7|10513.7|10513.85|10513.85|10513.7|10513.7|0
1652859220000|2022-05-18 07:33:40|10514.57|10514.57|10514.57|10514.57|10514.57|10514.57|10514.57|10514.57|0
1652859230000|2022-05-18 07:33:50|10515|10515|10515|10515|10515|10515|10515|10515|0
1652859240000|2022-05-18 07:34:00|10514.57|10514.57|10513.67|10513.67|10514.57|10514.57|10513.67|10513.67|0
1652859250000|2022-05-18 07:34:10|10513.4|10513.4|10512.83|10512.83|10513.4|10513.4|10512.83|10512.83|0
1652859260000|2022-05-18 07:34:20|10512.4|10512.4|10511.62|10511.62|10512.4|10512.4|10511.62|10511.62|0
1652859310000|2022-05-18 07:35:10|10511.49|10511.49|10511.49|10511.49|10511.49|10511.49|10511.49|10511.49|0
1652859320000|2022-05-18 07:35:20|10511.72|10511.72|10511.21|10511.21|10511.72|10511.72|10511.21|10511.21|0
1652859330000|2022-05-18 07:35:30|10510.96|10510.96|10510.96|10510.96|10510.96|10510.96|10510.96|10510.96|0
1652859340000|2022-05-18 07:35:40|10510.74|10510.74|10510.74|10510.74|10510.74|10510.74|10510.74|10510.74|0
1652859350000|2022-05-18 07:35:50|10511.4|10511.4|10511.4|10511.4|10511.4|10511.4|10511.4|10511.4|0
1652859360000|2022-05-18 07:36:00|10512.06|10512.06|10512.06|10512.06|10512.06|10512.06|10512.06|10512.06|0
1652859370000|2022-05-18 07:36:10|10511.28|10511.28|10511.28|10511.28|10511.28|10511.28|10511.28|10511.28|0
1652859380000|2022-05-18 07:36:20|10511.06|10511.06|10510.66|10510.66|10511.06|10511.06|10510.66|10510.66|0
1652859390000|2022-05-18 07:36:30|10510.92|10510.92|10510.66|10510.66|10510.92|10510.92|10510.53|10510.53|0
1652859400000|2022-05-18 07:36:40|10510.79|10510.79|10510.14|10510.14|10511.19|10511.19|10510.14|10510.14|0
1652859410000|2022-05-18 07:36:50|10510.27|10510.27|10510.96|10510.96|10510.96|10510.96|10509.74|10509.74|0
1652859420000|2022-05-18 07:37:00|10511.36|10511.36|10511.88|10511.88|10512.14|10512.14|10511.36|10511.36|0
1652859440000|2022-05-18 07:37:20|10511.69|10511.69|10510.9|10510.9|10512.34|10512.34|10510.78|10510.78|0
1652859450000|2022-05-18 07:37:30|10511.43|10511.43|10511.03|10511.03|10511.43|10511.43|10511.03|10511.03|0
1652859460000|2022-05-18 07:37:40|10511.16|10511.16|10511.5|10511.5|10511.61|10511.61|10511.03|10511.03|0
1652859470000|2022-05-18 07:37:50|10509.91|10509.91|10509.77|10509.77|10509.91|10509.91|10509.34|10509.34|0
1652859480000|2022-05-18 07:38:00|10509.98|10509.98|10510.12|10510.12|10510.24|10510.24|10509.98|10509.98|0
1652859490000|2022-05-18 07:38:10|10509.72|10509.72|10507.64|10507.64|10510.12|10510.12|10507.64|10507.64|0
1652859500000|2022-05-18 07:38:20|10507.21|10507.21|10505.3|10505.3|10507.21|10507.21|10505.3|10505.3|0
1652859510000|2022-05-18 07:38:30|10503.54|10503.54|10501.84|10501.84|10503.54|10503.54|10501.84|10501.84|0
1652859520000|2022-05-18 07:38:40|10501.55|10501.55|10500.7|10500.7|10501.55|10501.55|10500.7|10500.7|0
1652859530000|2022-05-18 07:38:50|10500.34|10500.34|10496.16|10496.16|10500.34|10500.34|10496.16|10496.16|0
1652859540000|2022-05-18 07:39:00|10497.14|10497.14|10497.14|10497.14|10497.14|10497.14|10497.14|10497.14|0
1652859550000|2022-05-18 07:39:10|10496.89|10496.89|10496.32|10496.32|10496.89|10496.89|10496.32|10496.32|0
1652859560000|2022-05-18 07:39:20|10496.53|10496.53|10496|10496|10496.53|10496.53|10496|10496|0
1652859570000|2022-05-18 07:39:30|10496.39|10496.39|10496.39|10496.39|10496.39|10496.39|10496.39|10496.39|0
1652859590000|2022-05-18 07:39:50|10496.66|10496.66|10495.7|10495.7|10496.66|10496.66|10495.7|10495.7|0
1652859600000|2022-05-18 07:40:00|10496.05|10496.05|10497.73|10497.73|10497.84|10497.84|10496.05|10496.05|0
1652859610000|2022-05-18 07:40:10|10498.17|10498.17|10499.05|10499.05|10499.05|10499.05|10497.91|10497.91|0
1652859620000|2022-05-18 07:40:20|10498.94|10498.94|10498.61|10498.61|10498.94|10498.94|10498.61|10498.61|0
1652859630000|2022-05-18 07:40:30|10497.88|10497.88|10497.88|10497.88|10497.88|10497.88|10497.88|10497.88|0
1652859640000|2022-05-18 07:40:40|10497.69|10497.69|10497.69|10497.69|10497.69|10497.69|10497.69|10497.69|0
1652859660000|2022-05-18 07:41:00|10497.23|10497.23|10497.23|10497.23|10497.23|10497.23|10497.23|10497.23|0
1652859670000|2022-05-18 07:41:10|10496.55|10496.55|10496.6|10496.6|10496.6|10496.6|10496.22|10496.22|0
1652859680000|2022-05-18 07:41:20|10495.96|10495.96|10495.96|10495.96|10495.96|10495.96|10495.96|10495.96|0
1652859690000|2022-05-18 07:41:30|10495.71|10495.71|10495.71|10495.71|10495.71|10495.71|10495.71|10495.71|0
1652859700000|2022-05-18 07:41:40|10495.81|10495.81|10495.59|10495.59|10495.81|10495.81|10495.59|10495.59|0
1652859710000|2022-05-18 07:41:50|10495.16|10495.16|10496.01|10496.01|10496.01|10496.01|10495.16|10495.16|0
1652859720000|2022-05-18 07:42:00|10495.79|10495.79|10495.57|10495.57|10495.79|10495.79|10495.57|10495.57|0
1652859730000|2022-05-18 07:42:10|10495.31|10495.31|10495.44|10495.44|10495.44|10495.44|10495.31|10495.31|0
1652859750000|2022-05-18 07:42:30|10494.39|10494.39|10493.26|10493.26|10494.39|10494.39|10492.83|10492.83|0
1652859760000|2022-05-18 07:42:40|10493.05|10493.05|10491.28|10491.28|10493.05|10493.05|10491.28|10491.28|0
1652859770000|2022-05-18 07:42:50|10487.38|10487.38|10486.34|10486.34|10487.38|10487.38|10486.34|10486.34|0
1652859780000|2022-05-18 07:43:00|10485.95|10485.95|10485.67|10485.67|10485.95|10485.95|10485.67|10485.67|0
1652859790000|2022-05-18 07:43:10|10486.03|10486.03|10486.03|10486.03|10486.03|10486.03|10486.03|10486.03|0
1652859800000|2022-05-18 07:43:20|10485.86|10485.86|10486.13|10486.13|10486.2|10486.2|10485.86|10485.86|0
1652859810000|2022-05-18 07:43:30|10485.61|10485.61|10485.45|10485.45|10486.11|10486.11|10485.45|10485.45|0
1652859820000|2022-05-18 07:43:40|10483.47|10483.47|10483.47|10483.47|10483.47|10483.47|10483.47|10483.47|0
1652859830000|2022-05-18 07:43:50|10483.22|10483.22|10481.13|10481.13|10483.22|10483.22|10481.13|10481.13|0
1652859840000|2022-05-18 07:44:00|10481.29|10481.29|10481.07|10481.07|10481.29|10481.29|10481.07|10481.07|0
1652859850000|2022-05-18 07:44:10|10481.26|10481.26|10480.69|10480.69|10481.26|10481.26|10480.69|10480.69|0
1652859870000|2022-05-18 07:44:30|10480.12|10480.12|10480.12|10480.12|10480.12|10480.12|10480.12|10480.12|0
1652859880000|2022-05-18 07:44:40|10480.59|10480.59|10479.81|10479.81|10480.59|10480.59|10479.81|10479.81|0
1652859890000|2022-05-18 07:44:50|10480.23|10480.23|10480.33|10480.33|10480.33|10480.33|10480.23|10480.23|0
1652859900000|2022-05-18 07:45:00|10480.11|10480.11|10479.72|10479.72|10480.11|10480.11|10479.72|10479.72|0
1652859910000|2022-05-18 07:45:10|10479.37|10479.37|10479.37|10479.37|10479.37|10479.37|10479.37|10479.37|0
1652859920000|2022-05-18 07:45:20|10479|10479|10479.26|10479.26|10479.26|10479.26|10478.87|10478.87|0
1652859930000|2022-05-18 07:45:30|10478.87|10478.87|10479.37|10479.37|10479.58|10479.58|10478.87|10478.87|0
1652859950000|2022-05-18 07:45:50|10479.58|10479.58|10479.66|10479.66|10479.79|10479.79|10479.36|10479.36|0
1652859960000|2022-05-18 07:46:00|10479.44|10479.44|10479.44|10479.44|10479.44|10479.44|10479.44|10479.44|0
1652859980000|2022-05-18 07:46:20|10478.95|10478.95|10478.95|10478.95|10478.95|10478.95|10478.95|10478.95|0
1652859990000|2022-05-18 07:46:30|10478.68|10478.68|10475.7|10475.7|10478.68|10478.68|10475.7|10475.7|0
1652860000000|2022-05-18 07:46:40|10475.05|10475.05|10474.14|10474.14|10475.05|10475.05|10473.62|10473.62|0
1652860010000|2022-05-18 07:46:50|10474.35|10474.35|10474.78|10474.78|10474.78|10474.78|10474.35|10474.35|0
1652860020000|2022-05-18 07:47:00|10473.87|10473.87|10473.35|10473.35|10474.02|10474.02|10473.35|10473.35|0
1652860030000|2022-05-18 07:47:10|10472.91|10472.91|10472.56|10472.56|10472.91|10472.91|10472.52|10472.52|0
1652860040000|2022-05-18 07:47:20|10471.69|10471.69|10469.36|10469.36|10471.69|10471.69|10468.45|10468.45|0
1652860050000|2022-05-18 07:47:30|10469.74|10469.74|10469.74|10469.74|10469.74|10469.74|10469.74|10469.74|0
1652860060000|2022-05-18 07:47:40|10469.48|10469.48|10469.17|10469.17|10470|10470|10469.17|10469.17|0
1652860070000|2022-05-18 07:47:50|10468.84|10468.84|10468.84|10468.84|10468.84|10468.84|10468.84|10468.84|0
1652860080000|2022-05-18 07:48:00|10467.53|10467.53|10469.46|10469.46|10469.46|10469.46|10467.53|10467.53|0
1652860090000|2022-05-18 07:48:10|10469.69|10469.69|10469.49|10469.49|10469.69|10469.69|10469.49|10469.49|0
1652860100000|2022-05-18 07:48:20|10468.84|10468.84|10469.07|10469.07|10469.07|10469.07|10468.84|10468.84|0
1652860110000|2022-05-18 07:48:30|10469.46|10469.46|10469.89|10469.89|10470.31|10470.31|10469.46|10469.46|0
1652860120000|2022-05-18 07:48:40|10469.71|10469.71|10469.59|10469.59|10469.71|10469.71|10469.44|10469.44|0
1652860130000|2022-05-18 07:48:50|10469.22|10469.22|10468.56|10468.56|10469.22|10469.22|10468.56|10468.56|0
1652860150000|2022-05-18 07:49:10|10469.41|10469.41|10469.19|10469.19|10469.41|10469.41|10469.19|10469.19|0
1652860160000|2022-05-18 07:49:20|10468.82|10468.82|10468.56|10468.56|10468.82|10468.82|10468.56|10468.56|0
1652860170000|2022-05-18 07:49:30|10468.16|10468.16|10468.8|10468.8|10468.8|10468.8|10468.16|10468.16|0
1652860180000|2022-05-18 07:49:40|10469.03|10469.03|10469.03|10469.03|10469.03|10469.03|10469.03|10469.03|0
1652860190000|2022-05-18 07:49:50|10468.91|10468.91|10468.68|10468.68|10469.14|10469.14|10468.68|10468.68|0
1652860200000|2022-05-18 07:50:00|10468.45|10468.45|10469.76|10469.76|10469.76|10469.76|10468.45|10468.45|0
1652860210000|2022-05-18 07:50:10|10470.02|10470.02|10470.02|10470.02|10470.02|10470.02|10470.02|10470.02|0
1652860220000|2022-05-18 07:50:20|10469.72|10469.72|10468.64|10468.64|10469.72|10469.72|10468.64|10468.64|0
1652860230000|2022-05-18 07:50:30|10468.94|10468.94|10468.94|10468.94|10468.94|10468.94|10468.94|10468.94|0
1652860240000|2022-05-18 07:50:40|10468.16|10468.16|10467.04|10467.04|10468.16|10468.16|10467.04|10467.04|0
1652860250000|2022-05-18 07:50:50|10466.83|10466.83|10466.83|10466.83|10466.83|10466.83|10466.83|10466.83|0
1652860260000|2022-05-18 07:51:00|10466.39|10466.39|10466.61|10466.61|10466.61|10466.61|10466.39|10466.39|0
1652860280000|2022-05-18 07:51:20|10466.94|10466.94|10466.94|10466.94|10466.94|10466.94|10466.94|10466.94|0
1652860290000|2022-05-18 07:51:30|10466.64|10466.64|10465.7|10465.7|10466.85|10466.85|10465.2|10465.2|0
1652860300000|2022-05-18 07:51:40|10464.92|10464.92|10464.92|10464.92|10464.92|10464.92|10464.92|10464.92|0
1652860310000|2022-05-18 07:51:50|10464.57|10464.57|10463.88|10463.88|10464.57|10464.57|10463.88|10463.88|0
1652860320000|2022-05-18 07:52:00|10464.27|10464.27|10464.27|10464.27|10464.27|10464.27|10464.27|10464.27|0
1652860340000|2022-05-18 07:52:20|10463.57|10463.57|10463.96|10463.96|10463.96|10463.96|10463.57|10463.57|0
1652860360000|2022-05-18 07:52:40|10463.77|10463.77|10463.09|10463.09|10463.77|10463.77|10463.09|10463.09|0
1652860380000|2022-05-18 07:53:00|10463.22|10463.22|10463.46|10463.46|10463.46|10463.46|10463.22|10463.22|0
1652860390000|2022-05-18 07:53:10|10463.88|10463.88|10463.88|10463.88|10463.88|10463.88|10463.88|10463.88|0
1652860410000|2022-05-18 07:53:30|10463.76|10463.76|10463.76|10463.76|10463.76|10463.76|10463.76|10463.76|0
1652860430000|2022-05-18 07:53:50|10464|10464|10464|10464|10464|10464|10464|10464|0
1652860440000|2022-05-18 07:54:00|10464.43|10464.43|10464.72|10464.72|10465.08|10465.08|10464.21|10464.21|0
1652860450000|2022-05-18 07:54:10|10465.15|10465.15|10465.15|10465.15|10465.15|10465.15|10465.15|10465.15|0
1652860460000|2022-05-18 07:54:20|10465.59|10465.59|10465.78|10465.78|10466.21|10466.21|10465.34|10465.34|0
1652860470000|2022-05-18 07:54:30|10466.2|10466.2|10465.99|10465.99|10466.2|10466.2|10465.99|10465.99|0
1652860490000|2022-05-18 07:54:50|10465.6|10465.6|10465.6|10465.6|10465.6|10465.6|10465.6|10465.6|0
1652860500000|2022-05-18 07:55:00|10466.21|10466.21|10466.1|10466.1|10466.34|10466.34|10466.1|10466.1|0
1652860510000|2022-05-18 07:55:10|10465.11|10465.11|10464.92|10464.92|10465.19|10465.19|10464.92|10464.92|0
1652860520000|2022-05-18 07:55:20|10464.69|10464.69|10464.69|10464.69|10464.69|10464.69|10464.69|10464.69|0
1652860530000|2022-05-18 07:55:30|10464.86|10464.86|10464.86|10464.86|10464.86|10464.86|10464.86|10464.86|0
1652860550000|2022-05-18 07:55:50|10464.53|10464.53|10463.19|10463.19|10464.53|10464.53|10463.19|10463.19|0
1652860560000|2022-05-18 07:56:00|10462.69|10462.69|10462.69|10462.69|10462.69|10462.69|10462.69|10462.69|0
1652860580000|2022-05-18 07:56:20|10463.22|10463.22|10463.22|10463.22|10463.22|10463.22|10463.22|10463.22|0
1652860610000|2022-05-18 07:56:50|10463.34|10463.34|10463.34|10463.34|10463.34|10463.34|10463.34|10463.34|0
1652860620000|2022-05-18 07:57:00|10464.32|10464.32|10464.32|10464.32|10464.32|10464.32|10464.32|10464.32|0
1652860630000|2022-05-18 07:57:10|10464.15|10464.15|10464.15|10464.15|10464.15|10464.15|10464.15|10464.15|0
1652860640000|2022-05-18 07:57:20|10464.5|10464.5|10465.4|10465.4|10465.4|10465.4|10464.5|10464.5|0
1652860650000|2022-05-18 07:57:30|10465.05|10465.05|10465.05|10465.05|10465.05|10465.05|10465.05|10465.05|0
1652860660000|2022-05-18 07:57:40|10464.75|10464.75|10464.75|10464.75|10464.75|10464.75|10464.75|10464.75|0
1652860680000|2022-05-18 07:58:00|10465.53|10465.53|10469.48|10469.48|10469.48|10469.48|10465.53|10465.53|0
1652860690000|2022-05-18 07:58:10|10469.04|10469.04|10469.26|10469.26|10469.41|10469.41|10469.04|10469.04|0
1652860700000|2022-05-18 07:58:20|10470.04|10470.04|10472.54|10472.54|10472.54|10472.54|10470.04|10470.04|0
1652860710000|2022-05-18 07:58:30|10472.91|10472.91|10472.66|10472.66|10472.91|10472.91|10472.66|10472.66|0
1652860720000|2022-05-18 07:58:40|10473.19|10473.19|10475.36|10475.36|10475.99|10475.99|10473.19|10473.19|0
1652860730000|2022-05-18 07:58:50|10475.78|10475.78|10475.78|10475.78|10475.78|10475.78|10475.78|10475.78|0
1652860740000|2022-05-18 07:59:00|10475.63|10475.63|10475.63|10475.63|10475.63|10475.63|10475.63|10475.63|0
1652860750000|2022-05-18 07:59:10|10475.78|10475.78|10475.78|10475.78|10475.78|10475.78|10475.78|10475.78|0
1652860760000|2022-05-18 07:59:20|10475.61|10475.61|10475.18|10475.18|10475.61|10475.61|10475.18|10475.18|0
1652860770000|2022-05-18 07:59:30|10475.07|10475.07|10474.5|10474.5|10475.07|10475.07|10474.5|10474.5|0
1652860780000|2022-05-18 07:59:40|10474.07|10474.07|10472.51|10472.51|10474.07|10474.07|10472.51|10472.51|0
1652860790000|2022-05-18 07:59:50|10472.97|10472.97|10472.3|10472.3|10472.97|10472.97|10472.3|10472.3|0
1652860800000|2022-05-18 08:00:00|10471.77|10471.77|10472.22|10472.22|10472.64|10472.64|10471.77|10471.77|0
1652860810000|2022-05-18 08:00:10|10471.97|10471.97|10470.97|10470.97|10471.97|10471.97|10470.97|10470.97|0
1652860830000|2022-05-18 08:00:30|10471.18|10471.18|10471.18|10471.18|10471.18|10471.18|10471.18|10471.18|0
1652860860000|2022-05-18 08:01:00|10470.83|10470.83|10471.06|10471.06|10471.06|10471.06|10470.83|10470.83|0
1652860880000|2022-05-18 08:01:20|10470.9|10470.9|10470.6|10470.6|10470.9|10470.9|10470.6|10470.6|0
1652860890000|2022-05-18 08:01:30|10470.85|10470.85|10472.16|10472.16|10472.16|10472.16|10470.85|10470.85|0
1652860900000|2022-05-18 08:01:40|10472.68|10472.68|10472.18|10472.18|10472.68|10472.68|10472.18|10472.18|0
1652860910000|2022-05-18 08:01:50|10472.44|10472.44|10472.44|10472.44|10472.44|10472.44|10472.44|10472.44|0
1652860920000|2022-05-18 08:02:00|10472.18|10472.18|10471.9|10471.9|10472.18|10472.18|10471.51|10471.51|0
1652860930000|2022-05-18 08:02:10|10473.21|10473.21|10473.47|10473.47|10473.47|10473.47|10473.21|10473.21|0
1652860940000|2022-05-18 08:02:20|10474.61|10474.61|10475.78|10475.78|10475.78|10475.78|10474.61|10474.61|0
1652860950000|2022-05-18 08:02:30|10475.65|10475.65|10477.01|10477.01|10478.24|10478.24|10475.65|10475.65|0
1652860960000|2022-05-18 08:02:40|10477.66|10477.66|10478.8|10478.8|10478.8|10478.8|10477.66|10477.66|0
1652860970000|2022-05-18 08:02:50|10478.59|10478.59|10478.59|10478.59|10478.59|10478.59|10478.59|10478.59|0
1652860980000|2022-05-18 08:03:00|10478.41|10478.41|10477.98|10477.98|10478.41|10478.41|10477.98|10477.98|0
1652860990000|2022-05-18 08:03:10|10477.55|10477.55|10477.73|10477.73|10477.73|10477.73|10477.55|10477.55|0
1652861000000|2022-05-18 08:03:20|10477.63|10477.63|10477.72|10477.72|10477.72|10477.72|10477.63|10477.63|0
1652861030000|2022-05-18 08:03:50|10478.45|10478.45|10478.21|10478.21|10478.45|10478.45|10478.21|10478.21|0
1652861050000|2022-05-18 08:04:10|10478.08|10478.08|10478.08|10478.08|10478.08|10478.08|10478.08|10478.08|0
1652861060000|2022-05-18 08:04:20|10478.34|10478.34|10478.76|10478.76|10478.76|10478.76|10478.34|10478.34|0
1652861070000|2022-05-18 08:04:30|10478.51|10478.51|10478.71|10478.71|10478.83|10478.83|10478.51|10478.51|0
1652861080000|2022-05-18 08:04:40|10480.27|10480.27|10480.27|10480.27|10480.27|10480.27|10480.27|10480.27|0
1652861100000|2022-05-18 08:05:00|10481.5|10481.5|10481.15|10481.15|10481.5|10481.5|10481.15|10481.15|0
1652861110000|2022-05-18 08:05:10|10481.34|10481.34|10480.86|10480.86|10481.34|10481.34|10480.86|10480.86|0
1652861120000|2022-05-18 08:05:20|10481.19|10481.19|10481.55|10481.55|10481.55|10481.55|10481.19|10481.19|0
1652861130000|2022-05-18 08:05:30|10482.69|10482.69|10482.69|10482.69|10482.69|10482.69|10482.69|10482.69|0
1652861150000|2022-05-18 08:05:50|10483.22|10483.22|10483.22|10483.22|10483.22|10483.22|10483.22|10483.22|0
1652861170000|2022-05-18 08:06:10|10483.65|10483.65|10484.52|10484.52|10484.52|10484.52|10483.65|10483.65|0
1652861180000|2022-05-18 08:06:20|10483.65|10483.65|10483.65|10483.65|10483.65|10483.65|10483.65|10483.65|0
1652861190000|2022-05-18 08:06:30|10483.78|10483.78|10483.78|10483.78|10483.78|10483.78|10483.78|10483.78|0
1652861200000|2022-05-18 08:06:40|10483.29|10483.29|10483.29|10483.29|10483.29|10483.29|10483.29|10483.29|0
1652861210000|2022-05-18 08:06:50|10482.38|10482.38|10482.81|10482.81|10482.81|10482.81|10482.38|10482.38|0
1652861220000|2022-05-18 08:07:00|10483.02|10483.02|10483.02|10483.02|10483.02|10483.02|10483.02|10483.02|0
1652861230000|2022-05-18 08:07:10|10482.24|10482.24|10482.24|10482.24|10482.24|10482.24|10482.24|10482.24|0
1652861240000|2022-05-18 08:07:20|10482.67|10482.67|10482.67|10482.67|10482.67|10482.67|10482.67|10482.67|0
1652861260000|2022-05-18 08:07:40|10482.32|10482.32|10482.14|10482.14|10482.32|10482.32|10482.14|10482.14|0
1652861280000|2022-05-18 08:08:00|10482.37|10482.37|10482.37|10482.37|10482.37|10482.37|10482.37|10482.37|0
1652861290000|2022-05-18 08:08:10|10482.7|10482.7|10482.49|10482.49|10482.7|10482.7|10481.97|10481.97|0
1652861300000|2022-05-18 08:08:20|10483.02|10483.02|10482.72|10482.72|10483.02|10483.02|10482.72|10482.72|0
1652861310000|2022-05-18 08:08:30|10483.11|10483.11|10483.11|10483.11|10483.11|10483.11|10483.11|10483.11|0
1652861320000|2022-05-18 08:08:40|10482.96|10482.96|10483.88|10483.88|10483.88|10483.88|10482.96|10482.96|0
1652861340000|2022-05-18 08:09:00|10483.51|10483.51|10484.62|10484.62|10484.62|10484.62|10483.51|10483.51|0
1652861350000|2022-05-18 08:09:10|10484.75|10484.75|10484.85|10484.85|10484.85|10484.85|10484.53|10484.53|0
1652861360000|2022-05-18 08:09:20|10484.75|10484.75|10484.75|10484.75|10484.75|10484.75|10484.75|10484.75|0
1652861380000|2022-05-18 08:09:40|10484.57|10484.57|10484.97|10484.97|10484.97|10484.97|10484.57|10484.57|0
1652861400000|2022-05-18 08:10:00|10485.56|10485.56|10486.23|10486.23|10486.24|10486.24|10485.56|10485.56|0
1652861420000|2022-05-18 08:10:20|10486.5|10486.5|10486.5|10486.5|10486.5|10486.5|10486.5|10486.5|0
1652861430000|2022-05-18 08:10:30|10486.76|10486.76|10486.76|10486.76|10486.76|10486.76|10486.76|10486.76|0
1652861440000|2022-05-18 08:10:40|10486.97|10486.97|10486.97|10486.97|10486.97|10486.97|10486.97|10486.97|0
1652861450000|2022-05-18 08:10:50|10487.08|10487.08|10487.08|10487.08|10487.08|10487.08|10487.08|10487.08|0
1652861460000|2022-05-18 08:11:00|10487.3|10487.3|10487.3|10487.3|10487.3|10487.3|10487.3|10487.3|0
1652861480000|2022-05-18 08:11:20|10486.75|10486.75|10486.32|10486.32|10486.75|10486.75|10486.32|10486.32|0
1652861490000|2022-05-18 08:11:30|10485.88|10485.88|10484.32|10484.32|10485.88|10485.88|10483.54|10483.54|0
1652861500000|2022-05-18 08:11:40|10483.89|10483.89|10483.89|10483.89|10483.89|10483.89|10483.89|10483.89|0
1652861510000|2022-05-18 08:11:50|10483.57|10483.57|10484|10484|10484|10484|10483.57|10483.57|0
1652861520000|2022-05-18 08:12:00|10484.99|10484.99|10484.64|10484.64|10484.99|10484.99|10484.14|10484.14|0
1652861530000|2022-05-18 08:12:10|10484.86|10484.86|10484.6|10484.6|10484.86|10484.86|10484.6|10484.6|0
1652861550000|2022-05-18 08:12:30|10485.09|10485.09|10485.09|10485.09|10485.09|10485.09|10485.09|10485.09|0
1652861560000|2022-05-18 08:12:40|10485.61|10485.61|10485.18|10485.18|10485.61|10485.61|10485.18|10485.18|0
1652861570000|2022-05-18 08:12:50|10484.96|10484.96|10484.96|10484.96|10484.96|10484.96|10484.96|10484.96|0
1652861580000|2022-05-18 08:13:00|10484.85|10484.85|10484.72|10484.72|10484.85|10484.85|10484.72|10484.72|0
1652861600000|2022-05-18 08:13:20|10485.12|10485.12|10485.38|10485.38|10485.38|10485.38|10485.12|10485.12|0
1652861610000|2022-05-18 08:13:30|10486.16|10486.16|10486.69|10486.69|10486.69|10486.69|10486.16|10486.16|0
1652861620000|2022-05-18 08:13:40|10486.91|10486.91|10486.77|10486.77|10486.91|10486.91|10486.54|10486.54|0
1652861630000|2022-05-18 08:13:50|10486.91|10486.91|10487.43|10487.43|10487.43|10487.43|10486.91|10486.91|0
1652861640000|2022-05-18 08:14:00|10487.04|10487.04|10486.56|10486.56|10487.04|10487.04|10486.19|10486.19|0
1652861660000|2022-05-18 08:14:20|10486.94|10486.94|10486.44|10486.44|10486.94|10486.94|10486.44|10486.44|0
1652861680000|2022-05-18 08:14:40|10486.29|10486.29|10486.68|10486.68|10486.68|10486.68|10486.29|10486.29|0
1652861690000|2022-05-18 08:14:50|10487.12|10487.12|10487.12|10487.12|10487.12|10487.12|10487.12|10487.12|0
1652861700000|2022-05-18 08:15:00|10487.91|10487.91|10487.91|10487.91|10487.91|10487.91|10487.91|10487.91|0
1652861710000|2022-05-18 08:15:10|10487.41|10487.41|10487.41|10487.41|10487.41|10487.41|10487.41|10487.41|0
1652861720000|2022-05-18 08:15:20|10487.09|10487.09|10486.93|10486.93|10487.09|10487.09|10486.93|10486.93|0
1652861750000|2022-05-18 08:15:50|10487.2|10487.2|10487.2|10487.2|10487.2|10487.2|10487.2|10487.2|0
1652861780000|2022-05-18 08:16:20|10487.32|10487.32|10487.49|10487.49|10487.49|10487.49|10487.32|10487.32|0
1652861790000|2022-05-18 08:16:30|10489.23|10489.23|10489.37|10489.37|10489.37|10489.37|10489.23|10489.23|0
1652861800000|2022-05-18 08:16:40|10488.93|10488.93|10488.93|10488.93|10488.93|10488.93|10488.93|10488.93|0
1652861810000|2022-05-18 08:16:50|10489.71|10489.71|10489.56|10489.56|10489.71|10489.71|10489.56|10489.56|0
1652861820000|2022-05-18 08:17:00|10489.75|10489.75|10489.75|10489.75|10489.75|10489.75|10489.75|10489.75|0
1652861830000|2022-05-18 08:17:10|10489.54|10489.54|10489.96|10489.96|10489.96|10489.96|10489.54|10489.54|0
1652861840000|2022-05-18 08:17:20|10490.34|10490.34|10492.62|10492.62|10492.62|10492.62|10490.34|10490.34|0
1652861850000|2022-05-18 08:17:30|10493.05|10493.05|10493.05|10493.05|10493.05|10493.05|10493.05|10493.05|0
1652861860000|2022-05-18 08:17:40|10492.52|10492.52|10492.52|10492.52|10492.52|10492.52|10492.52|10492.52|0
1652861870000|2022-05-18 08:17:50|10492.78|10492.78|10492.91|10492.91|10492.91|10492.91|10492.78|10492.78|0
1652861880000|2022-05-18 08:18:00|10492.38|10492.38|10492.38|10492.38|10492.38|10492.38|10492.38|10492.38|0
1652861900000|2022-05-18 08:18:20|10493.04|10493.04|10493.17|10493.17|10493.17|10493.17|10493.04|10493.04|0
1652861910000|2022-05-18 08:18:30|10493.42|10493.42|10493.66|10493.66|10493.66|10493.66|10493.42|10493.42|0
1652861920000|2022-05-18 08:18:40|10493.79|10493.79|10493.79|10493.79|10493.79|10493.79|10493.79|10493.79|0
1652861930000|2022-05-18 08:18:50|10493.96|10493.96|10494.21|10494.21|10494.21|10494.21|10493.96|10493.96|0
1652861940000|2022-05-18 08:19:00|10494.36|10494.36|10494.52|10494.52|10494.52|10494.52|10494.06|10494.06|0
1652861960000|2022-05-18 08:19:20|10494.4|10494.4|10494.4|10494.4|10494.4|10494.4|10494.4|10494.4|0
1652861980000|2022-05-18 08:19:40|10494.57|10494.57|10494.57|10494.57|10494.57|10494.57|10494.57|10494.57|0
1652861990000|2022-05-18 08:19:50|10494.4|10494.4|10494.4|10494.4|10494.4|10494.4|10494.4|10494.4|0
1652862000000|2022-05-18 08:20:00|10493.53|10493.53|10493.53|10493.53|10493.53|10493.53|10493.53|10493.53|0
1652862030000|2022-05-18 08:20:30|10494.31|10494.31|10492.63|10492.63|10494.31|10494.31|10492.63|10492.63|0
1652862040000|2022-05-18 08:20:40|10492.52|10492.52|10492.41|10492.41|10492.52|10492.52|10492.41|10492.41|0
1652862050000|2022-05-18 08:20:50|10492.2|10492.2|10489.64|10489.64|10492.2|10492.2|10489.64|10489.64|0
1652862060000|2022-05-18 08:21:00|10488.98|10488.98|10487.03|10487.03|10488.98|10488.98|10487.03|10487.03|0
1652862070000|2022-05-18 08:21:10|10486.93|10486.93|10485.55|10485.55|10486.93|10486.93|10485.55|10485.55|0
1652862080000|2022-05-18 08:21:20|10484.64|10484.64|10484.64|10484.64|10484.64|10484.64|10484.64|10484.64|0
1652862090000|2022-05-18 08:21:30|10483.98|10483.98|10483.54|10483.54|10483.98|10483.98|10483.54|10483.54|0
1652862100000|2022-05-18 08:21:40|10483.41|10483.41|10483.08|10483.08|10483.41|10483.41|10483.08|10483.08|0
1652862110000|2022-05-18 08:21:50|10481.52|10481.52|10482.76|10482.76|10482.76|10482.76|10481.21|10481.21|0
1652862120000|2022-05-18 08:22:00|10482.92|10482.92|10482.92|10482.92|10482.92|10482.92|10482.92|10482.92|0
1652862130000|2022-05-18 08:22:10|10483.17|10483.17|10483.17|10483.17|10483.17|10483.17|10483.17|10483.17|0
1652862150000|2022-05-18 08:22:30|10482.65|10482.65|10483.04|10483.04|10483.04|10483.04|10482.65|10482.65|0
1652862160000|2022-05-18 08:22:40|10482.61|10482.61|10482.61|10482.61|10482.61|10482.61|10482.61|10482.61|0
1652862170000|2022-05-18 08:22:50|10482.34|10482.34|10482.34|10482.34|10482.34|10482.34|10482.34|10482.34|0
1652862180000|2022-05-18 08:23:00|10482.02|10482.02|10481.79|10481.79|10482.02|10482.02|10481.32|10481.32|0
1652862200000|2022-05-18 08:23:20|10481.71|10481.71|10482.69|10482.69|10482.69|10482.69|10481.64|10481.64|0
1652862210000|2022-05-18 08:23:30|10482.95|10482.95|10481.53|10481.53|10483.08|10483.08|10481.4|10481.4|0
1652862230000|2022-05-18 08:23:50|10481.36|10481.36|10481.36|10481.36|10481.36|10481.36|10481.36|10481.36|0
1652862260000|2022-05-18 08:24:20|10479.66|10479.66|10479.66|10479.66|10479.66|10479.66|10479.66|10479.66|0
1652862280000|2022-05-18 08:24:40|10479.39|10479.39|10479.39|10479.39|10479.39|10479.39|10479.39|10479.39|0
1652862290000|2022-05-18 08:24:50|10479.79|10479.79|10479.79|10479.79|10479.79|10479.79|10479.79|10479.79|0
1652862300000|2022-05-18 08:25:00|10479.92|10479.92|10480.36|10480.36|10480.36|10480.36|10479.92|10479.92|0
1652862310000|2022-05-18 08:25:10|10480.2|10480.2|10480.54|10480.54|10480.54|10480.54|10479.94|10479.94|0
1652862320000|2022-05-18 08:25:20|10480.39|10480.39|10480.84|10480.84|10480.84|10480.84|10480.39|10480.39|0
1652862330000|2022-05-18 08:25:30|10481.1|10481.1|10481.23|10481.23|10481.37|10481.37|10481.1|10481.1|0
1652862340000|2022-05-18 08:25:40|10481.37|10481.37|10481.5|10481.5|10481.5|10481.5|10481.37|10481.37|0
1652862360000|2022-05-18 08:26:00|10481.12|10481.12|10481.74|10481.74|10481.74|10481.74|10481.12|10481.12|0
1652862380000|2022-05-18 08:26:20|10481.61|10481.61|10481.61|10481.61|10481.61|10481.61|10481.61|10481.61|0
1652862400000|2022-05-18 08:26:40|10482.08|10482.08|10482.3|10482.3|10482.3|10482.3|10482.08|10482.08|0
1652862410000|2022-05-18 08:26:50|10482.44|10482.44|10482.44|10482.44|10482.44|10482.44|10482.44|10482.44|0
1652862420000|2022-05-18 08:27:00|10482.88|10482.88|10483.17|10483.17|10483.17|10483.17|10482.73|10482.73|0
1652862450000|2022-05-18 08:27:30|10483.95|10483.95|10483.95|10483.95|10483.95|10483.95|10483.95|10483.95|0
1652862460000|2022-05-18 08:27:40|10483.73|10483.73|10483.51|10483.51|10483.73|10483.73|10483.51|10483.51|0
1652862470000|2022-05-18 08:27:50|10483.08|10483.08|10483.08|10483.08|10483.08|10483.08|10483.08|10483.08|0
1652862480000|2022-05-18 08:28:00|10482.86|10482.86|10482.99|10482.99|10482.99|10482.99|10482.86|10482.86|0
1652862490000|2022-05-18 08:28:10|10482.2|10482.2|10482.07|10482.07|10482.2|10482.2|10482.07|10482.07|0
1652862500000|2022-05-18 08:28:20|10481.95|10481.95|10480.84|10480.84|10481.95|10481.95|10480.84|10480.84|0
1652862520000|2022-05-18 08:28:40|10479.97|10479.97|10479.97|10479.97|10479.97|10479.97|10479.97|10479.97|0
1652862530000|2022-05-18 08:28:50|10479.64|10479.64|10479.97|10479.97|10479.97|10479.97|10479.64|10479.64|0
1652862540000|2022-05-18 08:29:00|10479.41|10479.41|10479.1|10479.1|10479.41|10479.41|10479.1|10479.1|0
1652862550000|2022-05-18 08:29:10|10478.89|10478.89|10479.25|10479.25|10479.25|10479.25|10478.76|10478.76|0
1652862560000|2022-05-18 08:29:20|10479.12|10479.12|10479.38|10479.38|10479.38|10479.38|10479.12|10479.12|0
1652862580000|2022-05-18 08:29:40|10479.74|10479.74|10479.48|10479.48|10479.74|10479.74|10479.48|10479.48|0
1652862590000|2022-05-18 08:29:50|10480.16|10480.16|10480.6|10480.6|10480.6|10480.6|10480.16|10480.16|0
1652862600000|2022-05-18 08:30:00|10481.02|10481.02|10481.34|10481.34|10481.34|10481.34|10480.69|10480.69|0
1652862610000|2022-05-18 08:30:10|10480.82|10480.82|10478.9|10478.9|10480.82|10480.82|10478.9|10478.9|0
1652862660000|2022-05-18 08:31:00|10478.65|10478.65|10478.65|10478.65|10478.65|10478.65|10478.65|10478.65|0
1652862670000|2022-05-18 08:31:10|10478.39|10478.39|10477.73|10477.73|10478.39|10478.39|10477.73|10477.73|0
1652862680000|2022-05-18 08:31:20|10477.39|10477.39|10475.84|10475.84|10477.39|10477.39|10475.84|10475.84|0
1652862690000|2022-05-18 08:31:30|10476.21|10476.21|10476.46|10476.46|10476.46|10476.46|10476.21|10476.21|0
1652862700000|2022-05-18 08:31:40|10473.34|10473.34|10473.34|10473.34|10473.34|10473.34|10473.34|10473.34|0
1652862720000|2022-05-18 08:32:00|10473.47|10473.47|10473.46|10473.46|10473.47|10473.47|10473.01|10473.01|0
1652862730000|2022-05-18 08:32:10|10473.76|10473.76|10473.76|10473.76|10473.76|10473.76|10473.76|10473.76|0
1652862740000|2022-05-18 08:32:20|10472.2|10472.2|10472.2|10472.2|10472.2|10472.2|10472.2|10472.2|0
1652862750000|2022-05-18 08:32:30|10471.98|10471.98|10471.34|10471.34|10471.98|10471.98|10471.34|10471.34|0
1652862760000|2022-05-18 08:32:40|10471.07|10471.07|10471.07|10471.07|10471.07|10471.07|10471.07|10471.07|0
1652862770000|2022-05-18 08:32:50|10470.92|10470.92|10470.14|10470.14|10470.92|10470.92|10470.14|10470.14|0
1652862780000|2022-05-18 08:33:00|10469.69|10469.69|10469.69|10469.69|10469.69|10469.69|10469.69|10469.69|0
1652862790000|2022-05-18 08:33:10|10468.96|10468.96|10468.96|10468.96|10468.96|10468.96|10468.96|10468.96|0
1652862810000|2022-05-18 08:33:30|10468.88|10468.88|10468.88|10468.88|10468.88|10468.88|10468.88|10468.88|0
1652862820000|2022-05-18 08:33:40|10469.4|10469.4|10469.4|10469.4|10469.4|10469.4|10469.4|10469.4|0
1652862830000|2022-05-18 08:33:50|10469.56|10469.56|10467.93|10467.93|10469.56|10469.56|10467.93|10467.93|0
1652862840000|2022-05-18 08:34:00|10468.14|10468.14|10467.14|10467.14|10468.14|10468.14|10467.14|10467.14|0
1652862870000|2022-05-18 08:34:30|10467.56|10467.56|10468.21|10468.21|10468.21|10468.21|10467.56|10467.56|0
1652862880000|2022-05-18 08:34:40|10468.34|10468.34|10468.34|10468.34|10468.34|10468.34|10468.34|10468.34|0
1652862890000|2022-05-18 08:34:50|10467.9|10467.9|10465.9|10465.9|10467.9|10467.9|10465.9|10465.9|0
1652862900000|2022-05-18 08:35:00|10465.81|10465.81|10465.02|10465.02|10465.81|10465.81|10465.02|10465.02|0
1652862910000|2022-05-18 08:35:10|10464.65|10464.65|10464.65|10464.65|10464.65|10464.65|10464.65|10464.65|0
1652862920000|2022-05-18 08:35:20|10464.41|10464.41|10464.77|10464.77|10464.77|10464.77|10464.41|10464.41|0
1652862930000|2022-05-18 08:35:30|10464.48|10464.48|10464.48|10464.48|10464.48|10464.48|10464.48|10464.48|0
1652862940000|2022-05-18 08:35:40|10463.99|10463.99|10463.99|10463.99|10463.99|10463.99|10463.99|10463.99|0
1652862950000|2022-05-18 08:35:50|10463.73|10463.73|10463.73|10463.73|10463.73|10463.73|10463.73|10463.73|0
1652862960000|2022-05-18 08:36:00|10463.3|10463.3|10463.26|10463.26|10464.17|10464.17|10463.26|10463.26|0
1652862980000|2022-05-18 08:36:20|10462.38|10462.38|10461.95|10461.95|10462.38|10462.38|10461.95|10461.95|0
1652862990000|2022-05-18 08:36:30|10462.19|10462.19|10462.19|10462.19|10462.19|10462.19|10462.19|10462.19|0
1652863000000|2022-05-18 08:36:40|10463.75|10463.75|10463.75|10463.75|10463.75|10463.75|10463.75|10463.75|0
1652863010000|2022-05-18 08:36:50|10464.15|10464.15|10464.54|10464.54|10464.54|10464.54|10464.15|10464.15|0
1652863020000|2022-05-18 08:37:00|10464.39|10464.39|10465.35|10465.35|10465.35|10465.35|10464.39|10464.39|0
1652863030000|2022-05-18 08:37:10|10465.74|10465.74|10466.65|10466.65|10466.65|10466.65|10465.74|10465.74|0
1652863040000|2022-05-18 08:37:20|10466.78|10466.78|10467.39|10467.39|10467.39|10467.39|10466.78|10466.78|0
1652863050000|2022-05-18 08:37:30|10467.52|10467.52|10467.78|10467.78|10467.91|10467.91|10467.52|10467.52|0
1652863060000|2022-05-18 08:37:40|10468.05|10468.05|10468.44|10468.44|10468.44|10468.44|10467.91|10467.91|0
1652863070000|2022-05-18 08:37:50|10468.57|10468.57|10468.44|10468.44|10468.57|10468.57|10468.31|10468.31|0
1652863080000|2022-05-18 08:38:00|10469.12|10469.12|10469.78|10469.78|10470.17|10470.17|10468.86|10468.86|0
1652863090000|2022-05-18 08:38:10|10469.25|10469.25|10469.12|10469.12|10469.65|10469.65|10468.99|10468.99|0
1652863100000|2022-05-18 08:38:20|10469.38|10469.38|10469.81|10469.81|10469.81|10469.81|10468.86|10468.86|0
1652863110000|2022-05-18 08:38:30|10469.41|10469.41|10473.3|10473.3|10473.3|10473.3|10469.41|10469.41|0
1652863120000|2022-05-18 08:38:40|10473.57|10473.57|10474.54|10474.54|10474.54|10474.54|10473.57|10473.57|0
1652863130000|2022-05-18 08:38:50|10474.97|10474.97|10476.15|10476.15|10476.15|10476.15|10474.95|10474.95|0
1652863140000|2022-05-18 08:39:00|10475.63|10475.63|10476.02|10476.02|10476.02|10476.02|10475.63|10475.63|0
1652863160000|2022-05-18 08:39:20|10476.15|10476.15|10476.55|10476.55|10476.55|10476.55|10476.15|10476.15|0
1652863170000|2022-05-18 08:39:30|10477.4|10477.4|10476.97|10476.97|10477.4|10477.4|10476.97|10476.97|0
1652863180000|2022-05-18 08:39:40|10476.84|10476.84|10476.84|10476.84|10476.84|10476.84|10476.84|10476.84|0
1652863190000|2022-05-18 08:39:50|10476.97|10476.97|10478.15|10478.15|10478.15|10478.15|10476.97|10476.97|0
1652863200000|2022-05-18 08:40:00|10478.59|10478.59|10478.72|10478.72|10478.72|10478.72|10478.59|10478.59|0
1652863210000|2022-05-18 08:40:10|10478.59|10478.59|10478.59|10478.59|10478.59|10478.59|10478.59|10478.59|0
1652863220000|2022-05-18 08:40:20|10478.96|10478.96|10478.84|10478.84|10479.09|10479.09|10478.56|10478.56|0
1652863230000|2022-05-18 08:40:30|10479.11|10479.11|10479.84|10479.84|10479.84|10479.84|10479.11|10479.11|0
1652863240000|2022-05-18 08:40:40|10479.44|10479.44|10480.88|10480.88|10481.01|10481.01|10479.44|10479.44|0
1652863250000|2022-05-18 08:40:50|10480.62|10480.62|10479.37|10479.37|10480.62|10480.62|10479.37|10479.37|0
1652863260000|2022-05-18 08:41:00|10480.03|10480.03|10480.34|10480.34|10480.34|10480.34|10479.9|10479.9|0
1652863280000|2022-05-18 08:41:20|10480.16|10480.16|10479.82|10479.82|10480.16|10480.16|10479.82|10479.82|0
1652863300000|2022-05-18 08:41:40|10480.08|10480.08|10480.08|10480.08|10480.08|10480.08|10480.08|10480.08|0
1652863310000|2022-05-18 08:41:50|10480.3|10480.3|10480.17|10480.17|10480.56|10480.56|10480.17|10480.17|0
1652863320000|2022-05-18 08:42:00|10481.08|10481.08|10481.64|10481.64|10481.64|10481.64|10481.08|10481.08|0
1652863330000|2022-05-18 08:42:10|10481.12|10481.12|10480.72|10480.72|10481.12|10481.12|10480.72|10480.72|0
1652863350000|2022-05-18 08:42:30|10480.5|10480.5|10479.63|10479.63|10480.5|10480.5|10479.63|10479.63|0
1652863380000|2022-05-18 08:43:00|10480.06|10480.06|10480.5|10480.5|10480.5|10480.5|10479.79|10479.79|0
1652863390000|2022-05-18 08:43:10|10480.59|10480.59|10480.59|10480.59|10480.59|10480.59|10480.59|10480.59|0
1652863400000|2022-05-18 08:43:20|10481.37|10481.37|10481.37|10481.37|10481.37|10481.37|10481.37|10481.37|0
1652863420000|2022-05-18 08:43:40|10481.9|10481.9|10482.77|10482.77|10482.77|10482.77|10481.9|10481.9|0
1652863430000|2022-05-18 08:43:50|10483.55|10483.55|10483.55|10483.55|10483.55|10483.55|10483.55|10483.55|0
1652863440000|2022-05-18 08:44:00|10483.76|10483.76|10483.76|10483.76|10483.76|10483.76|10483.76|10483.76|0
1652863450000|2022-05-18 08:44:10|10483.92|10483.92|10483.92|10483.92|10483.92|10483.92|10483.92|10483.92|0
1652863460000|2022-05-18 08:44:20|10484.05|10484.05|10484.05|10484.05|10484.05|10484.05|10484.05|10484.05|0
1652863490000|2022-05-18 08:44:50|10484.18|10484.18|10485.33|10485.33|10485.33|10485.33|10484.18|10484.18|0
1652863500000|2022-05-18 08:45:00|10485.46|10485.46|10484.93|10484.93|10485.46|10485.46|10484.93|10484.93|0
1652863510000|2022-05-18 08:45:10|10484.72|10484.72|10484.72|10484.72|10484.72|10484.72|10484.5|10484.5|0
1652863530000|2022-05-18 08:45:30|10485.24|10485.24|10485.59|10485.59|10485.59|10485.59|10485.24|10485.24|0
1652863540000|2022-05-18 08:45:40|10486.24|10486.24|10487.43|10487.43|10487.43|10487.43|10486.24|10486.24|0
1652863550000|2022-05-18 08:45:50|10487.69|10487.69|10487.3|10487.3|10487.69|10487.69|10487.3|10487.3|0
1652863560000|2022-05-18 08:46:00|10487.17|10487.17|10487.79|10487.79|10487.82|10487.82|10486.77|10486.77|0
1652863570000|2022-05-18 08:46:10|10488.01|10488.01|10488.51|10488.51|10488.51|10488.51|10488.01|10488.01|0
1652863580000|2022-05-18 08:46:20|10488.75|10488.75|10488.75|10488.75|10488.75|10488.75|10488.75|10488.75|0
1652863600000|2022-05-18 08:46:40|10488.88|10488.88|10490.36|10490.36|10490.36|10490.36|10488.88|10488.88|0
1652863610000|2022-05-18 08:46:50|10489.97|10489.97|10491.66|10491.66|10491.92|10491.92|10489.97|10489.97|0
1652863620000|2022-05-18 08:47:00|10491.53|10491.53|10491.53|10491.53|10491.53|10491.53|10491.27|10491.27|0
1652863630000|2022-05-18 08:47:10|10491.65|10491.65|10491.65|10491.65|10491.65|10491.65|10491.65|10491.65|0
1652863640000|2022-05-18 08:47:20|10491.83|10491.83|10491.83|10491.83|10491.83|10491.83|10491.83|10491.83|0
1652863650000|2022-05-18 08:47:30|10492.09|10492.09|10492.31|10492.31|10492.31|10492.31|10492.09|10492.09|0
1652863680000|2022-05-18 08:48:00|10492.67|10492.67|10494.29|10494.29|10494.29|10494.29|10492.67|10492.67|0
1652863700000|2022-05-18 08:48:20|10494.36|10494.36|10494.78|10494.78|10494.78|10494.78|10494.36|10494.36|0
1652863710000|2022-05-18 08:48:30|10494.91|10494.91|10494.91|10494.91|10494.91|10494.91|10494.91|10494.91|0
1652863720000|2022-05-18 08:48:40|10494.65|10494.65|10494.92|10494.92|10495.31|10495.31|10494.65|10494.65|0
1652863730000|2022-05-18 08:48:50|10494.66|10494.66|10494.48|10494.48|10494.66|10494.66|10494.48|10494.48|0
1652863740000|2022-05-18 08:49:00|10494.74|10494.74|10494.22|10494.22|10494.74|10494.74|10494.22|10494.22|0
1652863750000|2022-05-18 08:49:10|10494.48|10494.48|10494.48|10494.48|10494.61|10494.61|10494.48|10494.48|0
1652863760000|2022-05-18 08:49:20|10494.88|10494.88|10494.42|10494.42|10494.88|10494.88|10494.42|10494.42|0
1652863790000|2022-05-18 08:49:50|10494.74|10494.74|10493.98|10493.98|10495.06|10495.06|10493.98|10493.98|0
1652863800000|2022-05-18 08:50:00|10493.87|10493.87|10492.78|10492.78|10493.87|10493.87|10492.78|10492.78|0
1652863820000|2022-05-18 08:50:20|10492.39|10492.39|10492.54|10492.54|10492.54|10492.54|10492.12|10492.12|0
1652863830000|2022-05-18 08:50:30|10493.32|10493.32|10493.65|10493.65|10493.65|10493.65|10493.32|10493.32|0
1652863840000|2022-05-18 08:50:40|10493.42|10493.42|10493.42|10493.42|10493.42|10493.42|10493.42|10493.42|0
1652863850000|2022-05-18 08:50:50|10494.98|10494.98|10496.54|10496.54|10496.54|10496.54|10494.98|10494.98|0
1652863860000|2022-05-18 08:51:00|10496.72|10496.72|10496.72|10496.72|10496.72|10496.72|10496.72|10496.72|0
1652863870000|2022-05-18 08:51:10|10497.22|10497.22|10499.33|10499.33|10499.33|10499.33|10497.22|10497.22|0
1652863880000|2022-05-18 08:51:20|10499.49|10499.49|10499.91|10499.91|10499.91|10499.91|10499.24|10499.24|0
1652863900000|2022-05-18 08:51:40|10500.68|10500.68|10500.68|10500.68|10500.68|10500.68|10500.68|10500.68|0
1652863910000|2022-05-18 08:51:50|10501.14|10501.14|10502.05|10502.05|10502.05|10502.05|10501.14|10501.14|0
1652863920000|2022-05-18 08:52:00|10502.38|10502.38|10502.26|10502.26|10502.38|10502.38|10502.26|10502.26|0
1652863930000|2022-05-18 08:52:10|10502.71|10502.71|10501.66|10501.66|10502.71|10502.71|10501.66|10501.66|0
1652863960000|2022-05-18 08:52:40|10501.79|10501.79|10504.27|10504.27|10504.27|10504.27|10501.79|10501.79|0
1652863970000|2022-05-18 08:52:50|10504.71|10504.71|10504.71|10504.71|10504.71|10504.71|10504.71|10504.71|0
1652863980000|2022-05-18 08:53:00|10504.84|10504.84|10504.84|10504.84|10504.84|10504.84|10504.84|10504.84|0
1652864000000|2022-05-18 08:53:20|10505.32|10505.32|10505.69|10505.69|10505.69|10505.69|10505.32|10505.32|0
1652864010000|2022-05-18 08:53:30|10505.32|10505.32|10505.32|10505.32|10505.32|10505.32|10505.32|10505.32|0
1652864020000|2022-05-18 08:53:40|10505.46|10505.46|10505.46|10505.46|10505.46|10505.46|10505.46|10505.46|0
1652864030000|2022-05-18 08:53:50|10505.02|10505.02|10505.03|10505.03|10505.15|10505.15|10505.02|10505.02|0
1652864040000|2022-05-18 08:54:00|10503.47|10503.47|10505.03|10505.03|10505.03|10505.03|10503.47|10503.47|0
1652864050000|2022-05-18 08:54:10|10505.4|10505.4|10505.27|10505.27|10505.4|10505.4|10505.27|10505.27|0
1652864060000|2022-05-18 08:54:20|10505.79|10505.79|10505.79|10505.79|10505.79|10505.79|10505.79|10505.79|0
1652864090000|2022-05-18 08:54:50|10505.98|10505.98|10505.98|10505.98|10505.98|10505.98|10505.98|10505.98|0
1652864100000|2022-05-18 08:55:00|10506.76|10506.76|10506.43|10506.43|10507.57|10507.57|10506.43|10506.43|0
1652864110000|2022-05-18 08:55:10|10506.68|10506.68|10508.38|10508.38|10508.38|10508.38|10506.68|10506.68|0
1652864120000|2022-05-18 08:55:20|10508.91|10508.91|10509.21|10509.21|10509.21|10509.21|10508.91|10508.91|0
1652864130000|2022-05-18 08:55:30|10509.34|10509.34|10509.34|10509.34|10509.34|10509.34|10509.34|10509.34|0
1652864140000|2022-05-18 08:55:40|10510.9|10510.9|10510.12|10510.12|10510.9|10510.9|10510.12|10510.12|0
1652864150000|2022-05-18 08:55:50|10509.75|10509.75|10509.95|10509.95|10510.08|10510.08|10509.75|10509.75|0
1652864160000|2022-05-18 08:56:00|10510.47|10510.47|10510.47|10510.47|10510.47|10510.47|10510.47|10510.47|0
1652864170000|2022-05-18 08:56:10|10510.34|10510.34|10509.95|10509.95|10510.47|10510.47|10509.95|10509.95|0
1652864180000|2022-05-18 08:56:20|10510.47|10510.47|10510.35|10510.35|10510.47|10510.47|10510.22|10510.22|0
1652864200000|2022-05-18 08:56:40|10510.48|10510.48|10510.48|10510.48|10510.87|10510.87|10510.48|10510.48|0
1652864210000|2022-05-18 08:56:50|10510.35|10510.35|10511.01|10511.01|10511.01|10511.01|10510.35|10510.35|0
1652864220000|2022-05-18 08:57:00|10510.22|10510.22|10509.83|10509.83|10510.22|10510.22|10509.83|10509.83|0
1652864230000|2022-05-18 08:57:10|10509.35|10509.35|10509.83|10509.83|10509.83|10509.83|10509.35|10509.35|0
1652864240000|2022-05-18 08:57:20|10509.99|10509.99|10510.12|10510.12|10510.34|10510.34|10509.99|10509.99|0
1652864250000|2022-05-18 08:57:30|10510.23|10510.23|10510.62|10510.62|10510.62|10510.62|10510.23|10510.23|0
1652864260000|2022-05-18 08:57:40|10510.4|10510.4|10510.79|10510.79|10510.79|10510.79|10510.4|10510.4|0
1652864280000|2022-05-18 08:58:00|10510.53|10510.53|10510.53|10510.53|10510.53|10510.53|10510.53|10510.53|0
1652864300000|2022-05-18 08:58:20|10511.31|10511.31|10514.2|10514.2|10514.2|10514.2|10511.31|10511.31|0
1652864320000|2022-05-18 08:58:40|10513.99|10513.99|10513.95|10513.95|10513.99|10513.99|10513.83|10513.83|0
1652864330000|2022-05-18 08:58:50|10513.84|10513.84|10513.84|10513.84|10513.84|10513.84|10513.84|10513.84|0
1652864350000|2022-05-18 08:59:10|10514.06|10514.06|10514.28|10514.28|10514.28|10514.28|10514.06|10514.06|0
1652864370000|2022-05-18 08:59:30|10514.02|10514.02|10513.08|10513.08|10514.02|10514.02|10513.08|10513.08|0
1652864380000|2022-05-18 08:59:40|10511.52|10511.52|10513.23|10513.23|10513.23|10513.23|10511.52|10511.52|0
1652864390000|2022-05-18 08:59:50|10512.45|10512.45|10511.96|10511.96|10512.7|10512.7|10511.96|10511.96|0
1652864400000|2022-05-18 09:00:00|10512.49|10512.49|10512.49|10512.49|10512.49|10512.49|10512.24|10512.24|0
1652864410000|2022-05-18 09:00:10|10512.25|10512.25|10512.88|10512.88|10512.88|10512.88|10512.25|10512.25|0
1652864420000|2022-05-18 09:00:20|10513.3|10513.3|10513.58|10513.58|10513.73|10513.73|10513.3|10513.3|0
1652864430000|2022-05-18 09:00:30|10513.67|10513.67|10513.67|10513.67|10513.67|10513.67|10513.67|10513.67|0
1652864490000|2022-05-18 09:01:30|10513.9|10513.9|10513.9|10513.9|10513.9|10513.9|10513.9|10513.9|0
1652864500000|2022-05-18 09:01:40|10514.16|10514.16|10514.16|10514.16|10514.16|10514.16|10514.16|10514.16|0
1652864510000|2022-05-18 09:01:50|10514.27|10514.27|10514.27|10514.27|10514.27|10514.27|10514.27|10514.27|0
1652864520000|2022-05-18 09:02:00|10512.71|10512.71|10511.43|10511.43|10512.71|10512.71|10511.43|10511.43|0
1652864530000|2022-05-18 09:02:10|10512.09|10512.09|10512.06|10512.06|10512.09|10512.09|10511.54|10511.54|0
1652864550000|2022-05-18 09:02:30|10511.8|10511.8|10512.88|10512.88|10512.88|10512.88|10511.8|10511.8|0
1652864560000|2022-05-18 09:02:40|10513.01|10513.01|10513.14|10513.14|10513.14|10513.14|10513.01|10513.01|0
1652864580000|2022-05-18 09:03:00|10512.88|10512.88|10512.88|10512.88|10512.88|10512.88|10512.88|10512.88|0
1652864630000|2022-05-18 09:03:50|10512.66|10512.66|10512.14|10512.14|10512.66|10512.66|10512.14|10512.14|0
1652864660000|2022-05-18 09:04:20|10512.31|10512.31|10512.43|10512.43|10512.68|10512.68|10512.31|10512.31|0
1652864670000|2022-05-18 09:04:30|10513.3|10513.3|10514.19|10514.19|10514.19|10514.19|10513.3|10513.3|0
1652864680000|2022-05-18 09:04:40|10514.42|10514.42|10514.42|10514.42|10514.42|10514.42|10514.42|10514.42|0
1652864690000|2022-05-18 09:04:50|10514.02|10514.02|10514.37|10514.37|10514.37|10514.37|10514.02|10514.02|0
1652864700000|2022-05-18 09:05:00|10514.62|10514.62|10515.57|10515.57|10515.57|10515.57|10514.62|10514.62|0
1652864710000|2022-05-18 09:05:10|10516|10516|10519.81|10519.81|10519.81|10519.81|10516|10516|0
1652864720000|2022-05-18 09:05:20|10519.96|10519.96|10519.96|10519.96|10519.96|10519.96|10519.96|10519.96|0
1652864730000|2022-05-18 09:05:30|10519.85|10519.85|10519.85|10519.85|10519.85|10519.85|10519.85|10519.85|0
1652864750000|2022-05-18 09:05:50|10519.42|10519.42|10519.64|10519.64|10519.85|10519.85|10519.42|10519.42|0
1652864760000|2022-05-18 09:06:00|10519.24|10519.24|10519.22|10519.22|10519.74|10519.74|10519.22|10519.22|0
1652864770000|2022-05-18 09:06:10|10519.64|10519.64|10520.92|10520.92|10520.92|10520.92|10519.64|10519.64|0
1652864780000|2022-05-18 09:06:20|10521.08|10521.08|10522.57|10522.57|10522.57|10522.57|10521.08|10521.08|0
1652864790000|2022-05-18 09:06:30|10523.07|10523.07|10523.07|10523.07|10523.07|10523.07|10523.07|10523.07|0
1652864800000|2022-05-18 09:06:40|10523.17|10523.17|10523.28|10523.28|10523.39|10523.39|10523.17|10523.17|0
1652864810000|2022-05-18 09:06:50|10523.47|10523.47|10523.47|10523.47|10523.47|10523.47|10523.47|10523.47|0
1652864820000|2022-05-18 09:07:00|10523.97|10523.97|10524.6|10524.6|10524.75|10524.75|10523.97|10523.97|0
1652864830000|2022-05-18 09:07:10|10525.02|10525.02|10525.45|10525.45|10525.45|10525.45|10525.02|10525.02|0
1652864840000|2022-05-18 09:07:20|10525.84|10525.84|10525.84|10525.84|10525.84|10525.84|10525.84|10525.84|0
1652864850000|2022-05-18 09:07:30|10527.4|10527.4|10527.83|10527.83|10527.83|10527.83|10527.4|10527.4|0
1652864860000|2022-05-18 09:07:40|10528.26|10528.26|10528.26|10528.26|10528.26|10528.26|10528.26|10528.26|0
1652864870000|2022-05-18 09:07:50|10528.51|10528.51|10528.3|10528.3|10528.51|10528.51|10528.3|10528.3|0
1652864880000|2022-05-18 09:08:00|10529.17|10529.17|10529.17|10529.17|10529.17|10529.17|10529.17|10529.17|0
1652864890000|2022-05-18 09:08:10|10529.83|10529.83|10530.49|10530.49|10530.49|10530.49|10529.83|10529.83|0
1652864900000|2022-05-18 09:08:20|10530.4|10530.4|10529.96|10529.96|10530.49|10530.49|10529.96|10529.96|0
1652864910000|2022-05-18 09:08:30|10530.09|10530.09|10530.09|10530.09|10530.09|10530.09|10530.09|10530.09|0
1652864920000|2022-05-18 09:08:40|10530.35|10530.35|10529.96|10529.96|10530.35|10530.35|10529.96|10529.96|0
1652864930000|2022-05-18 09:08:50|10529.61|10529.61|10529.48|10529.48|10529.74|10529.74|10529.35|10529.35|0
1652864940000|2022-05-18 09:09:00|10529.09|10529.09|10528.53|10528.53|10529.09|10529.09|10528.22|10528.22|0
1652864950000|2022-05-18 09:09:10|10528.96|10528.96|10529.18|10529.18|10529.18|10529.18|10528.96|10528.96|0
1652864970000|2022-05-18 09:09:30|10529.34|10529.34|10531.11|10531.11|10531.27|10531.27|10529.34|10529.34|0
1652864980000|2022-05-18 09:09:40|10531.47|10531.47|10536.76|10536.76|10536.76|10536.76|10531.47|10531.47|0
1652864990000|2022-05-18 09:09:50|10536.66|10536.66|10538.74|10538.74|10538.74|10538.74|10536.66|10536.66|0
1652865000000|2022-05-18 09:10:00|10538.35|10538.35|10539.35|10539.35|10539.35|10539.35|10538.35|10538.35|0
1652865010000|2022-05-18 09:10:10|10539.6|10539.6|10539.73|10539.73|10539.73|10539.73|10539.6|10539.6|0
1652865020000|2022-05-18 09:10:20|10539.96|10539.96|10540.49|10540.49|10540.49|10540.49|10539.96|10539.96|0
1652865050000|2022-05-18 09:10:50|10540.92|10540.92|10540.92|10540.92|10540.92|10540.92|10540.49|10540.49|0
1652865070000|2022-05-18 09:11:10|10541.09|10541.09|10541.09|10541.09|10541.09|10541.09|10541.09|10541.09|0
1652865100000|2022-05-18 09:11:40|10540.87|10540.87|10540.87|10540.87|10540.87|10540.87|10540.87|10540.87|0
1652865120000|2022-05-18 09:12:00|10539.31|10539.31|10539.43|10539.43|10539.61|10539.61|10539.31|10539.31|0
1652865130000|2022-05-18 09:12:10|10538.65|10538.65|10538.13|10538.13|10538.65|10538.65|10538.13|10538.13|0
1652865140000|2022-05-18 09:12:20|10538.52|10538.52|10538.52|10538.52|10538.52|10538.52|10538.52|10538.52|0
1652865150000|2022-05-18 09:12:30|10538.92|10538.92|10538.92|10538.92|10538.92|10538.92|10538.92|10538.92|0
1652865180000|2022-05-18 09:13:00|10540.06|10540.06|10541.03|10541.03|10541.03|10541.03|10540.06|10540.06|0
1652865190000|2022-05-18 09:13:10|10541.25|10541.25|10540.59|10540.59|10541.25|10541.25|10540.59|10540.59|0
1652865210000|2022-05-18 09:13:30|10540.37|10540.37|10540.25|10540.25|10540.37|10540.37|10540.25|10540.25|0
1652865220000|2022-05-18 09:13:40|10540|10540|10539.63|10539.63|10540|10540|10539.63|10539.63|0
1652865230000|2022-05-18 09:13:50|10539.88|10539.88|10540.13|10540.13|10540.13|10540.13|10539.88|10539.88|0
1652865250000|2022-05-18 09:14:10|10540.39|10540.39|10540.39|10540.39|10540.39|10540.39|10540.39|10540.39|0
1652865280000|2022-05-18 09:14:40|10540.05|10540.05|10540.47|10540.47|10540.47|10540.47|10540.05|10540.05|0
1652865290000|2022-05-18 09:14:50|10540.35|10540.35|10540.13|10540.13|10540.35|10540.35|10540.13|10540.13|0
1652865300000|2022-05-18 09:15:00|10539.6|10539.6|10538.51|10538.51|10539.6|10539.6|10538.51|10538.51|0
1652865310000|2022-05-18 09:15:10|10538.29|10538.29|10538.29|10538.29|10538.29|10538.29|10538.29|10538.29|0
1652865330000|2022-05-18 09:15:30|10537.7|10537.7|10537.35|10537.35|10537.7|10537.7|10537.26|10537.26|0
1652865340000|2022-05-18 09:15:40|10536.3|10536.3|10535.81|10535.81|10536.3|10536.3|10535.81|10535.81|0
1652865350000|2022-05-18 09:15:50|10535.35|10535.35|10533.47|10533.47|10535.81|10535.81|10533.47|10533.47|0
1652865360000|2022-05-18 09:16:00|10533.09|10533.09|10533.09|10533.09|10533.09|10533.09|10533.09|10533.09|0
1652865370000|2022-05-18 09:16:10|10532.73|10532.73|10532.73|10532.73|10532.73|10532.73|10532.73|10532.73|0
1652865380000|2022-05-18 09:16:20|10532.05|10532.05|10531.52|10531.52|10532.05|10532.05|10531.52|10531.52|0
1652865390000|2022-05-18 09:16:30|10531.3|10531.3|10532.22|10532.22|10532.22|10532.22|10531.3|10531.3|0
1652865410000|2022-05-18 09:16:50|10531.83|10531.83|10531.5|10531.5|10531.83|10531.83|10531.5|10531.5|0
1652865420000|2022-05-18 09:17:00|10530.25|10530.25|10529.6|10529.6|10531.04|10531.04|10529.6|10529.6|0
1652865430000|2022-05-18 09:17:10|10529.24|10529.24|10528.79|10528.79|10529.24|10529.24|10528.79|10528.79|0
1652865440000|2022-05-18 09:17:20|10528.26|10528.26|10523.73|10523.73|10528.26|10528.26|10523.73|10523.73|0
1652865450000|2022-05-18 09:17:30|10523.95|10523.95|10523.95|10523.95|10523.95|10523.95|10523.95|10523.95|0
1652865460000|2022-05-18 09:17:40|10524.17|10524.17|10524.4|10524.4|10524.62|10524.62|10524.17|10524.17|0
1652865480000|2022-05-18 09:18:00|10523.97|10523.97|10523.97|10523.97|10523.97|10523.97|10523.97|10523.97|0
1652865490000|2022-05-18 09:18:10|10523.82|10523.82|10523.38|10523.38|10523.82|10523.82|10523.38|10523.38|0
1652865500000|2022-05-18 09:18:20|10523.03|10523.03|10523.03|10523.03|10523.03|10523.03|10523.03|10523.03|0
1652865510000|2022-05-18 09:18:30|10522.35|10522.35|10522.35|10522.35|10522.35|10522.35|10522.35|10522.35|0
1652865520000|2022-05-18 09:18:40|10522.58|10522.58|10523.01|10523.01|10523.01|10523.01|10522.58|10522.58|0
1652865540000|2022-05-18 09:19:00|10523.27|10523.27|10523.27|10523.27|10523.27|10523.27|10523.27|10523.27|0
1652865550000|2022-05-18 09:19:10|10523.11|10523.11|10522.98|10522.98|10523.11|10523.11|10522.98|10522.98|0
1652865570000|2022-05-18 09:19:30|10523.11|10523.11|10523.11|10523.11|10523.11|10523.11|10523.11|10523.11|0
1652865590000|2022-05-18 09:19:50|10523.29|10523.29|10523.29|10523.29|10523.29|10523.29|10523.29|10523.29|0
1652865600000|2022-05-18 09:20:00|10524.27|10524.27|10525.15|10525.15|10525.15|10525.15|10524.02|10524.02|0
1652865610000|2022-05-18 09:20:10|10525.37|10525.37|10525.15|10525.15|10525.37|10525.37|10525.15|10525.15|0
1652865630000|2022-05-18 09:20:30|10524.93|10524.93|10525.26|10525.26|10525.26|10525.26|10524.93|10524.93|0
1652865650000|2022-05-18 09:20:50|10525.56|10525.56|10525.56|10525.56|10525.56|10525.56|10525.56|10525.56|0
1652865660000|2022-05-18 09:21:00|10525.71|10525.71|10526.78|10526.78|10526.78|10526.78|10525.71|10525.71|0
1652865670000|2022-05-18 09:21:10|10527.13|10527.13|10527.13|10527.13|10527.13|10527.13|10527.13|10527.13|0
1652865690000|2022-05-18 09:21:30|10527.65|10527.65|10527.65|10527.65|10527.65|10527.65|10527.65|10527.65|0
1652865700000|2022-05-18 09:21:40|10528.02|10528.02|10528.46|10528.46|10528.46|10528.46|10528.02|10528.02|0
1652865710000|2022-05-18 09:21:50|10529.11|10529.11|10529.44|10529.44|10529.44|10529.44|10529.11|10529.11|0
1652865720000|2022-05-18 09:22:00|10529.01|10529.01|10528.09|10528.09|10529.01|10529.01|10528.09|10528.09|0
1652865730000|2022-05-18 09:22:10|10528.54|10528.54|10528.54|10528.54|10528.54|10528.54|10528.54|10528.54|0
1652865740000|2022-05-18 09:22:20|10528.41|10528.41|10528.41|10528.41|10528.41|10528.41|10528.41|10528.41|0
1652865750000|2022-05-18 09:22:30|10529.26|10529.26|10528.57|10528.57|10529.26|10529.26|10528.57|10528.57|0
1652865760000|2022-05-18 09:22:40|10528.79|10528.79|10529.15|10529.15|10529.15|10529.15|10528.79|10528.79|0
1652865800000|2022-05-18 09:23:20|10529.02|10529.02|10533.66|10533.66|10533.66|10533.66|10529.02|10529.02|0
1652865810000|2022-05-18 09:23:30|10533.29|10533.29|10534.1|10534.1|10534.1|10534.1|10533.29|10533.29|0
1652865840000|2022-05-18 09:24:00|10534.22|10534.22|10534.22|10534.22|10534.22|10534.22|10534.22|10534.22|0
1652865850000|2022-05-18 09:24:10|10534.1|10534.1|10534.1|10534.1|10534.1|10534.1|10534.1|10534.1|0
1652865910000|2022-05-18 09:25:10|10533.44|10533.44|10533.87|10533.87|10533.87|10533.87|10533.44|10533.44|0
1652865920000|2022-05-18 09:25:20|10534.31|10534.31|10534.31|10534.31|10534.31|10534.31|10534.31|10534.31|0
1652865940000|2022-05-18 09:25:40|10534.67|10534.67|10534.31|10534.31|10534.67|10534.67|10534.31|10534.31|0
1652865950000|2022-05-18 09:25:50|10532.75|10532.75|10533.21|10533.21|10533.21|10533.21|10532.75|10532.75|0
1652865960000|2022-05-18 09:26:00|10533.33|10533.33|10533.33|10533.33|10533.33|10533.33|10533.33|10533.33|0
1652865970000|2022-05-18 09:26:10|10533.72|10533.72|10535.32|10535.32|10535.32|10535.32|10533.72|10533.72|0
1652865980000|2022-05-18 09:26:20|10535.67|10535.67|10535.76|10535.76|10535.76|10535.76|10535.67|10535.67|0
1652865990000|2022-05-18 09:26:30|10536.22|10536.22|10536.22|10536.22|10536.22|10536.22|10536.22|10536.22|0
1652866000000|2022-05-18 09:26:40|10536.65|10536.65|10537.48|10537.48|10537.48|10537.48|10536.65|10536.65|0
1652866010000|2022-05-18 09:26:50|10537.61|10537.61|10537.05|10537.05|10537.61|10537.61|10537.05|10537.05|0
1652866020000|2022-05-18 09:27:00|10536.8|10536.8|10536.55|10536.55|10536.8|10536.8|10536.55|10536.55|0
1652866030000|2022-05-18 09:27:10|10536.91|10536.91|10536.91|10536.91|10536.91|10536.91|10536.91|10536.91|0
1652866050000|2022-05-18 09:27:30|10536.38|10536.38|10536.7|10536.7|10536.7|10536.7|10536.38|10536.38|0
1652866060000|2022-05-18 09:27:40|10536.91|10536.91|10536.7|10536.7|10536.91|10536.91|10536.7|10536.7|0
1652866070000|2022-05-18 09:27:50|10536.33|10536.33|10536.33|10536.33|10536.33|10536.33|10536.33|10536.33|0
1652866080000|2022-05-18 09:28:00|10536.53|10536.53|10536.39|10536.39|10536.53|10536.53|10536.39|10536.39|0
1652866110000|2022-05-18 09:28:30|10536.04|10536.04|10536.04|10536.04|10536.04|10536.04|10536.04|10536.04|0
1652866140000|2022-05-18 09:29:00|10535.65|10535.65|10535.65|10535.65|10535.65|10535.65|10535.65|10535.65|0
1652866160000|2022-05-18 09:29:20|10535.52|10535.52|10535.52|10535.52|10535.52|10535.52|10535.52|10535.52|0
1652866180000|2022-05-18 09:29:40|10535.08|10535.08|10534.87|10534.87|10535.08|10535.08|10534.87|10534.87|0
1652866190000|2022-05-18 09:29:50|10534.51|10534.51|10534.51|10534.51|10534.51|10534.51|10534.51|10534.51|0
1652866200000|2022-05-18 09:30:00|10533.98|10533.98|10532.69|10532.69|10533.98|10533.98|10532.51|10532.51|0
1652866210000|2022-05-18 09:30:10|10532.9|10532.9|10533.03|10533.03|10533.03|10533.03|10532.9|10532.9|0
1652866220000|2022-05-18 09:30:20|10532.88|10532.88|10532.88|10532.88|10532.88|10532.88|10532.88|10532.88|0
1652866230000|2022-05-18 09:30:30|10532.62|10532.62|10532.62|10532.62|10532.62|10532.62|10532.62|10532.62|0
1652866250000|2022-05-18 09:30:50|10532.25|10532.25|10532.25|10532.25|10532.25|10532.25|10532.25|10532.25|0
1652866270000|2022-05-18 09:31:10|10531.38|10531.38|10531.38|10531.38|10531.38|10531.38|10531.38|10531.38|0
1652866280000|2022-05-18 09:31:20|10532.16|10532.16|10533.47|10533.47|10533.47|10533.47|10532.16|10532.16|0
1652866290000|2022-05-18 09:31:30|10532.69|10532.69|10532.69|10532.69|10532.69|10532.69|10531.91|10531.91|0
1652866300000|2022-05-18 09:31:40|10533.47|10533.47|10530.83|10530.83|10533.47|10533.47|10530.83|10530.83|0
1652866310000|2022-05-18 09:31:50|10529.47|10529.47|10529.47|10529.47|10529.47|10529.47|10529.47|10529.47|0
1652866340000|2022-05-18 09:32:20|10529.56|10529.56|10529.66|10529.66|10529.66|10529.66|10529.56|10529.56|0
1652866360000|2022-05-18 09:32:40|10529.04|10529.04|10528.16|10528.16|10529.04|10529.04|10528.16|10528.16|0
1652866380000|2022-05-18 09:33:00|10528.72|10528.72|10530.28|10530.28|10530.28|10530.28|10528.72|10528.72|0
1652866420000|2022-05-18 09:33:40|10530.58|10530.58|10530.58|10530.58|10530.58|10530.58|10530.58|10530.58|0
1652866430000|2022-05-18 09:33:50|10529.8|10529.8|10529.8|10529.8|10529.8|10529.8|10529.8|10529.8|0
1652866440000|2022-05-18 09:34:00|10529.43|10529.43|10529.39|10529.39|10529.43|10529.43|10529.26|10529.26|0
1652866450000|2022-05-18 09:34:10|10529.64|10529.64|10529.39|10529.39|10529.64|10529.64|10529.39|10529.39|0
1652866470000|2022-05-18 09:34:30|10529.71|10529.71|10530.04|10530.04|10530.04|10530.04|10529.71|10529.71|0
1652866490000|2022-05-18 09:34:50|10529.89|10529.89|10529.89|10529.89|10529.89|10529.89|10529.89|10529.89|0
1652866500000|2022-05-18 09:35:00|10529.98|10529.98|10529.83|10529.83|10529.98|10529.98|10529.74|10529.74|0
1652866510000|2022-05-18 09:35:10|10530.92|10530.92|10531.14|10531.14|10531.14|10531.14|10530.92|10530.92|0
1652866530000|2022-05-18 09:35:30|10531.02|10531.02|10531.14|10531.14|10531.14|10531.14|10531.02|10531.02|0
1652866540000|2022-05-18 09:35:40|10531.01|10531.01|10531.46|10531.46|10531.46|10531.46|10530.49|10530.49|0
1652866560000|2022-05-18 09:36:00|10532.24|10532.24|10532.24|10532.24|10532.24|10532.24|10532.24|10532.24|0
1652866570000|2022-05-18 09:36:10|10532.02|10532.02|10532.02|10532.02|10532.02|10532.02|10532.02|10532.02|0
1652866590000|2022-05-18 09:36:30|10531.8|10531.8|10532.02|10532.02|10532.02|10532.02|10531.8|10531.8|0
1652866600000|2022-05-18 09:36:40|10531.7|10531.7|10531.59|10531.59|10531.7|10531.7|10531.59|10531.59|0
1652866610000|2022-05-18 09:36:50|10530.72|10530.72|10530.72|10530.72|10530.72|10530.72|10530.72|10530.72|0
1652866630000|2022-05-18 09:37:10|10531.04|10531.04|10531.04|10531.04|10531.04|10531.04|10531.04|10531.04|0
1652866640000|2022-05-18 09:37:20|10530.91|10530.91|10531.02|10531.02|10531.02|10531.02|10530.91|10530.91|0
1652866650000|2022-05-18 09:37:30|10531.37|10531.37|10530.59|10530.59|10531.37|10531.37|10530.59|10530.59|0
1652866660000|2022-05-18 09:37:40|10531.37|10531.37|10531.37|10531.37|10531.37|10531.37|10531.37|10531.37|0
1652866690000|2022-05-18 09:38:10|10531.25|10531.25|10530.87|10530.87|10531.25|10531.25|10530.87|10530.87|0
1652866740000|2022-05-18 09:39:00|10530.75|10530.75|10530.58|10530.58|10530.75|10530.75|10530.21|10530.21|0
1652866770000|2022-05-18 09:39:30|10530.83|10530.83|10530.18|10530.18|10530.83|10530.83|10530.18|10530.18|0
1652866800000|2022-05-18 09:40:00|10530.42|10530.42|10530.42|10530.42|10530.42|10530.42|10530.42|10530.42|0
1652866810000|2022-05-18 09:40:10|10530.32|10530.32|10530.42|10530.42|10530.42|10530.42|10530.32|10530.32|0
1652866820000|2022-05-18 09:40:20|10530.29|10530.29|10530.72|10530.72|10530.72|10530.72|10530.29|10530.29|0
1652866830000|2022-05-18 09:40:30|10531.14|10531.14|10532|10532|10532|10532|10531.14|10531.14|0
1652866840000|2022-05-18 09:40:40|10531.91|10531.91|10532.75|10532.75|10532.75|10532.75|10531.91|10531.91|0
1652866850000|2022-05-18 09:40:50|10531.1|10531.1|10530.88|10530.88|10531.1|10531.1|10530.1|10530.1|0
1652866860000|2022-05-18 09:41:00|10531.56|10531.56|10533.12|10533.12|10533.12|10533.12|10531.56|10531.56|0
1652866870000|2022-05-18 09:41:10|10534.35|10534.35|10534.35|10534.35|10534.35|10534.35|10534.35|10534.35|0
1652866900000|2022-05-18 09:41:40|10534.22|10534.22|10534.22|10534.22|10534.22|10534.22|10534.22|10534.22|0
1652866920000|2022-05-18 09:42:00|10533.79|10533.79|10533.79|10533.79|10533.79|10533.79|10533.79|10533.79|0
1652866960000|2022-05-18 09:42:40|10533.64|10533.64|10534.07|10534.07|10534.07|10534.07|10533.64|10533.64|0
1652866990000|2022-05-18 09:43:10|10534.19|10534.19|10534.19|10534.19|10534.19|10534.19|10534.19|10534.19|0
1652867020000|2022-05-18 09:43:40|10534.44|10534.44|10534.59|10534.59|10534.59|10534.59|10534.44|10534.44|0
1652867030000|2022-05-18 09:43:50|10534.82|10534.82|10534.82|10534.82|10534.82|10534.82|10534.82|10534.82|0
1652867060000|2022-05-18 09:44:20|10534.9|10534.9|10535.12|10535.12|10535.12|10535.12|10534.9|10534.9|0
1652867080000|2022-05-18 09:44:40|10535.39|10535.39|10535.39|10535.39|10535.39|10535.39|10535.39|10535.39|0
1652867110000|2022-05-18 09:45:10|10535.56|10535.56|10534.9|10534.9|10535.56|10535.56|10534.9|10534.9|0
1652867130000|2022-05-18 09:45:30|10534.72|10534.72|10534.72|10534.72|10534.72|10534.72|10534.72|10534.72|0
1652867160000|2022-05-18 09:46:00|10535.15|10535.15|10535.58|10535.58|10535.58|10535.58|10535.01|10535.01|0
1652867170000|2022-05-18 09:46:10|10535.76|10535.76|10535.76|10535.76|10535.76|10535.76|10535.76|10535.76|0
1652867180000|2022-05-18 09:46:20|10536.62|10536.62|10537.46|10537.46|10537.46|10537.46|10536.62|10536.62|0
1652867190000|2022-05-18 09:46:30|10537.24|10537.24|10537.24|10537.24|10537.24|10537.24|10537.24|10537.24|0
1652867200000|2022-05-18 09:46:40|10537.59|10537.59|10537.59|10537.59|10537.59|10537.59|10537.59|10537.59|0
1652867230000|2022-05-18 09:47:10|10538.44|10538.44|10538.91|10538.91|10539.04|10539.04|10538.44|10538.44|0
1652867250000|2022-05-18 09:47:30|10541.23|10541.23|10541.05|10541.05|10541.23|10541.23|10541.05|10541.05|0
1652867280000|2022-05-18 09:48:00|10540.63|10540.63|10539.96|10539.96|10540.63|10540.63|10539.96|10539.96|0
1652867290000|2022-05-18 09:48:10|10540.4|10540.4|10540.83|10540.83|10540.83|10540.83|10540.4|10540.4|0
1652867300000|2022-05-18 09:48:20|10541.2|10541.2|10541.2|10541.2|10541.2|10541.2|10541.2|10541.2|0
1652867320000|2022-05-18 09:48:40|10541.86|10541.86|10541.73|10541.73|10541.86|10541.86|10541.73|10541.73|0
1652867330000|2022-05-18 09:48:50|10540.86|10540.86|10539.99|10539.99|10540.86|10540.86|10539.99|10539.99|0
1652867350000|2022-05-18 09:49:10|10539.62|10539.62|10539.46|10539.46|10539.62|10539.62|10539.46|10539.46|0
1652867360000|2022-05-18 09:49:20|10538.76|10538.76|10537.2|10537.2|10538.76|10538.76|10537.2|10537.2|0
1652867380000|2022-05-18 09:49:40|10537.63|10537.63|10537.7|10537.7|10537.7|10537.7|10537.63|10537.63|0
1652867400000|2022-05-18 09:50:00|10537.86|10537.86|10537.86|10537.86|10537.86|10537.86|10537.86|10537.86|0
1652867410000|2022-05-18 09:50:10|10537.64|10537.64|10537.64|10537.64|10537.64|10537.64|10537.64|10537.64|0
1652867420000|2022-05-18 09:50:20|10537.9|10537.9|10537.9|10537.9|10537.9|10537.9|10537.9|10537.9|0
1652867460000|2022-05-18 09:51:00|10538.13|10538.13|10538.13|10538.13|10538.13|10538.13|10538.13|10538.13|0
1652867470000|2022-05-18 09:51:10|10538.49|10538.49|10538.82|10538.82|10538.82|10538.82|10538.49|10538.49|0
1652867480000|2022-05-18 09:51:20|10538.54|10538.54|10538.68|10538.68|10539.24|10539.24|10538.54|10538.54|0
1652867490000|2022-05-18 09:51:30|10538.84|10538.84|10538.31|10538.31|10538.84|10538.84|10538.31|10538.31|0
1652867530000|2022-05-18 09:52:10|10539.87|10539.87|10540.4|10540.4|10540.4|10540.4|10539.87|10539.87|0
1652867540000|2022-05-18 09:52:20|10540.18|10540.18|10539.86|10539.86|10540.18|10540.18|10539.18|10539.18|0
1652867550000|2022-05-18 09:52:30|10540.31|10540.31|10541.78|10541.78|10541.78|10541.78|10540.31|10540.31|0
1652867560000|2022-05-18 09:52:40|10542.23|10542.23|10542.14|10542.14|10542.46|10542.46|10542.14|10542.14|0
1652867580000|2022-05-18 09:53:00|10542.92|10542.92|10542.92|10542.92|10542.92|10542.92|10542.92|10542.92|0
1652867590000|2022-05-18 09:53:10|10542.69|10542.69|10543.35|10543.35|10543.57|10543.57|10542.69|10542.69|0
1652867600000|2022-05-18 09:53:20|10543.78|10543.78|10544.22|10544.22|10544.22|10544.22|10543.78|10543.78|0
1652867610000|2022-05-18 09:53:30|10544.54|10544.54|10544.89|10544.89|10544.89|10544.89|10544.54|10544.54|0
1652867620000|2022-05-18 09:53:40|10545.67|10545.67|10545.67|10545.67|10545.67|10545.67|10545.67|10545.67|0
1652867650000|2022-05-18 09:54:10|10545.58|10545.58|10545.58|10545.58|10545.58|10545.58|10545.58|10545.58|0
1652867660000|2022-05-18 09:54:20|10545.23|10545.23|10545.23|10545.23|10545.23|10545.23|10545.23|10545.23|0
1652867690000|2022-05-18 09:54:50|10545.67|10545.67|10545.89|10545.89|10546.11|10546.11|10545.67|10545.67|0
1652867700000|2022-05-18 09:55:00|10546.07|10546.07|10545.85|10545.85|10546.07|10546.07|10545.85|10545.85|0
1652867710000|2022-05-18 09:55:10|10545.72|10545.72|10545.98|10545.98|10545.98|10545.98|10545.32|10545.32|0
1652867720000|2022-05-18 09:55:20|10545.72|10545.72|10546.19|10546.19|10546.19|10546.19|10545.72|10545.72|0
1652867730000|2022-05-18 09:55:30|10546.3|10546.3|10548.23|10548.23|10548.23|10548.23|10546.01|10546.01|0
1652867740000|2022-05-18 09:55:40|10548.44|10548.44|10548.85|10548.85|10549.43|10549.43|10548.44|10548.44|0
1652867750000|2022-05-18 09:55:50|10549.22|10549.22|10549.22|10549.22|10549.22|10549.22|10549.22|10549.22|0
1652867760000|2022-05-18 09:56:00|10549.09|10549.09|10549.62|10549.62|10549.62|10549.62|10549.09|10549.09|0
1652867770000|2022-05-18 09:56:10|10549.74|10549.74|10549.61|10549.61|10549.74|10549.74|10549.61|10549.61|0
1652867780000|2022-05-18 09:56:20|10549.36|10549.36|10549|10549|10549.36|10549.36|10549|10549|0
1652867800000|2022-05-18 09:56:40|10549.19|10549.19|10549.19|10549.19|10549.19|10549.19|10549.19|10549.19|0
1652867820000|2022-05-18 09:57:00|10548.8|10548.8|10548.86|10548.86|10548.86|10548.86|10548.21|10548.21|0
1652867840000|2022-05-18 09:57:20|10548.54|10548.54|10548.77|10548.77|10548.77|10548.77|10548.54|10548.54|0
1652867850000|2022-05-18 09:57:30|10548.38|10548.38|10548.38|10548.38|10548.38|10548.38|10547.95|10547.95|0
1652867860000|2022-05-18 09:57:40|10548.8|10548.8|10548.8|10548.8|10548.8|10548.8|10548.8|10548.8|0
1652867870000|2022-05-18 09:57:50|10548.67|10548.67|10549.06|10549.06|10549.06|10549.06|10548.67|10548.67|0
1652867880000|2022-05-18 09:58:00|10548.7|10548.7|10548.7|10548.7|10548.7|10548.7|10548.7|10548.7|0
1652867910000|2022-05-18 09:58:30|10549.48|10549.48|10549.48|10549.48|10549.48|10549.48|10549.48|10549.48|0
1652867920000|2022-05-18 09:58:40|10549.11|10549.11|10549.11|10549.11|10549.11|10549.11|10549.11|10549.11|0
1652867930000|2022-05-18 09:58:50|10548.95|10548.95|10550.14|10550.14|10550.14|10550.14|10548.86|10548.86|0
1652867940000|2022-05-18 09:59:00|10549.36|10549.36|10547.8|10547.8|10549.36|10549.36|10547.8|10547.8|0
1652867960000|2022-05-18 09:59:20|10547.48|10547.48|10548.24|10548.24|10548.24|10548.24|10547.48|10547.48|0
1652867970000|2022-05-18 09:59:30|10549.02|10549.02|10548.26|10548.26|10549.04|10549.04|10548.24|10548.24|0
1652867980000|2022-05-18 09:59:40|10548.41|10548.41|10548.86|10548.86|10549.09|10549.09|10548.41|10548.41|0
1652867990000|2022-05-18 09:59:50|10548.08|10548.08|10548.24|10548.24|10548.52|10548.52|10548.08|10548.08|0
1652868000000|2022-05-18 10:00:00|10548.43|10548.43|10548.21|10548.21|10548.92|10548.92|10548.21|10548.21|0
1652868010000|2022-05-18 10:00:10|10547.81|10547.81|10548.21|10548.21|10548.21|10548.21|10547.81|10547.81|0
1652868020000|2022-05-18 10:00:20|10548.43|10548.43|10548.43|10548.43|10549.34|10549.34|10547.98|10547.98|0
1652868030000|2022-05-18 10:00:30|10548.3|10548.3|10548.3|10548.3|10548.3|10548.3|10548.3|10548.3|0
1652868040000|2022-05-18 10:00:40|10548.72|10548.72|10548.54|10548.54|10548.72|10548.72|10548.54|10548.54|0
1652868050000|2022-05-18 10:00:50|10548.09|10548.09|10547.96|10547.96|10548.09|10548.09|10547.96|10547.96|0
1652868060000|2022-05-18 10:01:00|10547.74|10547.74|10548.04|10548.04|10548.19|10548.19|10547.74|10547.74|0
1652868070000|2022-05-18 10:01:10|10548.83|10548.83|10548.31|10548.31|10548.83|10548.83|10548.31|10548.31|0
1652868080000|2022-05-18 10:01:20|10548.12|10548.12|10548.55|10548.55|10548.64|10548.64|10548.12|10548.12|0
1652868090000|2022-05-18 10:01:30|10548.22|10548.22|10548.22|10548.22|10548.22|10548.22|10548.22|10548.22|0
1652868100000|2022-05-18 10:01:40|10547.7|10547.7|10547.7|10547.7|10547.7|10547.7|10547.7|10547.7|0
1652868110000|2022-05-18 10:01:50|10547.54|10547.54|10547.54|10547.54|10547.54|10547.54|10547.54|10547.54|0
1652868120000|2022-05-18 10:02:00|10547.79|10547.79|10547.37|10547.37|10548.03|10548.03|10547.2|10547.2|0
1652868140000|2022-05-18 10:02:20|10547.55|10547.55|10548.85|10548.85|10548.85|10548.85|10547.55|10547.55|0
1652868150000|2022-05-18 10:02:30|10549.6|10549.6|10549.72|10549.72|10549.72|10549.72|10549.6|10549.6|0
1652868160000|2022-05-18 10:02:40|10549.95|10549.95|10549.95|10549.95|10549.95|10549.95|10549.95|10549.95|0
1652868180000|2022-05-18 10:03:00|10549.62|10549.62|10549.62|10549.62|10549.62|10549.62|10549.62|10549.62|0
1652868210000|2022-05-18 10:03:30|10549.99|10549.99|10550.19|10550.19|10550.19|10550.19|10549.57|10549.57|0
1652868220000|2022-05-18 10:03:40|10550.27|10550.27|10551.81|10551.81|10551.81|10551.81|10550.27|10550.27|0
1652868230000|2022-05-18 10:03:50|10551.73|10551.73|10551.73|10551.73|10551.73|10551.73|10551.73|10551.73|0
1652868250000|2022-05-18 10:04:10|10551.55|10551.55|10551.36|10551.36|10551.68|10551.68|10551.36|10551.36|0
1652868260000|2022-05-18 10:04:20|10552.82|10552.82|10552.59|10552.59|10552.82|10552.82|10552.59|10552.59|0
1652868290000|2022-05-18 10:04:50|10552.42|10552.42|10552.42|10552.42|10552.42|10552.42|10552.42|10552.42|0
1652868300000|2022-05-18 10:05:00|10552.79|10552.79|10553.04|10553.04|10553.04|10553.04|10552.79|10552.79|0
1652868310000|2022-05-18 10:05:10|10552.65|10552.65|10552.63|10552.63|10553.1|10553.1|10552.63|10552.63|0
1652868350000|2022-05-18 10:05:50|10554.97|10554.97|10554.97|10554.97|10554.97|10554.97|10554.97|10554.97|0
1652868360000|2022-05-18 10:06:00|10555.14|10555.14|10556.7|10556.7|10556.7|10556.7|10555.14|10555.14|0
1652868370000|2022-05-18 10:06:10|10556.44|10556.44|10555.92|10555.92|10557.22|10557.22|10555.66|10555.66|0
1652868380000|2022-05-18 10:06:20|10556.62|10556.62|10556.52|10556.52|10556.69|10556.69|10556.52|10556.52|0
1652868410000|2022-05-18 10:06:50|10556.75|10556.75|10556.75|10556.75|10556.75|10556.75|10556.75|10556.75|0
1652868420000|2022-05-18 10:07:00|10556.98|10556.98|10556.07|10556.07|10556.98|10556.98|10556.07|10556.07|0
1652868430000|2022-05-18 10:07:10|10554.7|10554.7|10555.51|10555.51|10555.51|10555.51|10554.7|10554.7|0
1652868440000|2022-05-18 10:07:20|10555.64|10555.64|10555.64|10555.64|10555.64|10555.64|10555.64|10555.64|0
1652868450000|2022-05-18 10:07:30|10556.03|10556.03|10556.03|10556.03|10556.03|10556.03|10556.03|10556.03|0
1652868470000|2022-05-18 10:07:50|10556.49|10556.49|10556.49|10556.49|10556.49|10556.49|10556.49|10556.49|0
1652868490000|2022-05-18 10:08:10|10556.7|10556.7|10556.7|10556.7|10556.7|10556.7|10556.7|10556.7|0
1652868500000|2022-05-18 10:08:20|10557.57|10557.57|10557.65|10557.65|10557.82|10557.82|10557.57|10557.57|0
1652868510000|2022-05-18 10:08:30|10557.82|10557.82|10557.15|10557.15|10558.23|10558.23|10556.92|10556.92|0
1652868530000|2022-05-18 10:08:50|10557.57|10557.57|10557.57|10557.57|10557.57|10557.57|10557.57|10557.57|0
1652868540000|2022-05-18 10:09:00|10554.46|10554.46|10554.46|10554.46|10554.46|10554.46|10554.46|10554.46|0
1652868550000|2022-05-18 10:09:10|10554.23|10554.23|10551.65|10551.65|10554.23|10554.23|10551.65|10551.65|0
1652868580000|2022-05-18 10:09:40|10551.47|10551.47|10551.47|10551.47|10551.47|10551.47|10551.47|10551.47|0
1652868590000|2022-05-18 10:09:50|10551.34|10551.34|10550.89|10550.89|10551.34|10551.34|10550.89|10550.89|0
1652868610000|2022-05-18 10:10:10|10550.52|10550.52|10550.52|10550.52|10550.52|10550.52|10550.52|10550.52|0
1652868620000|2022-05-18 10:10:20|10550.16|10550.16|10549.41|10549.41|10550.16|10550.16|10549.41|10549.41|0
1652868630000|2022-05-18 10:10:30|10548.18|10548.18|10547.7|10547.7|10548.18|10548.18|10547.7|10547.7|0
1652868650000|2022-05-18 10:10:50|10547.95|10547.95|10548.33|10548.33|10548.33|10548.33|10547.95|10547.95|0
1652868670000|2022-05-18 10:11:10|10547.81|10547.81|10547.81|10547.81|10547.81|10547.81|10547.81|10547.81|0
1652868680000|2022-05-18 10:11:20|10547.57|10547.57|10547.8|10547.8|10547.8|10547.8|10547.57|10547.57|0
1652868690000|2022-05-18 10:11:30|10547.32|10547.32|10547.51|10547.51|10547.8|10547.8|10547.32|10547.32|0
1652868740000|2022-05-18 10:12:20|10547.77|10547.77|10547.7|10547.7|10547.83|10547.83|10547.32|10547.32|0
1652868750000|2022-05-18 10:12:30|10547.53|10547.53|10547.18|10547.18|10547.53|10547.53|10547.18|10547.18|0
1652868760000|2022-05-18 10:12:40|10546.74|10546.74|10545.73|10545.73|10546.74|10546.74|10545.73|10545.73|0
1652868780000|2022-05-18 10:13:00|10546.08|10546.08|10545.96|10545.96|10546.08|10546.08|10545.96|10545.96|0
1652868790000|2022-05-18 10:13:10|10545.11|10545.11|10545.93|10545.93|10545.93|10545.93|10544.98|10544.98|0
1652868800000|2022-05-18 10:13:20|10545.77|10545.77|10545.77|10545.77|10545.77|10545.77|10545.77|10545.77|0
1652868810000|2022-05-18 10:13:30|10546.03|10546.03|10545.38|10545.38|10546.03|10546.03|10545.38|10545.38|0
1652868830000|2022-05-18 10:13:50|10545.12|10545.12|10545.46|10545.46|10545.46|10545.46|10545|10545|0
1652868850000|2022-05-18 10:14:10|10545.03|10545.03|10545.46|10545.46|10545.46|10545.46|10545.03|10545.03|0
1652868870000|2022-05-18 10:14:30|10545.59|10545.59|10545.23|10545.23|10545.59|10545.59|10545.23|10545.23|0
1652868880000|2022-05-18 10:14:40|10544.79|10544.79|10544.79|10544.79|10544.79|10544.79|10544.79|10544.79|0
1652868900000|2022-05-18 10:15:00|10544.58|10544.58|10544.58|10544.58|10544.58|10544.58|10544.58|10544.58|0
1652868920000|2022-05-18 10:15:20|10544.4|10544.4|10544.4|10544.4|10544.4|10544.4|10544.4|10544.4|0
1652868960000|2022-05-18 10:16:00|10544.15|10544.15|10544.15|10544.15|10544.15|10544.15|10544.15|10544.15|0
1652868990000|2022-05-18 10:16:30|10544.36|10544.36|10544.36|10544.36|10544.36|10544.36|10544.36|10544.36|0
1652869000000|2022-05-18 10:16:40|10545.02|10545.02|10545.34|10545.34|10545.34|10545.34|10545.02|10545.02|0
1652869040000|2022-05-18 10:17:20|10546.03|10546.03|10545.5|10545.5|10546.03|10546.03|10545.5|10545.5|0
1652869050000|2022-05-18 10:17:30|10545.73|10545.73|10545.73|10545.73|10545.73|10545.73|10545.73|10545.73|0
1652869060000|2022-05-18 10:17:40|10546.09|10546.09|10546.09|10546.09|10546.09|10546.09|10546.09|10546.09|0
1652869080000|2022-05-18 10:18:00|10546.01|10546.01|10546.09|10546.09|10546.09|10546.09|10546.01|10546.01|0
1652869090000|2022-05-18 10:18:10|10545.74|10545.74|10544.93|10544.93|10545.74|10545.74|10544.93|10544.93|0
1652869100000|2022-05-18 10:18:20|10544.83|10544.83|10544.4|10544.4|10544.83|10544.83|10544.4|10544.4|0
1652869120000|2022-05-18 10:18:40|10544.05|10544.05|10544.05|10544.05|10544.05|10544.05|10544.05|10544.05|0
1652869130000|2022-05-18 10:18:50|10543.94|10543.94|10543.94|10543.94|10543.94|10543.94|10543.94|10543.94|0
1652869140000|2022-05-18 10:19:00|10543.83|10543.83|10543.94|10543.94|10544.05|10544.05|10543.83|10543.83|0
1652869150000|2022-05-18 10:19:10|10543.51|10543.51|10543.51|10543.51|10543.51|10543.51|10543.51|10543.51|0
1652869160000|2022-05-18 10:19:20|10543.13|10543.13|10543.13|10543.13|10543.13|10543.13|10543.13|10543.13|0
1652869170000|2022-05-18 10:19:30|10543.29|10543.29|10543.29|10543.29|10543.29|10543.29|10543.29|10543.29|0
1652869180000|2022-05-18 10:19:40|10543.66|10543.66|10543.4|10543.4|10543.66|10543.66|10543.4|10543.4|0
1652869190000|2022-05-18 10:19:50|10543.53|10543.53|10543.72|10543.72|10543.95|10543.95|10543.53|10543.53|0
1652869200000|2022-05-18 10:20:00|10544.25|10544.25|10545.32|10545.32|10545.32|10545.32|10544.14|10544.14|0
1652869220000|2022-05-18 10:20:20|10545.09|10545.09|10545.09|10545.09|10545.09|10545.09|10545.09|10545.09|0
1652869240000|2022-05-18 10:20:40|10544.96|10544.96|10544.96|10544.96|10544.96|10544.96|10544.96|10544.96|0
1652869260000|2022-05-18 10:21:00|10544.78|10544.78|10544.61|10544.61|10544.78|10544.78|10544.61|10544.61|0
1652869280000|2022-05-18 10:21:20|10544.98|10544.98|10545.65|10545.65|10545.65|10545.65|10544.98|10544.98|0
1652869290000|2022-05-18 10:21:30|10545.55|10545.55|10545.55|10545.55|10545.55|10545.55|10545.55|10545.55|0
1652869300000|2022-05-18 10:21:40|10545.65|10545.65|10545.87|10545.87|10545.87|10545.87|10545.65|10545.65|0
1652869310000|2022-05-18 10:21:50|10546.22|10546.22|10545.87|10545.87|10546.22|10546.22|10545.87|10545.87|0
1652869320000|2022-05-18 10:22:00|10545.5|10545.5|10545.28|10545.28|10545.5|10545.5|10545.28|10545.28|0
1652869340000|2022-05-18 10:22:20|10545.65|10545.65|10545.74|10545.74|10545.74|10545.74|10545.65|10545.65|0
1652869350000|2022-05-18 10:22:30|10545.44|10545.44|10545.44|10545.44|10545.44|10545.44|10545.44|10545.44|0
1652869360000|2022-05-18 10:22:40|10545.88|10545.88|10546.32|10546.32|10546.32|10546.32|10545.88|10545.88|0
1652869370000|2022-05-18 10:22:50|10546.69|10546.69|10546.56|10546.56|10546.69|10546.69|10546.56|10546.56|0
1652869380000|2022-05-18 10:23:00|10546.72|10546.72|10546.63|10546.63|10546.72|10546.72|10546.63|10546.63|0
1652869400000|2022-05-18 10:23:20|10546.84|10546.84|10546.84|10546.84|10546.84|10546.84|10546.84|10546.84|0
1652869410000|2022-05-18 10:23:30|10547.09|10547.09|10547.21|10547.21|10547.21|10547.21|10547.09|10547.09|0
1652869420000|2022-05-18 10:23:40|10547.59|10547.59|10547.59|10547.59|10547.59|10547.59|10547.59|10547.59|0
1652869440000|2022-05-18 10:24:00|10546.41|10546.41|10546.76|10546.76|10546.76|10546.76|10546.41|10546.41|0
1652869450000|2022-05-18 10:24:10|10547.33|10547.33|10546.58|10546.58|10547.33|10547.33|10546.58|10546.58|0
1652869460000|2022-05-18 10:24:20|10546.9|10546.9|10546.9|10546.9|10546.9|10546.9|10546.9|10546.9|0
1652869500000|2022-05-18 10:25:00|10546.69|10546.69|10546.6|10546.6|10546.87|10546.87|10546.6|10546.6|0
1652869510000|2022-05-18 10:25:10|10546.42|10546.42|10546.42|10546.42|10546.42|10546.42|10546.42|10546.42|0
1652869520000|2022-05-18 10:25:20|10545.98|10545.98|10546.08|10546.08|10546.08|10546.08|10545.98|10545.98|0
1652869530000|2022-05-18 10:25:30|10545.64|10545.64|10544.98|10544.98|10545.64|10545.64|10544.98|10544.98|0
1652869540000|2022-05-18 10:25:40|10544.2|10544.2|10545.08|10545.08|10545.08|10545.08|10544.2|10544.2|0
1652869550000|2022-05-18 10:25:50|10543.94|10543.94|10543.68|10543.68|10543.94|10543.94|10543.68|10543.68|0
1652869560000|2022-05-18 10:26:00|10543.15|10543.15|10542.93|10542.93|10543.15|10543.15|10542.93|10542.93|0
1652869570000|2022-05-18 10:26:10|10542.65|10542.65|10542.35|10542.35|10542.67|10542.67|10542.35|10542.35|0
1652869580000|2022-05-18 10:26:20|10542.48|10542.48|10542.62|10542.62|10542.62|10542.62|10542.48|10542.48|0
1652869590000|2022-05-18 10:26:30|10542.09|10542.09|10542.26|10542.26|10542.26|10542.26|10542.09|10542.09|0
1652869620000|2022-05-18 10:27:00|10542|10542|10541.49|10541.49|10542|10542|10541.49|10541.49|0
1652869650000|2022-05-18 10:27:30|10541.95|10541.95|10541.95|10541.95|10541.95|10541.95|10541.95|10541.95|0
1652869660000|2022-05-18 10:27:40|10542.17|10542.17|10542.17|10542.17|10542.17|10542.17|10542.17|10542.17|0
1652869670000|2022-05-18 10:27:50|10542.44|10542.44|10542.44|10542.44|10542.44|10542.44|10542.44|10542.44|0
1652869680000|2022-05-18 10:28:00|10543.03|10543.03|10543.33|10543.33|10543.33|10543.33|10543.03|10543.03|0
1652869690000|2022-05-18 10:28:10|10543.48|10543.48|10543.48|10543.48|10543.48|10543.48|10543.48|10543.48|0
1652869700000|2022-05-18 10:28:20|10544.01|10544.01|10543.53|10543.53|10544.01|10544.01|10543.53|10543.53|0
1652869710000|2022-05-18 10:28:30|10543.16|10543.16|10543.16|10543.16|10543.16|10543.16|10543.16|10543.16|0
1652869720000|2022-05-18 10:28:40|10543.53|10543.53|10543.4|10543.4|10543.53|10543.53|10543.4|10543.4|0
1652869730000|2022-05-18 10:28:50|10543.76|10543.76|10543.67|10543.67|10543.76|10543.76|10543.67|10543.67|0
1652869740000|2022-05-18 10:29:00|10543.45|10543.45|10543.66|10543.66|10543.66|10543.66|10543.45|10543.45|0
1652869750000|2022-05-18 10:29:10|10543.88|10543.88|10543.88|10543.88|10543.88|10543.88|10543.88|10543.88|0
1652869760000|2022-05-18 10:29:20|10544.66|10544.66|10544.66|10544.66|10544.66|10544.66|10544.66|10544.66|0
1652869770000|2022-05-18 10:29:30|10544.79|10544.79|10545.32|10545.32|10545.32|10545.32|10544.79|10544.79|0
1652869780000|2022-05-18 10:29:40|10545.21|10545.21|10546.08|10546.08|10546.08|10546.08|10545.21|10545.21|0
1652869790000|2022-05-18 10:29:50|10546.59|10546.59|10545.02|10545.02|10546.59|10546.59|10545.02|10545.02|0
1652869800000|2022-05-18 10:30:00|10545.19|10545.19|10544.84|10544.84|10545.19|10545.19|10544.84|10544.84|0
1652869810000|2022-05-18 10:30:10|10544.42|10544.42|10539.91|10539.91|10544.42|10544.42|10539.91|10539.91|0
1652869820000|2022-05-18 10:30:20|10539.54|10539.54|10538.96|10538.96|10539.54|10539.54|10538.96|10538.96|0
1652869830000|2022-05-18 10:30:30|10538.56|10538.56|10535.87|10535.87|10538.56|10538.56|10535.87|10535.87|0
1652869840000|2022-05-18 10:30:40|10535.68|10535.68|10535.4|10535.4|10535.68|10535.68|10535.4|10535.4|0
1652869860000|2022-05-18 10:31:00|10535.22|10535.22|10535.22|10535.22|10535.22|10535.22|10535.22|10535.22|0
1652869870000|2022-05-18 10:31:10|10535.1|10535.1|10535.66|10535.66|10535.76|10535.76|10535.1|10535.1|0
1652869890000|2022-05-18 10:31:30|10533.39|10533.39|10533.39|10533.39|10533.39|10533.39|10533.39|10533.39|0
1652869900000|2022-05-18 10:31:40|10532.96|10532.96|10532.27|10532.27|10532.96|10532.96|10532.27|10532.27|0
1652869910000|2022-05-18 10:31:50|10531.36|10531.36|10531.36|10531.36|10531.36|10531.36|10531.36|10531.36|0
1652869940000|2022-05-18 10:32:20|10531.14|10531.14|10531.14|10531.14|10531.14|10531.14|10531.14|10531.14|0
1652870010000|2022-05-18 10:33:30|10530.92|10530.92|10529.48|10529.48|10530.92|10530.92|10529.48|10529.48|0
1652870020000|2022-05-18 10:33:40|10529.26|10529.26|10529.26|10529.26|10529.26|10529.26|10529.26|10529.26|0
1652870050000|2022-05-18 10:34:10|10526.92|10526.92|10525.84|10525.84|10526.92|10526.92|10525.84|10525.84|0
1652870060000|2022-05-18 10:34:20|10525.48|10525.48|10525.48|10525.48|10525.48|10525.48|10525.48|10525.48|0
1652870070000|2022-05-18 10:34:30|10525.29|10525.29|10525.16|10525.16|10525.29|10525.29|10525.16|10525.16|0
1652870080000|2022-05-18 10:34:40|10525.03|10525.03|10525.03|10525.03|10525.03|10525.03|10525.03|10525.03|0
1652870100000|2022-05-18 10:35:00|10524.61|10524.61|10522.84|10522.84|10524.61|10524.61|10522.84|10522.84|0
1652870110000|2022-05-18 10:35:10|10522.42|10522.42|10521.22|10521.22|10522.56|10522.56|10521|10521|0
1652870140000|2022-05-18 10:35:40|10522.09|10522.09|10522.7|10522.7|10522.8|10522.8|10521.93|10521.93|0
1652870160000|2022-05-18 10:36:00|10523.48|10523.48|10523.48|10523.48|10523.48|10523.48|10523.48|10523.48|0
1652870170000|2022-05-18 10:36:10|10524.26|10524.26|10524.26|10524.26|10524.26|10524.26|10524.26|10524.26|0
1652870180000|2022-05-18 10:36:20|10523.9|10523.9|10523.67|10523.67|10523.9|10523.9|10523.67|10523.67|0
1652870190000|2022-05-18 10:36:30|10524.2|10524.2|10524.2|10524.2|10524.2|10524.2|10524.2|10524.2|0
1652870200000|2022-05-18 10:36:40|10523.42|10523.42|10523.42|10523.42|10523.42|10523.42|10523.42|10523.42|0
1652870230000|2022-05-18 10:37:10|10523.15|10523.15|10523.15|10523.15|10523.15|10523.15|10523.15|10523.15|0
1652870240000|2022-05-18 10:37:20|10522.9|10522.9|10522.41|10522.41|10522.9|10522.9|10522.41|10522.41|0
1652870250000|2022-05-18 10:37:30|10522.28|10522.28|10522.41|10522.41|10522.41|10522.41|10522.28|10522.28|0
1652870270000|2022-05-18 10:37:50|10522.67|10522.67|10522.19|10522.19|10522.67|10522.67|10522.19|10522.19|0
1652870290000|2022-05-18 10:38:10|10521.21|10521.21|10520.88|10520.88|10521.21|10521.21|10520.56|10520.56|0
1652870300000|2022-05-18 10:38:20|10520.71|10520.71|10519.93|10519.93|10520.71|10520.71|10519.93|10519.93|0
1652870310000|2022-05-18 10:38:30|10519.71|10519.71|10519.52|10519.52|10519.71|10519.71|10519.52|10519.52|0
1652870350000|2022-05-18 10:39:10|10519.17|10519.17|10519.17|10519.17|10519.17|10519.17|10519.17|10519.17|0
1652870360000|2022-05-18 10:39:20|10518.95|10518.95|10518.95|10518.95|10518.95|10518.95|10518.95|10518.95|0
1652870380000|2022-05-18 10:39:40|10518.29|10518.29|10518.29|10518.29|10518.29|10518.29|10518.29|10518.29|0
1652870390000|2022-05-18 10:39:50|10518.12|10518.12|10516.75|10516.75|10518.12|10518.12|10516.75|10516.75|0
1652870410000|2022-05-18 10:40:10|10516.93|10516.93|10517.1|10517.1|10517.1|10517.1|10516.93|10516.93|0
1652870430000|2022-05-18 10:40:30|10516.32|10516.32|10516.32|10516.32|10516.32|10516.32|10516.32|10516.32|0
1652870440000|2022-05-18 10:40:40|10516.06|10516.06|10515.33|10515.33|10516.06|10516.06|10515.33|10515.33|0
1652870450000|2022-05-18 10:40:50|10515.24|10515.24|10515.24|10515.24|10515.24|10515.24|10515.24|10515.24|0
1652870470000|2022-05-18 10:41:10|10515.9|10515.9|10515.9|10515.9|10515.9|10515.9|10515.9|10515.9|0
1652870480000|2022-05-18 10:41:20|10515.66|10515.66|10515.66|10515.66|10515.66|10515.66|10515.66|10515.66|0
1652870500000|2022-05-18 10:41:40|10515.74|10515.74|10515.74|10515.74|10515.74|10515.74|10515.74|10515.74|0
1652870530000|2022-05-18 10:42:10|10515.82|10515.82|10515.91|10515.91|10516.17|10516.17|10515.82|10515.82|0
1652870550000|2022-05-18 10:42:30|10516.76|10516.76|10516.76|10516.76|10516.76|10516.76|10516.76|10516.76|0
1652870560000|2022-05-18 10:42:40|10516.23|10516.23|10515.62|10515.62|10516.23|10516.23|10515.62|10515.62|0
1652870570000|2022-05-18 10:42:50|10515.2|10515.2|10515.2|10515.2|10515.2|10515.2|10515.2|10515.2|0
1652870580000|2022-05-18 10:43:00|10514.83|10514.83|10514.83|10514.83|10514.83|10514.83|10514.83|10514.83|0
1652870590000|2022-05-18 10:43:10|10514.56|10514.56|10513.82|10513.82|10514.56|10514.56|10513.82|10513.82|0
1652870610000|2022-05-18 10:43:30|10513.93|10513.93|10514.15|10514.15|10514.15|10514.15|10513.93|10513.93|0
1652870620000|2022-05-18 10:43:40|10514.38|10514.38|10514.38|10514.38|10514.38|10514.38|10514.38|10514.38|0
1652870650000|2022-05-18 10:44:10|10514.75|10514.75|10514.98|10514.98|10514.98|10514.98|10514.75|10514.75|0
1652870660000|2022-05-18 10:44:20|10515.31|10515.31|10515.31|10515.31|10515.31|10515.31|10515.31|10515.31|0
1652870670000|2022-05-18 10:44:30|10517.1|10517.1|10517.88|10517.88|10517.88|10517.88|10517.1|10517.1|0
1652870700000|2022-05-18 10:45:00|10517.52|10517.52|10517.52|10517.52|10517.52|10517.52|10517.52|10517.52|0
1652870720000|2022-05-18 10:45:20|10517.35|10517.35|10517.35|10517.35|10517.35|10517.35|10517.35|10517.35|0
1652870740000|2022-05-18 10:45:40|10517.21|10517.21|10517.08|10517.08|10517.21|10517.21|10517.08|10517.08|0
1652870760000|2022-05-18 10:46:00|10516.86|10516.86|10516.86|10516.86|10516.86|10516.86|10516.86|10516.86|0
1652870770000|2022-05-18 10:46:10|10517.21|10517.21|10516.56|10516.56|10517.21|10517.21|10516.56|10516.56|0
1652870780000|2022-05-18 10:46:20|10515.78|10515.78|10515.33|10515.33|10515.78|10515.78|10515.33|10515.33|0
1652870790000|2022-05-18 10:46:30|10514.88|10514.88|10514.88|10514.88|10514.88|10514.88|10514.88|10514.88|0
1652870800000|2022-05-18 10:46:40|10514.45|10514.45|10514.16|10514.16|10514.45|10514.45|10514.03|10514.03|0
1652870820000|2022-05-18 10:47:00|10513.72|10513.72|10513.72|10513.72|10513.72|10513.72|10513.72|10513.72|0
1652870830000|2022-05-18 10:47:10|10512.94|10512.94|10512.94|10512.94|10512.94|10512.94|10512.94|10512.94|0
1652870870000|2022-05-18 10:47:50|10512.76|10512.76|10512.76|10512.76|10512.76|10512.76|10512.76|10512.76|0
1652870880000|2022-05-18 10:48:00|10513.54|10513.54|10513.94|10513.94|10513.94|10513.94|10513.54|10513.54|0
1652870890000|2022-05-18 10:48:10|10514.72|10514.72|10513.86|10513.86|10514.72|10514.72|10513.86|10513.86|0
1652870900000|2022-05-18 10:48:20|10514.11|10514.11|10514.11|10514.11|10514.11|10514.11|10514.11|10514.11|0
1652870910000|2022-05-18 10:48:30|10513.69|10513.69|10513.19|10513.19|10513.69|10513.69|10513.19|10513.19|0
1652870940000|2022-05-18 10:49:00|10512.96|10512.96|10512.96|10512.96|10512.96|10512.96|10512.96|10512.96|0
1652870950000|2022-05-18 10:49:10|10513.42|10513.42|10514.1|10514.1|10514.1|10514.1|10513.42|10513.42|0
1652870960000|2022-05-18 10:49:20|10513.97|10513.97|10513.11|10513.11|10513.97|10513.97|10513.11|10513.11|0
1652870980000|2022-05-18 10:49:40|10513.37|10513.37|10513.37|10513.37|10513.37|10513.37|10513.37|10513.37|0
1652871000000|2022-05-18 10:50:00|10513.19|10513.19|10513.19|10513.19|10513.19|10513.19|10513.19|10513.19|0
1652871020000|2022-05-18 10:50:20|10512.93|10512.93|10512.93|10512.93|10512.93|10512.93|10512.93|10512.93|0
1652871040000|2022-05-18 10:50:40|10512.6|10512.6|10512.28|10512.28|10512.6|10512.6|10512.28|10512.28|0
1652871050000|2022-05-18 10:50:50|10512.12|10512.12|10512.25|10512.25|10512.25|10512.25|10512.12|10512.12|0
1652871060000|2022-05-18 10:51:00|10511.89|10511.89|10511.77|10511.77|10511.89|10511.89|10510.99|10510.99|0
1652871070000|2022-05-18 10:51:10|10511.52|10511.52|10511.52|10511.52|10511.52|10511.52|10511.52|10511.52|0
1652871080000|2022-05-18 10:51:20|10511.95|10511.95|10511.95|10511.95|10511.95|10511.95|10511.95|10511.95|0
1652871090000|2022-05-18 10:51:30|10511.83|10511.83|10508.8|10508.8|10511.83|10511.83|10508.8|10508.8|0
1652871100000|2022-05-18 10:51:40|10508.31|10508.31|10508.93|10508.93|10509.18|10509.18|10508.31|10508.31|0
1652871110000|2022-05-18 10:51:50|10508.86|10508.86|10507.67|10507.67|10508.86|10508.86|10507.67|10507.67|0
1652871130000|2022-05-18 10:52:10|10507.55|10507.55|10507.18|10507.18|10507.55|10507.55|10507.18|10507.18|0
1652871150000|2022-05-18 10:52:30|10507.31|10507.31|10506.93|10506.93|10507.59|10507.59|10506.93|10506.93|0
1652871160000|2022-05-18 10:52:40|10507.43|10507.43|10507.18|10507.18|10507.43|10507.43|10507.18|10507.18|0
1652871170000|2022-05-18 10:52:50|10507.06|10507.06|10506.91|10506.91|10507.06|10507.06|10506.91|10506.91|0
1652871190000|2022-05-18 10:53:10|10506.78|10506.78|10506.78|10506.78|10506.78|10506.78|10506.78|10506.78|0
1652871200000|2022-05-18 10:53:20|10506.56|10506.56|10506.56|10506.56|10506.56|10506.56|10506.56|10506.56|0
1652871220000|2022-05-18 10:53:40|10506.14|10506.14|10506.14|10506.14|10506.14|10506.14|10506.14|10506.14|0
1652871240000|2022-05-18 10:54:00|10506.31|10506.31|10506.09|10506.09|10506.39|10506.39|10506.09|10506.09|0
1652871250000|2022-05-18 10:54:10|10506.24|10506.24|10506.24|10506.24|10506.24|10506.24|10506.24|10506.24|0
1652871260000|2022-05-18 10:54:20|10506.33|10506.33|10506.33|10506.33|10506.33|10506.33|10506.33|10506.33|0
1652871270000|2022-05-18 10:54:30|10504.59|10504.59|10503.39|10503.39|10504.59|10504.59|10503.39|10503.39|0
1652871280000|2022-05-18 10:54:40|10502.61|10502.61|10502.28|10502.28|10502.61|10502.61|10502.28|10502.28|0
1652871320000|2022-05-18 10:55:20|10502.46|10502.46|10502.63|10502.63|10502.63|10502.63|10502.46|10502.46|0
1652871330000|2022-05-18 10:55:30|10502.41|10502.41|10503.41|10503.41|10503.41|10503.41|10502.41|10502.41|0
1652871350000|2022-05-18 10:55:50|10503.64|10503.64|10503.82|10503.82|10504.07|10504.07|10503.64|10503.64|0
1652871360000|2022-05-18 10:56:00|10504.04|10504.04|10503.92|10503.92|10504.04|10504.04|10503.92|10503.92|0
1652871380000|2022-05-18 10:56:20|10503.69|10503.69|10503.69|10503.69|10503.69|10503.69|10503.69|10503.69|0
1652871410000|2022-05-18 10:56:50|10505.25|10505.25|10505.25|10505.25|10505.25|10505.25|10505.25|10505.25|0
1652871450000|2022-05-18 10:57:30|10504.82|10504.82|10504.7|10504.7|10504.82|10504.82|10504.7|10504.7|0
1652871460000|2022-05-18 10:57:40|10504.38|10504.38|10505.08|10505.08|10505.08|10505.08|10504.38|10504.38|0
1652871470000|2022-05-18 10:57:50|10505.5|10505.5|10506.58|10506.58|10506.58|10506.58|10505.5|10505.5|0
1652871480000|2022-05-18 10:58:00|10506.85|10506.85|10506.85|10506.85|10506.85|10506.85|10506.85|10506.85|0
1652871490000|2022-05-18 10:58:10|10507.53|10507.53|10507.35|10507.35|10507.53|10507.53|10507.35|10507.35|0
1652871500000|2022-05-18 10:58:20|10506.96|10506.96|10506.96|10506.96|10506.96|10506.96|10506.96|10506.96|0
1652871510000|2022-05-18 10:58:30|10507.22|10507.22|10507.22|10507.22|10507.22|10507.22|10507.22|10507.22|0
1652871520000|2022-05-18 10:58:40|10507.64|10507.64|10507.29|10507.29|10507.64|10507.64|10507.29|10507.29|0
1652871540000|2022-05-18 10:59:00|10507.2|10507.2|10507.11|10507.11|10507.22|10507.22|10506.97|10506.97|0
1652871550000|2022-05-18 10:59:10|10506.71|10506.71|10507.44|10507.44|10507.44|10507.44|10506.71|10506.71|0
1652871570000|2022-05-18 10:59:30|10507.69|10507.69|10508.55|10508.55|10508.55|10508.55|10507.69|10507.69|0
1652871580000|2022-05-18 10:59:40|10508.9|10508.9|10510.35|10510.35|10510.67|10510.67|10508.9|10508.9|0
1652871590000|2022-05-18 10:59:50|10509.92|10509.92|10512.52|10512.52|10512.52|10512.52|10509.92|10509.92|0
1652871600000|2022-05-18 11:00:00|10513.37|10513.37|10524.48|10524.48|10524.48|10524.48|10513.37|10513.37|0
1652871610000|2022-05-18 11:00:10|10524.05|10524.05|10524.05|10524.05|10524.05|10524.05|10524.05|10524.05|0
1652871620000|2022-05-18 11:00:20|10525.61|10525.61|10525.99|10525.99|10526.1|10526.1|10525.59|10525.59|0
1652871630000|2022-05-18 11:00:30|10526.31|10526.31|10525.85|10525.85|10526.31|10526.31|10525.85|10525.85|0
1652871650000|2022-05-18 11:00:50|10526.04|10526.04|10525.85|10525.85|10526.04|10526.04|10525.85|10525.85|0
1652871660000|2022-05-18 11:01:00|10525.61|10525.61|10525.37|10525.37|10525.61|10525.61|10525.37|10525.37|0
1652871670000|2022-05-18 11:01:10|10525.59|10525.59|10525.59|10525.59|10525.59|10525.59|10525.59|10525.59|0
1652871680000|2022-05-18 11:01:20|10525.35|10525.35|10525.35|10525.35|10525.35|10525.35|10525.35|10525.35|0
1652871690000|2022-05-18 11:01:30|10525.09|10525.09|10525.09|10525.09|10525.09|10525.09|10525.09|10525.09|0
1652871700000|2022-05-18 11:01:40|10525.01|10525.01|10525.01|10525.01|10525.01|10525.01|10525.01|10525.01|0
1652871720000|2022-05-18 11:02:00|10525.09|10525.09|10525.09|10525.09|10525.09|10525.09|10525.09|10525.09|0
1652871730000|2022-05-18 11:02:10|10525.53|10525.53|10526.22|10526.22|10526.22|10526.22|10525.53|10525.53|0
1652871750000|2022-05-18 11:02:30|10526.1|10526.1|10526.1|10526.1|10526.1|10526.1|10526.1|10526.1|0
1652871780000|2022-05-18 11:03:00|10526.62|10526.62|10526.62|10526.62|10526.62|10526.62|10526.62|10526.62|0
1652871810000|2022-05-18 11:03:30|10526.81|10526.81|10526.81|10526.81|10526.81|10526.81|10526.81|10526.81|0
1652871840000|2022-05-18 11:04:00|10526.44|10526.44|10526.34|10526.34|10526.44|10526.44|10526.34|10526.34|0
1652871850000|2022-05-18 11:04:10|10526.19|10526.19|10526.19|10526.19|10526.19|10526.19|10526.19|10526.19|0
1652871860000|2022-05-18 11:04:20|10525.41|10525.41|10523.86|10523.86|10525.41|10525.41|10523.86|10523.86|0
1652871880000|2022-05-18 11:04:40|10523.43|10523.43|10521.51|10521.51|10523.43|10523.43|10521.51|10521.51|0
1652871890000|2022-05-18 11:04:50|10522.29|10522.29|10522.29|10522.29|10522.29|10522.29|10522.29|10522.29|0
1652871900000|2022-05-18 11:05:00|10522.52|10522.52|10522.2|10522.2|10522.52|10522.52|10522.2|10522.2|0
1652871910000|2022-05-18 11:05:10|10522.98|10522.98|10522.86|10522.86|10522.98|10522.98|10522.86|10522.86|0
1652871920000|2022-05-18 11:05:20|10522.13|10522.13|10522.13|10522.13|10522.13|10522.13|10522.13|10522.13|0
1652871930000|2022-05-18 11:05:30|10521.69|10521.69|10521.79|10521.79|10522.13|10522.13|10521.69|10521.69|0
1652871940000|2022-05-18 11:05:40|10521.57|10521.57|10521.01|10521.01|10521.57|10521.57|10521.01|10521.01|0
1652871950000|2022-05-18 11:05:50|10520.59|10520.59|10520.59|10520.59|10520.59|10520.59|10520.59|10520.59|0
1652871970000|2022-05-18 11:06:10|10520.24|10520.24|10519.46|10519.46|10520.24|10520.24|10519.46|10519.46|0
1652871980000|2022-05-18 11:06:20|10518.59|10518.59|10518.59|10518.59|10518.59|10518.59|10518.59|10518.59|0
1652872000000|2022-05-18 11:06:40|10518.35|10518.35|10518.06|10518.06|10518.35|10518.35|10518.06|10518.06|0
1652872020000|2022-05-18 11:07:00|10517.83|10517.83|10517.83|10517.83|10517.83|10517.83|10517.83|10517.83|0
1652872030000|2022-05-18 11:07:10|10517.48|10517.48|10517.83|10517.83|10517.83|10517.83|10517.48|10517.48|0
1652872040000|2022-05-18 11:07:20|10517.62|10517.62|10516.76|10516.76|10517.62|10517.62|10516.76|10516.76|0
1652872070000|2022-05-18 11:07:50|10516.44|10516.44|10516.44|10516.44|10516.44|10516.44|10516.44|10516.44|0
1652872080000|2022-05-18 11:08:00|10515.66|10515.66|10514.29|10514.29|10515.66|10515.66|10514.29|10514.29|0
1652872090000|2022-05-18 11:08:10|10514.01|10514.01|10513.91|10513.91|10514.01|10514.01|10513.91|10513.91|0
1652872100000|2022-05-18 11:08:20|10513.74|10513.74|10513.64|10513.64|10513.74|10513.74|10513.64|10513.64|0
1652872110000|2022-05-18 11:08:30|10513.51|10513.51|10512.81|10512.81|10513.51|10513.51|10512.81|10512.81|0
1652872130000|2022-05-18 11:08:50|10512.62|10512.62|10512.62|10512.62|10512.62|10512.62|10512.62|10512.62|0
1652872140000|2022-05-18 11:09:00|10512.37|10512.37|10510.9|10510.9|10512.37|10512.37|10510.57|10510.57|0
1652872150000|2022-05-18 11:09:10|10511.01|10511.01|10511.22|10511.22|10511.22|10511.22|10511.01|10511.01|0
1652872160000|2022-05-18 11:09:20|10510.7|10510.7|10511.5|10511.5|10511.5|10511.5|10510.7|10510.7|0
1652872170000|2022-05-18 11:09:30|10511.06|10511.06|10511.06|10511.06|10511.06|10511.06|10511.06|10511.06|0
1652872190000|2022-05-18 11:09:50|10510.71|10510.71|10510.71|10510.71|10510.71|10510.71|10510.71|10510.71|0
1652872200000|2022-05-18 11:10:00|10510.59|10510.59|10510.3|10510.3|10510.59|10510.59|10510.3|10510.3|0
1652872210000|2022-05-18 11:10:10|10510.48|10510.48|10510.66|10510.66|10510.66|10510.66|10510.48|10510.48|0
1652872220000|2022-05-18 11:10:20|10511.03|10511.03|10511.26|10511.26|10511.26|10511.26|10511.03|10511.03|0
1652872240000|2022-05-18 11:10:40|10511.44|10511.44|10511.44|10511.44|10511.44|10511.44|10511.44|10511.44|0
1652872270000|2022-05-18 11:11:10|10511.69|10511.69|10511.32|10511.32|10511.69|10511.69|10511.32|10511.32|0
1652872280000|2022-05-18 11:11:20|10510.72|10510.72|10510.09|10510.09|10510.9|10510.9|10510.09|10510.09|0
1652872290000|2022-05-18 11:11:30|10509.96|10509.96|10510.62|10510.62|10510.62|10510.62|10509.84|10509.84|0
1652872300000|2022-05-18 11:11:40|10510.25|10510.25|10510.25|10510.25|10510.25|10510.25|10510.25|10510.25|0
1652872320000|2022-05-18 11:12:00|10510.09|10510.09|10509.99|10509.99|10510.09|10510.09|10509.99|10509.99|0
1652872330000|2022-05-18 11:12:10|10510.25|10510.25|10509.47|10509.47|10510.25|10510.25|10509.47|10509.47|0
1652872340000|2022-05-18 11:12:20|10509.31|10509.31|10508.84|10508.84|10509.31|10509.31|10508.84|10508.84|0
1652872350000|2022-05-18 11:12:30|10508.57|10508.57|10508.7|10508.7|10508.82|10508.82|10508.57|10508.57|0
1652872370000|2022-05-18 11:12:50|10508.92|10508.92|10508.92|10508.92|10508.92|10508.92|10508.92|10508.92|0
1652872400000|2022-05-18 11:13:20|10509.11|10509.11|10508.54|10508.54|10509.11|10509.11|10508.54|10508.54|0
1652872410000|2022-05-18 11:13:30|10509.32|10509.32|10509.32|10509.32|10509.32|10509.32|10509.32|10509.32|0
1652872420000|2022-05-18 11:13:40|10509.13|10509.13|10509.6|10509.6|10510.17|10510.17|10509.13|10509.13|0
1652872430000|2022-05-18 11:13:50|10509|10509|10507.96|10507.96|10509.43|10509.43|10507.67|10507.67|0
1652872440000|2022-05-18 11:14:00|10507.86|10507.86|10507.54|10507.54|10507.86|10507.86|10507.54|10507.54|0
1652872460000|2022-05-18 11:14:20|10506.92|10506.92|10507.45|10507.45|10507.45|10507.45|10506.15|10506.15|0
1652872470000|2022-05-18 11:14:30|10507.64|10507.64|10507.64|10507.64|10507.64|10507.64|10507.64|10507.64|0
1652872480000|2022-05-18 11:14:40|10507.83|10507.83|10508.81|10508.81|10508.81|10508.81|10507.83|10507.83|0
1652872490000|2022-05-18 11:14:50|10509.47|10509.47|10508.81|10508.81|10509.47|10509.47|10508.81|10508.81|0
1652872500000|2022-05-18 11:15:00|10508.64|10508.64|10508.97|10508.97|10508.97|10508.97|10508.64|10508.64|0
1652872510000|2022-05-18 11:15:10|10509.4|10509.4|10509.4|10509.4|10509.4|10509.4|10509.4|10509.4|0
1652872520000|2022-05-18 11:15:20|10509.56|10509.56|10509.96|10509.96|10509.96|10509.96|10509.56|10509.56|0
1652872540000|2022-05-18 11:15:40|10510.05|10510.05|10510.23|10510.23|10510.23|10510.23|10510.05|10510.05|0
1652872550000|2022-05-18 11:15:50|10510.05|10510.05|10510.05|10510.05|10510.05|10510.05|10510.05|10510.05|0
1652872560000|2022-05-18 11:16:00|10510.9|10510.9|10510.9|10510.9|10510.9|10510.9|10510.9|10510.9|0
1652872570000|2022-05-18 11:16:10|10510.25|10510.25|10510.25|10510.25|10510.25|10510.25|10510.25|10510.25|0
1652872590000|2022-05-18 11:16:30|10510.6|10510.6|10510.48|10510.48|10510.6|10510.6|10510.48|10510.48|0
1652872600000|2022-05-18 11:16:40|10510.65|10510.65|10510.65|10510.65|10510.65|10510.65|10510.65|10510.65|0
1652872620000|2022-05-18 11:17:00|10510.3|10510.3|10510.3|10510.3|10510.3|10510.3|10510.3|10510.3|0
1652872630000|2022-05-18 11:17:10|10510.04|10510.04|10510.04|10510.04|10510.04|10510.04|10510.04|10510.04|0
1652872640000|2022-05-18 11:17:20|10509.58|10509.58|10509.16|10509.16|10509.58|10509.58|10509.16|10509.16|0
1652872650000|2022-05-18 11:17:30|10508.93|10508.93|10508.15|10508.15|10508.93|10508.93|10508.15|10508.15|0
1652872660000|2022-05-18 11:17:40|10507.97|10507.97|10507.97|10507.97|10507.97|10507.97|10507.97|10507.97|0
1652872670000|2022-05-18 11:17:50|10507.9|10507.9|10507.9|10507.9|10507.9|10507.9|10507.9|10507.9|0
1652872680000|2022-05-18 11:18:00|10507.03|10507.03|10505.91|10505.91|10507.03|10507.03|10505.91|10505.91|0
1652872690000|2022-05-18 11:18:10|10505.78|10505.78|10505.62|10505.62|10505.78|10505.78|10505.62|10505.62|0
1652872700000|2022-05-18 11:18:20|10505.37|10505.37|10504.82|10504.82|10505.5|10505.5|10504.82|10504.82|0
1652872720000|2022-05-18 11:18:40|10504.64|10504.64|10504.64|10504.64|10504.64|10504.64|10504.64|10504.64|0
1652872730000|2022-05-18 11:18:50|10504.88|10504.88|10504.88|10504.88|10504.88|10504.88|10504.88|10504.88|0
1652872760000|2022-05-18 11:19:20|10504.8|10504.8|10504.88|10504.88|10504.88|10504.88|10504.8|10504.8|0
1652872770000|2022-05-18 11:19:30|10505.14|10505.14|10505.22|10505.22|10505.22|10505.22|10505.14|10505.14|0
1652872790000|2022-05-18 11:19:50|10505.57|10505.57|10506.03|10506.03|10506.03|10506.03|10505.57|10505.57|0
1652872800000|2022-05-18 11:20:00|10505.25|10505.25|10507.28|10507.28|10507.28|10507.28|10505.25|10505.25|0
1652872810000|2022-05-18 11:20:10|10507.16|10507.16|10507.16|10507.16|10507.42|10507.42|10507.16|10507.16|0
1652872820000|2022-05-18 11:20:20|10506.73|10506.73|10506.73|10506.73|10506.73|10506.73|10506.73|10506.73|0
1652872830000|2022-05-18 11:20:30|10506.11|10506.11|10506.11|10506.11|10506.11|10506.11|10506.11|10506.11|0
1652872850000|2022-05-18 11:20:50|10505.86|10505.86|10505.85|10505.85|10505.98|10505.98|10505.85|10505.85|0
1652872860000|2022-05-18 11:21:00|10505.66|10505.66|10505.43|10505.43|10505.66|10505.66|10505.43|10505.43|0
1652872870000|2022-05-18 11:21:10|10505.56|10505.56|10505.79|10505.79|10505.79|10505.79|10505.56|10505.56|0
1652872910000|2022-05-18 11:21:50|10505.7|10505.7|10505.92|10505.92|10506.13|10506.13|10505.62|10505.62|0
1652872920000|2022-05-18 11:22:00|10505.69|10505.69|10504.91|10504.91|10505.69|10505.69|10504.91|10504.91|0
1652872930000|2022-05-18 11:22:10|10503.64|10503.64|10503.64|10503.64|10503.64|10503.64|10503.64|10503.64|0
1652872940000|2022-05-18 11:22:20|10503.2|10503.2|10503.2|10503.2|10503.2|10503.2|10503.2|10503.2|0
1652872950000|2022-05-18 11:22:30|10502.01|10502.01|10501.66|10501.66|10502.01|10502.01|10501.66|10501.66|0
1652872980000|2022-05-18 11:23:00|10501.42|10501.42|10500.96|10500.96|10501.42|10501.42|10500.73|10500.73|0
1652873000000|2022-05-18 11:23:20|10500.52|10500.52|10500.8|10500.8|10500.8|10500.8|10500.52|10500.52|0
1652873010000|2022-05-18 11:23:30|10497.69|10497.69|10496.35|10496.35|10497.69|10497.69|10495.75|10495.75|0
1652873020000|2022-05-18 11:23:40|10496.07|10496.07|10495.22|10495.22|10496.41|10496.41|10495.22|10495.22|0
1652873030000|2022-05-18 11:23:50|10494.74|10494.74|10494.44|10494.44|10494.74|10494.74|10494.44|10494.44|0
1652873040000|2022-05-18 11:24:00|10494.32|10494.32|10493.52|10493.52|10494.32|10494.32|10493.52|10493.52|0
1652873060000|2022-05-18 11:24:20|10493.97|10493.97|10493.97|10493.97|10493.97|10493.97|10493.97|10493.97|0
1652873070000|2022-05-18 11:24:30|10491.63|10491.63|10491.63|10491.63|10491.63|10491.63|10491.63|10491.63|0
1652873080000|2022-05-18 11:24:40|10490.64|10490.64|10490.64|10490.64|10490.64|10490.64|10490.64|10490.64|0
1652873110000|2022-05-18 11:25:10|10490.99|10490.99|10490.99|10490.99|10490.99|10490.99|10490.99|10490.99|0
1652873120000|2022-05-18 11:25:20|10491.77|10491.77|10491.77|10491.77|10491.77|10491.77|10491.77|10491.77|0
1652873130000|2022-05-18 11:25:30|10491.25|10491.25|10491.12|10491.12|10491.25|10491.25|10491.12|10491.12|0
1652873160000|2022-05-18 11:26:00|10490.69|10490.69|10490.42|10490.42|10490.69|10490.69|10490.26|10490.26|0
1652873170000|2022-05-18 11:26:10|10490.53|10490.53|10490.53|10490.53|10490.53|10490.53|10490.53|10490.53|0
1652873180000|2022-05-18 11:26:20|10490.64|10490.64|10491.42|10491.42|10491.42|10491.42|10490.64|10490.64|0
1652873190000|2022-05-18 11:26:30|10491.05|10491.05|10491.05|10491.05|10491.05|10491.05|10491.05|10491.05|0
1652873200000|2022-05-18 11:26:40|10493.07|10493.07|10493.24|10493.24|10493.24|10493.24|10493.07|10493.07|0
1652873210000|2022-05-18 11:26:50|10492.92|10492.92|10493.29|10493.29|10493.29|10493.29|10492.76|10492.76|0
1652873220000|2022-05-18 11:27:00|10493.66|10493.66|10493.54|10493.54|10493.66|10493.66|10493.54|10493.54|0
1652873230000|2022-05-18 11:27:10|10493.86|10493.86|10493.86|10493.86|10493.86|10493.86|10493.86|10493.86|0
1652873260000|2022-05-18 11:27:40|10494.01|10494.01|10493.89|10493.89|10494.01|10494.01|10493.89|10493.89|0
1652873270000|2022-05-18 11:27:50|10493.63|10493.63|10493.63|10493.63|10493.63|10493.63|10493.38|10493.38|0
1652873290000|2022-05-18 11:28:10|10493.45|10493.45|10493.58|10493.58|10493.58|10493.58|10493.45|10493.45|0
1652873320000|2022-05-18 11:28:40|10493.35|10493.35|10493.35|10493.35|10493.35|10493.35|10493.35|10493.35|0
1652873340000|2022-05-18 11:29:00|10492.91|10492.91|10492.22|10492.22|10492.91|10492.91|10492.22|10492.22|0
1652873360000|2022-05-18 11:29:20|10492.04|10492.04|10492.04|10492.04|10492.04|10492.04|10492.04|10492.04|0
1652873370000|2022-05-18 11:29:30|10492.48|10492.48|10492.04|10492.04|10492.48|10492.48|10492.04|10492.04|0
1652873390000|2022-05-18 11:29:50|10492.82|10492.82|10492.82|10492.82|10492.82|10492.82|10492.82|10492.82|0
1652873400000|2022-05-18 11:30:00|10492.58|10492.58|10492.58|10492.58|10492.58|10492.58|10492.58|10492.58|0
1652873410000|2022-05-18 11:30:10|10493.35|10493.35|10493.35|10493.35|10493.35|10493.35|10493.35|10493.35|0
1652873420000|2022-05-18 11:30:20|10492.9|10492.9|10492.9|10492.9|10492.9|10492.9|10492.9|10492.9|0
1652873430000|2022-05-18 11:30:30|10493.42|10493.42|10493.29|10493.29|10493.42|10493.42|10493.29|10493.29|0
1652873450000|2022-05-18 11:30:50|10492.93|10492.93|10492.93|10492.93|10492.93|10492.93|10492.93|10492.93|0
1652873500000|2022-05-18 11:31:40|10492.75|10492.75|10492.75|10492.75|10492.75|10492.75|10492.75|10492.75|0
1652873520000|2022-05-18 11:32:00|10492.59|10492.59|10492.59|10492.59|10492.59|10492.59|10492.59|10492.59|0
1652873560000|2022-05-18 11:32:40|10492.72|10492.72|10492.72|10492.72|10492.72|10492.72|10492.72|10492.72|0
1652873570000|2022-05-18 11:32:50|10492.29|10492.29|10492.02|10492.02|10492.29|10492.29|10492.02|10492.02|0
1652873580000|2022-05-18 11:33:00|10491.85|10491.85|10491.85|10491.85|10491.85|10491.85|10491.85|10491.85|0
1652873600000|2022-05-18 11:33:20|10492.06|10492.06|10492.06|10492.06|10492.06|10492.06|10492.06|10492.06|0
1652873610000|2022-05-18 11:33:30|10492.91|10492.91|10492.67|10492.67|10492.91|10492.91|10492.67|10492.67|0
1652873620000|2022-05-18 11:33:40|10492.54|10492.54|10492.94|10492.94|10493.11|10493.11|10492.41|10492.41|0
1652873640000|2022-05-18 11:34:00|10493.15|10493.15|10493.15|10493.15|10493.15|10493.15|10493.15|10493.15|0
1652873660000|2022-05-18 11:34:20|10493.45|10493.45|10493.83|10493.83|10493.83|10493.83|10493.45|10493.45|0
1652873670000|2022-05-18 11:34:30|10494.08|10494.08|10494.57|10494.57|10494.65|10494.65|10494.08|10494.08|0
1652873680000|2022-05-18 11:34:40|10495.35|10495.35|10495.66|10495.66|10495.75|10495.75|10495.35|10495.35|0
1652873710000|2022-05-18 11:35:10|10495.48|10495.48|10495.48|10495.48|10495.48|10495.48|10495.48|10495.48|0
1652873720000|2022-05-18 11:35:20|10495.91|10495.91|10495.91|10495.91|10495.91|10495.91|10495.91|10495.91|0
1652873730000|2022-05-18 11:35:30|10495.7|10495.7|10495.7|10495.7|10495.7|10495.7|10495.7|10495.7|0
1652873740000|2022-05-18 11:35:40|10495.37|10495.37|10495.37|10495.37|10495.37|10495.37|10495.37|10495.37|0
1652873760000|2022-05-18 11:36:00|10495.55|10495.55|10495.55|10495.55|10495.55|10495.55|10495.55|10495.55|0
1652873800000|2022-05-18 11:36:40|10495.98|10495.98|10496.2|10496.2|10496.2|10496.2|10495.98|10495.98|0
1652873810000|2022-05-18 11:36:50|10495.98|10495.98|10496.42|10496.42|10496.42|10496.42|10495.98|10495.98|0
1652873820000|2022-05-18 11:37:00|10495.64|10495.64|10495.64|10495.64|10495.64|10495.64|10495.64|10495.64|0
1652873830000|2022-05-18 11:37:10|10495.51|10495.51|10495.51|10495.51|10495.51|10495.51|10495.51|10495.51|0
1652873850000|2022-05-18 11:37:30|10495.67|10495.67|10495.51|10495.51|10495.67|10495.67|10495.51|10495.51|0
1652873870000|2022-05-18 11:37:50|10495.29|10495.29|10494.9|10494.9|10495.29|10495.29|10494.9|10494.9|0
1652873880000|2022-05-18 11:38:00|10494.68|10494.68|10494.68|10494.68|10494.68|10494.68|10494.68|10494.68|0
1652873890000|2022-05-18 11:38:10|10494.55|10494.55|10494.55|10494.55|10494.55|10494.55|10494.55|10494.55|0
1652873900000|2022-05-18 11:38:20|10494.13|10494.13|10494.13|10494.13|10494.13|10494.13|10494.13|10494.13|0
1652873920000|2022-05-18 11:38:40|10494.81|10494.81|10494.43|10494.43|10495.12|10495.12|10494.43|10494.43|0
1652873950000|2022-05-18 11:39:10|10494.22|10494.22|10494.22|10494.22|10494.22|10494.22|10494.22|10494.22|0
1652873970000|2022-05-18 11:39:30|10493.99|10493.99|10493.99|10493.99|10493.99|10493.99|10493.99|10493.99|0
1652873990000|2022-05-18 11:39:50|10493.74|10493.74|10493.76|10493.76|10493.99|10493.99|10493.74|10493.74|0
1652874000000|2022-05-18 11:40:00|10494.2|10494.2|10494.6|10494.6|10494.6|10494.6|10494.2|10494.2|0
1652874010000|2022-05-18 11:40:10|10496.16|10496.16|10495.94|10495.94|10496.16|10496.16|10495.94|10495.94|0
1652874020000|2022-05-18 11:40:20|10495.81|10495.81|10495.81|10495.81|10495.94|10495.94|10495.81|10495.81|0
1652874030000|2022-05-18 11:40:30|10495.98|10495.98|10495.98|10495.98|10495.98|10495.98|10495.98|10495.98|0
1652874060000|2022-05-18 11:41:00|10494.24|10494.24|10494.24|10494.24|10494.24|10494.24|10494.24|10494.24|0
1652874070000|2022-05-18 11:41:10|10494.7|10494.7|10494.74|10494.74|10494.87|10494.87|10494.61|10494.61|0
1652874080000|2022-05-18 11:41:20|10494.97|10494.97|10494.97|10494.97|10494.97|10494.97|10494.97|10494.97|0
1652874090000|2022-05-18 11:41:30|10495.1|10495.1|10494.91|10494.91|10495.1|10495.1|10494.65|10494.65|0
1652874100000|2022-05-18 11:41:40|10494.65|10494.65|10494.52|10494.52|10494.65|10494.65|10494.52|10494.52|0
1652874120000|2022-05-18 11:42:00|10494.27|10494.27|10494.68|10494.68|10494.8|10494.8|10494.27|10494.27|0
1652874130000|2022-05-18 11:42:10|10495.11|10495.11|10495.07|10495.07|10495.11|10495.11|10494.68|10494.68|0
1652874140000|2022-05-18 11:42:20|10494.97|10494.97|10494.15|10494.15|10494.97|10494.97|10494.15|10494.15|0
1652874180000|2022-05-18 11:43:00|10493.76|10493.76|10493.76|10493.76|10493.76|10493.76|10493.76|10493.76|0
1652874190000|2022-05-18 11:43:10|10493.95|10493.95|10493.95|10493.95|10493.95|10493.95|10493.95|10493.95|0
1652874200000|2022-05-18 11:43:20|10494.35|10494.35|10494.5|10494.5|10494.5|10494.5|10494.35|10494.35|0
1652874220000|2022-05-18 11:43:40|10494.82|10494.82|10494.82|10494.82|10494.82|10494.82|10494.82|10494.82|0
1652874230000|2022-05-18 11:43:50|10495.03|10495.03|10494.95|10494.95|10495.03|10495.03|10494.95|10494.95|0
1652874240000|2022-05-18 11:44:00|10495.17|10495.17|10495.17|10495.17|10495.17|10495.17|10495.17|10495.17|0
1652874250000|2022-05-18 11:44:10|10495.61|10495.61|10495.61|10495.61|10495.61|10495.61|10495.61|10495.61|0
1652874260000|2022-05-18 11:44:20|10495.98|10495.98|10495.98|10495.98|10495.98|10495.98|10495.98|10495.98|0
1652874270000|2022-05-18 11:44:30|10496.12|10496.12|10495.45|10495.45|10496.12|10496.12|10495.45|10495.45|0
1652874290000|2022-05-18 11:44:50|10495.27|10495.27|10495.27|10495.27|10495.27|10495.27|10495.27|10495.27|0
1652874310000|2022-05-18 11:45:10|10495.49|10495.49|10495.49|10495.49|10495.49|10495.49|10495.49|10495.49|0
1652874330000|2022-05-18 11:45:30|10495.14|10495.14|10495.26|10495.26|10495.26|10495.26|10495.14|10495.14|0
1652874340000|2022-05-18 11:45:40|10495.09|10495.09|10495.09|10495.09|10495.09|10495.09|10495.09|10495.09|0
1652874380000|2022-05-18 11:46:20|10494.96|10494.96|10495.12|10495.12|10495.12|10495.12|10494.96|10494.96|0
1652874410000|2022-05-18 11:46:50|10495.57|10495.57|10495.57|10495.57|10495.57|10495.57|10495.57|10495.57|0
1652874420000|2022-05-18 11:47:00|10494.94|10494.94|10494.76|10494.76|10494.95|10494.95|10494.76|10494.76|0
1652874430000|2022-05-18 11:47:10|10494.49|10494.49|10494.12|10494.12|10494.49|10494.49|10494.12|10494.12|0
1652874440000|2022-05-18 11:47:20|10494.02|10494.02|10494.02|10494.02|10494.02|10494.02|10494.02|10494.02|0
1652874450000|2022-05-18 11:47:30|10493.73|10493.73|10493.64|10493.64|10493.73|10493.73|10493.64|10493.64|0
1652874460000|2022-05-18 11:47:40|10493.34|10493.34|10492.81|10492.81|10493.34|10493.34|10492.81|10492.81|0
1652874470000|2022-05-18 11:47:50|10493.06|10493.06|10493.17|10493.17|10493.17|10493.17|10493.06|10493.06|0
1652874480000|2022-05-18 11:48:00|10493.06|10493.06|10493.06|10493.06|10493.06|10493.06|10493.06|10493.06|0
1652874490000|2022-05-18 11:48:10|10492.8|10492.8|10493.35|10493.35|10493.35|10493.35|10492.36|10492.36|0
1652874500000|2022-05-18 11:48:20|10493.61|10493.61|10493.96|10493.96|10493.96|10493.96|10493.61|10493.61|0
1652874530000|2022-05-18 11:48:50|10491.63|10491.63|10491.63|10491.63|10491.63|10491.63|10490.85|10490.85|0
1652874550000|2022-05-18 11:49:10|10491.89|10491.89|10492.02|10492.02|10492.15|10492.15|10491.63|10491.63|0
1652874560000|2022-05-18 11:49:20|10492.32|10492.32|10493.88|10493.88|10493.88|10493.88|10492.32|10492.32|0
1652874580000|2022-05-18 11:49:40|10494.3|10494.3|10494.73|10494.73|10494.73|10494.73|10494.3|10494.3|0
1652874600000|2022-05-18 11:50:00|10494.83|10494.83|10494.36|10494.36|10494.83|10494.83|10494.36|10494.36|0
1652874620000|2022-05-18 11:50:20|10494.71|10494.71|10494.58|10494.58|10494.71|10494.71|10494.58|10494.58|0
1652874630000|2022-05-18 11:50:30|10494.13|10494.13|10492.94|10492.94|10494.13|10494.13|10492.94|10492.94|0
1652874640000|2022-05-18 11:50:40|10493.02|10493.02|10493.35|10493.35|10493.35|10493.35|10493.02|10493.02|0
1652874670000|2022-05-18 11:51:10|10492.92|10492.92|10493.72|10493.72|10493.72|10493.72|10492.92|10492.92|0
1652874680000|2022-05-18 11:51:20|10493.56|10493.56|10494.75|10494.75|10494.92|10494.92|10493.56|10493.56|0
1652874690000|2022-05-18 11:51:30|10494.93|10494.93|10494.93|10494.93|10494.93|10494.93|10494.93|10494.93|0
1652874700000|2022-05-18 11:51:40|10495.18|10495.18|10495.72|10495.72|10495.72|10495.72|10495.18|10495.18|0
1652874710000|2022-05-18 11:51:50|10495.55|10495.55|10495.55|10495.55|10495.55|10495.55|10495.55|10495.55|0
1652874720000|2022-05-18 11:52:00|10495.68|10495.68|10496.2|10496.2|10496.2|10496.2|10495.68|10495.68|0
1652874750000|2022-05-18 11:52:30|10495.91|10495.91|10496.08|10496.08|10496.08|10496.08|10495.91|10495.91|0
1652874770000|2022-05-18 11:52:50|10496.22|10496.22|10496.09|10496.09|10496.22|10496.22|10496.09|10496.09|0
1652874780000|2022-05-18 11:53:00|10496.26|10496.26|10496.63|10496.63|10496.63|10496.63|10496.26|10496.26|0
1652874790000|2022-05-18 11:53:10|10496.65|10496.65|10496.65|10496.65|10496.65|10496.65|10496.65|10496.65|0
1652874800000|2022-05-18 11:53:20|10496.28|10496.28|10496.28|10496.28|10496.28|10496.28|10496.28|10496.28|0
1652874820000|2022-05-18 11:53:40|10496.71|10496.71|10496.71|10496.71|10496.71|10496.71|10496.71|10496.71|0
1652874830000|2022-05-18 11:53:50|10497.04|10497.04|10496.95|10496.95|10497.04|10497.04|10496.95|10496.95|0
1652874840000|2022-05-18 11:54:00|10497.21|10497.21|10497.78|10497.78|10497.78|10497.78|10497.21|10497.21|0
1652874860000|2022-05-18 11:54:20|10498.04|10498.04|10498.04|10498.04|10498.04|10498.04|10498.04|10498.04|0
1652874880000|2022-05-18 11:54:40|10498.52|10498.52|10498.59|10498.59|10498.69|10498.69|10498.52|10498.52|0
1652874900000|2022-05-18 11:55:00|10498.48|10498.48|10498.48|10498.48|10498.48|10498.48|10498.48|10498.48|0
1652874910000|2022-05-18 11:55:10|10498.81|10498.81|10498.81|10498.81|10498.81|10498.81|10498.81|10498.81|0
1652874920000|2022-05-18 11:55:20|10499.06|10499.06|10499.17|10499.17|10499.17|10499.17|10499.06|10499.06|0
1652874930000|2022-05-18 11:55:30|10499.28|10499.28|10499.19|10499.19|10499.28|10499.28|10499.19|10499.19|0
1652874940000|2022-05-18 11:55:40|10498.93|10498.93|10498.93|10498.93|10498.93|10498.93|10498.93|10498.93|0
1652874950000|2022-05-18 11:55:50|10498.78|10498.78|10498.89|10498.89|10498.89|10498.89|10498.78|10498.78|0
1652874960000|2022-05-18 11:56:00|10498.55|10498.55|10498.29|10498.29|10498.55|10498.55|10498.29|10498.29|0
1652875010000|2022-05-18 11:56:50|10495.95|10495.95|10496.13|10496.13|10496.3|10496.3|10495.95|10495.95|0
1652875040000|2022-05-18 11:57:20|10496.62|10496.62|10496.62|10496.62|10496.62|10496.62|10496.62|10496.62|0
1652875050000|2022-05-18 11:57:30|10496.45|10496.45|10491.96|10491.96|10496.45|10496.45|10491.96|10491.96|0
1652875060000|2022-05-18 11:57:40|10491.74|10491.74|10491.74|10491.74|10491.74|10491.74|10491.74|10491.74|0
1652875070000|2022-05-18 11:57:50|10489.4|10489.4|10491.91|10491.91|10491.91|10491.91|10489.4|10489.4|0
1652875080000|2022-05-18 11:58:00|10492.67|10492.67|10492.67|10492.67|10492.67|10492.67|10492.67|10492.67|0
1652875090000|2022-05-18 11:58:10|10493.04|10493.04|10493.04|10493.04|10493.04|10493.04|10493.04|10493.04|0
1652875130000|2022-05-18 11:58:50|10492.96|10492.96|10493.45|10493.45|10493.45|10493.45|10492.96|10492.96|0
1652875140000|2022-05-18 11:59:00|10492.96|10492.96|10493.15|10493.15|10493.15|10493.15|10492.96|10492.96|0
1652875160000|2022-05-18 11:59:20|10492.82|10492.82|10492.5|10492.5|10492.82|10492.82|10492.5|10492.5|0
1652875170000|2022-05-18 11:59:30|10491.63|10491.63|10491.47|10491.47|10491.63|10491.63|10491.47|10491.47|0
1652875190000|2022-05-18 11:59:50|10491.69|10491.69|10491.03|10491.03|10491.76|10491.76|10491.03|10491.03|0
1652875210000|2022-05-18 12:00:10|10491.29|10491.29|10491.29|10491.29|10491.29|10491.29|10491.29|10491.29|0
1652875220000|2022-05-18 12:00:20|10491.11|10491.11|10491.35|10491.35|10491.35|10491.35|10491.11|10491.11|0
1652875260000|2022-05-18 12:01:00|10492.09|10492.09|10492.26|10492.26|10492.26|10492.26|10492.09|10492.09|0
1652875270000|2022-05-18 12:01:10|10492.36|10492.36|10492.71|10492.71|10492.71|10492.71|10492.36|10492.36|0
1652875280000|2022-05-18 12:01:20|10492.93|10492.93|10492.93|10492.93|10492.93|10492.93|10492.93|10492.93|0
1652875300000|2022-05-18 12:01:40|10492.66|10492.66|10492.66|10492.66|10492.66|10492.66|10492.66|10492.66|0
1652875350000|2022-05-18 12:02:30|10492.88|10492.88|10492.88|10492.88|10492.88|10492.88|10492.88|10492.88|0
1652875370000|2022-05-18 12:02:50|10492.65|10492.65|10492.65|10492.65|10492.65|10492.65|10492.65|10492.65|0
1652875380000|2022-05-18 12:03:00|10492.22|10492.22|10492.22|10492.22|10492.22|10492.22|10492.22|10492.22|0
1652875400000|2022-05-18 12:03:20|10492.39|10492.39|10492.39|10492.39|10492.39|10492.39|10492.39|10492.39|0
1652875430000|2022-05-18 12:03:50|10492.17|10492.17|10492.95|10492.95|10492.95|10492.95|10492.17|10492.17|0
1652875440000|2022-05-18 12:04:00|10493.19|10493.19|10493.5|10493.5|10493.5|10493.5|10493.07|10493.07|0
1652875470000|2022-05-18 12:04:30|10493.96|10493.96|10493.91|10493.91|10493.96|10493.96|10493.78|10493.78|0
1652875480000|2022-05-18 12:04:40|10493.78|10493.78|10493.91|10493.91|10493.91|10493.91|10493.78|10493.78|0
1652875510000|2022-05-18 12:05:10|10493.69|10493.69|10493.69|10493.69|10493.69|10493.69|10493.69|10493.69|0
1652875540000|2022-05-18 12:05:40|10494.12|10494.12|10493.99|10493.99|10494.77|10494.77|10493.21|10493.21|0
1652875560000|2022-05-18 12:06:00|10493.56|10493.56|10493.56|10493.56|10493.56|10493.56|10493.56|10493.56|0
1652875580000|2022-05-18 12:06:20|10493.45|10493.45|10493.08|10493.08|10493.45|10493.45|10493.08|10493.08|0
1652875600000|2022-05-18 12:06:40|10492.91|10492.91|10492.39|10492.39|10493.3|10493.3|10492.39|10492.39|0
1652875610000|2022-05-18 12:06:50|10492.47|10492.47|10492.47|10492.47|10492.47|10492.47|10492.47|10492.47|0
1652875620000|2022-05-18 12:07:00|10492.1|10492.1|10492.12|10492.12|10492.49|10492.49|10492.1|10492.1|0
1652875640000|2022-05-18 12:07:20|10492.55|10492.55|10492.06|10492.06|10492.55|10492.55|10492.06|10492.06|0
1652875650000|2022-05-18 12:07:30|10492.42|10492.42|10492.42|10492.42|10492.42|10492.42|10492.42|10492.42|0
1652875660000|2022-05-18 12:07:40|10491.64|10491.64|10491.69|10491.69|10491.8|10491.8|10491.64|10491.64|0
1652875670000|2022-05-18 12:07:50|10491.94|10491.94|10491.94|10491.94|10491.94|10491.94|10491.94|10491.94|0
1652875680000|2022-05-18 12:08:00|10491.73|10491.73|10491.73|10491.73|10491.73|10491.73|10491.73|10491.73|0
1652875700000|2022-05-18 12:08:20|10491.62|10491.62|10491.62|10491.62|10491.62|10491.62|10491.62|10491.62|0
1652875720000|2022-05-18 12:08:40|10491.5|10491.5|10491.5|10491.5|10491.5|10491.5|10491.5|10491.5|0
1652875730000|2022-05-18 12:08:50|10491.92|10491.92|10491.92|10491.92|10491.92|10491.92|10491.92|10491.92|0
1652875740000|2022-05-18 12:09:00|10492.29|10492.29|10492.29|10492.29|10492.29|10492.29|10492.29|10492.29|0
1652875760000|2022-05-18 12:09:20|10492.41|10492.41|10492.41|10492.41|10492.41|10492.41|10492.41|10492.41|0
1652875770000|2022-05-18 12:09:30|10492.76|10492.76|10490.64|10490.64|10493.08|10493.08|10490.64|10490.64|0
1652875780000|2022-05-18 12:09:40|10490.87|10490.87|10490.94|10490.94|10491.32|10491.32|10490.87|10490.87|0
1652875790000|2022-05-18 12:09:50|10491.4|10491.4|10491.4|10491.4|10491.4|10491.4|10491.4|10491.4|0
1652875800000|2022-05-18 12:10:00|10492.05|10492.05|10496.65|10496.65|10496.65|10496.65|10492.05|10492.05|0
1652875810000|2022-05-18 12:10:10|10497.18|10497.18|10497.31|10497.31|10497.31|10497.31|10497.18|10497.18|0
1652875820000|2022-05-18 12:10:20|10498.09|10498.09|10498.45|10498.45|10498.45|10498.45|10498.09|10498.09|0
1652875840000|2022-05-18 12:10:40|10498.29|10498.29|10494.18|10494.18|10498.29|10498.29|10494.18|10494.18|0
1652875850000|2022-05-18 12:10:50|10494.05|10494.05|10494.05|10494.05|10494.05|10494.05|10494.05|10494.05|0
1652875860000|2022-05-18 12:11:00|10494.48|10494.48|10494.48|10494.48|10494.48|10494.48|10494.48|10494.48|0
1652875910000|2022-05-18 12:11:50|10494.13|10494.13|10494.13|10494.13|10494.13|10494.13|10494.13|10494.13|0
1652875920000|2022-05-18 12:12:00|10493.51|10493.51|10493.51|10493.51|10493.51|10493.51|10493.51|10493.51|0
1652875930000|2022-05-18 12:12:10|10491.95|10491.95|10491.69|10491.69|10491.95|10491.95|10491.69|10491.69|0
1652875940000|2022-05-18 12:12:20|10491.32|10491.32|10491.32|10491.32|10491.32|10491.32|10491.32|10491.32|0
1652875950000|2022-05-18 12:12:30|10491.44|10491.44|10491.69|10491.69|10491.69|10491.69|10491.44|10491.44|0
1652875970000|2022-05-18 12:12:50|10491.24|10491.24|10491.24|10491.24|10491.24|10491.24|10491.24|10491.24|0
1652875980000|2022-05-18 12:13:00|10491.48|10491.48|10491.48|10491.48|10491.48|10491.48|10491.48|10491.48|0
1652875990000|2022-05-18 12:13:10|10491.61|10491.61|10492.23|10492.23|10492.66|10492.66|10491.61|10491.61|0
1652876000000|2022-05-18 12:13:20|10492.35|10492.35|10492.35|10492.35|10492.35|10492.35|10492.35|10492.35|0
1652876010000|2022-05-18 12:13:30|10492.6|10492.6|10492.6|10492.6|10492.6|10492.6|10492.6|10492.6|0
1652876020000|2022-05-18 12:13:40|10492.25|10492.25|10492.25|10492.25|10492.25|10492.25|10492.25|10492.25|0
1652876030000|2022-05-18 12:13:50|10492.37|10492.37|10492.31|10492.31|10492.62|10492.62|10492.31|10492.31|0
1652876040000|2022-05-18 12:14:00|10492.56|10492.56|10492.43|10492.43|10492.56|10492.56|10492.43|10492.43|0
1652876050000|2022-05-18 12:14:10|10492.06|10492.06|10492.06|10492.06|10492.06|10492.06|10492.06|10492.06|0
1652876060000|2022-05-18 12:14:20|10491.91|10491.91|10491.91|10491.91|10491.91|10491.91|10491.91|10491.91|0
1652876070000|2022-05-18 12:14:30|10491.76|10491.76|10491.54|10491.54|10491.76|10491.76|10491.54|10491.54|0
1652876080000|2022-05-18 12:14:40|10491.87|10491.87|10491.87|10491.87|10491.87|10491.87|10491.87|10491.87|0
1652876090000|2022-05-18 12:14:50|10491.55|10491.55|10491.9|10491.9|10491.9|10491.9|10491.55|10491.55|0
1652876100000|2022-05-18 12:15:00|10491.51|10491.51|10491.05|10491.05|10491.51|10491.51|10491.05|10491.05|0
1652876130000|2022-05-18 12:15:30|10490.81|10490.81|10490.81|10490.81|10490.81|10490.81|10490.81|10490.81|0
1652876140000|2022-05-18 12:15:40|10489.25|10489.25|10489.68|10489.68|10489.68|10489.68|10489.25|10489.25|0
1652876150000|2022-05-18 12:15:50|10490.27|10490.27|10490.27|10490.27|10490.27|10490.27|10490.27|10490.27|0
1652876170000|2022-05-18 12:16:10|10490.09|10490.09|10490.09|10490.09|10490.09|10490.09|10490.09|10490.09|0
1652876180000|2022-05-18 12:16:20|10489.96|10489.96|10489.96|10489.96|10489.96|10489.96|10489.96|10489.96|0
1652876190000|2022-05-18 12:16:30|10489.54|10489.54|10489.54|10489.54|10489.54|10489.54|10489.54|10489.54|0
1652876210000|2022-05-18 12:16:50|10489.27|10489.27|10489.27|10489.27|10489.27|10489.27|10489.27|10489.27|0
1652876220000|2022-05-18 12:17:00|10488.49|10488.49|10488.49|10488.49|10488.49|10488.49|10488.49|10488.49|0
1652876230000|2022-05-18 12:17:10|10488.71|10488.71|10493.88|10493.88|10493.88|10493.88|10488.71|10488.71|0
1652876240000|2022-05-18 12:17:20|10494|10494|10494.75|10494.75|10494.88|10494.88|10494|10494|0
1652876250000|2022-05-18 12:17:30|10495.2|10495.2|10495|10495|10495.45|10495.45|10495|10495|0
1652876280000|2022-05-18 12:18:00|10495.16|10495.16|10495.94|10495.94|10495.94|10495.94|10495.16|10495.16|0
1652876290000|2022-05-18 12:18:10|10496.33|10496.33|10496.07|10496.07|10496.33|10496.33|10496.07|10496.07|0
1652876300000|2022-05-18 12:18:20|10495.9|10495.9|10495.9|10495.9|10495.9|10495.9|10495.9|10495.9|0
1652876320000|2022-05-18 12:18:40|10496.14|10496.14|10494.46|10494.46|10496.14|10496.14|10494.46|10494.46|0
1652876330000|2022-05-18 12:18:50|10494.1|10494.1|10494.1|10494.1|10494.1|10494.1|10494.1|10494.1|0
1652876340000|2022-05-18 12:19:00|10493.88|10493.88|10493.88|10493.88|10493.88|10493.88|10493.88|10493.88|0
1652876370000|2022-05-18 12:19:30|10493.62|10493.62|10493.88|10493.88|10493.88|10493.88|10493.62|10493.62|0
1652876380000|2022-05-18 12:19:40|10493.62|10493.62|10493.55|10493.55|10493.62|10493.62|10493.37|10493.37|0
1652876390000|2022-05-18 12:19:50|10493.93|10493.93|10493.93|10493.93|10493.93|10493.93|10493.93|10493.93|0
1652876400000|2022-05-18 12:20:00|10493.29|10493.29|10493.29|10493.29|10493.29|10493.29|10493.29|10493.29|0
1652876410000|2022-05-18 12:20:10|10493.07|10493.07|10493.07|10493.07|10493.07|10493.07|10493.07|10493.07|0
1652876430000|2022-05-18 12:20:30|10492.62|10492.62|10492.62|10492.62|10492.62|10492.62|10492.62|10492.62|0
1652876450000|2022-05-18 12:20:50|10492.45|10492.45|10492.45|10492.45|10492.45|10492.45|10492.45|10492.45|0
1652876460000|2022-05-18 12:21:00|10492.35|10492.35|10492.35|10492.35|10492.35|10492.35|10492.35|10492.35|0
1652876470000|2022-05-18 12:21:10|10492.22|10492.22|10492.22|10492.22|10492.22|10492.22|10492.22|10492.22|0
1652876500000|2022-05-18 12:21:40|10491.88|10491.88|10491.88|10491.88|10491.88|10491.88|10491.88|10491.88|0
1652876510000|2022-05-18 12:21:50|10491.78|10491.78|10491.67|10491.67|10491.78|10491.78|10491.67|10491.67|0
1652876520000|2022-05-18 12:22:00|10491.93|10491.93|10490.37|10490.37|10491.93|10491.93|10490.37|10490.37|0
1652876530000|2022-05-18 12:22:10|10490.24|10490.24|10490.24|10490.24|10490.24|10490.24|10490.24|10490.24|0
1652876540000|2022-05-18 12:22:20|10489.33|10489.33|10488.14|10488.14|10489.46|10489.46|10488.14|10488.14|0
1652876550000|2022-05-18 12:22:30|10487.67|10487.67|10487.09|10487.09|10487.67|10487.67|10486.93|10486.93|0
1652876560000|2022-05-18 12:22:40|10487.25|10487.25|10486.43|10486.43|10487.25|10487.25|10486.43|10486.43|0
1652876570000|2022-05-18 12:22:50|10486.8|10486.8|10486.8|10486.8|10486.8|10486.8|10486.8|10486.8|0
1652876580000|2022-05-18 12:23:00|10486.05|10486.05|10486.15|10486.15|10486.15|10486.15|10485.92|10485.92|0
1652876600000|2022-05-18 12:23:20|10485.97|10485.97|10485.97|10485.97|10485.97|10485.97|10485.97|10485.97|0
1652876620000|2022-05-18 12:23:40|10486.13|10486.13|10486.03|10486.03|10486.13|10486.13|10486.03|10486.03|0
1652876630000|2022-05-18 12:23:50|10485.92|10485.92|10486.69|10486.69|10486.69|10486.69|10485.92|10485.92|0
1652876640000|2022-05-18 12:24:00|10486.47|10486.47|10486.47|10486.47|10486.47|10486.47|10486.47|10486.47|0
1652876660000|2022-05-18 12:24:20|10486.82|10486.82|10486.99|10486.99|10486.99|10486.99|10486.82|10486.82|0
1652876680000|2022-05-18 12:24:40|10487.26|10487.26|10486.83|10486.83|10487.26|10487.26|10486.83|10486.83|0
1652876700000|2022-05-18 12:25:00|10486.61|10486.61|10486.61|10486.61|10486.61|10486.61|10486.61|10486.61|0
1652876730000|2022-05-18 12:25:30|10486.71|10486.71|10486.71|10486.71|10486.71|10486.71|10486.71|10486.71|0
1652876750000|2022-05-18 12:25:50|10487.48|10487.48|10487.48|10487.48|10487.48|10487.48|10487.48|10487.48|0
1652876760000|2022-05-18 12:26:00|10487.17|10487.17|10487.17|10487.17|10487.17|10487.17|10487.17|10487.17|0
1652876770000|2022-05-18 12:26:10|10487.6|10487.6|10487.78|10487.78|10487.95|10487.95|10487.6|10487.6|0
1652876780000|2022-05-18 12:26:20|10487.45|10487.45|10487.7|10487.7|10487.7|10487.7|10487.45|10487.45|0
1652876790000|2022-05-18 12:26:30|10487.48|10487.48|10487.48|10487.48|10487.48|10487.48|10487.48|10487.48|0
1652876820000|2022-05-18 12:27:00|10487.04|10487.04|10487.04|10487.04|10487.04|10487.04|10487.04|10487.04|0
1652876840000|2022-05-18 12:27:20|10487.37|10487.37|10487.37|10487.37|10487.37|10487.37|10487.37|10487.37|0
1652876860000|2022-05-18 12:27:40|10486.63|10486.63|10487.25|10487.25|10487.25|10487.25|10486.63|10486.63|0
1652876870000|2022-05-18 12:27:50|10487.35|10487.35|10487.46|10487.46|10487.46|10487.46|10487.35|10487.35|0
1652876880000|2022-05-18 12:28:00|10487.35|10487.35|10486.84|10486.84|10487.35|10487.35|10486.84|10486.84|0
1652876890000|2022-05-18 12:28:10|10486.72|10486.72|10486.72|10486.72|10486.72|10486.72|10486.72|10486.72|0
1652876900000|2022-05-18 12:28:20|10486.5|10486.5|10486.36|10486.36|10486.5|10486.5|10486.14|10486.14|0
1652876910000|2022-05-18 12:28:30|10486.14|10486.14|10486.25|10486.25|10486.25|10486.25|10486.14|10486.14|0
1652876930000|2022-05-18 12:28:50|10486.68|10486.68|10486.89|10486.89|10486.89|10486.89|10486.68|10486.68|0
1652876980000|2022-05-18 12:29:40|10486.77|10486.77|10487.02|10487.02|10487.02|10487.02|10486.68|10486.68|0
1652876990000|2022-05-18 12:29:50|10485.46|10485.46|10485.51|10485.51|10485.77|10485.77|10485.46|10485.46|0
1652877000000|2022-05-18 12:30:00|10485.77|10485.77|10484.92|10484.92|10485.77|10485.77|10484.92|10484.92|0
1652877010000|2022-05-18 12:30:10|10484.83|10484.83|10484.83|10484.83|10484.83|10484.83|10484.83|10484.83|0
1652877030000|2022-05-18 12:30:30|10484.39|10484.39|10484.39|10484.39|10484.39|10484.39|10484.39|10484.39|0
1652877040000|2022-05-18 12:30:40|10484.17|10484.17|10484.17|10484.17|10484.17|10484.17|10484.17|10484.17|0
1652877060000|2022-05-18 12:31:00|10484.35|10484.35|10484.61|10484.61|10484.61|10484.61|10484.35|10484.35|0
1652877080000|2022-05-18 12:31:20|10483.05|10483.05|10483.05|10483.05|10483.05|10483.05|10483.05|10483.05|0
1652877090000|2022-05-18 12:31:30|10482.87|10482.87|10482.87|10482.87|10482.87|10482.87|10482.87|10482.87|0
1652877110000|2022-05-18 12:31:50|10482.52|10482.52|10482.52|10482.52|10482.52|10482.52|10482.52|10482.52|0
1652877120000|2022-05-18 12:32:00|10481.61|10481.61|10480.94|10480.94|10481.61|10481.61|10480.94|10480.94|0
1652877160000|2022-05-18 12:32:40|10481.1|10481.1|10481.1|10481.1|10481.1|10481.1|10481.1|10481.1|0
1652877170000|2022-05-18 12:32:50|10480.88|10480.88|10480.88|10480.88|10480.88|10480.88|10480.88|10480.88|0
1652877180000|2022-05-18 12:33:00|10481.1|10481.1|10480.52|10480.52|10481.1|10481.1|10480.52|10480.52|0
1652877190000|2022-05-18 12:33:10|10479.86|10479.86|10477.07|10477.07|10479.86|10479.86|10477.07|10477.07|0
1652877210000|2022-05-18 12:33:30|10476.72|10476.72|10476.72|10476.72|10476.72|10476.72|10476.72|10476.72|0
1652877220000|2022-05-18 12:33:40|10476.97|10476.97|10477.01|10477.01|10477.01|10477.01|10476.79|10476.79|0
1652877240000|2022-05-18 12:34:00|10476.83|10476.83|10476.83|10476.83|10476.83|10476.83|10476.83|10476.83|0
1652877250000|2022-05-18 12:34:10|10475.98|10475.98|10475.98|10475.98|10475.98|10475.98|10475.98|10475.98|0
1652877260000|2022-05-18 12:34:20|10476.41|10476.41|10476.41|10476.41|10476.41|10476.41|10476.41|10476.41|0
1652877270000|2022-05-18 12:34:30|10475.98|10475.98|10475.98|10475.98|10475.98|10475.98|10475.98|10475.98|0
1652877280000|2022-05-18 12:34:40|10475.66|10475.66|10474.81|10474.81|10475.66|10475.66|10474.81|10474.81|0
1652877290000|2022-05-18 12:34:50|10474.19|10474.19|10473.04|10473.04|10474.19|10474.19|10473.04|10473.04|0
1652877300000|2022-05-18 12:35:00|10473.82|10473.82|10473.82|10473.82|10473.82|10473.82|10473.82|10473.82|0
1652877320000|2022-05-18 12:35:20|10474.35|10474.35|10474.52|10474.52|10474.52|10474.52|10474.35|10474.35|0
1652877330000|2022-05-18 12:35:30|10474.95|10474.95|10475.04|10475.04|10475.04|10475.04|10474.95|10474.95|0
1652877340000|2022-05-18 12:35:40|10474.61|10474.61|10474.74|10474.74|10474.74|10474.74|10474.61|10474.61|0
1652877350000|2022-05-18 12:35:50|10474.49|10474.49|10474.19|10474.19|10474.49|10474.49|10474.19|10474.19|0
1652877360000|2022-05-18 12:36:00|10473.76|10473.76|10473.51|10473.51|10473.76|10473.76|10473.51|10473.51|0
1652877370000|2022-05-18 12:36:10|10473.63|10473.63|10473.21|10473.21|10473.63|10473.63|10473.21|10473.21|0
1652877400000|2022-05-18 12:36:40|10473.37|10473.37|10473.37|10473.37|10473.37|10473.37|10473.37|10473.37|0
1652877420000|2022-05-18 12:37:00|10472.93|10472.93|10471.46|10471.46|10472.93|10472.93|10471.46|10471.46|0
1652877440000|2022-05-18 12:37:20|10471.21|10471.21|10471.13|10471.13|10471.29|10471.29|10471.13|10471.13|0
1652877460000|2022-05-18 12:37:40|10470.63|10470.63|10470.63|10470.63|10470.63|10470.63|10470.63|10470.63|0
1652877470000|2022-05-18 12:37:50|10470.26|10470.26|10470.26|10470.26|10470.26|10470.26|10470.26|10470.26|0
1652877480000|2022-05-18 12:38:00|10470|10470|10469.57|10469.57|10470|10470|10469.57|10469.57|0
1652877490000|2022-05-18 12:38:10|10470|10470|10469.48|10469.48|10470|10470|10469.04|10469.04|0
1652877500000|2022-05-18 12:38:20|10469.28|10469.28|10467.78|10467.78|10469.34|10469.34|10467.78|10467.78|0
1652877510000|2022-05-18 12:38:30|10467.56|10467.56|10466.46|10466.46|10467.56|10467.56|10466.45|10466.45|0
1652877520000|2022-05-18 12:38:40|10466.71|10466.71|10466.71|10466.71|10466.71|10466.71|10466.71|10466.71|0
1652877540000|2022-05-18 12:39:00|10466.52|10466.52|10466.15|10466.15|10466.52|10466.52|10466.15|10466.15|0
1652877560000|2022-05-18 12:39:20|10466.06|10466.06|10465.62|10465.62|10466.06|10466.06|10465.62|10465.62|0
1652877580000|2022-05-18 12:39:40|10465.49|10465.49|10465.68|10465.68|10465.76|10465.76|10465.33|10465.33|0
1652877590000|2022-05-18 12:39:50|10464.81|10464.81|10464.81|10464.81|10464.81|10464.81|10464.81|10464.81|0
1652877610000|2022-05-18 12:40:10|10464.99|10464.99|10465.39|10465.39|10465.6|10465.6|10464.99|10464.99|0
1652877620000|2022-05-18 12:40:20|10465.6|10465.6|10465.6|10465.6|10465.6|10465.6|10465.6|10465.6|0
1652877660000|2022-05-18 12:41:00|10463.78|10463.78|10461.82|10461.82|10463.78|10463.78|10461.82|10461.82|0
1652877670000|2022-05-18 12:41:10|10459.48|10459.48|10457.74|10457.74|10459.48|10459.48|10457.74|10457.74|0
1652877680000|2022-05-18 12:41:20|10457.86|10457.86|10457.86|10457.86|10457.86|10457.86|10457.86|10457.86|0
1652877700000|2022-05-18 12:41:40|10457.43|10457.43|10457.26|10457.26|10457.68|10457.68|10457.26|10457.26|0
1652877710000|2022-05-18 12:41:50|10457.1|10457.1|10456.05|10456.05|10457.1|10457.1|10456.05|10456.05|0
1652877720000|2022-05-18 12:42:00|10455.83|10455.83|10455.59|10455.59|10455.83|10455.83|10455.59|10455.59|0
1652877730000|2022-05-18 12:42:10|10455.8|10455.8|10456.64|10456.64|10456.64|10456.64|10455.33|10455.33|0
1652877740000|2022-05-18 12:42:20|10456.4|10456.4|10456.84|10456.84|10456.84|10456.84|10456.4|10456.4|0
1652877760000|2022-05-18 12:42:40|10456.71|10456.71|10456.39|10456.39|10456.71|10456.71|10456.06|10456.06|0
1652877770000|2022-05-18 12:42:50|10456.17|10456.17|10456.04|10456.04|10456.17|10456.17|10456.04|10456.04|0
1652877780000|2022-05-18 12:43:00|10455.97|10455.97|10455.58|10455.58|10455.97|10455.97|10455.58|10455.58|0
1652877800000|2022-05-18 12:43:20|10455.36|10455.36|10454.84|10454.84|10455.36|10455.36|10454.67|10454.67|0
1652877810000|2022-05-18 12:43:30|10455.3|10455.3|10455.75|10455.75|10455.75|10455.75|10455.3|10455.3|0
1652877820000|2022-05-18 12:43:40|10455.58|10455.58|10455.58|10455.58|10455.58|10455.58|10455.58|10455.58|0
1652877830000|2022-05-18 12:43:50|10455.83|10455.83|10455.83|10455.83|10455.83|10455.83|10455.83|10455.83|0
1652877840000|2022-05-18 12:44:00|10455.37|10455.37|10455.59|10455.59|10455.59|10455.59|10455.37|10455.37|0
1652877850000|2022-05-18 12:44:10|10455.96|10455.96|10457.16|10457.16|10457.16|10457.16|10455.96|10455.96|0
1652877900000|2022-05-18 12:45:00|10457.34|10457.34|10457.51|10457.51|10457.51|10457.51|10457.34|10457.34|0
1652877920000|2022-05-18 12:45:20|10458.17|10458.17|10458.39|10458.39|10458.39|10458.39|10458.17|10458.17|0
1652877950000|2022-05-18 12:45:50|10457.09|10457.09|10457.09|10457.09|10457.09|10457.09|10457.09|10457.09|0
1652877960000|2022-05-18 12:46:00|10456.77|10456.77|10456.61|10456.61|10456.77|10456.77|10456.61|10456.61|0
1652877970000|2022-05-18 12:46:10|10454.27|10454.27|10455.05|10455.05|10455.05|10455.05|10453.49|10453.49|0
1652877980000|2022-05-18 12:46:20|10455.33|10455.33|10455.33|10455.33|10455.33|10455.33|10455.33|10455.33|0
1652877990000|2022-05-18 12:46:30|10454.98|10454.98|10455.4|10455.4|10455.4|10455.4|10454.98|10454.98|0
1652878000000|2022-05-18 12:46:40|10455.53|10455.53|10455.42|10455.42|10455.53|10455.53|10455.3|10455.3|0
1652878010000|2022-05-18 12:46:50|10455.79|10455.79|10455.95|10455.95|10455.95|10455.95|10455.42|10455.42|0
1652878030000|2022-05-18 12:47:10|10455.65|10455.65|10455.65|10455.65|10455.65|10455.65|10455.65|10455.65|0
1652878040000|2022-05-18 12:47:20|10457.99|10457.99|10457.99|10457.99|10458.16|10458.16|10457.99|10457.99|0
1652878060000|2022-05-18 12:47:40|10457.77|10457.77|10457.28|10457.28|10457.88|10457.88|10457.28|10457.28|0
1652878070000|2022-05-18 12:47:50|10457.73|10457.73|10457.73|10457.73|10457.73|10457.73|10457.73|10457.73|0
1652878120000|2022-05-18 12:48:40|10457.95|10457.95|10458.17|10458.17|10458.17|10458.17|10457.95|10457.95|0
1652878130000|2022-05-18 12:48:50|10457.95|10457.95|10457.95|10457.95|10457.95|10457.95|10457.82|10457.82|0
1652878140000|2022-05-18 12:49:00|10457.62|10457.62|10457.62|10457.62|10457.62|10457.62|10457.62|10457.62|0
1652878160000|2022-05-18 12:49:20|10458.05|10458.05|10458.05|10458.05|10458.05|10458.05|10458.05|10458.05|0
1652878170000|2022-05-18 12:49:30|10457.67|10457.67|10457.67|10457.67|10457.67|10457.67|10457.67|10457.67|0
1652878180000|2022-05-18 12:49:40|10457.45|10457.45|10456.9|10456.9|10457.55|10457.55|10456.9|10456.9|0
1652878200000|2022-05-18 12:50:00|10457.08|10457.08|10456.37|10456.37|10457.26|10457.26|10456.37|10456.37|0
1652878210000|2022-05-18 12:50:10|10456.65|10456.65|10456.65|10456.65|10456.65|10456.65|10456.65|10456.65|0
1652878220000|2022-05-18 12:50:20|10456.44|10456.44|10456.44|10456.44|10456.44|10456.44|10456.44|10456.44|0
1652878240000|2022-05-18 12:50:40|10455.82|10455.82|10454.94|10454.94|10455.82|10455.82|10454.94|10454.94|0
1652878260000|2022-05-18 12:51:00|10455.1|10455.1|10455.06|10455.06|10455.1|10455.1|10454.94|10454.94|0
1652878280000|2022-05-18 12:51:20|10455.39|10455.39|10455.39|10455.39|10455.39|10455.39|10455.39|10455.39|0
1652878290000|2022-05-18 12:51:30|10455.15|10455.15|10455.68|10455.68|10455.68|10455.68|10455.15|10455.15|0
1652878320000|2022-05-18 12:52:00|10454.37|10454.37|10452.38|10452.38|10454.37|10454.37|10452.38|10452.38|0
1652878330000|2022-05-18 12:52:10|10451.66|10451.66|10451.45|10451.45|10451.66|10451.66|10451.45|10451.45|0
1652878340000|2022-05-18 12:52:20|10450.67|10450.67|10449.89|10449.89|10450.67|10450.67|10449.89|10449.89|0
1652878360000|2022-05-18 12:52:40|10449.73|10449.73|10449.73|10449.73|10449.73|10449.73|10449.73|10449.73|0
1652878380000|2022-05-18 12:53:00|10449.99|10449.99|10450.27|10450.27|10450.36|10450.36|10449.99|10449.99|0
1652878390000|2022-05-18 12:53:10|10450.48|10450.48|10452.15|10452.15|10452.15|10452.15|10450.48|10450.48|0
1652878410000|2022-05-18 12:53:30|10451.97|10451.97|10451.8|10451.8|10451.97|10451.97|10451.8|10451.8|0
1652878420000|2022-05-18 12:53:40|10450.93|10450.93|10450.07|10450.07|10450.93|10450.93|10450.07|10450.07|0
1652878430000|2022-05-18 12:53:50|10450.5|10450.5|10450.85|10450.85|10450.85|10450.85|10450.5|10450.5|0
1652878440000|2022-05-18 12:54:00|10449.29|10449.29|10449.96|10449.96|10449.96|10449.96|10449.29|10449.29|0
1652878470000|2022-05-18 12:54:30|10450.1|10450.1|10450.1|10450.1|10450.1|10450.1|10450.1|10450.1|0
1652878480000|2022-05-18 12:54:40|10449.85|10449.85|10448.8|10448.8|10450.1|10450.1|10448.8|10448.8|0
1652878490000|2022-05-18 12:54:50|10448.32|10448.32|10448.32|10448.32|10448.32|10448.32|10448.32|10448.32|0
1652878500000|2022-05-18 12:55:00|10448.76|10448.76|10449.99|10449.99|10449.99|10449.99|10448.76|10448.76|0
1652878510000|2022-05-18 12:55:10|10450.43|10450.43|10452.62|10452.62|10452.62|10452.62|10449.52|10449.52|0
1652878520000|2022-05-18 12:55:20|10452.84|10452.84|10454.1|10454.1|10454.1|10454.1|10452.84|10452.84|0
1652878530000|2022-05-18 12:55:30|10453.88|10453.88|10453.66|10453.66|10453.88|10453.88|10452.88|10452.88|0
1652878570000|2022-05-18 12:56:10|10453.5|10453.5|10453.02|10453.02|10453.5|10453.5|10453.02|10453.02|0
1652878580000|2022-05-18 12:56:20|10452.85|10452.85|10452.85|10452.85|10452.85|10452.85|10452.85|10452.85|0
1652878590000|2022-05-18 12:56:30|10451.98|10451.98|10451.98|10451.98|10451.98|10451.98|10451.98|10451.98|0
1652878600000|2022-05-18 12:56:40|10451.82|10451.82|10451.41|10451.41|10451.82|10451.82|10451.41|10451.41|0
1652878630000|2022-05-18 12:57:10|10450.98|10450.98|10451.23|10451.23|10451.23|10451.23|10450.98|10450.98|0
1652878640000|2022-05-18 12:57:20|10451.31|10451.31|10450.64|10450.64|10451.31|10451.31|10450.64|10450.64|0
1652878660000|2022-05-18 12:57:40|10450.28|10450.28|10445.93|10445.93|10450.28|10450.28|10445.93|10445.93|0
1652878670000|2022-05-18 12:57:50|10445.75|10445.75|10445.95|10445.95|10445.98|10445.98|10445.75|10445.75|0
1652878680000|2022-05-18 12:58:00|10446.05|10446.05|10445.43|10445.43|10446.05|10446.05|10445.43|10445.43|0
1652878710000|2022-05-18 12:58:30|10445.61|10445.61|10445.61|10445.61|10445.61|10445.61|10445.61|10445.61|0
1652878740000|2022-05-18 12:59:00|10445.52|10445.52|10445.35|10445.35|10445.52|10445.52|10445.35|10445.35|0
1652878770000|2022-05-18 12:59:30|10445.53|10445.53|10445.29|10445.29|10445.53|10445.53|10445.29|10445.29|0
1652878780000|2022-05-18 12:59:40|10445.76|10445.76|10446.27|10446.27|10446.27|10446.27|10445.76|10445.76|0
1652878790000|2022-05-18 12:59:50|10445.81|10445.81|10445.36|10445.36|10445.81|10445.81|10445.13|10445.13|0
1652878800000|2022-05-18 13:00:00|10445.18|10445.18|10445.96|10445.96|10445.96|10445.96|10445.18|10445.18|0
1652878830000|2022-05-18 13:00:30|10445.53|10445.53|10447.5|10447.5|10447.5|10447.5|10445.53|10445.53|0
1652878850000|2022-05-18 13:00:50|10447.63|10447.63|10447.63|10447.63|10447.63|10447.63|10447.63|10447.63|0
1652878860000|2022-05-18 13:01:00|10447.85|10447.85|10447.63|10447.63|10447.85|10447.85|10447.63|10447.63|0
1652878870000|2022-05-18 13:01:10|10447.38|10447.38|10447.5|10447.5|10447.5|10447.5|10447.38|10447.38|0
1652878880000|2022-05-18 13:01:20|10447.07|10447.07|10447.07|10447.07|10447.07|10447.07|10447.07|10447.07|0
1652878900000|2022-05-18 13:01:40|10446.29|10446.29|10446.29|10446.29|10446.29|10446.29|10446.29|10446.29|0
1652878920000|2022-05-18 13:02:00|10445.42|10445.42|10443.08|10443.08|10445.42|10445.42|10443.08|10443.08|0
1652878930000|2022-05-18 13:02:10|10442.65|10442.65|10442.65|10442.65|10442.65|10442.65|10442.65|10442.65|0
1652878970000|2022-05-18 13:02:50|10442.86|10442.86|10442.68|10442.68|10442.86|10442.86|10442.68|10442.68|0
1652878980000|2022-05-18 13:03:00|10442.25|10442.25|10442.25|10442.25|10442.25|10442.25|10442.25|10442.25|0
1652878990000|2022-05-18 13:03:10|10442.42|10442.42|10442.42|10442.42|10442.42|10442.42|10442.42|10442.42|0
1652879070000|2022-05-18 13:04:30|10442.07|10442.07|10442.07|10442.07|10442.07|10442.07|10442.07|10442.07|0
1652879080000|2022-05-18 13:04:40|10441.9|10441.9|10442.33|10442.33|10442.33|10442.33|10441.9|10441.9|0
1652879090000|2022-05-18 13:04:50|10442.17|10442.17|10441.8|10441.8|10442.17|10442.17|10441.8|10441.8|0
1652879100000|2022-05-18 13:05:00|10442.13|10442.13|10442.45|10442.45|10442.45|10442.45|10442.13|10442.13|0
1652879110000|2022-05-18 13:05:10|10442.54|10442.54|10442.33|10442.33|10442.86|10442.86|10442.33|10442.33|0
1652879120000|2022-05-18 13:05:20|10442.16|10442.16|10442.16|10442.16|10442.16|10442.16|10442.16|10442.16|0
1652879130000|2022-05-18 13:05:30|10441.72|10441.72|10441.72|10441.72|10441.72|10441.72|10441.72|10441.72|0
1652879140000|2022-05-18 13:05:40|10441.49|10441.49|10441.27|10441.27|10441.49|10441.49|10441.27|10441.27|0
1652879150000|2022-05-18 13:05:50|10441.05|10441.05|10440.15|10440.15|10441.05|10441.05|10440.15|10440.15|0
1652879160000|2022-05-18 13:06:00|10439.83|10439.83|10436.71|10436.71|10439.83|10439.83|10436.71|10436.71|0
1652879170000|2022-05-18 13:06:10|10437.03|10437.03|10436.93|10436.93|10437.03|10437.03|10436.93|10436.93|0
1652879190000|2022-05-18 13:06:30|10436.05|10436.05|10434.96|10434.96|10436.4|10436.4|10434.96|10434.96|0
1652879200000|2022-05-18 13:06:40|10434.84|10434.84|10434.34|10434.34|10434.84|10434.84|10434.34|10434.34|0
1652879210000|2022-05-18 13:06:50|10434.23|10434.23|10431.93|10431.93|10434.23|10434.23|10431.93|10431.93|0
1652879220000|2022-05-18 13:07:00|10431.82|10431.82|10430.1|10430.1|10431.82|10431.82|10430.1|10430.1|0
1652879230000|2022-05-18 13:07:10|10430.2|10430.2|10429.68|10429.68|10430.2|10430.2|10429.68|10429.68|0
1652879240000|2022-05-18 13:07:20|10428.38|10428.38|10427.81|10427.81|10428.38|10428.38|10427.81|10427.81|0
1652879250000|2022-05-18 13:07:30|10427.44|10427.44|10427.66|10427.66|10427.66|10427.66|10427.44|10427.44|0
1652879260000|2022-05-18 13:07:40|10427.29|10427.29|10427.18|10427.18|10427.29|10427.29|10427.18|10427.18|0
1652879270000|2022-05-18 13:07:50|10427.08|10427.08|10427.08|10427.08|10427.08|10427.08|10427.08|10427.08|0
1652879280000|2022-05-18 13:08:00|10428.17|10428.17|10428.28|10428.28|10428.28|10428.28|10428.17|10428.17|0
1652879290000|2022-05-18 13:08:10|10428.46|10428.46|10428.28|10428.28|10428.46|10428.46|10428.28|10428.28|0
1652879300000|2022-05-18 13:08:20|10429.06|10429.06|10428.63|10428.63|10429.06|10429.06|10428.63|10428.63|0
1652879320000|2022-05-18 13:08:40|10428.85|10428.85|10428.63|10428.63|10428.85|10428.85|10428.63|10428.63|0
1652879330000|2022-05-18 13:08:50|10428.41|10428.41|10428.48|10428.48|10428.48|10428.48|10428.41|10428.41|0
1652879340000|2022-05-18 13:09:00|10427.63|10427.63|10427.39|10427.39|10427.63|10427.63|10427.39|10427.39|0
1652879360000|2022-05-18 13:09:20|10427.24|10427.24|10427.24|10427.24|10427.24|10427.24|10427.24|10427.24|0
1652879370000|2022-05-18 13:09:30|10427.11|10427.11|10427.52|10427.52|10427.52|10427.52|10427.11|10427.11|0
1652879390000|2022-05-18 13:09:50|10427.4|10427.4|10427.82|10427.82|10427.93|10427.93|10427.27|10427.27|0
1652879400000|2022-05-18 13:10:00|10426.69|10426.69|10426.28|10426.28|10427.94|10427.94|10426.28|10426.28|0
1652879410000|2022-05-18 13:10:10|10426.4|10426.4|10426.38|10426.38|10426.53|10426.53|10426.38|10426.38|0
1652879430000|2022-05-18 13:10:30|10426.06|10426.06|10426.06|10426.06|10426.06|10426.06|10426.06|10426.06|0
1652879440000|2022-05-18 13:10:40|10425.74|10425.74|10425.74|10425.74|10425.74|10425.74|10425.74|10425.74|0
1652879470000|2022-05-18 13:11:10|10425.24|10425.24|10425.24|10425.24|10425.24|10425.24|10425.24|10425.24|0
1652879480000|2022-05-18 13:11:20|10425.33|10425.33|10425.33|10425.33|10425.33|10425.33|10425.33|10425.33|0
1652879490000|2022-05-18 13:11:30|10425|10425|10425.08|10425.08|10425.08|10425.08|10424.83|10424.83|0
1652879500000|2022-05-18 13:11:40|10424.91|10424.91|10424.91|10424.91|10424.91|10424.91|10424.91|10424.91|0
1652879540000|2022-05-18 13:12:20|10424.41|10424.41|10424.07|10424.07|10424.41|10424.41|10424.07|10424.07|0
1652879570000|2022-05-18 13:12:50|10420.96|10420.96|10420.96|10420.96|10420.96|10420.96|10420.96|10420.96|0
1652879580000|2022-05-18 13:13:00|10421.74|10421.74|10421.74|10421.74|10421.74|10421.74|10421.74|10421.74|0
1652879590000|2022-05-18 13:13:10|10421.38|10421.38|10420.74|10420.74|10421.38|10421.38|10419.94|10419.94|0
1652879600000|2022-05-18 13:13:20|10421.09|10421.09|10419.98|10419.98|10421.09|10421.09|10419.98|10419.98|0
1652879610000|2022-05-18 13:13:30|10419.75|10419.75|10421.6|10421.6|10421.6|10421.6|10419.63|10419.63|0
1652879630000|2022-05-18 13:13:50|10421.78|10421.78|10422.03|10422.03|10422.03|10422.03|10421.78|10421.78|0
1652879640000|2022-05-18 13:14:00|10421.7|10421.7|10421.7|10421.7|10421.7|10421.7|10421.7|10421.7|0
1652879660000|2022-05-18 13:14:20|10421.48|10421.48|10421.48|10421.48|10421.48|10421.48|10421.48|10421.48|0
1652879670000|2022-05-18 13:14:30|10421.65|10421.65|10421.65|10421.65|10421.65|10421.65|10421.65|10421.65|0
1652879690000|2022-05-18 13:14:50|10421.22|10421.22|10421.22|10421.22|10421.22|10421.22|10421.22|10421.22|0
1652879700000|2022-05-18 13:15:00|10420.97|10420.97|10420.97|10420.97|10420.97|10420.97|10420.97|10420.97|0
1652879710000|2022-05-18 13:15:10|10420.84|10420.84|10420.84|10420.84|10421.01|10421.01|10420.84|10420.84|0
1652879720000|2022-05-18 13:15:20|10420.58|10420.58|10420.58|10420.58|10420.58|10420.58|10420.58|10420.58|0
1652879770000|2022-05-18 13:16:10|10420.47|10420.47|10420.47|10420.47|10420.47|10420.47|10420.47|10420.47|0
1652879780000|2022-05-18 13:16:20|10420.31|10420.31|10420.44|10420.44|10420.44|10420.44|10420.31|10420.31|0
1652879790000|2022-05-18 13:16:30|10420.79|10420.79|10420.58|10420.58|10420.79|10420.79|10420.58|10420.58|0
1652879800000|2022-05-18 13:16:40|10420.2|10420.2|10420.28|10420.28|10420.85|10420.85|10420.2|10420.2|0
1652879810000|2022-05-18 13:16:50|10420.18|10420.18|10419.74|10419.74|10420.18|10420.18|10419.74|10419.74|0
1652879830000|2022-05-18 13:17:10|10419.41|10419.41|10419.41|10419.41|10419.41|10419.41|10419.41|10419.41|0
1652879840000|2022-05-18 13:17:20|10419.56|10419.56|10419.99|10419.99|10419.99|10419.99|10419.56|10419.56|0
1652879860000|2022-05-18 13:17:40|10420.77|10420.77|10421.21|10421.21|10421.21|10421.21|10420.77|10420.77|0
1652879870000|2022-05-18 13:17:50|10420.85|10420.85|10422.03|10422.03|10422.03|10422.03|10420.72|10420.72|0
1652879880000|2022-05-18 13:18:00|10421.54|10421.54|10421.41|10421.41|10421.54|10421.54|10421.41|10421.41|0
1652879890000|2022-05-18 13:18:10|10421.54|10421.54|10421.82|10421.82|10421.91|10421.91|10421.54|10421.54|0
1652879900000|2022-05-18 13:18:20|10421.95|10421.95|10421.95|10421.95|10421.95|10421.95|10421.95|10421.95|0
1652879910000|2022-05-18 13:18:30|10421.5|10421.5|10421.39|10421.39|10421.5|10421.5|10421.27|10421.27|0
1652879920000|2022-05-18 13:18:40|10421.3|10421.3|10421.21|10421.21|10421.39|10421.39|10421.21|10421.21|0
1652879930000|2022-05-18 13:18:50|10420.68|10420.68|10420.68|10420.68|10420.68|10420.68|10420.68|10420.68|0
1652879940000|2022-05-18 13:19:00|10420.22|10420.22|10419.47|10419.47|10420.22|10420.22|10419.47|10419.47|0
1652879950000|2022-05-18 13:19:10|10419.01|10419.01|10416.75|10416.75|10419.01|10419.01|10416.75|10416.75|0
1652879960000|2022-05-18 13:19:20|10416.37|10416.37|10416.34|10416.34|10416.37|10416.37|10416.27|10416.27|0
1652879970000|2022-05-18 13:19:30|10416.25|10416.25|10415.97|10415.97|10416.25|10416.25|10415.97|10415.97|0
1652880000000|2022-05-18 13:20:00|10416.1|10416.1|10414.88|10414.88|10416.1|10416.1|10414.88|10414.88|0
1652880010000|2022-05-18 13:20:10|10414.43|10414.43|10414.04|10414.04|10414.43|10414.43|10414.04|10414.04|0
1652880020000|2022-05-18 13:20:20|10414.25|10414.25|10414.25|10414.25|10414.25|10414.25|10414.25|10414.25|0
1652880030000|2022-05-18 13:20:30|10413.83|10413.83|10413.74|10413.74|10414.18|10414.18|10413.74|10413.74|0
1652880040000|2022-05-18 13:20:40|10413.51|10413.51|10413.98|10413.98|10414.13|10414.13|10413.51|10413.51|0
1652880050000|2022-05-18 13:20:50|10414.76|10414.76|10415.2|10415.2|10415.2|10415.2|10414.76|10414.76|0
1652880060000|2022-05-18 13:21:00|10415.13|10415.13|10415.13|10415.13|10415.13|10415.13|10415.13|10415.13|0
1652880070000|2022-05-18 13:21:10|10414.8|10414.8|10414.8|10414.8|10414.8|10414.8|10414.8|10414.8|0
1652880080000|2022-05-18 13:21:20|10414.61|10414.61|10414.61|10414.61|10414.61|10414.61|10414.61|10414.61|0
1652880110000|2022-05-18 13:21:50|10414.38|10414.38|10414.38|10414.38|10414.38|10414.38|10414.38|10414.38|0
1652880130000|2022-05-18 13:22:10|10414.16|10414.16|10413.93|10413.93|10414.16|10414.16|10413.93|10413.93|0
1652880140000|2022-05-18 13:22:20|10414.37|10414.37|10414.21|10414.21|10414.37|10414.37|10414.21|10414.21|0
1652880150000|2022-05-18 13:22:30|10414.03|10414.03|10414.03|10414.03|10414.03|10414.03|10414.03|10414.03|0
1652880160000|2022-05-18 13:22:40|10414.25|10414.25|10414.25|10414.25|10414.25|10414.25|10414.25|10414.25|0
1652880170000|2022-05-18 13:22:50|10414.54|10414.54|10414.44|10414.44|10414.54|10414.54|10414.44|10414.44|0
1652880180000|2022-05-18 13:23:00|10413.64|10413.64|10414.79|10414.79|10414.79|10414.79|10413.64|10413.64|0
1652880190000|2022-05-18 13:23:10|10415.01|10415.01|10415.01|10415.01|10415.01|10415.01|10415.01|10415.01|0
1652880200000|2022-05-18 13:23:20|10414.76|10414.76|10414.63|10414.63|10414.76|10414.76|10414.63|10414.63|0
1652880230000|2022-05-18 13:23:50|10414.79|10414.79|10414.79|10414.79|10414.79|10414.79|10414.79|10414.79|0
1652880240000|2022-05-18 13:24:00|10415.15|10415.15|10415.15|10415.15|10415.15|10415.15|10415.15|10415.15|0
1652880250000|2022-05-18 13:24:10|10414.6|10414.6|10415.36|10415.36|10415.45|10415.45|10414.6|10414.6|0
1652880260000|2022-05-18 13:24:20|10415.62|10415.62|10415.71|10415.71|10415.71|10415.71|10415.14|10415.14|0
1652880270000|2022-05-18 13:24:30|10415.93|10415.93|10417.6|10417.6|10417.6|10417.6|10415.93|10415.93|0
1652880280000|2022-05-18 13:24:40|10417.78|10417.78|10417.78|10417.78|10417.78|10417.78|10417.78|10417.78|0
1652880310000|2022-05-18 13:25:10|10417.95|10417.95|10419.32|10419.32|10419.32|10419.32|10417.95|10417.95|0
1652880320000|2022-05-18 13:25:20|10419.67|10419.67|10419.67|10419.67|10419.67|10419.67|10419.67|10419.67|0
1652880330000|2022-05-18 13:25:30|10419.23|10419.23|10419.14|10419.14|10419.23|10419.23|10419.14|10419.14|0
1652880360000|2022-05-18 13:26:00|10419.46|10419.46|10420.17|10420.17|10420.17|10420.17|10419.46|10419.46|0
1652880380000|2022-05-18 13:26:20|10420.3|10420.3|10422.61|10422.61|10422.61|10422.61|10420.3|10420.3|0
1652880390000|2022-05-18 13:26:30|10422.77|10422.77|10422.77|10422.77|10422.77|10422.77|10422.77|10422.77|0
1652880400000|2022-05-18 13:26:40|10422.65|10422.65|10422.05|10422.05|10422.65|10422.65|10421.8|10421.8|0
1652880410000|2022-05-18 13:26:50|10421.93|10421.93|10421.93|10421.93|10421.93|10421.93|10421.61|10421.61|0
1652880420000|2022-05-18 13:27:00|10421.61|10421.61|10422.07|10422.07|10422.07|10422.07|10420.83|10420.83|0
1652880430000|2022-05-18 13:27:10|10421.54|10421.54|10422.02|10422.02|10422.02|10422.02|10421.54|10421.54|0
1652880440000|2022-05-18 13:27:20|10422.27|10422.27|10422.71|10422.71|10422.71|10422.71|10422.27|10422.27|0
1652880450000|2022-05-18 13:27:30|10423.6|10423.6|10423.9|10423.9|10423.9|10423.9|10423.47|10423.47|0
1652880460000|2022-05-18 13:27:40|10423.74|10423.74|10423.74|10423.74|10423.74|10423.74|10423.74|10423.74|0
1652880470000|2022-05-18 13:27:50|10423.85|10423.85|10423.85|10423.85|10423.85|10423.85|10423.42|10423.42|0
1652880490000|2022-05-18 13:28:10|10424.01|10424.01|10424.01|10424.01|10424.01|10424.01|10424.01|10424.01|0
1652880510000|2022-05-18 13:28:30|10424.29|10424.29|10426.94|10426.94|10426.94|10426.94|10423.94|10423.94|0
1652880520000|2022-05-18 13:28:40|10427.07|10427.07|10428.67|10428.67|10429.8|10429.8|10427.07|10427.07|0
1652880530000|2022-05-18 13:28:50|10428.39|10428.39|10429.17|10429.17|10429.17|10429.17|10428.39|10428.39|0
1652880540000|2022-05-18 13:29:00|10429.3|10429.3|10430.15|10430.15|10430.15|10430.15|10429.3|10429.3|0
1652880560000|2022-05-18 13:29:20|10429.93|10429.93|10430.03|10430.03|10430.03|10430.03|10429.93|10429.93|0
1652880570000|2022-05-18 13:29:30|10429.81|10429.81|10430.43|10430.43|10430.43|10430.43|10429.81|10429.81|0
1652880580000|2022-05-18 13:29:40|10431.99|10431.99|10432.24|10432.24|10432.24|10432.24|10431.99|10431.99|0
1652880590000|2022-05-18 13:29:50|10431.46|10431.46|10432.97|10432.97|10432.97|10432.97|10431.46|10431.46|0
1652880600000|2022-05-18 13:30:00|10433.23|10433.23|10435.38|10435.38|10435.38|10435.38|10433.23|10433.23|0
1652880610000|2022-05-18 13:30:10|10435.21|10435.21|10435.14|10435.14|10435.58|10435.58|10435.14|10435.14|0
1652880620000|2022-05-18 13:30:20|10435.38|10435.38|10435.93|10435.93|10435.93|10435.93|10435.21|10435.21|0
1652880630000|2022-05-18 13:30:30|10436.05|10436.05|10439.06|10439.06|10439.62|10439.62|10436.05|10436.05|0
1652880640000|2022-05-18 13:30:40|10438.69|10438.69|10438.33|10438.33|10438.69|10438.69|10438.33|10438.33|0
1652880650000|2022-05-18 13:30:50|10437.88|10437.88|10436.99|10436.99|10438.31|10438.31|10436.99|10436.99|0
1652880660000|2022-05-18 13:31:00|10437.44|10437.44|10437.44|10437.44|10437.44|10437.44|10437.44|10437.44|0
1652880670000|2022-05-18 13:31:10|10437.22|10437.22|10437.22|10437.22|10437.22|10437.22|10437.22|10437.22|0
1652880680000|2022-05-18 13:31:20|10436.44|10436.44|10432.97|10432.97|10436.44|10436.44|10432.97|10432.97|0
1652880690000|2022-05-18 13:31:30|10432.34|10432.34|10430.16|10430.16|10432.34|10432.34|10430.16|10430.16|0
1652880700000|2022-05-18 13:31:40|10430.59|10430.59|10431.24|10431.24|10432.02|10432.02|10430.46|10430.46|0
1652880710000|2022-05-18 13:31:50|10431.67|10431.67|10431.5|10431.5|10431.67|10431.67|10431.18|10431.18|0
1652880720000|2022-05-18 13:32:00|10431.27|10431.27|10431.69|10431.69|10431.69|10431.69|10431.18|10431.18|0
1652880730000|2022-05-18 13:32:10|10431.24|10431.24|10429.72|10429.72|10431.24|10431.24|10429.72|10429.72|0
1652880740000|2022-05-18 13:32:20|10429.95|10429.95|10431.41|10431.41|10431.41|10431.41|10429.95|10429.95|0
1652880750000|2022-05-18 13:32:30|10430.69|10430.69|10429.77|10429.77|10430.69|10430.69|10429.77|10429.77|0
1652880760000|2022-05-18 13:32:40|10429.4|10429.4|10427.98|10427.98|10429.4|10429.4|10427.98|10427.98|0
1652880770000|2022-05-18 13:32:50|10427.3|10427.3|10425.29|10425.29|10427.3|10427.3|10425.29|10425.29|0
1652880780000|2022-05-18 13:33:00|10425.04|10425.04|10424.78|10424.78|10425.04|10425.04|10424.78|10424.78|0
1652880790000|2022-05-18 13:33:10|10424.45|10424.45|10424.45|10424.45|10424.45|10424.45|10424.45|10424.45|0
1652880800000|2022-05-18 13:33:20|10424.61|10424.61|10423.68|10423.68|10424.61|10424.61|10423.68|10423.68|0
1652880810000|2022-05-18 13:33:30|10424.46|10424.46|10424.46|10424.46|10424.46|10424.46|10424.46|10424.46|0
1652880820000|2022-05-18 13:33:40|10424.02|10424.02|10424.82|10424.82|10424.99|10424.99|10423.62|10423.62|0
1652880830000|2022-05-18 13:33:50|10425.25|10425.25|10425.78|10425.78|10425.78|10425.78|10424.85|10424.85|0
1652880840000|2022-05-18 13:34:00|10425.41|10425.41|10425.41|10425.41|10425.41|10425.41|10425.41|10425.41|0
1652880860000|2022-05-18 13:34:20|10425.3|10425.3|10425.2|10425.2|10425.37|10425.37|10425.2|10425.2|0
1652880870000|2022-05-18 13:34:30|10424.76|10424.76|10424.76|10424.76|10424.76|10424.76|10424.76|10424.76|0
1652880880000|2022-05-18 13:34:40|10424.4|10424.4|10424.4|10424.4|10424.4|10424.4|10424.4|10424.4|0
1652880900000|2022-05-18 13:35:00|10424.29|10424.29|10423.71|10423.71|10424.29|10424.29|10423.71|10423.71|0
1652880910000|2022-05-18 13:35:10|10422.69|10422.69|10422.71|10422.71|10423.14|10423.14|10422.69|10422.69|0
1652880920000|2022-05-18 13:35:20|10422.47|10422.47|10422.36|10422.36|10422.47|10422.47|10422.36|10422.36|0
1652880930000|2022-05-18 13:35:30|10421.58|10421.58|10420.8|10420.8|10421.58|10421.58|10420.63|10420.63|0
1652880940000|2022-05-18 13:35:40|10420.92|10420.92|10421.23|10421.23|10421.23|10421.23|10420.8|10420.8|0
1652880950000|2022-05-18 13:35:50|10422.1|10422.1|10426.3|10426.3|10426.3|10426.3|10422.1|10422.1|0
1652880960000|2022-05-18 13:36:00|10426.65|10426.65|10433.7|10433.7|10433.7|10433.7|10426.62|10426.62|0
1652880970000|2022-05-18 13:36:10|10434.13|10434.13|10433.76|10433.76|10434.13|10434.13|10433.76|10433.76|0
1652880980000|2022-05-18 13:36:20|10433.98|10433.98|10433.42|10433.42|10433.98|10433.98|10433.42|10433.42|0
1652881000000|2022-05-18 13:36:40|10433.51|10433.51|10431.67|10431.67|10433.51|10433.51|10431.51|10431.51|0
1652881010000|2022-05-18 13:36:50|10432.01|10432.01|10432.52|10432.52|10432.52|10432.52|10432.01|10432.01|0
1652881020000|2022-05-18 13:37:00|10432.88|10432.88|10433.66|10433.66|10433.66|10433.66|10432.88|10432.88|0
1652881030000|2022-05-18 13:37:10|10435.15|10435.15|10435.19|10435.19|10435.87|10435.87|10434.97|10434.97|0
1652881040000|2022-05-18 13:37:20|10435.58|10435.58|10435.63|10435.63|10435.81|10435.81|10435.33|10435.33|0
1652881050000|2022-05-18 13:37:30|10435.41|10435.41|10434.63|10434.63|10435.41|10435.41|10434.63|10434.63|0
1652881060000|2022-05-18 13:37:40|10434.46|10434.46|10431.68|10431.68|10434.46|10434.46|10431.55|10431.55|0
1652881070000|2022-05-18 13:37:50|10431.85|10431.85|10431.85|10431.85|10431.85|10431.85|10431.85|10431.85|0
1652881080000|2022-05-18 13:38:00|10432.63|10432.63|10433.49|10433.49|10433.52|10433.52|10432.63|10432.63|0
1652881090000|2022-05-18 13:38:10|10433.74|10433.74|10434.31|10434.31|10434.31|10434.31|10433.74|10433.74|0
1652881100000|2022-05-18 13:38:20|10434.09|10434.09|10433.29|10433.29|10434.3|10434.3|10433.29|10433.29|0
1652881110000|2022-05-18 13:38:30|10433.05|10433.05|10433.21|10433.21|10433.21|10433.21|10433.05|10433.05|0
1652881130000|2022-05-18 13:38:50|10432.76|10432.76|10431.45|10431.45|10432.76|10432.76|10431.45|10431.45|0
1652881140000|2022-05-18 13:39:00|10430.67|10430.67|10429.37|10429.37|10430.67|10430.67|10429.37|10429.37|0
1652881150000|2022-05-18 13:39:10|10428.68|10428.68|10427.21|10427.21|10429.12|10429.12|10427.21|10427.21|0
1652881160000|2022-05-18 13:39:20|10426.99|10426.99|10422.63|10422.63|10426.99|10426.99|10422.63|10422.63|0
1652881170000|2022-05-18 13:39:30|10422.21|10422.21|10417.02|10417.02|10422.21|10422.21|10416.24|10416.24|0
1652881180000|2022-05-18 13:39:40|10416.24|10416.24|10416.5|10416.5|10416.5|10416.5|10414.95|10414.95|0
1652881190000|2022-05-18 13:39:50|10416.75|10416.75|10416.3|10416.3|10416.75|10416.75|10416.3|10416.3|0
1652881200000|2022-05-18 13:40:00|10416.42|10416.42|10416.36|10416.36|10416.42|10416.42|10416|10416|0
1652881210000|2022-05-18 13:40:10|10415.58|10415.58|10415.22|10415.22|10415.58|10415.58|10415.09|10415.09|0
1652881220000|2022-05-18 13:40:20|10415.34|10415.34|10415.2|10415.2|10415.34|10415.34|10414.76|10414.76|0
1652881230000|2022-05-18 13:40:30|10415.64|10415.64|10416.42|10416.42|10416.42|10416.42|10415.64|10415.64|0
1652881240000|2022-05-18 13:40:40|10416.17|10416.17|10413.76|10413.76|10416.17|10416.17|10413.76|10413.76|0
1652881250000|2022-05-18 13:40:50|10414.38|10414.38|10414.13|10414.13|10414.38|10414.38|10414.13|10414.13|0
1652881260000|2022-05-18 13:41:00|10414.25|10414.25|10414.36|10414.36|10414.36|10414.36|10414.04|10414.04|0
1652881270000|2022-05-18 13:41:10|10414.54|10414.54|10415.4|10415.4|10415.4|10415.4|10414.54|10414.54|0
1652881280000|2022-05-18 13:41:20|10414.62|10414.62|10414.59|10414.59|10414.69|10414.69|10414.27|10414.27|0
1652881290000|2022-05-18 13:41:30|10414.13|10414.13|10412.66|10412.66|10414.13|10414.13|10412.66|10412.66|0
1652881300000|2022-05-18 13:41:40|10410.75|10410.75|10409.2|10409.2|10412.31|10412.31|10409.2|10409.2|0
1652881310000|2022-05-18 13:41:50|10408.94|10408.94|10408.36|10408.36|10408.94|10408.94|10408.1|10408.1|0
1652881320000|2022-05-18 13:42:00|10407.99|10407.99|10403.28|10403.28|10407.99|10407.99|10403.28|10403.28|0
1652881330000|2022-05-18 13:42:10|10402.73|10402.73|10403.24|10403.24|10403.24|10403.24|10401.87|10401.87|0
1652881340000|2022-05-18 13:42:20|10403.16|10403.16|10403.1|10403.1|10403.24|10403.24|10402.29|10402.29|0
1652881350000|2022-05-18 13:42:30|10403.88|10403.88|10401.72|10401.72|10403.88|10403.88|10401.72|10401.72|0
1652881360000|2022-05-18 13:42:40|10401.84|10401.84|10401.55|10401.55|10401.84|10401.84|10401.3|10401.3|0
1652881370000|2022-05-18 13:42:50|10401.46|10401.46|10401.86|10401.86|10402.33|10402.33|10401.46|10401.46|0
1652881380000|2022-05-18 13:43:00|10401.61|10401.61|10401.2|10401.2|10402.27|10402.27|10401.2|10401.2|0
1652881390000|2022-05-18 13:43:10|10400.93|10400.93|10399.57|10399.57|10400.93|10400.93|10399.57|10399.57|0
1652881400000|2022-05-18 13:43:20|10399.81|10399.81|10400.88|10400.88|10401.6|10401.6|10399.81|10399.81|0
1652881410000|2022-05-18 13:43:30|10400.1|10400.1|10402.77|10402.77|10402.77|10402.77|10399.93|10399.93|0
1652881420000|2022-05-18 13:43:40|10402.99|10402.99|10401.43|10401.43|10402.99|10402.99|10401.43|10401.43|0
1652881430000|2022-05-18 13:43:50|10401.66|10401.66|10401.66|10401.66|10401.66|10401.66|10401.66|10401.66|0
1652881440000|2022-05-18 13:44:00|10401.83|10401.83|10401.81|10401.81|10402.59|10402.59|10401.81|10401.81|0
1652881450000|2022-05-18 13:44:10|10402.03|10402.03|10400.67|10400.67|10402.03|10402.03|10400.67|10400.67|0
1652881460000|2022-05-18 13:44:20|10400.45|10400.45|10400.62|10400.62|10400.67|10400.67|10400.45|10400.45|0
1652881470000|2022-05-18 13:44:30|10400.98|10400.98|10398.51|10398.51|10400.98|10400.98|10397.76|10397.76|0
1652881480000|2022-05-18 13:44:40|10398.34|10398.34|10398.17|10398.17|10398.34|10398.34|10398.17|10398.17|0
1652881500000|2022-05-18 13:45:00|10398.03|10398.03|10398.38|10398.38|10398.38|10398.38|10398.03|10398.03|0
1652881510000|2022-05-18 13:45:10|10399.48|10399.48|10400.02|10400.02|10400.8|10400.8|10399.48|10399.48|0
1652881520000|2022-05-18 13:45:20|10399.58|10399.58|10399.58|10399.58|10399.58|10399.58|10399.58|10399.58|0
1652881530000|2022-05-18 13:45:30|10400.01|10400.01|10400.44|10400.44|10400.44|10400.44|10400.01|10400.01|0
1652881540000|2022-05-18 13:45:40|10400.87|10400.87|10400.94|10400.94|10401.29|10401.29|10400.87|10400.87|0
1652881550000|2022-05-18 13:45:50|10401.17|10401.17|10404.66|10404.66|10404.66|10404.66|10401.17|10401.17|0
1652881560000|2022-05-18 13:46:00|10404.13|10404.13|10404.8|10404.8|10404.8|10404.8|10404.13|10404.13|0
1652881570000|2022-05-18 13:46:10|10405.58|10405.58|10407.14|10407.14|10407.14|10407.14|10405.58|10405.58|0
1652881580000|2022-05-18 13:46:20|10407.56|10407.56|10407.82|10407.82|10407.82|10407.82|10407.56|10407.56|0
1652881590000|2022-05-18 13:46:30|10408.24|10408.24|10409.94|10409.94|10409.94|10409.94|10408.24|10408.24|0
1652881600000|2022-05-18 13:46:40|10409.16|10409.16|10408.57|10408.57|10409.16|10409.16|10408.57|10408.57|0
1652881610000|2022-05-18 13:46:50|10408.39|10408.39|10407.91|10407.91|10408.39|10408.39|10407.91|10407.91|0
1652881620000|2022-05-18 13:47:00|10408.69|10408.69|10408.44|10408.44|10408.69|10408.69|10407.91|10407.91|0
1652881630000|2022-05-18 13:47:10|10408.32|10408.32|10407.97|10407.97|10408.32|10408.32|10407.97|10407.97|0
1652881640000|2022-05-18 13:47:20|10408.12|10408.12|10408.29|10408.29|10408.29|10408.29|10408.12|10408.12|0
1652881650000|2022-05-18 13:47:30|10408.14|10408.14|10408.02|10408.02|10408.14|10408.14|10408.02|10408.02|0
1652881660000|2022-05-18 13:47:40|10409.05|10409.05|10408.62|10408.62|10409.06|10409.06|10408.27|10408.27|0
1652881680000|2022-05-18 13:48:00|10408.7|10408.7|10408.84|10408.84|10409.02|10409.02|10408.7|10408.7|0
1652881690000|2022-05-18 13:48:10|10408.93|10408.93|10408.33|10408.33|10408.93|10408.93|10408.33|10408.33|0
1652881700000|2022-05-18 13:48:20|10408.17|10408.17|10410.42|10410.42|10410.42|10410.42|10408.17|10408.17|0
1652881710000|2022-05-18 13:48:30|10410.85|10410.85|10411.07|10411.07|10411.07|10411.07|10410.62|10410.62|0
1652881720000|2022-05-18 13:48:40|10410.29|10410.29|10410.37|10410.37|10410.73|10410.73|10410.29|10410.29|0
1652881730000|2022-05-18 13:48:50|10410.19|10410.19|10410.02|10410.02|10410.19|10410.19|10410.02|10410.02|0
1652881740000|2022-05-18 13:49:00|10409.77|10409.77|10409.43|10409.43|10409.85|10409.85|10409.43|10409.43|0
1652881760000|2022-05-18 13:49:20|10409.2|10409.2|10409.2|10409.2|10409.2|10409.2|10409.2|10409.2|0
1652881770000|2022-05-18 13:49:30|10408.76|10408.76|10407.05|10407.05|10408.76|10408.76|10407.05|10407.05|0
1652881780000|2022-05-18 13:49:40|10407.3|10407.3|10406.82|10406.82|10407.56|10407.56|10406.6|10406.6|0
1652881790000|2022-05-18 13:49:50|10406.58|10406.58|10406.36|10406.36|10406.58|10406.58|10406.36|10406.36|0
1652881800000|2022-05-18 13:50:00|10406.48|10406.48|10406.08|10406.08|10406.48|10406.48|10406.08|10406.08|0
1652881810000|2022-05-18 13:50:10|10405.83|10405.83|10404.75|10404.75|10406.05|10406.05|10403.97|10403.97|0
1652881820000|2022-05-18 13:50:20|10404.57|10404.57|10402.17|10402.17|10404.68|10404.68|10402.07|10402.07|0
1652881830000|2022-05-18 13:50:30|10402.95|10402.95|10402.72|10402.72|10402.95|10402.95|10402.72|10402.72|0
1652881850000|2022-05-18 13:50:50|10402.48|10402.48|10401.1|10401.1|10402.48|10402.48|10400.98|10400.98|0
1652881860000|2022-05-18 13:51:00|10400.84|10400.84|10400.32|10400.32|10400.84|10400.84|10398.59|10398.59|0
1652881870000|2022-05-18 13:51:10|10400.91|10400.91|10404.57|10404.57|10404.57|10404.57|10400.91|10400.91|0
1652881880000|2022-05-18 13:51:20|10403.79|10403.79|10402.58|10402.58|10403.79|10403.79|10402.58|10402.58|0
1652881890000|2022-05-18 13:51:30|10403.02|10403.02|10405.61|10405.61|10405.79|10405.79|10403.02|10403.02|0
1652881900000|2022-05-18 13:51:40|10405.02|10405.02|10404.39|10404.39|10405.02|10405.02|10403.61|10403.61|0
1652881910000|2022-05-18 13:51:50|10404.82|10404.82|10404.59|10404.59|10404.82|10404.82|10404.59|10404.59|0
1652881930000|2022-05-18 13:52:10|10404.37|10404.37|10404.37|10404.37|10404.37|10404.37|10404.37|10404.37|0
1652881940000|2022-05-18 13:52:20|10404.59|10404.59|10408.89|10408.89|10409.35|10409.35|10404.59|10404.59|0
1652881950000|2022-05-18 13:52:30|10408.72|10408.72|10408.72|10408.72|10408.72|10408.72|10408.72|10408.72|0
1652881960000|2022-05-18 13:52:40|10410.28|10410.28|10413.01|10413.01|10413.02|10413.02|10410.28|10410.28|0
1652881970000|2022-05-18 13:52:50|10412.83|10412.83|10413.32|10413.32|10413.32|10413.32|10412.83|10412.83|0
1652881980000|2022-05-18 13:53:00|10413.09|10413.09|10413.39|10413.39|10413.39|10413.39|10413.09|10413.09|0
1652881990000|2022-05-18 13:53:10|10413.76|10413.76|10413.33|10413.33|10413.76|10413.76|10413.33|10413.33|0
1652882000000|2022-05-18 13:53:20|10413.44|10413.44|10413.8|10413.8|10413.8|10413.8|10413.44|10413.44|0
1652882010000|2022-05-18 13:53:30|10413.88|10413.88|10415.49|10415.49|10415.49|10415.49|10413.88|10413.88|0
1652882020000|2022-05-18 13:53:40|10415.14|10415.14|10414.16|10414.16|10415.14|10415.14|10414.16|10414.16|0
1652882030000|2022-05-18 13:53:50|10413.38|10413.38|10413.53|10413.53|10413.53|10413.53|10413.38|10413.38|0
1652882040000|2022-05-18 13:54:00|10412.75|10412.75|10413.09|10413.09|10413.14|10413.14|10412.36|10412.36|0
1652882050000|2022-05-18 13:54:10|10412.91|10412.91|10413.39|10413.39|10413.57|10413.57|10412.91|10412.91|0
1652882060000|2022-05-18 13:54:20|10413.72|10413.72|10414.05|10414.05|10414.05|10414.05|10413.72|10413.72|0
1652882080000|2022-05-18 13:54:40|10414.14|10414.14|10414.57|10414.57|10414.66|10414.66|10414.14|10414.14|0
1652882090000|2022-05-18 13:54:50|10413.79|10413.79|10413.26|10413.26|10413.79|10413.79|10413.2|10413.2|0
1652882100000|2022-05-18 13:55:00|10413.01|10413.01|10413.38|10413.38|10413.38|10413.38|10413.01|10413.01|0
1652882110000|2022-05-18 13:55:10|10413.51|10413.51|10413.86|10413.86|10413.86|10413.86|10413.51|10413.51|0
1652882120000|2022-05-18 13:55:20|10413.42|10413.42|10413.33|10413.33|10413.42|10413.42|10413.2|10413.2|0
1652882130000|2022-05-18 13:55:30|10413.11|10413.11|10415.81|10415.81|10415.81|10415.81|10413.11|10413.11|0
1652882140000|2022-05-18 13:55:40|10415.28|10415.28|10415.41|10415.41|10415.41|10415.41|10415.28|10415.28|0
1652882150000|2022-05-18 13:55:50|10415.19|10415.19|10414.75|10414.75|10415.5|10415.5|10414.75|10414.75|0
1652882170000|2022-05-18 13:56:10|10414.52|10414.52|10414.15|10414.15|10414.52|10414.52|10414.15|10414.15|0
1652882180000|2022-05-18 13:56:20|10414.52|10414.52|10414.52|10414.52|10414.52|10414.52|10414.52|10414.52|0
1652882200000|2022-05-18 13:56:40|10414.39|10414.39|10414.64|10414.64|10414.64|10414.64|10414.39|10414.39|0
1652882210000|2022-05-18 13:56:50|10414.52|10414.52|10415.12|10415.12|10415.37|10415.37|10414.52|10414.52|0
1652882220000|2022-05-18 13:57:00|10414.89|10414.89|10415.14|10415.14|10415.21|10415.21|10414.79|10414.79|0
1652882230000|2022-05-18 13:57:10|10414.82|10414.82|10410.83|10410.83|10414.82|10414.82|10410.68|10410.68|0
1652882240000|2022-05-18 13:57:20|10411.08|10411.08|10409.96|10409.96|10411.08|10411.08|10409.96|10409.96|0
1652882250000|2022-05-18 13:57:30|10410.33|10410.33|10410.46|10410.46|10410.46|10410.46|10410.29|10410.29|0
1652882260000|2022-05-18 13:57:40|10410.58|10410.58|10409.73|10409.73|10410.58|10410.58|10409.73|10409.73|0
1652882270000|2022-05-18 13:57:50|10409.85|10409.85|10409.59|10409.59|10409.85|10409.85|10409.59|10409.59|0
1652882280000|2022-05-18 13:58:00|10409.36|10409.36|10409.36|10409.36|10409.61|10409.61|10409.36|10409.36|0
1652882290000|2022-05-18 13:58:10|10409.03|10409.03|10408.6|10408.6|10409.03|10409.03|10407.83|10407.83|0
1652882300000|2022-05-18 13:58:20|10407.82|10407.82|10407.69|10407.69|10407.82|10407.82|10407.69|10407.69|0
1652882310000|2022-05-18 13:58:30|10407.91|10407.91|10408.64|10408.64|10408.64|10408.64|10407.91|10407.91|0
1652882320000|2022-05-18 13:58:40|10409.68|10409.68|10410.26|10410.26|10410.57|10410.57|10409.68|10409.68|0
1652882340000|2022-05-18 13:59:00|10411.36|10411.36|10411.67|10411.67|10412.01|10412.01|10411.36|10411.36|0
1652882350000|2022-05-18 13:59:10|10411.75|10411.75|10413.99|10413.99|10413.99|10413.99|10411.75|10411.75|0
1652882360000|2022-05-18 13:59:20|10414.12|10414.12|10412.41|10412.41|10414.12|10414.12|10412.41|10412.41|0
1652882370000|2022-05-18 13:59:30|10412.76|10412.76|10412.87|10412.87|10412.87|10412.87|10412.32|10412.32|0
1652882380000|2022-05-18 13:59:40|10413.05|10413.05|10412.93|10412.93|10413.27|10413.27|10412.93|10412.93|0
1652882390000|2022-05-18 13:59:50|10413.18|10413.18|10412.59|10412.59|10413.18|10413.18|10412.43|10412.43|0
1652882400000|2022-05-18 14:00:00|10412.23|10412.23|10411.36|10411.36|10412.23|10412.23|10411.36|10411.36|0
1652882410000|2022-05-18 14:00:10|10410.58|10410.58|10411.1|10411.1|10411.54|10411.54|10410.58|10410.58|0
1652882420000|2022-05-18 14:00:20|10411.44|10411.44|10410.64|10410.64|10411.44|10411.44|10410.64|10410.64|0
1652882430000|2022-05-18 14:00:30|10410.21|10410.21|10409.93|10409.93|10410.36|10410.36|10409.93|10409.93|0
1652882440000|2022-05-18 14:00:40|10410.16|10410.16|10410.73|10410.73|10410.73|10410.73|10409.93|10409.93|0
1652882450000|2022-05-18 14:00:50|10410.89|10410.89|10410.89|10410.89|10410.89|10410.89|10410.89|10410.89|0
1652882460000|2022-05-18 14:01:00|10410.11|10410.11|10410.65|10410.65|10411.08|10411.08|10410.11|10410.11|0
1652882470000|2022-05-18 14:01:10|10410.55|10410.55|10410.61|10410.61|10410.79|10410.79|10410.15|10410.15|0
1652882480000|2022-05-18 14:01:20|10410.83|10410.83|10411.72|10411.72|10411.72|10411.72|10410.81|10410.81|0
1652882490000|2022-05-18 14:01:30|10411.85|10411.85|10418.64|10418.64|10418.64|10418.64|10411.72|10411.72|0
1652882500000|2022-05-18 14:01:40|10419.08|10419.08|10419.87|10419.87|10419.87|10419.87|10419.08|10419.08|0
1652882510000|2022-05-18 14:01:50|10419.69|10419.69|10418.7|10418.7|10419.69|10419.69|10418.7|10418.7|0
1652882520000|2022-05-18 14:02:00|10418.55|10418.55|10418.77|10418.77|10419|10419|10417.46|10417.46|0
1652882530000|2022-05-18 14:02:10|10419.14|10419.14|10419.57|10419.57|10419.57|10419.57|10419.14|10419.14|0
1652882540000|2022-05-18 14:02:20|10419.32|10419.32|10419.32|10419.32|10419.32|10419.32|10419.32|10419.32|0
1652882550000|2022-05-18 14:02:30|10420.1|10420.1|10421.21|10421.21|10421.21|10421.21|10418.85|10418.85|0
1652882560000|2022-05-18 14:02:40|10422.39|10422.39|10422.29|10422.29|10422.48|10422.48|10422.29|10422.29|0
1652882570000|2022-05-18 14:02:50|10424.11|10424.11|10429.55|10429.55|10429.98|10429.98|10424.11|10424.11|0
1652882580000|2022-05-18 14:03:00|10429.64|10429.64|10430.09|10430.09|10430.09|10430.09|10429.64|10429.64|0
1652882590000|2022-05-18 14:03:10|10430.34|10430.34|10430.11|10430.11|10430.59|10430.59|10430.11|10430.11|0
1652882600000|2022-05-18 14:03:20|10430.36|10430.36|10427.77|10427.77|10430.36|10430.36|10427.77|10427.77|0
1652882610000|2022-05-18 14:03:30|10427.42|10427.42|10427.56|10427.56|10427.56|10427.56|10427.42|10427.42|0
1652882620000|2022-05-18 14:03:40|10427.42|10427.42|10426.98|10426.98|10427.42|10427.42|10426.98|10426.98|0
1652882630000|2022-05-18 14:03:50|10427.3|10427.3|10425.97|10425.97|10427.3|10427.3|10425.97|10425.97|0
1652882640000|2022-05-18 14:04:00|10425.79|10425.79|10426.3|10426.3|10426.3|10426.3|10425.68|10425.68|0
1652882650000|2022-05-18 14:04:10|10426.46|10426.46|10423.91|10423.91|10426.84|10426.84|10423.91|10423.91|0
1652882660000|2022-05-18 14:04:20|10424.16|10424.16|10421.28|10421.28|10424.16|10424.16|10421.28|10421.28|0
1652882670000|2022-05-18 14:04:30|10421.51|10421.51|10421.63|10421.63|10421.63|10421.63|10421.51|10421.51|0
1652882680000|2022-05-18 14:04:40|10421.45|10421.45|10421.45|10421.45|10421.45|10421.45|10421.45|10421.45|0
1652882690000|2022-05-18 14:04:50|10421.23|10421.23|10420.91|10420.91|10421.23|10421.23|10420.91|10420.91|0
1652882700000|2022-05-18 14:05:00|10421.12|10421.12|10422.69|10422.69|10422.69|10422.69|10420.53|10420.53|0
1652882710000|2022-05-18 14:05:10|10422.92|10422.92|10424.25|10424.25|10424.25|10424.25|10422.92|10422.92|0
1652882720000|2022-05-18 14:05:20|10424.67|10424.67|10427.5|10427.5|10427.5|10427.5|10424.67|10424.67|0
1652882730000|2022-05-18 14:05:30|10427.86|10427.86|10428.08|10428.08|10428.08|10428.08|10427.86|10427.86|0
1652882750000|2022-05-18 14:05:50|10428.2|10428.2|10432.06|10432.06|10432.06|10432.06|10428.2|10428.2|0
1652882760000|2022-05-18 14:06:00|10432.81|10432.81|10433.79|10433.79|10434|10434|10432.81|10432.81|0
1652882770000|2022-05-18 14:06:10|10434|10434|10433.74|10433.74|10434|10434|10433.57|10433.57|0
1652882780000|2022-05-18 14:06:20|10434.25|10434.25|10434.65|10434.65|10434.87|10434.87|10434.15|10434.15|0
1652882790000|2022-05-18 14:06:30|10434.55|10434.55|10434.82|10434.82|10435.23|10435.23|10434.43|10434.43|0
1652882800000|2022-05-18 14:06:40|10435.19|10435.19|10435.19|10435.19|10435.19|10435.19|10435.19|10435.19|0
1652882810000|2022-05-18 14:06:50|10435.33|10435.33|10435.54|10435.54|10435.54|10435.54|10435.33|10435.33|0
1652882820000|2022-05-18 14:07:00|10435.18|10435.18|10435.55|10435.55|10435.96|10435.96|10435.18|10435.18|0
1652882830000|2022-05-18 14:07:10|10435.8|10435.8|10437.02|10437.02|10437.02|10437.02|10435.8|10435.8|0
1652882840000|2022-05-18 14:07:20|10437.47|10437.47|10435.79|10435.79|10437.47|10437.47|10435.79|10435.79|0
1652882850000|2022-05-18 14:07:30|10436.04|10436.04|10436.04|10436.04|10436.04|10436.04|10436.04|10436.04|0
1652882860000|2022-05-18 14:07:40|10436.41|10436.41|10436.83|10436.83|10436.83|10436.83|10435.97|10435.97|0
1652882870000|2022-05-18 14:07:50|10436.92|10436.92|10437.38|10437.38|10437.38|10437.38|10436.92|10436.92|0
1652882880000|2022-05-18 14:08:00|10436.88|10436.88|10436.46|10436.46|10436.88|10436.88|10436.46|10436.46|0
1652882890000|2022-05-18 14:08:10|10436.23|10436.23|10436.23|10436.23|10436.23|10436.23|10436.23|10436.23|0
1652882900000|2022-05-18 14:08:20|10435.98|10435.98|10435.38|10435.38|10435.98|10435.98|10435.38|10435.38|0
1652882910000|2022-05-18 14:08:30|10435.27|10435.27|10435.27|10435.27|10435.27|10435.27|10435.27|10435.27|0
1652882920000|2022-05-18 14:08:40|10435.36|10435.36|10434.21|10434.21|10435.36|10435.36|10433.78|10433.78|0
1652882930000|2022-05-18 14:08:50|10434.11|10434.11|10433.96|10433.96|10434.21|10434.21|10433.96|10433.96|0
1652882940000|2022-05-18 14:09:00|10434.03|10434.03|10432.21|10432.21|10434.03|10434.03|10432.21|10432.21|0
1652882950000|2022-05-18 14:09:10|10432.43|10432.43|10432.43|10432.43|10432.43|10432.43|10432.43|10432.43|0
1652882960000|2022-05-18 14:09:20|10432.01|10432.01|10429.62|10429.62|10432.01|10432.01|10429.62|10429.62|0
1652882970000|2022-05-18 14:09:30|10430.12|10430.12|10430.12|10430.12|10430.12|10430.12|10430.12|10430.12|0
1652882980000|2022-05-18 14:09:40|10429.68|10429.68|10429.8|10429.8|10430.12|10430.12|10429.68|10429.68|0
1652882990000|2022-05-18 14:09:50|10430.16|10430.16|10430.09|10430.09|10430.34|10430.34|10429.96|10429.96|0
1652883000000|2022-05-18 14:10:00|10429.31|10429.31|10429.36|10429.36|10429.81|10429.81|10429.03|10429.03|0
1652883010000|2022-05-18 14:10:10|10429.48|10429.48|10429.91|10429.91|10429.91|10429.91|10429.48|10429.48|0
1652883020000|2022-05-18 14:10:20|10430.26|10430.26|10430.26|10430.26|10430.26|10430.26|10430.26|10430.26|0
1652883030000|2022-05-18 14:10:30|10429.82|10429.82|10429.82|10429.82|10429.82|10429.82|10429.82|10429.82|0
1652883040000|2022-05-18 14:10:40|10429.65|10429.65|10429.19|10429.19|10429.65|10429.65|10429.19|10429.19|0
1652883050000|2022-05-18 14:10:50|10428.96|10428.96|10428.1|10428.1|10428.96|10428.96|10428.1|10428.1|0
1652883060000|2022-05-18 14:11:00|10427.87|10427.87|10427.64|10427.64|10428.1|10428.1|10427.64|10427.64|0
1652883070000|2022-05-18 14:11:10|10427.47|10427.47|10422.6|10422.6|10427.47|10427.47|10422.34|10422.34|0
1652883080000|2022-05-18 14:11:20|10422.17|10422.17|10420.22|10420.22|10422.17|10422.17|10420.22|10420.22|0
1652883090000|2022-05-18 14:11:30|10420.11|10420.11|10420.19|10420.19|10420.89|10420.89|10419.86|10419.86|0
1652883100000|2022-05-18 14:11:40|10419.28|10419.28|10418.5|10418.5|10419.28|10419.28|10418.5|10418.5|0
1652883110000|2022-05-18 14:11:50|10418.28|10418.28|10418.28|10418.28|10418.28|10418.28|10418.28|10418.28|0
1652883120000|2022-05-18 14:12:00|10418.52|10418.52|10417.25|10417.25|10418.52|10418.52|10417.25|10417.25|0
1652883130000|2022-05-18 14:12:10|10416.93|10416.93|10417.82|10417.82|10417.82|10417.82|10416.93|10416.93|0
1652883140000|2022-05-18 14:12:20|10417.36|10417.36|10417.36|10417.36|10417.36|10417.36|10417.36|10417.36|0
1652883150000|2022-05-18 14:12:30|10417.24|10417.24|10416.71|10416.71|10417.24|10417.24|10416.71|10416.71|0
1652883160000|2022-05-18 14:12:40|10417.14|10417.14|10415.98|10415.98|10417.14|10417.14|10415.91|10415.91|0
1652883170000|2022-05-18 14:12:50|10415.63|10415.63|10415.63|10415.63|10415.63|10415.63|10415.63|10415.63|0
1652883180000|2022-05-18 14:13:00|10415.26|10415.26|10413.56|10413.56|10415.26|10415.26|10413.56|10413.56|0
1652883190000|2022-05-18 14:13:10|10414.08|10414.08|10414.08|10414.08|10414.08|10414.08|10414.08|10414.08|0
1652883200000|2022-05-18 14:13:20|10413.95|10413.95|10412.39|10412.39|10414.08|10414.08|10412.39|10412.39|0
1652883220000|2022-05-18 14:13:40|10412.62|10412.62|10412.84|10412.84|10412.84|10412.84|10412.62|10412.62|0
1652883240000|2022-05-18 14:14:00|10412.44|10412.44|10411.74|10411.74|10412.44|10412.44|10411.74|10411.74|0
1652883250000|2022-05-18 14:14:10|10412.69|10412.69|10412.69|10412.69|10412.69|10412.69|10412.69|10412.69|0
1652883260000|2022-05-18 14:14:20|10412.87|10412.87|10412.99|10412.99|10413.77|10413.77|10412.87|10412.87|0
1652883270000|2022-05-18 14:14:30|10413.43|10413.43|10413.08|10413.08|10413.43|10413.43|10413.08|10413.08|0
1652883280000|2022-05-18 14:14:40|10412.83|10412.83|10413.5|10413.5|10413.5|10413.5|10412.83|10412.83|0
1652883290000|2022-05-18 14:14:50|10413.68|10413.68|10413.68|10413.68|10413.68|10413.68|10413.68|10413.68|0
1652883300000|2022-05-18 14:15:00|10413.59|10413.59|10411.7|10411.7|10413.86|10413.86|10411.7|10411.7|0
1652883310000|2022-05-18 14:15:10|10410.92|10410.92|10410.53|10410.53|10410.92|10410.92|10410.53|10410.53|0
1652883320000|2022-05-18 14:15:20|10411.21|10411.21|10411.12|10411.12|10411.21|10411.21|10410.9|10410.9|0
1652883330000|2022-05-18 14:15:30|10412.68|10412.68|10413.41|10413.41|10413.41|10413.41|10412.68|10412.68|0
1652883340000|2022-05-18 14:15:40|10413.28|10413.28|10412.92|10412.92|10413.28|10413.28|10412.92|10412.92|0
1652883350000|2022-05-18 14:15:50|10413.14|10413.14|10412.96|10412.96|10413.32|10413.32|10412.96|10412.96|0
1652883360000|2022-05-18 14:16:00|10412.74|10412.74|10413.17|10413.17|10413.17|10413.17|10412.74|10412.74|0
1652883370000|2022-05-18 14:16:10|10413.29|10413.29|10413.29|10413.29|10413.29|10413.29|10413.29|10413.29|0
1652883380000|2022-05-18 14:16:20|10411.73|10411.73|10411.73|10411.73|10411.73|10411.73|10411.73|10411.73|0
1652883390000|2022-05-18 14:16:30|10411.3|10411.3|10411.3|10411.3|10411.3|10411.3|10411.3|10411.3|0
1652883400000|2022-05-18 14:16:40|10411.73|10411.73|10411.73|10411.73|10411.73|10411.73|10411.73|10411.73|0
1652883410000|2022-05-18 14:16:50|10411.96|10411.96|10412.39|10412.39|10412.39|10412.39|10411.96|10411.96|0
1652883420000|2022-05-18 14:17:00|10412.85|10412.85|10413.01|10413.01|10413.01|10413.01|10412.62|10412.62|0
1652883430000|2022-05-18 14:17:10|10412.79|10412.79|10412.52|10412.52|10413.01|10413.01|10412.52|10412.52|0
1652883440000|2022-05-18 14:17:20|10413.3|10413.3|10413.55|10413.55|10413.55|10413.55|10413.3|10413.3|0
1652883450000|2022-05-18 14:17:30|10415.1|10415.1|10415.23|10415.23|10415.23|10415.23|10415.1|10415.1|0
1652883460000|2022-05-18 14:17:40|10414.45|10414.45|10414.45|10414.45|10414.45|10414.45|10414.45|10414.45|0
1652883470000|2022-05-18 14:17:50|10414.22|10414.22|10415.3|10415.3|10415.3|10415.3|10413.99|10413.99|0
1652883480000|2022-05-18 14:18:00|10415.02|10415.02|10414.85|10414.85|10415.1|10415.1|10413.89|10413.89|0
1652883490000|2022-05-18 14:18:10|10414.49|10414.49|10415.18|10415.18|10415.18|10415.18|10414.49|10414.49|0
1652883500000|2022-05-18 14:18:20|10415.31|10415.31|10415.31|10415.31|10415.31|10415.31|10415.31|10415.31|0
1652883510000|2022-05-18 14:18:30|10415.74|10415.74|10414.89|10414.89|10415.83|10415.83|10414.47|10414.47|0
1652883520000|2022-05-18 14:18:40|10414.76|10414.76|10414.64|10414.64|10414.98|10414.98|10414.64|10414.64|0
1652883560000|2022-05-18 14:19:20|10414.85|10414.85|10414.77|10414.77|10414.85|10414.85|10414.59|10414.59|0
1652883570000|2022-05-18 14:19:30|10414.64|10414.64|10414.64|10414.64|10414.64|10414.64|10414.64|10414.64|0
1652883580000|2022-05-18 14:19:40|10414.52|10414.52|10414.52|10414.52|10414.52|10414.52|10414.52|10414.52|0
1652883590000|2022-05-18 14:19:50|10415.3|10415.3|10415.3|10415.3|10415.3|10415.3|10415.3|10415.3|0
1652883600000|2022-05-18 14:20:00|10414.95|10414.95|10414.85|10414.85|10414.95|10414.95|10414.85|10414.85|0
1652883610000|2022-05-18 14:20:10|10415.08|10415.08|10416.01|10416.01|10416.01|10416.01|10415.08|10415.08|0
1652883620000|2022-05-18 14:20:20|10416.19|10416.19|10416.65|10416.65|10416.65|10416.65|10416.19|10416.19|0
1652883630000|2022-05-18 14:20:30|10416.82|10416.82|10417.82|10417.82|10417.82|10417.82|10416.82|10416.82|0
1652883640000|2022-05-18 14:20:40|10418.08|10418.08|10417.95|10417.95|10418.08|10418.08|10417.95|10417.95|0
1652883650000|2022-05-18 14:20:50|10418.17|10418.17|10418.17|10418.17|10418.17|10418.17|10418.17|10418.17|0
1652883660000|2022-05-18 14:21:00|10418.97|10418.97|10420.41|10420.41|10420.41|10420.41|10418.97|10418.97|0
1652883670000|2022-05-18 14:21:10|10420.51|10420.51|10420.51|10420.51|10420.51|10420.51|10420.51|10420.51|0
1652883680000|2022-05-18 14:21:20|10421.29|10421.29|10421.55|10421.55|10421.72|10421.72|10421.29|10421.29|0
1652883690000|2022-05-18 14:21:30|10420.68|10420.68|10419.99|10419.99|10420.68|10420.68|10419.99|10419.99|0
1652883700000|2022-05-18 14:21:40|10419.64|10419.64|10418.08|10418.08|10419.64|10419.64|10417.3|10417.3|0
1652883710000|2022-05-18 14:21:50|10418.21|10418.21|10418.08|10418.08|10418.21|10418.21|10418.08|10418.08|0
1652883720000|2022-05-18 14:22:00|10418.3|10418.3|10418.3|10418.3|10418.3|10418.3|10418.3|10418.3|0
1652883740000|2022-05-18 14:22:20|10418.09|10418.09|10418.09|10418.09|10418.09|10418.09|10418.09|10418.09|0
1652883750000|2022-05-18 14:22:30|10417.91|10417.91|10417.91|10417.91|10417.91|10417.91|10417.91|10417.91|0
1652883760000|2022-05-18 14:22:40|10417.48|10417.48|10415.9|10415.9|10417.48|10417.48|10415.9|10415.9|0
1652883770000|2022-05-18 14:22:50|10416|10416|10416|10416|10416|10416|10416|10416|0
1652883780000|2022-05-18 14:23:00|10415.82|10415.82|10414.24|10414.24|10415.82|10415.82|10413.92|10413.92|0
1652883790000|2022-05-18 14:23:10|10414.42|10414.42|10414.53|10414.53|10414.53|10414.53|10414.42|10414.42|0
1652883800000|2022-05-18 14:23:20|10414.7|10414.7|10414.7|10414.7|10414.7|10414.7|10414.7|10414.7|0
1652883820000|2022-05-18 14:23:40|10414.44|10414.44|10412.64|10412.64|10414.44|10414.44|10412.64|10412.64|0
1652883830000|2022-05-18 14:23:50|10412.21|10412.21|10410.99|10410.99|10412.21|10412.21|10410.99|10410.99|0
1652883840000|2022-05-18 14:24:00|10410.84|10410.84|10406.32|10406.32|10410.84|10410.84|10406.32|10406.32|0
1652883850000|2022-05-18 14:24:10|10405.96|10405.96|10406|10406|10406.19|10406.19|10405.51|10405.51|0
1652883860000|2022-05-18 14:24:20|10405.65|10405.65|10404.06|10404.06|10406.01|10406.01|10404.06|10404.06|0
1652883870000|2022-05-18 14:24:30|10404.49|10404.49|10404.49|10404.49|10404.62|10404.62|10404.49|10404.49|0
1652883880000|2022-05-18 14:24:40|10404.95|10404.95|10405.06|10405.06|10405.08|10405.08|10404.62|10404.62|0
1652883900000|2022-05-18 14:25:00|10405.55|10405.55|10405.73|10405.73|10405.73|10405.73|10405.55|10405.55|0
1652883910000|2022-05-18 14:25:10|10405.96|10405.96|10405.96|10405.96|10405.96|10405.96|10405.96|10405.96|0
1652883920000|2022-05-18 14:25:20|10406.32|10406.32|10406.37|10406.37|10406.37|10406.37|10406.19|10406.19|0
1652883940000|2022-05-18 14:25:40|10406.55|10406.55|10411.63|10411.63|10411.63|10411.63|10406.55|10406.55|0
1652883960000|2022-05-18 14:26:00|10412.09|10412.09|10412.73|10412.73|10413.12|10413.12|10412.09|10412.09|0
1652883970000|2022-05-18 14:26:10|10412.33|10412.33|10412.68|10412.68|10412.68|10412.68|10412.33|10412.33|0
1652883980000|2022-05-18 14:26:20|10412.81|10412.81|10412.51|10412.51|10412.81|10412.81|10412.51|10412.51|0
1652884000000|2022-05-18 14:26:40|10412.34|10412.34|10412.34|10412.34|10412.34|10412.34|10412.34|10412.34|0
1652884020000|2022-05-18 14:27:00|10412.21|10412.21|10412.09|10412.09|10412.21|10412.21|10412.09|10412.09|0
1652884030000|2022-05-18 14:27:10|10410.53|10410.53|10409.73|10409.73|10410.53|10410.53|10409.73|10409.73|0
1652884040000|2022-05-18 14:27:20|10410.51|10410.51|10410.18|10410.18|10410.51|10410.51|10410.18|10410.18|0
1652884050000|2022-05-18 14:27:30|10410.4|10410.4|10410.79|10410.79|10410.79|10410.79|10410.4|10410.4|0
1652884060000|2022-05-18 14:27:40|10411.31|10411.31|10412.05|10412.05|10412.05|10412.05|10411.31|10411.31|0
1652884070000|2022-05-18 14:27:50|10412.31|10412.31|10412.31|10412.31|10412.31|10412.31|10412.31|10412.31|0
1652884080000|2022-05-18 14:28:00|10413.65|10413.65|10414.95|10414.95|10414.95|10414.95|10413.65|10413.65|0
1652884090000|2022-05-18 14:28:10|10414.47|10414.47|10414|10414|10414.47|10414.47|10414|10414|0
1652884100000|2022-05-18 14:28:20|10413.87|10413.87|10412.25|10412.25|10413.87|10413.87|10412.25|10412.25|0
1652884120000|2022-05-18 14:28:40|10412.08|10412.08|10412.08|10412.08|10412.08|10412.08|10412.08|10412.08|0
1652884130000|2022-05-18 14:28:50|10411.94|10411.94|10412.02|10412.02|10412.24|10412.24|10411.81|10411.81|0
1652884140000|2022-05-18 14:29:00|10412.89|10412.89|10410.81|10410.81|10412.89|10412.89|10410.81|10410.81|0
1652884150000|2022-05-18 14:29:10|10410.03|10410.03|10409.7|10409.7|10410.03|10410.03|10409.7|10409.7|0
1652884160000|2022-05-18 14:29:20|10409.62|10409.62|10408.52|10408.52|10409.62|10409.62|10408.52|10408.52|0
1652884170000|2022-05-18 14:29:30|10407.28|10407.28|10405.56|10405.56|10407.28|10407.28|10404.9|10404.9|0
1652884180000|2022-05-18 14:29:40|10405.34|10405.34|10403.87|10403.87|10405.34|10405.34|10403.87|10403.87|0
1652884190000|2022-05-18 14:29:50|10404|10404|10403.9|10403.9|10404.2|10404.2|10403.76|10403.76|0
1652884200000|2022-05-18 14:30:00|10404.34|10404.34|10398.17|10398.17|10404.34|10404.34|10398.17|10398.17|0
1652884210000|2022-05-18 14:30:10|10397.93|10397.93|10398.57|10398.57|10398.71|10398.71|10397.9|10397.9|0
1652884220000|2022-05-18 14:30:20|10398.18|10398.18|10399.74|10399.74|10399.74|10399.74|10398.18|10398.18|0
1652884230000|2022-05-18 14:30:30|10399.53|10399.53|10400.18|10400.18|10400.83|10400.83|10399.53|10399.53|0
1652884240000|2022-05-18 14:30:40|10400.04|10400.04|10400.67|10400.67|10400.67|10400.67|10400.04|10400.04|0
1652884260000|2022-05-18 14:31:00|10401.11|10401.11|10401.48|10401.48|10401.72|10401.72|10401.11|10401.11|0
1652884270000|2022-05-18 14:31:10|10401.23|10401.23|10400.75|10400.75|10401.23|10401.23|10400.63|10400.63|0
1652884280000|2022-05-18 14:31:20|10400.28|10400.28|10399.6|10399.6|10400.28|10400.28|10399.6|10399.6|0
1652884290000|2022-05-18 14:31:30|10399.7|10399.7|10399.17|10399.17|10400.26|10400.26|10399.17|10399.17|0
1652884300000|2022-05-18 14:31:40|10398.39|10398.39|10399.07|10399.07|10399.07|10399.07|10398.39|10398.39|0
1652884320000|2022-05-18 14:32:00|10399.2|10399.2|10398.36|10398.36|10399.27|10399.27|10398.36|10398.36|0
1652884330000|2022-05-18 14:32:10|10398.5|10398.5|10398.39|10398.39|10398.5|10398.5|10398.26|10398.26|0
1652884340000|2022-05-18 14:32:20|10398.3|10398.3|10397.72|10397.72|10398.3|10398.3|10397.72|10397.72|0
1652884350000|2022-05-18 14:32:30|10397.5|10397.5|10398.17|10398.17|10398.27|10398.27|10397.5|10397.5|0
1652884360000|2022-05-18 14:32:40|10397.32|10397.32|10397.24|10397.24|10397.32|10397.32|10397.06|10397.06|0
1652884370000|2022-05-18 14:32:50|10396.92|10396.92|10396.93|10396.93|10397.14|10397.14|10396.39|10396.39|0
1652884380000|2022-05-18 14:33:00|10396.15|10396.15|10395.63|10395.63|10396.15|10396.15|10395.4|10395.4|0
1652884390000|2022-05-18 14:33:10|10395.72|10395.72|10395.79|10395.79|10395.94|10395.94|10395.72|10395.72|0
1652884400000|2022-05-18 14:33:20|10395.87|10395.87|10395.87|10395.87|10395.87|10395.87|10395.87|10395.87|0
1652884410000|2022-05-18 14:33:30|10395.98|10395.98|10396.6|10396.6|10396.6|10396.6|10395.82|10395.82|0
1652884420000|2022-05-18 14:33:40|10396.85|10396.85|10397.86|10397.86|10397.86|10397.86|10396.85|10396.85|0
1652884430000|2022-05-18 14:33:50|10398.29|10398.29|10398.37|10398.37|10398.71|10398.71|10398.29|10398.29|0
1652884440000|2022-05-18 14:34:00|10399.15|10399.15|10399.06|10399.06|10399.15|10399.15|10399.06|10399.06|0
1652884450000|2022-05-18 14:34:10|10399.18|10399.18|10399.06|10399.06|10399.18|10399.18|10399.06|10399.06|0
1652884460000|2022-05-18 14:34:20|10398.93|10398.93|10398.68|10398.68|10398.93|10398.93|10398.68|10398.68|0
1652884490000|2022-05-18 14:34:50|10398.44|10398.44|10398.44|10398.44|10398.44|10398.44|10398.44|10398.44|0
1652884500000|2022-05-18 14:35:00|10398.55|10398.55|10398.23|10398.23|10398.55|10398.55|10398.04|10398.04|0
1652884520000|2022-05-18 14:35:20|10398.6|10398.6|10399.01|10399.01|10399.01|10399.01|10398.6|10398.6|0
1652884530000|2022-05-18 14:35:30|10398.64|10398.64|10396.88|10396.88|10398.64|10398.64|10396.88|10396.88|0
1652884540000|2022-05-18 14:35:40|10396.56|10396.56|10396.04|10396.04|10396.56|10396.56|10395.91|10395.91|0
1652884550000|2022-05-18 14:35:50|10395.83|10395.83|10394.24|10394.24|10395.83|10395.83|10393.87|10393.87|0
1652884560000|2022-05-18 14:36:00|10393.81|10393.81|10394.03|10394.03|10394.03|10394.03|10393.61|10393.61|0
1652884570000|2022-05-18 14:36:10|10394.16|10394.16|10392.92|10392.92|10394.16|10394.16|10392.92|10392.92|0
1652884580000|2022-05-18 14:36:20|10392.59|10392.59|10392.46|10392.46|10392.59|10392.59|10392.46|10392.46|0
1652884590000|2022-05-18 14:36:30|10393.24|10393.24|10394.5|10394.5|10394.5|10394.5|10393.24|10393.24|0
1652884600000|2022-05-18 14:36:40|10394.59|10394.59|10394.78|10394.78|10394.78|10394.78|10394.45|10394.45|0
1652884610000|2022-05-18 14:36:50|10395.04|10395.04|10394.82|10394.82|10395.04|10395.04|10394.82|10394.82|0
1652884620000|2022-05-18 14:37:00|10394.69|10394.69|10394.54|10394.54|10394.69|10394.69|10394.54|10394.54|0
1652884640000|2022-05-18 14:37:20|10394.7|10394.7|10394.7|10394.7|10394.7|10394.7|10394.7|10394.7|0
1652884650000|2022-05-18 14:37:30|10394.4|10394.4|10394.54|10394.54|10394.67|10394.67|10394.28|10394.28|0
1652884660000|2022-05-18 14:37:40|10394.11|10394.11|10393.68|10393.68|10394.11|10394.11|10393.68|10393.68|0
1652884670000|2022-05-18 14:37:50|10392.66|10392.66|10390.86|10390.86|10392.66|10392.66|10390.86|10390.86|0
1652884680000|2022-05-18 14:38:00|10390.77|10390.77|10387.82|10387.82|10390.77|10390.77|10387.82|10387.82|0
1652884690000|2022-05-18 14:38:10|10387.7|10387.7|10387.46|10387.46|10388.35|10388.35|10387.46|10387.46|0
1652884710000|2022-05-18 14:38:30|10387.71|10387.71|10388.7|10388.7|10388.7|10388.7|10387.71|10387.71|0
1652884720000|2022-05-18 14:38:40|10388.92|10388.92|10392.75|10392.75|10392.75|10392.75|10388.92|10388.92|0
1652884730000|2022-05-18 14:38:50|10392.65|10392.65|10392.5|10392.5|10392.65|10392.65|10392.5|10392.5|0
1652884740000|2022-05-18 14:39:00|10392.29|10392.29|10392.73|10392.73|10392.73|10392.73|10392.29|10392.29|0
1652884750000|2022-05-18 14:39:10|10392.07|10392.07|10392.05|10392.05|10392.07|10392.07|10391.29|10391.29|0
1652884760000|2022-05-18 14:39:20|10391.9|10391.9|10391.9|10391.9|10391.9|10391.9|10391.9|10391.9|0
1652884770000|2022-05-18 14:39:30|10392.68|10392.68|10392.68|10392.68|10392.68|10392.68|10392.68|10392.68|0
1652884780000|2022-05-18 14:39:40|10392.95|10392.95|10392.95|10392.95|10392.95|10392.95|10392.95|10392.95|0
1652884790000|2022-05-18 14:39:50|10393.08|10393.08|10392.87|10392.87|10393.08|10393.08|10392.79|10392.79|0
1652884810000|2022-05-18 14:40:10|10392.74|10392.74|10392.63|10392.63|10393.18|10393.18|10392.63|10392.63|0
1652884820000|2022-05-18 14:40:20|10391.72|10391.72|10390.06|10390.06|10391.93|10391.93|10390.06|10390.06|0
1652884830000|2022-05-18 14:40:30|10389.29|10389.29|10389.05|10389.05|10389.29|10389.29|10388.51|10388.51|0
1652884840000|2022-05-18 14:40:40|10388.86|10388.86|10388.86|10388.86|10388.86|10388.86|10388.86|10388.86|0
1652884850000|2022-05-18 14:40:50|10388.6|10388.6|10387.94|10387.94|10388.6|10388.6|10387.94|10387.94|0
1652884860000|2022-05-18 14:41:00|10388.17|10388.17|10386|10386|10388.21|10388.21|10385.81|10385.81|0
1652884870000|2022-05-18 14:41:10|10386.22|10386.22|10386.22|10386.22|10386.22|10386.22|10386.22|10386.22|0
1652884880000|2022-05-18 14:41:20|10386.14|10386.14|10386.14|10386.14|10386.14|10386.14|10386.14|10386.14|0
1652884890000|2022-05-18 14:41:30|10385.77|10385.77|10385.48|10385.48|10385.9|10385.9|10385.48|10385.48|0
1652884900000|2022-05-18 14:41:40|10385.02|10385.02|10385.39|10385.39|10385.48|10385.48|10385.02|10385.02|0
1652884920000|2022-05-18 14:42:00|10385.25|10385.25|10384.73|10384.73|10385.25|10385.25|10384.73|10384.73|0
1652884930000|2022-05-18 14:42:10|10384.89|10384.89|10384.16|10384.16|10384.89|10384.89|10384|10384|0
1652884950000|2022-05-18 14:42:30|10384.01|10384.01|10384.01|10384.01|10384.01|10384.01|10384.01|10384.01|0
1652884970000|2022-05-18 14:42:50|10384.4|10384.4|10384.33|10384.33|10384.77|10384.77|10384.33|10384.33|0
1652884980000|2022-05-18 14:43:00|10383.55|10383.55|10383.4|10383.4|10383.55|10383.55|10383.29|10383.29|0
1652884990000|2022-05-18 14:43:10|10383.51|10383.51|10383.91|10383.91|10383.91|10383.91|10383.37|10383.37|0
1652885000000|2022-05-18 14:43:20|10384.69|10384.69|10384.69|10384.69|10384.69|10384.69|10384.69|10384.69|0
1652885010000|2022-05-18 14:43:30|10384.47|10384.47|10384.12|10384.12|10384.8|10384.8|10384.12|10384.12|0
1652885020000|2022-05-18 14:43:40|10384.51|10384.51|10384.51|10384.51|10384.51|10384.51|10384.51|10384.51|0
1652885030000|2022-05-18 14:43:50|10384.73|10384.73|10384.73|10384.73|10384.73|10384.73|10384.55|10384.55|0
1652885040000|2022-05-18 14:44:00|10384.57|10384.57|10384.68|10384.68|10384.68|10384.68|10384.57|10384.57|0
1652885050000|2022-05-18 14:44:10|10384.42|10384.42|10384.68|10384.68|10384.68|10384.68|10384.42|10384.42|0
1652885060000|2022-05-18 14:44:20|10384.9|10384.9|10385.12|10385.12|10385.12|10385.12|10384.9|10384.9|0
1652885070000|2022-05-18 14:44:30|10384.91|10384.91|10384.91|10384.91|10384.91|10384.91|10384.91|10384.91|0
1652885090000|2022-05-18 14:44:50|10385.12|10385.12|10384.56|10384.56|10385.12|10385.12|10384.56|10384.56|0
1652885100000|2022-05-18 14:45:00|10384.7|10384.7|10384.7|10384.7|10384.7|10384.7|10384.7|10384.7|0
1652885110000|2022-05-18 14:45:10|10384.62|10384.62|10383.37|10383.37|10384.62|10384.62|10383.37|10383.37|0
1652885120000|2022-05-18 14:45:20|10383.47|10383.47|10383.58|10383.58|10383.58|10383.58|10383.47|10383.47|0
1652885130000|2022-05-18 14:45:30|10383.7|10383.7|10383.7|10383.7|10383.7|10383.7|10383.7|10383.7|0
1652885140000|2022-05-18 14:45:40|10384.56|10384.56|10384.53|10384.53|10384.91|10384.91|10384.35|10384.35|0
1652885150000|2022-05-18 14:45:50|10384.44|10384.44|10383.03|10383.03|10384.44|10384.44|10382.89|10382.89|0
1652885160000|2022-05-18 14:46:00|10382.84|10382.84|10382.97|10382.97|10383.43|10383.43|10382.84|10382.84|0
1652885170000|2022-05-18 14:46:10|10382.84|10382.84|10384.18|10384.18|10384.18|10384.18|10382.69|10382.69|0
1652885180000|2022-05-18 14:46:20|10384.36|10384.36|10386.74|10386.74|10386.74|10386.74|10384.36|10384.36|0
1652885190000|2022-05-18 14:46:30|10387.19|10387.19|10388.59|10388.59|10388.59|10388.59|10387.19|10387.19|0
1652885200000|2022-05-18 14:46:40|10389.37|10389.37|10391|10391|10391.11|10391.11|10389.37|10389.37|0
1652885210000|2022-05-18 14:46:50|10391.13|10391.13|10389.55|10389.55|10391.5|10391.5|10389.55|10389.55|0
1652885220000|2022-05-18 14:47:00|10390.01|10390.01|10392.45|10392.45|10392.45|10392.45|10390.01|10390.01|0
1652885230000|2022-05-18 14:47:10|10392.11|10392.11|10391.87|10391.87|10392.11|10392.11|10391.77|10391.77|0
1652885240000|2022-05-18 14:47:20|10392.32|10392.32|10393.15|10393.15|10393.15|10393.15|10391.87|10391.87|0
1652885250000|2022-05-18 14:47:30|10393.37|10393.37|10398.13|10398.13|10398.13|10398.13|10393.37|10393.37|0
1652885260000|2022-05-18 14:47:40|10397.91|10397.91|10398.67|10398.67|10398.67|10398.67|10397.91|10397.91|0
1652885270000|2022-05-18 14:47:50|10398.44|10398.44|10398.51|10398.51|10398.74|10398.74|10398.29|10398.29|0
1652885280000|2022-05-18 14:48:00|10398.74|10398.74|10399.58|10399.58|10399.58|10399.58|10398.14|10398.14|0
1652885290000|2022-05-18 14:48:10|10400.03|10400.03|10401.18|10401.18|10401.18|10401.18|10400.03|10400.03|0
1652885300000|2022-05-18 14:48:20|10401.39|10401.39|10403.96|10403.96|10404.17|10404.17|10401.39|10401.39|0
1652885310000|2022-05-18 14:48:30|10404.39|10404.39|10405.2|10405.2|10405.65|10405.65|10404.07|10404.07|0
1652885320000|2022-05-18 14:48:40|10405.42|10405.42|10406.74|10406.74|10406.97|10406.97|10405.42|10405.42|0
1652885330000|2022-05-18 14:48:50|10406.87|10406.87|10405.42|10405.42|10406.87|10406.87|10405.42|10405.42|0
1652885340000|2022-05-18 14:49:00|10404.97|10404.97|10405.11|10405.11|10405.11|10405.11|10404.54|10404.54|0
1652885350000|2022-05-18 14:49:10|10406.4|10406.4|10405.88|10405.88|10406.86|10406.86|10405.62|10405.62|0
1652885360000|2022-05-18 14:49:20|10406.08|10406.08|10407.19|10407.19|10407.19|10407.19|10406.08|10406.08|0
1652885370000|2022-05-18 14:49:30|10407.42|10407.42|10406.61|10406.61|10407.42|10407.42|10406.61|10406.61|0
1652885380000|2022-05-18 14:49:40|10406.48|10406.48|10406.48|10406.48|10406.48|10406.48|10406.48|10406.48|0
1652885390000|2022-05-18 14:49:50|10406.25|10406.25|10405.83|10405.83|10407.14|10407.14|10405.83|10405.83|0
1652885400000|2022-05-18 14:50:00|10406.35|10406.35|10406.57|10406.57|10407|10407|10405.82|10405.82|0
1652885410000|2022-05-18 14:50:10|10406.44|10406.44|10406.27|10406.27|10406.44|10406.44|10406.27|10406.27|0
1652885420000|2022-05-18 14:50:20|10406.41|10406.41|10405.86|10405.86|10406.41|10406.41|10405.63|10405.63|0
1652885430000|2022-05-18 14:50:30|10406.29|10406.29|10409.24|10409.24|10409.24|10409.24|10406.29|10406.29|0
1652885440000|2022-05-18 14:50:40|10410.02|10410.02|10408.2|10408.2|10410.02|10410.02|10408.2|10408.2|0
1652885450000|2022-05-18 14:50:50|10408.03|10408.03|10407.85|10407.85|10408.31|10408.31|10407.85|10407.85|0
1652885460000|2022-05-18 14:51:00|10407.75|10407.75|10407.52|10407.52|10407.87|10407.87|10407.29|10407.29|0
1652885470000|2022-05-18 14:51:10|10407.32|10407.32|10406.78|10406.78|10407.32|10407.32|10406.69|10406.69|0
1652885480000|2022-05-18 14:51:20|10407.23|10407.23|10407.42|10407.42|10407.42|10407.42|10407.23|10407.23|0
1652885490000|2022-05-18 14:51:30|10407.33|10407.33|10407.33|10407.33|10407.33|10407.33|10407.33|10407.33|0
1652885500000|2022-05-18 14:51:40|10408.01|10408.01|10408.24|10408.24|10408.24|10408.24|10407.46|10407.46|0
1652885510000|2022-05-18 14:51:50|10408.01|10408.01|10408.52|10408.52|10408.52|10408.52|10408.01|10408.01|0
1652885520000|2022-05-18 14:52:00|10408.64|10408.64|10410.79|10410.79|10410.97|10410.97|10408.64|10408.64|0
1652885530000|2022-05-18 14:52:10|10411.45|10411.45|10411.45|10411.45|10411.45|10411.45|10411.45|10411.45|0
1652885540000|2022-05-18 14:52:20|10411.23|10411.23|10410.16|10410.16|10411.23|10411.23|10410.16|10410.16|0
1652885550000|2022-05-18 14:52:30|10410.6|10410.6|10411.12|10411.12|10411.12|10411.12|10410.6|10410.6|0
1652885560000|2022-05-18 14:52:40|10411.81|10411.81|10411.84|10411.84|10411.97|10411.97|10411.81|10411.81|0
1652885570000|2022-05-18 14:52:50|10411.93|10411.93|10412.47|10412.47|10412.47|10412.47|10411.87|10411.87|0
1652885580000|2022-05-18 14:53:00|10412.64|10412.64|10414.16|10414.16|10414.27|10414.27|10412.64|10412.64|0
1652885590000|2022-05-18 14:53:10|10414.32|10414.32|10414.39|10414.39|10414.47|10414.47|10414.32|10414.32|0
1652885600000|2022-05-18 14:53:20|10414.51|10414.51|10414.65|10414.65|10414.74|10414.74|10414.51|10414.51|0
1652885610000|2022-05-18 14:53:30|10414.91|10414.91|10415.13|10415.13|10415.13|10415.13|10414.91|10414.91|0
1652885620000|2022-05-18 14:53:40|10415.49|10415.49|10415.78|10415.78|10416.49|10416.49|10415.49|10415.49|0
1652885630000|2022-05-18 14:53:50|10415.91|10415.91|10416.06|10416.06|10416.06|10416.06|10415.91|10415.91|0
1652885640000|2022-05-18 14:54:00|10416.83|10416.83|10418.08|10418.08|10418.39|10418.39|10416.83|10416.83|0
1652885650000|2022-05-18 14:54:10|10417.3|10417.3|10417.82|10417.82|10417.95|10417.95|10417.17|10417.17|0
1652885660000|2022-05-18 14:54:20|10417.89|10417.89|10416.86|10416.86|10417.89|10417.89|10416.86|10416.86|0
1652885670000|2022-05-18 14:54:30|10417.03|10417.03|10417.82|10417.82|10418.4|10418.4|10417.03|10417.03|0
1652885680000|2022-05-18 14:54:40|10417.64|10417.64|10417.64|10417.64|10417.64|10417.64|10417.64|10417.64|0
1652885690000|2022-05-18 14:54:50|10417.79|10417.79|10417.56|10417.56|10418.01|10418.01|10417.56|10417.56|0
1652885700000|2022-05-18 14:55:00|10417.43|10417.43|10417.31|10417.31|10417.54|10417.54|10417.31|10417.31|0
1652885710000|2022-05-18 14:55:10|10417.54|10417.54|10415.52|10415.52|10417.54|10417.54|10415.52|10415.52|0
1652885720000|2022-05-18 14:55:20|10415.85|10415.85|10415.73|10415.73|10415.85|10415.85|10415.73|10415.73|0
1652885740000|2022-05-18 14:55:40|10415.85|10415.85|10415.85|10415.85|10415.85|10415.85|10415.85|10415.85|0
1652885750000|2022-05-18 14:55:50|10413.98|10413.98|10413.32|10413.32|10413.98|10413.98|10413.32|10413.32|0
1652885760000|2022-05-18 14:56:00|10413.23|10413.23|10413.48|10413.48|10413.85|10413.85|10413.12|10413.12|0
1652885770000|2022-05-18 14:56:10|10413.61|10413.61|10413.85|10413.85|10413.85|10413.85|10413.48|10413.48|0
1652885790000|2022-05-18 14:56:30|10413.63|10413.63|10414.81|10414.81|10414.81|10414.81|10413.63|10413.63|0
1652885800000|2022-05-18 14:56:40|10414.42|10414.42|10414.95|10414.95|10414.95|10414.95|10414.29|10414.29|0
1652885810000|2022-05-18 14:56:50|10415.39|10415.39|10414.82|10414.82|10415.39|10415.39|10414.82|10414.82|0
1652885820000|2022-05-18 14:57:00|10415.26|10415.26|10418.89|10418.89|10418.89|10418.89|10415.26|10415.26|0
1652885830000|2022-05-18 14:57:10|10418.11|10418.11|10418.04|10418.04|10418.53|10418.53|10418.04|10418.04|0
1652885840000|2022-05-18 14:57:20|10418.18|10418.18|10418.18|10418.18|10418.18|10418.18|10418.18|10418.18|0
1652885850000|2022-05-18 14:57:30|10417.87|10417.87|10418.32|10418.32|10418.57|10418.57|10417.87|10417.87|0
1652885860000|2022-05-18 14:57:40|10418.39|10418.39|10417.94|10417.94|10418.39|10418.39|10417.84|10417.84|0
1652885870000|2022-05-18 14:57:50|10418.36|10418.36|10418.61|10418.61|10419.31|10419.31|10418.36|10418.36|0
1652885880000|2022-05-18 14:58:00|10418.53|10418.53|10418.74|10418.74|10418.74|10418.74|10418.46|10418.46|0
1652885890000|2022-05-18 14:58:10|10418.49|10418.49|10418.49|10418.49|10418.49|10418.49|10418.49|10418.49|0
1652885900000|2022-05-18 14:58:20|10417.71|10417.71|10417.71|10417.71|10417.71|10417.71|10417.71|10417.71|0
1652885910000|2022-05-18 14:58:30|10418.49|10418.49|10418.49|10418.49|10418.49|10418.49|10418.49|10418.49|0
1652885920000|2022-05-18 14:58:40|10418.62|10418.62|10419.53|10419.53|10419.73|10419.73|10418.62|10418.62|0
1652885930000|2022-05-18 14:58:50|10419.31|10419.31|10418.72|10418.72|10419.31|10419.31|10418.72|10418.72|0
1652885940000|2022-05-18 14:59:00|10419.15|10419.15|10418.72|10418.72|10419.15|10419.15|10418.72|10418.72|0
1652885950000|2022-05-18 14:59:10|10418.29|10418.29|10417.1|10417.1|10418.29|10418.29|10416.64|10416.64|0
1652885960000|2022-05-18 14:59:20|10416.88|10416.88|10417.24|10417.24|10417.24|10417.24|10416.88|10416.88|0
1652885970000|2022-05-18 14:59:30|10417.11|10417.11|10417.06|10417.06|10417.24|10417.24|10416.58|10416.58|0
1652885980000|2022-05-18 14:59:40|10416.94|10416.94|10416.85|10416.85|10416.94|10416.94|10416.85|10416.85|0
1652885990000|2022-05-18 14:59:50|10417.04|10417.04|10416.75|10416.75|10417.33|10417.33|10416.75|10416.75|0
1652886000000|2022-05-18 15:00:00|10416.23|10416.23|10416.1|10416.1|10416.75|10416.75|10416.1|10416.1|0
1652886010000|2022-05-18 15:00:10|10415.97|10415.97|10415.92|10415.92|10416.18|10416.18|10415.74|10415.74|0
1652886020000|2022-05-18 15:00:20|10416.15|10416.15|10416.13|10416.13|10416.38|10416.38|10416.13|10416.13|0
1652886030000|2022-05-18 15:00:30|10416.39|10416.39|10415.73|10415.73|10416.39|10416.39|10415.34|10415.34|0
1652886040000|2022-05-18 15:00:40|10415.64|10415.64|10415.56|10415.56|10416.34|10416.34|10415.56|10415.56|0
1652886050000|2022-05-18 15:00:50|10415.45|10415.45|10415.45|10415.45|10415.45|10415.45|10415.32|10415.32|0
1652886060000|2022-05-18 15:01:00|10415.49|10415.49|10415.38|10415.38|10415.49|10415.49|10415.38|10415.38|0
1652886070000|2022-05-18 15:01:10|10415.12|10415.12|10414.99|10414.99|10415.12|10415.12|10414.99|10414.99|0
1652886080000|2022-05-18 15:01:20|10414.84|10414.84|10414.84|10414.84|10414.84|10414.84|10414.72|10414.72|0
1652886090000|2022-05-18 15:01:30|10414.06|10414.06|10412.34|10412.34|10414.06|10414.06|10412.34|10412.34|0
1652886100000|2022-05-18 15:01:40|10410.78|10410.78|10411.56|10411.56|10411.56|10411.56|10410.78|10410.78|0
1652886110000|2022-05-18 15:01:50|10410.78|10410.78|10409.74|10409.74|10410.78|10410.78|10409.74|10409.74|0
1652886120000|2022-05-18 15:02:00|10410.52|10410.52|10411.47|10411.47|10411.7|10411.7|10410.52|10410.52|0
1652886130000|2022-05-18 15:02:10|10411.87|10411.87|10413.14|10413.14|10413.14|10413.14|10411.87|10411.87|0
1652886140000|2022-05-18 15:02:20|10412.36|10412.36|10411.88|10411.88|10412.36|10412.36|10411.88|10411.88|0
1652886150000|2022-05-18 15:02:30|10412.2|10412.2|10412.07|10412.07|10412.2|10412.2|10412.07|10412.07|0
1652886160000|2022-05-18 15:02:40|10411.84|10411.84|10410.1|10410.1|10411.84|10411.84|10409.97|10409.97|0
1652886170000|2022-05-18 15:02:50|10409.97|10409.97|10409.97|10409.97|10409.97|10409.97|10409.97|10409.97|0
1652886180000|2022-05-18 15:03:00|10409.84|10409.84|10410.18|10410.18|10410.45|10410.45|10409.84|10409.84|0
1652886190000|2022-05-18 15:03:10|10410.55|10410.55|10410.17|10410.17|10410.55|10410.55|10410.17|10410.17|0
1652886200000|2022-05-18 15:03:20|10409.51|10409.51|10409.38|10409.38|10409.51|10409.51|10409.38|10409.38|0
1652886210000|2022-05-18 15:03:30|10409.51|10409.51|10409.37|10409.37|10409.51|10409.51|10409.37|10409.37|0
1652886220000|2022-05-18 15:03:40|10409.83|10409.83|10410.01|10410.01|10410.01|10410.01|10409.83|10409.83|0
1652886230000|2022-05-18 15:03:50|10410.44|10410.44|10410.44|10410.44|10410.44|10410.44|10410.44|10410.44|0
1652886240000|2022-05-18 15:04:00|10409.79|10409.79|10409.79|10409.79|10409.79|10409.79|10409.79|10409.79|0
1652886250000|2022-05-18 15:04:10|10409.61|10409.61|10409.18|10409.18|10409.61|10409.61|10409.18|10409.18|0
1652886260000|2022-05-18 15:04:20|10408.4|10408.4|10407.29|10407.29|10408.4|10408.4|10407.29|10407.29|0
1652886270000|2022-05-18 15:04:30|10407.12|10407.12|10405.69|10405.69|10407.12|10407.12|10405.69|10405.69|0
1652886280000|2022-05-18 15:04:40|10405.56|10405.56|10405.56|10405.56|10405.56|10405.56|10405.56|10405.56|0
1652886290000|2022-05-18 15:04:50|10405.37|10405.37|10404.13|10404.13|10405.8|10405.8|10404.13|10404.13|0
1652886300000|2022-05-18 15:05:00|10404.4|10404.4|10404.84|10404.84|10404.84|10404.84|10404.4|10404.4|0
1652886310000|2022-05-18 15:05:10|10404.97|10404.97|10404.23|10404.23|10404.97|10404.97|10404.1|10404.1|0
1652886320000|2022-05-18 15:05:20|10403.77|10403.77|10403.84|10403.84|10403.84|10403.84|10403.54|10403.54|0
1652886330000|2022-05-18 15:05:30|10403.7|10403.7|10403.7|10403.7|10403.7|10403.7|10403.7|10403.7|0
1652886340000|2022-05-18 15:05:40|10403.83|10403.83|10403.72|10403.72|10403.83|10403.83|10403.72|10403.72|0
1652886350000|2022-05-18 15:05:50|10403.83|10403.83|10403.83|10403.83|10403.83|10403.83|10403.83|10403.83|0
1652886360000|2022-05-18 15:06:00|10404.28|10404.28|10405.27|10405.27|10405.27|10405.27|10404.14|10404.14|0
1652886370000|2022-05-18 15:06:10|10405.37|10405.37|10406.15|10406.15|10406.15|10406.15|10405.37|10405.37|0
1652886380000|2022-05-18 15:06:20|10406.22|10406.22|10405.44|10405.44|10406.22|10406.22|10405.44|10405.44|0
1652886390000|2022-05-18 15:06:30|10406.22|10406.22|10406.22|10406.22|10406.22|10406.22|10406.22|10406.22|0
1652886400000|2022-05-18 15:06:40|10406.1|10406.1|10406.62|10406.62|10406.75|10406.75|10406.1|10406.1|0
1652886410000|2022-05-18 15:06:50|10406.18|10406.18|10405.17|10405.17|10406.18|10406.18|10405.04|10405.04|0
1652886420000|2022-05-18 15:07:00|10404.81|10404.81|10402.39|10402.39|10404.81|10404.81|10402.39|10402.39|0
1652886430000|2022-05-18 15:07:10|10402.25|10402.25|10399.57|10399.57|10402.34|10402.34|10399.57|10399.57|0
1652886440000|2022-05-18 15:07:20|10399.48|10399.48|10400.21|10400.21|10400.63|10400.63|10399.48|10399.48|0
1652886450000|2022-05-18 15:07:30|10400.99|10400.99|10400.47|10400.47|10400.99|10400.99|10400.21|10400.21|0
1652886460000|2022-05-18 15:07:40|10400.6|10400.6|10400.47|10400.47|10400.6|10400.6|10400.47|10400.47|0
1652886470000|2022-05-18 15:07:50|10400.59|10400.59|10399.72|10399.72|10400.72|10400.72|10399.72|10399.72|0
1652886480000|2022-05-18 15:08:00|10399.94|10399.94|10400.03|10400.03|10400.16|10400.16|10399.94|10399.94|0
1652886500000|2022-05-18 15:08:20|10399.81|10399.81|10399.2|10399.2|10399.81|10399.81|10399.1|10399.1|0
1652886510000|2022-05-18 15:08:30|10399.36|10399.36|10398.93|10398.93|10399.36|10399.36|10398.93|10398.93|0
1652886520000|2022-05-18 15:08:40|10400.07|10400.07|10399.65|10399.65|10400.07|10400.07|10399.65|10399.65|0
1652886530000|2022-05-18 15:08:50|10399.77|10399.77|10398.88|10398.88|10399.77|10399.77|10398.88|10398.88|0
1652886540000|2022-05-18 15:09:00|10398.55|10398.55|10398.15|10398.15|10398.55|10398.55|10398.15|10398.15|0
1652886550000|2022-05-18 15:09:10|10398.28|10398.28|10398.51|10398.51|10398.51|10398.51|10398.15|10398.15|0
1652886570000|2022-05-18 15:09:30|10398.98|10398.98|10398.87|10398.87|10400.24|10400.24|10398.87|10398.87|0
1652886590000|2022-05-18 15:09:50|10398.44|10398.44|10398.22|10398.22|10398.44|10398.44|10398.22|10398.22|0
1652886600000|2022-05-18 15:10:00|10397.97|10397.97|10397.74|10397.74|10398.09|10398.09|10397.74|10397.74|0
1652886610000|2022-05-18 15:10:10|10397.87|10397.87|10397.87|10397.87|10397.87|10397.87|10397.74|10397.74|0
1652886620000|2022-05-18 15:10:20|10397.65|10397.65|10397.52|10397.52|10397.65|10397.65|10396.64|10396.64|0
1652886630000|2022-05-18 15:10:30|10397.45|10397.45|10396.37|10396.37|10397.7|10397.7|10396.37|10396.37|0
1652886640000|2022-05-18 15:10:40|10396.85|10396.85|10396.92|10396.92|10396.92|10396.92|10396.85|10396.85|0
1652886650000|2022-05-18 15:10:50|10397.31|10397.31|10396.57|10396.57|10397.5|10397.5|10396.57|10396.57|0
1652886660000|2022-05-18 15:11:00|10396.15|10396.15|10396.35|10396.35|10396.57|10396.57|10396.15|10396.15|0
1652886670000|2022-05-18 15:11:10|10397.13|10397.13|10397.53|10397.53|10397.53|10397.53|10397.13|10397.13|0
1652886680000|2022-05-18 15:11:20|10396.75|10396.75|10396.75|10396.75|10396.75|10396.75|10396.75|10396.75|0
1652886690000|2022-05-18 15:11:30|10397.15|10397.15|10396.89|10396.89|10397.28|10397.28|10396.89|10396.89|0
1652886700000|2022-05-18 15:11:40|10397.28|10397.28|10397.77|10397.77|10397.77|10397.77|10397.28|10397.28|0
1652886710000|2022-05-18 15:11:50|10397.45|10397.45|10397.42|10397.42|10397.81|10397.81|10397.42|10397.42|0
1652886720000|2022-05-18 15:12:00|10398.2|10398.2|10398.75|10398.75|10399.07|10399.07|10398.2|10398.2|0
1652886730000|2022-05-18 15:12:10|10398.92|10398.92|10398.79|10398.79|10398.92|10398.92|10398.79|10398.79|0
1652886740000|2022-05-18 15:12:20|10398.68|10398.68|10398.68|10398.68|10398.68|10398.68|10398.68|10398.68|0
1652886750000|2022-05-18 15:12:30|10398.19|10398.19|10398.19|10398.19|10398.19|10398.19|10398.19|10398.19|0
1652886760000|2022-05-18 15:12:40|10398.64|10398.64|10398.75|10398.75|10398.75|10398.75|10398.64|10398.64|0
1652886780000|2022-05-18 15:13:00|10398.67|10398.67|10398.48|10398.48|10398.67|10398.67|10398.37|10398.37|0
1652886790000|2022-05-18 15:13:10|10398.23|10398.23|10398.75|10398.75|10398.75|10398.75|10398.23|10398.23|0
1652886800000|2022-05-18 15:13:20|10399.53|10399.53|10398.3|10398.3|10399.53|10399.53|10398.3|10398.3|0
1652886810000|2022-05-18 15:13:30|10398.17|10398.17|10397.74|10397.74|10398.17|10398.17|10397.74|10397.74|0
1652886820000|2022-05-18 15:13:40|10398.06|10398.06|10398.27|10398.27|10398.39|10398.39|10398.06|10398.06|0
1652886830000|2022-05-18 15:13:50|10398.59|10398.59|10398.75|10398.75|10398.75|10398.75|10398.59|10398.59|0
1652886840000|2022-05-18 15:14:00|10398.64|10398.64|10398.43|10398.43|10398.64|10398.64|10398.43|10398.43|0
1652886850000|2022-05-18 15:14:10|10398.33|10398.33|10397.5|10397.5|10398.33|10398.33|10397.13|10397.13|0
1652886860000|2022-05-18 15:14:20|10397.62|10397.62|10398.41|10398.41|10398.41|10398.41|10397.62|10397.62|0
1652886870000|2022-05-18 15:14:30|10398|10398|10396.73|10396.73|10398|10398|10396.73|10396.73|0
1652886880000|2022-05-18 15:14:40|10396.25|10396.25|10395.74|10395.74|10396.25|10396.25|10395.74|10395.74|0
1652886890000|2022-05-18 15:14:50|10395.62|10395.62|10395.33|10395.33|10395.89|10395.89|10394.17|10394.17|0
1652886900000|2022-05-18 15:15:00|10395.43|10395.43|10396.39|10396.39|10396.39|10396.39|10395.43|10395.43|0
1652886910000|2022-05-18 15:15:10|10396.28|10396.28|10396.71|10396.71|10396.71|10396.71|10396.12|10396.12|0
1652886920000|2022-05-18 15:15:20|10396.6|10396.6|10395.46|10395.46|10396.6|10396.6|10395.36|10395.36|0
1652886930000|2022-05-18 15:15:30|10395.36|10395.36|10395.59|10395.59|10395.59|10395.59|10395.36|10395.36|0
1652886940000|2022-05-18 15:15:40|10395.22|10395.22|10394.96|10394.96|10395.33|10395.33|10394.96|10394.96|0
1652886950000|2022-05-18 15:15:50|10394.83|10394.83|10394.87|10394.87|10395.09|10395.09|10394.83|10394.83|0
1652886960000|2022-05-18 15:16:00|10395.1|10395.1|10396.2|10396.2|10396.2|10396.2|10395.1|10395.1|0
1652886970000|2022-05-18 15:16:10|10395.97|10395.97|10396.96|10396.96|10396.96|10396.96|10395.97|10395.97|0
1652886980000|2022-05-18 15:16:20|10396.18|10396.18|10395.52|10395.52|10396.18|10396.18|10395.52|10395.52|0
1652886990000|2022-05-18 15:16:30|10394.74|10394.74|10393.92|10393.92|10394.83|10394.83|10393.92|10393.92|0
1652887000000|2022-05-18 15:16:40|10393.7|10393.7|10391.11|10391.11|10393.7|10393.7|10390.88|10390.88|0
1652887010000|2022-05-18 15:16:50|10390.66|10390.66|10391.03|10391.03|10391.03|10391.03|10390.66|10390.66|0
1652887020000|2022-05-18 15:17:00|10390.6|10390.6|10390.6|10390.6|10390.6|10390.6|10390.6|10390.6|0
1652887030000|2022-05-18 15:17:10|10390.93|10390.93|10390.93|10390.93|10391.04|10391.04|10390.93|10390.93|0
1652887050000|2022-05-18 15:17:30|10390.15|10390.15|10389.83|10389.83|10390.15|10390.15|10389.83|10389.83|0
1652887060000|2022-05-18 15:17:40|10389.96|10389.96|10389.96|10389.96|10389.96|10389.96|10389.96|10389.96|0
1652887070000|2022-05-18 15:17:50|10389.59|10389.59|10389.15|10389.15|10389.59|10389.59|10389.15|10389.15|0
1652887080000|2022-05-18 15:18:00|10389|10389|10386.85|10386.85|10389|10389|10386.85|10386.85|0
1652887090000|2022-05-18 15:18:10|10386.74|10386.74|10386.74|10386.74|10386.74|10386.74|10386.74|10386.74|0
1652887100000|2022-05-18 15:18:20|10386.96|10386.96|10386.74|10386.74|10386.96|10386.96|10386.74|10386.74|0
1652887120000|2022-05-18 15:18:40|10386.64|10386.64|10386.09|10386.09|10386.64|10386.64|10385.98|10385.98|0
1652887130000|2022-05-18 15:18:50|10386.87|10386.87|10386.96|10386.96|10386.96|10386.96|10386.79|10386.79|0
1652887140000|2022-05-18 15:19:00|10386.58|10386.58|10386.36|10386.36|10386.58|10386.58|10386.21|10386.21|0
1652887150000|2022-05-18 15:19:10|10386.8|10386.8|10386.78|10386.78|10386.8|10386.8|10386.61|10386.61|0
1652887160000|2022-05-18 15:19:20|10386.7|10386.7|10385.96|10385.96|10386.7|10386.7|10385.18|10385.18|0
1652887170000|2022-05-18 15:19:30|10385.53|10385.53|10385.72|10385.72|10385.97|10385.97|10385.53|10385.53|0
1652887180000|2022-05-18 15:19:40|10385.49|10385.49|10383.33|10383.33|10385.49|10385.49|10383.33|10383.33|0
1652887190000|2022-05-18 15:19:50|10382.46|10382.46|10382.06|10382.06|10382.46|10382.46|10381.82|10381.82|0
1652887200000|2022-05-18 15:20:00|10381.85|10381.85|10379.3|10379.3|10381.85|10381.85|10379.3|10379.3|0
1652887210000|2022-05-18 15:20:10|10379.09|10379.09|10377.68|10377.68|10379.09|10379.09|10377.68|10377.68|0
1652887220000|2022-05-18 15:20:20|10377.23|10377.23|10376.82|10376.82|10377.55|10377.55|10376.82|10376.82|0
1652887230000|2022-05-18 15:20:30|10376.7|10376.7|10376.37|10376.37|10376.7|10376.7|10376.12|10376.12|0
1652887240000|2022-05-18 15:20:40|10376.28|10376.28|10376.71|10376.71|10376.71|10376.71|10376.28|10376.28|0
1652887250000|2022-05-18 15:20:50|10376.78|10376.78|10377.22|10377.22|10377.35|10377.35|10376.78|10376.78|0
1652887260000|2022-05-18 15:21:00|10377.45|10377.45|10376.6|10376.6|10377.47|10377.47|10376.6|10376.6|0
1652887270000|2022-05-18 15:21:10|10377.04|10377.04|10377.1|10377.1|10377.84|10377.84|10376.93|10376.93|0
1652887280000|2022-05-18 15:21:20|10377.22|10377.22|10377.22|10377.22|10377.22|10377.22|10377.22|10377.22|0
1652887290000|2022-05-18 15:21:30|10376.44|10376.44|10376.59|10376.59|10376.59|10376.59|10376.44|10376.44|0
1652887300000|2022-05-18 15:21:40|10376.34|10376.34|10376.03|10376.03|10376.34|10376.34|10376.03|10376.03|0
1652887310000|2022-05-18 15:21:50|10376.13|10376.13|10374.82|10374.82|10376.13|10376.13|10374.82|10374.82|0
1652887320000|2022-05-18 15:22:00|10374.65|10374.65|10373.5|10373.5|10374.65|10374.65|10373.5|10373.5|0
1652887340000|2022-05-18 15:22:20|10373.14|10373.14|10371.79|10371.79|10373.14|10373.14|10371.79|10371.79|0
1652887350000|2022-05-18 15:22:30|10371.53|10371.53|10371.53|10371.53|10371.53|10371.53|10371.53|10371.53|0
1652887360000|2022-05-18 15:22:40|10371.31|10371.31|10371.47|10371.47|10371.96|10371.96|10371.18|10371.18|0
1652887370000|2022-05-18 15:22:50|10371.71|10371.71|10368.57|10368.57|10371.71|10371.71|10368.57|10368.57|0
1652887380000|2022-05-18 15:23:00|10369.01|10369.01|10368.79|10368.79|10369.04|10369.04|10368.79|10368.79|0
1652887390000|2022-05-18 15:23:10|10369.04|10369.04|10366.4|10366.4|10369.23|10369.23|10366.4|10366.4|0
1652887400000|2022-05-18 15:23:20|10366.26|10366.26|10366.26|10366.26|10366.26|10366.26|10366.26|10366.26|0
1652887410000|2022-05-18 15:23:30|10366.13|10366.13|10365.98|10365.98|10366.26|10366.26|10365.98|10365.98|0
1652887420000|2022-05-18 15:23:40|10365.75|10365.75|10365.49|10365.49|10366.64|10366.64|10365.49|10365.49|0
1652887430000|2022-05-18 15:23:50|10365.74|10365.74|10365.94|10365.94|10366.11|10366.11|10365.62|10365.62|0
1652887440000|2022-05-18 15:24:00|10366.16|10366.16|10365.7|10365.7|10366.16|10366.16|10365.7|10365.7|0
1652887450000|2022-05-18 15:24:10|10365.82|10365.82|10364.97|10364.97|10366.07|10366.07|10364.97|10364.97|0
1652887460000|2022-05-18 15:24:20|10365.2|10365.2|10365.2|10365.2|10365.2|10365.2|10365.2|10365.2|0
1652887470000|2022-05-18 15:24:30|10365.05|10365.05|10363.64|10363.64|10365.05|10365.05|10363.64|10363.64|0
1652887480000|2022-05-18 15:24:40|10363.87|10363.87|10364.61|10364.61|10364.78|10364.78|10363.87|10363.87|0
1652887490000|2022-05-18 15:24:50|10366.16|10366.16|10366.26|10366.26|10366.26|10366.26|10366.16|10366.16|0
1652887500000|2022-05-18 15:25:00|10366.38|10366.38|10365.63|10365.63|10366.38|10366.38|10365.63|10365.63|0
1652887510000|2022-05-18 15:25:10|10365.76|10365.76|10365.48|10365.48|10365.84|10365.84|10365|10365|0
1652887520000|2022-05-18 15:25:20|10363.92|10363.92|10364.77|10364.77|10364.77|10364.77|10363.92|10363.92|0
1652887530000|2022-05-18 15:25:30|10364.64|10364.64|10364.33|10364.33|10364.64|10364.64|10364.33|10364.33|0
1652887540000|2022-05-18 15:25:40|10363.8|10363.8|10362.89|10362.89|10363.85|10363.85|10362.89|10362.89|0
1652887550000|2022-05-18 15:25:50|10362.76|10362.76|10360.39|10360.39|10362.76|10362.76|10360.11|10360.11|0
1652887560000|2022-05-18 15:26:00|10359.94|10359.94|10359.66|10359.66|10360.02|10360.02|10359.53|10359.53|0
1652887570000|2022-05-18 15:26:10|10359.77|10359.77|10361.54|10361.54|10361.8|10361.8|10359.77|10359.77|0
1652887580000|2022-05-18 15:26:20|10360.8|10360.8|10360.8|10360.8|10360.93|10360.93|10360.8|10360.8|0
1652887590000|2022-05-18 15:26:30|10360.48|10360.48|10360.6|10360.6|10360.6|10360.6|10360.13|10360.13|0
1652887600000|2022-05-18 15:26:40|10360.78|10360.78|10359.75|10359.75|10360.78|10360.78|10359.75|10359.75|0
1652887610000|2022-05-18 15:26:50|10360.21|10360.21|10360.33|10360.33|10360.33|10360.33|10359.63|10359.63|0
1652887620000|2022-05-18 15:27:00|10361.89|10361.89|10360.66|10360.66|10362.11|10362.11|10360.35|10360.35|0
1652887630000|2022-05-18 15:27:10|10360.78|10360.78|10360.58|10360.58|10361.13|10361.13|10360.4|10360.4|0
1652887640000|2022-05-18 15:27:20|10361.36|10361.36|10362.22|10362.22|10362.22|10362.22|10361.13|10361.13|0
1652887650000|2022-05-18 15:27:30|10362.05|10362.05|10362.59|10362.59|10362.59|10362.59|10362.05|10362.05|0
1652887660000|2022-05-18 15:27:40|10362.68|10362.68|10362.17|10362.17|10362.68|10362.68|10362.17|10362.17|0
1652887670000|2022-05-18 15:27:50|10361.17|10361.17|10359.95|10359.95|10361.17|10361.17|10359.95|10359.95|0
1652887680000|2022-05-18 15:28:00|10359.73|10359.73|10359.86|10359.86|10359.86|10359.86|10358.51|10358.51|0
1652887690000|2022-05-18 15:28:10|10359.4|10359.4|10359.6|10359.6|10360|10360|10359.4|10359.4|0
1652887700000|2022-05-18 15:28:20|10359.73|10359.73|10359.6|10359.6|10359.73|10359.73|10359.6|10359.6|0
1652887710000|2022-05-18 15:28:30|10360.09|10360.09|10359.86|10359.86|10360.09|10360.09|10359.86|10359.86|0
1652887720000|2022-05-18 15:28:40|10360.01|10360.01|10360.58|10360.58|10360.79|10360.79|10359.77|10359.77|0
1652887730000|2022-05-18 15:28:50|10360.43|10360.43|10360.72|10360.72|10360.81|10360.81|10360.13|10360.13|0
1652887740000|2022-05-18 15:29:00|10361.5|10361.5|10360.55|10360.55|10361.5|10361.5|10360.55|10360.55|0
1652887750000|2022-05-18 15:29:10|10360.12|10360.12|10355.13|10355.13|10360.12|10360.12|10354.7|10354.7|0
1652887760000|2022-05-18 15:29:20|10355.02|10355.02|10354.89|10354.89|10355.8|10355.8|10354.89|10354.89|0
1652887770000|2022-05-18 15:29:30|10354.63|10354.63|10354.82|10354.82|10355.15|10355.15|10353.85|10353.85|0
1652887780000|2022-05-18 15:29:40|10355.17|10355.17|10354.13|10354.13|10355.17|10355.17|10354.01|10354.01|0
1652887790000|2022-05-18 15:29:50|10354.52|10354.52|10357.72|10357.72|10357.72|10357.72|10354.52|10354.52|0
1652944500000|2022-05-19 07:15:00|10182.61|10182.61|10181.11|10181.11|10183.32|10183.32|10180.62|10180.62|0
1652944510000|2022-05-19 07:15:10|10181.62|10181.62|10183|10183|10183|10183|10181.62|10181.62|0
1652944520000|2022-05-19 07:15:20|10182.82|10182.82|10183.79|10183.79|10183.79|10183.79|10181.73|10181.73|0
1652944530000|2022-05-19 07:15:30|10183.97|10183.97|10181.8|10181.8|10183.97|10183.97|10180.85|10180.85|0
1652944540000|2022-05-19 07:15:40|10181.37|10181.37|10180.53|10180.53|10181.37|10181.37|10179.93|10179.93|0
1652944550000|2022-05-19 07:15:50|10180.09|10180.09|10176.38|10176.38|10180.09|10180.09|10175.93|10175.93|0
1652944560000|2022-05-19 07:16:00|10176.48|10176.48|10176.26|10176.26|10176.7|10176.7|10176.26|10176.26|0
1652944570000|2022-05-19 07:16:10|10174.7|10174.7|10173.63|10173.63|10177.04|10177.04|10173.63|10173.63|0
1652944580000|2022-05-19 07:16:20|10172.95|10172.95|10171.67|10171.67|10172.95|10172.95|10171.67|10171.67|0
1652944590000|2022-05-19 07:16:30|10171.51|10171.51|10174.03|10174.03|10174.03|10174.03|10170.55|10170.55|0
1652944600000|2022-05-19 07:16:40|10173.25|10173.25|10170.91|10170.91|10173.25|10173.25|10170.91|10170.91|0
1652944610000|2022-05-19 07:16:50|10170.11|10170.11|10167.89|10167.89|10170.11|10170.11|10167.89|10167.89|0
1652944620000|2022-05-19 07:17:00|10168.67|10168.67|10168.67|10168.67|10168.67|10168.67|10168.67|10168.67|0
1652944640000|2022-05-19 07:17:20|10167.99|10167.99|10160.73|10160.73|10167.99|10167.99|10159.39|10159.39|0
1652944650000|2022-05-19 07:17:30|10160.58|10160.58|10156.86|10156.86|10160.58|10160.58|10156.86|10156.86|0
1652944660000|2022-05-19 07:17:40|10155.3|10155.3|10154.16|10154.16|10155.3|10155.3|10154.16|10154.16|0
1652944670000|2022-05-19 07:17:50|10156.49|10156.49|10156.58|10156.58|10156.82|10156.82|10155.93|10155.93|0
1652944680000|2022-05-19 07:18:00|10156.34|10156.34|10156.85|10156.85|10157.3|10157.3|10155.74|10155.74|0
1652944690000|2022-05-19 07:18:10|10157.63|10157.63|10151.94|10151.94|10157.63|10157.63|10151.94|10151.94|0
1652944700000|2022-05-19 07:18:20|10152.72|10152.72|10149.84|10149.84|10152.72|10152.72|10149.84|10149.84|0
1652944710000|2022-05-19 07:18:30|10148.88|10148.88|10146.01|10146.01|10148.88|10148.88|10146.01|10146.01|0
1652944720000|2022-05-19 07:18:40|10145.59|10145.59|10145.06|10145.06|10145.59|10145.59|10145.06|10145.06|0
1652944730000|2022-05-19 07:18:50|10144.96|10144.96|10143.81|10143.81|10145.39|10145.39|10143.81|10143.81|0
1652944740000|2022-05-19 07:19:00|10143.37|10143.37|10142.55|10142.55|10146.53|10146.53|10142.55|10142.55|0
1652944750000|2022-05-19 07:19:10|10142.42|10142.42|10141.55|10141.55|10142.42|10142.42|10141.55|10141.55|0
1652944760000|2022-05-19 07:19:20|10141.19|10141.19|10136.97|10136.97|10141.65|10141.65|10136.97|10136.97|0
1652944770000|2022-05-19 07:19:30|10137.75|10137.75|10140.32|10140.32|10140.32|10140.32|10137.75|10137.75|0
1652944780000|2022-05-19 07:19:40|10139.85|10139.85|10139.22|10139.22|10140|10140|10139.22|10139.22|0
1652944790000|2022-05-19 07:19:50|10139.13|10139.13|10138.84|10138.84|10139.13|10139.13|10138.84|10138.84|0
1652944800000|2022-05-19 07:20:00|10139.33|10139.33|10138.69|10138.69|10139.33|10139.33|10138.69|10138.69|0
1652944810000|2022-05-19 07:20:10|10138.86|10138.86|10138.86|10138.86|10138.86|10138.86|10138.86|10138.86|0
1652944820000|2022-05-19 07:20:20|10138.08|10138.08|10136.27|10136.27|10138.08|10138.08|10136.27|10136.27|0
1652944830000|2022-05-19 07:20:30|10136.41|10136.41|10135.97|10135.97|10136.41|10136.41|10135.75|10135.75|0
1652944840000|2022-05-19 07:20:40|10131.85|10131.85|10126.92|10126.92|10132.27|10132.27|10126.92|10126.92|0
1652944850000|2022-05-19 07:20:50|10127.14|10127.14|10122.1|10122.1|10127.22|10127.22|10122.1|10122.1|0
1652944860000|2022-05-19 07:21:00|10121.72|10121.72|10124.3|10124.3|10124.3|10124.3|10121.49|10121.49|0
1652944870000|2022-05-19 07:21:10|10125.61|10125.61|10123.49|10123.49|10125.61|10125.61|10123.49|10123.49|0
1652944880000|2022-05-19 07:21:20|10122.83|10122.83|10121.6|10121.6|10122.83|10122.83|10121.6|10121.6|0
1652944890000|2022-05-19 07:21:30|10116.79|10116.79|10115.03|10115.03|10116.79|10116.79|10115.01|10115.01|0
1652944900000|2022-05-19 07:21:40|10114.9|10114.9|10111.4|10111.4|10114.9|10114.9|10111.4|10111.4|0
1652944910000|2022-05-19 07:21:50|10110.55|10110.55|10108.42|10108.42|10110.55|10110.55|10108.42|10108.42|0
1652944920000|2022-05-19 07:22:00|10107.95|10107.95|10104.38|10104.38|10107.95|10107.95|10104.38|10104.38|0
1652944930000|2022-05-19 07:22:10|10105.16|10105.16|10105.16|10105.16|10105.16|10105.16|10105.16|10105.16|0
1652944940000|2022-05-19 07:22:20|10104.83|10104.83|10104.6|10104.6|10105.48|10105.48|10104.6|10104.6|0
1652944950000|2022-05-19 07:22:30|10104.98|10104.98|10102.83|10102.83|10104.98|10104.98|10102.83|10102.83|0
1652944960000|2022-05-19 07:22:40|10102.65|10102.65|10101.67|10101.67|10104.98|10104.98|10101.49|10101.49|0
1652944970000|2022-05-19 07:22:50|10102|10102|10103.25|10103.25|10103.62|10103.62|10101.28|10101.28|0
1652944980000|2022-05-19 07:23:00|10103.1|10103.1|10102.18|10102.18|10103.22|10103.22|10102.18|10102.18|0
1652944990000|2022-05-19 07:23:10|10100|10100|10102.43|10102.43|10102.43|10102.43|10100|10100|0
1652945000000|2022-05-19 07:23:20|10102.8|10102.8|10100.72|10100.72|10102.8|10102.8|10100.54|10100.54|0
1652945010000|2022-05-19 07:23:30|10101.19|10101.19|10099.8|10099.8|10101.19|10101.19|10099.8|10099.8|0
1652945030000|2022-05-19 07:23:50|10100.45|10100.45|10100.45|10100.45|10100.45|10100.45|10100.45|10100.45|0
1652945040000|2022-05-19 07:24:00|10099.98|10099.98|10100.74|10100.74|10100.83|10100.83|10099.98|10099.98|0
1652945050000|2022-05-19 07:24:10|10101.06|10101.06|10101.81|10101.81|10101.81|10101.81|10101.06|10101.06|0
1652945060000|2022-05-19 07:24:20|10102.18|10102.18|10101.61|10101.61|10102.7|10102.7|10101.61|10101.61|0
1652945070000|2022-05-19 07:24:30|10101.48|10101.48|10101.18|10101.18|10101.48|10101.48|10101.18|10101.18|0
1652945080000|2022-05-19 07:24:40|10101.83|10101.83|10101.83|10101.83|10101.83|10101.83|10101.83|10101.83|0
1652945090000|2022-05-19 07:24:50|10101.05|10101.05|10101.05|10101.05|10101.05|10101.05|10101.05|10101.05|0
1652945100000|2022-05-19 07:25:00|10100.61|10100.61|10099.69|10099.69|10100.61|10100.61|10099.56|10099.56|0
1652945110000|2022-05-19 07:25:10|10099.03|10099.03|10098.99|10098.99|10099.03|10099.03|10098.61|10098.61|0
1652945120000|2022-05-19 07:25:20|10098.91|10098.91|10095.8|10095.8|10098.91|10098.91|10095.8|10095.8|0
1652945130000|2022-05-19 07:25:30|10095.12|10095.12|10095.12|10095.12|10095.12|10095.12|10095.12|10095.12|0
1652945140000|2022-05-19 07:25:40|10094.25|10094.25|10093.16|10093.16|10094.25|10094.25|10092.95|10092.95|0
1652945150000|2022-05-19 07:25:50|10092.86|10092.86|10092.13|10092.13|10092.86|10092.86|10092.13|10092.13|0
1652945160000|2022-05-19 07:26:00|10091.35|10091.35|10091.35|10091.35|10091.35|10091.35|10091.35|10091.35|0
1652945170000|2022-05-19 07:26:10|10090.05|10090.05|10090.05|10090.05|10090.05|10090.05|10090.05|10090.05|0
1652945180000|2022-05-19 07:26:20|10090.18|10090.18|10087.97|10087.97|10090.31|10090.31|10087.97|10087.97|0
1652945190000|2022-05-19 07:26:30|10088.36|10088.36|10085.31|10085.31|10088.36|10088.36|10085.31|10085.31|0
1652945200000|2022-05-19 07:26:40|10085.64|10085.64|10084.78|10084.78|10085.64|10085.64|10084.78|10084.78|0
1652945210000|2022-05-19 07:26:50|10084.42|10084.42|10084.42|10084.42|10084.42|10084.42|10084.42|10084.42|0
1652945220000|2022-05-19 07:27:00|10084.2|10084.2|10081.42|10081.42|10084.2|10084.2|10081.42|10081.42|0
1652945230000|2022-05-19 07:27:10|10081.79|10081.79|10081.7|10081.7|10082.03|10082.03|10081.7|10081.7|0
1652945250000|2022-05-19 07:27:30|10081.83|10081.83|10081.83|10081.83|10081.83|10081.83|10081.83|10081.83|0
1652945260000|2022-05-19 07:27:40|10081.5|10081.5|10081.5|10081.5|10081.5|10081.5|10081.5|10081.5|0
1652945270000|2022-05-19 07:27:50|10081.83|10081.83|10081.5|10081.5|10082.16|10082.16|10081.5|10081.5|0
1652945280000|2022-05-19 07:28:00|10081.18|10081.18|10079.33|10079.33|10081.18|10081.18|10079.19|10079.19|0
1652945290000|2022-05-19 07:28:10|10077.77|10077.77|10074.61|10074.61|10078.42|10078.42|10074.61|10074.61|0
1652945300000|2022-05-19 07:28:20|10074.39|10074.39|10074.61|10074.61|10074.61|10074.61|10074.39|10074.39|0
1652945310000|2022-05-19 07:28:30|10074.17|10074.17|10073.26|10073.26|10074.17|10074.17|10073.26|10073.26|0
1652945320000|2022-05-19 07:28:40|10073.05|10073.05|10073.36|10073.36|10073.49|10073.49|10073.05|10073.05|0
1652945330000|2022-05-19 07:28:50|10071.8|10071.8|10070.24|10070.24|10071.8|10071.8|10070.24|10070.24|0
1652945340000|2022-05-19 07:29:00|10069.8|10069.8|10067.57|10067.57|10069.8|10069.8|10067.57|10067.57|0
1652945350000|2022-05-19 07:29:10|10067.39|10067.39|10065.83|10065.83|10067.39|10067.39|10065.83|10065.83|0
1652945360000|2022-05-19 07:29:20|10065.41|10065.41|10065.78|10065.78|10065.78|10065.78|10065.16|10065.16|0
1652945370000|2022-05-19 07:29:30|10065.28|10065.28|10066.06|10066.06|10066.06|10066.06|10065.28|10065.28|0
1652945380000|2022-05-19 07:29:40|10065.28|10065.28|10065.28|10065.28|10065.28|10065.28|10065.28|10065.28|0
1652945390000|2022-05-19 07:29:50|10064.9|10064.9|10063.67|10063.67|10064.9|10064.9|10063.44|10063.44|0
1652945400000|2022-05-19 07:30:00|10063.17|10063.17|10062.98|10062.98|10063.17|10063.17|10062.8|10062.8|0
1652945410000|2022-05-19 07:30:10|10062.82|10062.82|10062.82|10062.82|10062.82|10062.82|10062.82|10062.82|0
1652945420000|2022-05-19 07:30:20|10063.15|10063.15|10062.21|10062.21|10063.15|10063.15|10062.21|10062.21|0
1652945440000|2022-05-19 07:30:40|10062.54|10062.54|10062.16|10062.16|10062.9|10062.9|10062.16|10062.16|0
1652945450000|2022-05-19 07:30:50|10061.83|10061.83|10061.83|10061.83|10061.83|10061.83|10061.83|10061.83|0
1652945460000|2022-05-19 07:31:00|10059.49|10059.49|10057.59|10057.59|10059.49|10059.49|10057.53|10057.53|0
1652945470000|2022-05-19 07:31:10|10057.89|10057.89|10058.04|10058.04|10058.04|10058.04|10057.89|10057.89|0
1652945480000|2022-05-19 07:31:20|10057.58|10057.58|10057.58|10057.58|10057.58|10057.58|10057.58|10057.58|0
1652945490000|2022-05-19 07:31:30|10057.19|10057.19|10057.06|10057.06|10057.19|10057.19|10055.84|10055.84|0
1652945500000|2022-05-19 07:31:40|10057.38|10057.38|10057.24|10057.24|10058.02|10058.02|10057.24|10057.24|0
1652945510000|2022-05-19 07:31:50|10057.02|10057.02|10057.02|10057.02|10057.02|10057.02|10057.02|10057.02|0
1652945530000|2022-05-19 07:32:10|10057.41|10057.41|10053.48|10053.48|10057.41|10057.41|10053.48|10053.48|0
1652945540000|2022-05-19 07:32:20|10051.14|10051.14|10050.8|10050.8|10051.14|10051.14|10049.53|10049.53|0
1652945550000|2022-05-19 07:32:30|10049.74|10049.74|10049.74|10049.74|10049.74|10049.74|10049.74|10049.74|0
1652945560000|2022-05-19 07:32:40|10049.31|10049.31|10048.4|10048.4|10049.31|10049.31|10048.4|10048.4|0
1652945570000|2022-05-19 07:32:50|10048.24|10048.24|10047.19|10047.19|10049.02|10049.02|10047.19|10047.19|0
1652945580000|2022-05-19 07:33:00|10046.76|10046.76|10044.61|10044.61|10046.76|10046.76|10044.22|10044.22|0
1652945590000|2022-05-19 07:33:10|10044.36|10044.36|10043.21|10043.21|10044.36|10044.36|10043.21|10043.21|0
1652945600000|2022-05-19 07:33:20|10043.4|10043.4|10036.22|10036.22|10043.4|10043.4|10034.12|10034.12|0
1652945610000|2022-05-19 07:33:30|10038.56|10038.56|10042.68|10042.68|10042.68|10042.68|10038.06|10038.06|0
1652945620000|2022-05-19 07:33:40|10041.44|10041.44|10043.32|10043.32|10043.32|10043.32|10040.98|10040.98|0
1652945630000|2022-05-19 07:33:50|10043.08|10043.08|10042.21|10042.21|10043.08|10043.08|10042.21|10042.21|0
1652945650000|2022-05-19 07:34:10|10043.91|10043.91|10043.91|10043.91|10043.91|10043.91|10043.91|10043.91|0
1652945660000|2022-05-19 07:34:20|10044.13|10044.13|10040.74|10040.74|10045.5|10045.5|10040.74|10040.74|0
1652945680000|2022-05-19 07:34:40|10039.18|10039.18|10039.96|10039.96|10039.96|10039.96|10039.18|10039.18|0
1652945690000|2022-05-19 07:34:50|10040.83|10040.83|10041.82|10041.82|10041.82|10041.82|10040.83|10040.83|0
1652945700000|2022-05-19 07:35:00|10041.69|10041.69|10041.88|10041.88|10041.88|10041.88|10041.69|10041.69|0
1652945710000|2022-05-19 07:35:10|10041.66|10041.66|10041.24|10041.24|10041.66|10041.66|10041.24|10041.24|0
1652945720000|2022-05-19 07:35:20|10040.97|10040.97|10039.17|10039.17|10040.97|10040.97|10039.17|10039.17|0
1652945730000|2022-05-19 07:35:30|10039.05|10039.05|10037.23|10037.23|10039.05|10039.05|10037.23|10037.23|0
1652945740000|2022-05-19 07:35:40|10036.76|10036.76|10036.51|10036.51|10036.76|10036.76|10036.51|10036.51|0
1652945750000|2022-05-19 07:35:50|10036.26|10036.26|10034.52|10034.52|10036.26|10036.26|10033.75|10033.75|0
1652945760000|2022-05-19 07:36:00|10034.13|10034.13|10034.06|10034.06|10034.58|10034.58|10034.06|10034.06|0
1652945770000|2022-05-19 07:36:10|10033.94|10033.94|10033.94|10033.94|10033.94|10033.94|10033.94|10033.94|0
1652945780000|2022-05-19 07:36:20|10034.59|10034.59|10034.59|10034.59|10034.59|10034.59|10034.59|10034.59|0
1652945790000|2022-05-19 07:36:30|10033.03|10033.03|10035.35|10035.35|10035.85|10035.85|10033.03|10033.03|0
1652945800000|2022-05-19 07:36:40|10035.49|10035.49|10037.47|10037.47|10037.47|10037.47|10035.49|10035.49|0
1652945810000|2022-05-19 07:36:50|10037.25|10037.25|10036.88|10036.88|10037.25|10037.25|10036.88|10036.88|0
1652945820000|2022-05-19 07:37:00|10036.14|10036.14|10034.87|10034.87|10036.46|10036.46|10034.87|10034.87|0
1652945830000|2022-05-19 07:37:10|10034.59|10034.59|10032.44|10032.44|10034.59|10034.59|10032.44|10032.44|0
1652945840000|2022-05-19 07:37:20|10032.08|10032.08|10031.86|10031.86|10032.85|10032.85|10031.86|10031.86|0
1652945850000|2022-05-19 07:37:30|10031.64|10031.64|10030.22|10030.22|10031.96|10031.96|10030.22|10030.22|0
1652945860000|2022-05-19 07:37:40|10029.85|10029.85|10029.61|10029.61|10029.98|10029.98|10029.61|10029.61|0
1652945870000|2022-05-19 07:37:50|10029.98|10029.98|10030.29|10030.29|10031.39|10031.39|10029.98|10029.98|0
1652945880000|2022-05-19 07:38:00|10030.41|10030.41|10030.74|10030.74|10030.74|10030.74|10030.41|10030.41|0
1652945890000|2022-05-19 07:38:10|10030.3|10030.3|10029.87|10029.87|10030.3|10030.3|10029.87|10029.87|0
1652945900000|2022-05-19 07:38:20|10029.69|10029.69|10028.38|10028.38|10029.69|10029.69|10028.38|10028.38|0
1652945910000|2022-05-19 07:38:30|10027.93|10027.93|10027.93|10027.93|10027.93|10027.93|10027.93|10027.93|0
1652945920000|2022-05-19 07:38:40|10027.76|10027.76|10027.76|10027.76|10027.76|10027.76|10027.76|10027.76|0
1652945930000|2022-05-19 07:38:50|10027.59|10027.59|10026.81|10026.81|10027.59|10027.59|10026.81|10026.81|0
1652945940000|2022-05-19 07:39:00|10026.31|10026.31|10025.08|10025.08|10029.49|10029.49|10024.85|10024.85|0
1652945950000|2022-05-19 07:39:10|10024.96|10024.96|10023.8|10023.8|10024.96|10024.96|10023.8|10023.8|0
1652945960000|2022-05-19 07:39:20|10023.18|10023.18|10023.07|10023.07|10023.18|10023.18|10023.07|10023.07|0
1652945970000|2022-05-19 07:39:30|10022.95|10022.95|10020.95|10020.95|10022.95|10022.95|10020.95|10020.95|0
1652945980000|2022-05-19 07:39:40|10020.6|10020.6|10018.69|10018.69|10020.6|10020.6|10018.69|10018.69|0
1652946000000|2022-05-19 07:40:00|10018.23|10018.23|10016.75|10016.75|10018.5|10018.5|10016.75|10016.75|0
1652946010000|2022-05-19 07:40:10|10016.42|10016.42|10016.58|10016.58|10016.6|10016.6|10016.1|10016.1|0
1652946020000|2022-05-19 07:40:20|10016.41|10016.41|10017.82|10017.82|10017.82|10017.82|10016.08|10016.08|0
1652946030000|2022-05-19 07:40:30|10017.35|10017.35|10016.54|10016.54|10017.35|10017.35|10016.45|10016.45|0
1652946040000|2022-05-19 07:40:40|10016.41|10016.41|10015.93|10015.93|10016.41|10016.41|10015.93|10015.93|0
1652946050000|2022-05-19 07:40:50|10015.4|10015.4|10015.07|10015.07|10015.4|10015.4|10015.07|10015.07|0
1652946060000|2022-05-19 07:41:00|10015.28|10015.28|10016.77|10016.77|10016.77|10016.77|10015.28|10015.28|0
1652946070000|2022-05-19 07:41:10|10016.99|10016.99|10018.52|10018.52|10018.52|10018.52|10016.62|10016.62|0
1652946080000|2022-05-19 07:41:20|10020.13|10020.13|10024.29|10024.29|10024.29|10024.29|10020.13|10020.13|0
1652946090000|2022-05-19 07:41:30|10024.66|10024.66|10025.26|10025.26|10026.12|10026.12|10024.66|10024.66|0
1652946100000|2022-05-19 07:41:40|10026.81|10026.81|10028.82|10028.82|10028.82|10028.82|10026.81|10026.81|0
1652946110000|2022-05-19 07:41:50|10029.07|10029.07|10028.21|10028.21|10029.07|10029.07|10028.21|10028.21|0
1652946120000|2022-05-19 07:42:00|10027.43|10027.43|10028.63|10028.63|10028.63|10028.63|10027.43|10027.43|0
1652946130000|2022-05-19 07:42:10|10029.09|10029.09|10029.63|10029.63|10029.63|10029.63|10029.09|10029.09|0
1652946140000|2022-05-19 07:42:20|10029.95|10029.95|10030.2|10030.2|10030.2|10030.2|10029.95|10029.95|0
1652946150000|2022-05-19 07:42:30|10030.32|10030.32|10029.83|10029.83|10030.32|10030.32|10029.83|10029.83|0
1652946160000|2022-05-19 07:42:40|10029.39|10029.39|10029.39|10029.39|10029.39|10029.39|10029.39|10029.39|0
1652946170000|2022-05-19 07:42:50|10028.52|10028.52|10027.03|10027.03|10028.52|10028.52|10027.03|10027.03|0
1652946180000|2022-05-19 07:43:00|10026.54|10026.54|10027.14|10027.14|10027.14|10027.14|10026.54|10026.54|0
1652946190000|2022-05-19 07:43:10|10026.98|10026.98|10026.46|10026.46|10026.98|10026.98|10026.2|10026.2|0
1652946200000|2022-05-19 07:43:20|10027.95|10027.95|10028.17|10028.17|10028.17|10028.17|10027.95|10027.95|0
1652946210000|2022-05-19 07:43:30|10027.96|10027.96|10023.61|10023.61|10027.96|10027.96|10023.61|10023.61|0
1652946220000|2022-05-19 07:43:40|10022.05|10022.05|10014.23|10014.23|10022.05|10022.05|10014.23|10014.23|0
1652946230000|2022-05-19 07:43:50|10013.36|10013.36|10013.36|10013.36|10013.36|10013.36|10013.36|10013.36|0
1652946240000|2022-05-19 07:44:00|10014.01|10014.01|10013.91|10013.91|10014.01|10014.01|10013.91|10013.91|0
1652946250000|2022-05-19 07:44:10|10013.47|10013.47|10013.71|10013.71|10014.15|10014.15|10013.47|10013.47|0
1652946260000|2022-05-19 07:44:20|10013.93|10013.93|10016.9|10016.9|10016.9|10016.9|10013.93|10013.93|0
1652946270000|2022-05-19 07:44:30|10016.82|10016.82|10016.65|10016.65|10016.82|10016.82|10016.65|10016.65|0
1652946280000|2022-05-19 07:44:40|10017.09|10017.09|10017.96|10017.96|10017.96|10017.96|10017.09|10017.09|0
1652946290000|2022-05-19 07:44:50|10017.71|10017.71|10017.71|10017.71|10017.71|10017.71|10017.71|10017.71|0
1652946300000|2022-05-19 07:45:00|10017.86|10017.86|10018.08|10018.08|10018.08|10018.08|10016.66|10016.66|0
1652946310000|2022-05-19 07:45:10|10018.2|10018.2|10019.82|10019.82|10019.82|10019.82|10018.2|10018.2|0
1652946320000|2022-05-19 07:45:20|10019.04|10019.04|10019.04|10019.04|10019.04|10019.04|10019.04|10019.04|0
1652946330000|2022-05-19 07:45:30|10018.17|10018.17|10018.17|10018.17|10018.17|10018.17|10018.17|10018.17|0
1652946350000|2022-05-19 07:45:50|10017.73|10017.73|10018.16|10018.16|10018.16|10018.16|10017.73|10017.73|0
1652946360000|2022-05-19 07:46:00|10018.09|10018.09|10016.66|10016.66|10018.09|10018.09|10016.66|10016.66|0
1652946370000|2022-05-19 07:46:10|10015.1|10015.1|10015.36|10015.36|10015.36|10015.36|10015.1|10015.1|0
1652946380000|2022-05-19 07:46:20|10015.69|10015.69|10013.3|10013.3|10015.69|10015.69|10013.3|10013.3|0
1652946390000|2022-05-19 07:46:30|10012.52|10012.52|10010.06|10010.06|10012.52|10012.52|10010.06|10010.06|0
1652946400000|2022-05-19 07:46:40|10011.15|10011.15|10011.15|10011.15|10011.15|10011.15|10011.15|10011.15|0
1652946410000|2022-05-19 07:46:50|10011.48|10011.48|10011.94|10011.94|10011.94|10011.94|10011.48|10011.48|0
1652946420000|2022-05-19 07:47:00|10012.26|10012.26|10011.94|10011.94|10012.26|10012.26|10011.94|10011.94|0
1652946430000|2022-05-19 07:47:10|10011.45|10011.45|10011.45|10011.45|10011.45|10011.45|10011.45|10011.45|0
1652946450000|2022-05-19 07:47:30|10012.33|10012.33|10012.33|10012.33|10012.33|10012.33|10012.33|10012.33|0
1652946460000|2022-05-19 07:47:40|10012.15|10012.15|10011.37|10011.37|10012.15|10012.15|10011.37|10011.37|0
1652946470000|2022-05-19 07:47:50|10012.03|10012.03|10013.97|10013.97|10013.97|10013.97|10012.03|10012.03|0
1652946480000|2022-05-19 07:48:00|10015.64|10015.64|10015.64|10015.64|10016.44|10016.44|10015.64|10015.64|0
1652946490000|2022-05-19 07:48:10|10015.27|10015.27|10015.64|10015.64|10015.64|10015.64|10015.27|10015.27|0
1652946510000|2022-05-19 07:48:30|10015.55|10015.55|10009.18|10009.18|10015.55|10015.55|10009.18|10009.18|0
1652946520000|2022-05-19 07:48:40|10009.84|10009.84|10008.33|10008.33|10009.84|10009.84|10008.33|10008.33|0
1652946530000|2022-05-19 07:48:50|10008.16|10008.16|10007.91|10007.91|10008.16|10008.16|10007.91|10007.91|0
1652946540000|2022-05-19 07:49:00|10006.35|10006.35|10006.31|10006.31|10006.35|10006.35|10005.09|10005.09|0
1652946550000|2022-05-19 07:49:10|10007.19|10007.19|10009.77|10009.77|10009.77|10009.77|10007.19|10007.19|0
1652946560000|2022-05-19 07:49:20|10008.99|10008.99|10008.99|10008.99|10008.99|10008.99|10008.99|10008.99|0
1652946570000|2022-05-19 07:49:30|10008.21|10008.21|10008.87|10008.87|10008.87|10008.87|10008.21|10008.21|0
1652946580000|2022-05-19 07:49:40|10009.53|10009.53|10009.88|10009.88|10009.88|10009.88|10009.53|10009.53|0
1652946590000|2022-05-19 07:49:50|10009.1|10009.1|10009.88|10009.88|10009.88|10009.88|10009.1|10009.1|0
1652946600000|2022-05-19 07:50:00|10008.32|10008.32|10007.44|10007.44|10008.32|10008.32|10007.44|10007.44|0
1652946610000|2022-05-19 07:50:10|10007.01|10007.01|10007.66|10007.66|10008.4|10008.4|10006.84|10006.84|0
1652946630000|2022-05-19 07:50:30|10007.56|10007.56|10007.66|10007.66|10008.08|10008.08|10007.31|10007.31|0
1652946640000|2022-05-19 07:50:40|10007.29|10007.29|10003.04|10003.04|10007.29|10007.29|10003.04|10003.04|0
1652946650000|2022-05-19 07:50:50|10003.28|10003.28|10003.28|10003.28|10003.28|10003.28|10003.28|10003.28|0
1652946660000|2022-05-19 07:51:00|10003.5|10003.5|10003.55|10003.55|10003.69|10003.69|10002.73|10002.73|0
1652946670000|2022-05-19 07:51:10|10003.37|10003.37|10003.66|10003.66|10003.9|10003.9|10003.24|10003.24|0
1652946680000|2022-05-19 07:51:20|10003.26|10003.26|10003.99|10003.99|10003.99|10003.99|10002.86|10002.86|0
1652946690000|2022-05-19 07:51:30|10004.12|10004.12|10002.56|10002.56|10004.12|10004.12|10002.56|10002.56|0
1652946700000|2022-05-19 07:51:40|10002.78|10002.78|10000.67|10000.67|10003.1|10003.1|10000.67|10000.67|0
1652946710000|2022-05-19 07:51:50|10001.09|10001.09|10000.04|10000.04|10001.09|10001.09|10000.04|10000.04|0
1652946720000|2022-05-19 07:52:00|10000.82|10000.82|10000.48|10000.48|10002.04|10002.04|10000.48|10000.48|0
1652946740000|2022-05-19 07:52:20|10000.84|10000.84|10000.84|10000.84|10000.84|10000.84|10000.84|10000.84|0
1652946750000|2022-05-19 07:52:30|10002.15|10002.15|10000.59|10000.59|10002.15|10002.15|10000.59|10000.59|0
1652946760000|2022-05-19 07:52:40|10000.47|10000.47|10000.47|10000.47|10000.47|10000.47|10000.47|10000.47|0
1652946770000|2022-05-19 07:52:50|9998.91|9998.91|9998.46|9998.46|9999.24|9999.24|9998.46|9998.46|0
1652946780000|2022-05-19 07:53:00|9999.24|9999.24|9998.37|9998.37|9999.24|9999.24|9998.37|9998.37|0
1652946790000|2022-05-19 07:53:10|9998.61|9998.61|9997.33|9997.33|9998.61|9998.61|9997.33|9997.33|0
1652946800000|2022-05-19 07:53:20|9998.89|9998.89|10000.67|10000.67|10000.67|10000.67|9997.33|9997.33|0
1652946810000|2022-05-19 07:53:30|10001.04|10001.04|10000.67|10000.67|10001.04|10001.04|10000.67|10000.67|0
1652946820000|2022-05-19 07:53:40|9998.33|9998.33|9999.61|9999.61|9999.61|9999.61|9998.33|9998.33|0
1652946830000|2022-05-19 07:53:50|9999.37|9999.37|10000.71|10000.71|10001|10001|9999.37|9999.37|0
1652946840000|2022-05-19 07:54:00|10000.28|10000.28|9999.5|9999.5|10000.28|10000.28|9999.5|9999.5|0
1652946850000|2022-05-19 07:54:10|9999.32|9999.32|9999.32|9999.32|9999.32|9999.32|9999.32|9999.32|0
1652946860000|2022-05-19 07:54:20|9998.9|9998.9|9998.8|9998.8|9998.9|9998.9|9998.47|9998.47|0
1652946870000|2022-05-19 07:54:30|9998.62|9998.62|9997.44|9997.44|9998.62|9998.62|9996.66|9996.66|0
1652946880000|2022-05-19 07:54:40|9997.62|9997.62|9997.79|9997.79|9997.79|9997.79|9997.62|9997.62|0
1652946890000|2022-05-19 07:54:50|9997.67|9997.67|9998.15|9998.15|9998.15|9998.15|9997.45|9997.45|0
1652946900000|2022-05-19 07:55:00|9997.83|9997.83|9997.68|9997.68|9997.83|9997.83|9997.08|9997.08|0
1652946910000|2022-05-19 07:55:10|9997.47|9997.47|9997.66|9997.66|9997.66|9997.66|9997.47|9997.47|0
1652946930000|2022-05-19 07:55:30|9996.1|9996.1|9996.43|9996.43|9996.43|9996.43|9996.1|9996.1|0
1652946940000|2022-05-19 07:55:40|9996.68|9996.68|9996.68|9996.68|9996.68|9996.68|9996.68|9996.68|0
1652946950000|2022-05-19 07:55:50|9996.57|9996.57|9996.4|9996.4|9996.73|9996.73|9996.4|9996.4|0
1652946960000|2022-05-19 07:56:00|9996.83|9996.83|9996.72|9996.72|9996.83|9996.83|9996.72|9996.72|0
1652946980000|2022-05-19 07:56:20|9996.85|9996.85|9996.85|9996.85|9996.85|9996.85|9996.85|9996.85|0
1652946990000|2022-05-19 07:56:30|9996.74|9996.74|9996.86|9996.86|9996.86|9996.86|9996.52|9996.52|0
1652947000000|2022-05-19 07:56:40|9996.78|9996.78|9997.56|9997.56|9997.56|9997.56|9996.78|9996.78|0
1652947010000|2022-05-19 07:56:50|9997.72|9997.72|10003.26|10003.26|10003.26|10003.26|9997.72|9997.72|0
1652947020000|2022-05-19 07:57:00|10003.7|10003.7|10003.45|10003.45|10004.98|10004.98|10002.64|10002.64|0
1652947030000|2022-05-19 07:57:10|10004.23|10004.23|10006.17|10006.17|10006.97|10006.97|10004.23|10004.23|0
1652947040000|2022-05-19 07:57:20|10006.3|10006.3|10006.67|10006.67|10006.67|10006.67|10006.3|10006.3|0
1652947050000|2022-05-19 07:57:30|10005.12|10005.12|10004.73|10004.73|10005.12|10005.12|10003.56|10003.56|0
1652947060000|2022-05-19 07:57:40|10005.51|10005.51|10004.19|10004.19|10005.51|10005.51|10004.19|10004.19|0
1652947070000|2022-05-19 07:57:50|10004.4|10004.4|10005.08|10005.08|10005.08|10005.08|10004.4|10004.4|0
1652947080000|2022-05-19 07:58:00|10005.18|10005.18|10004.09|10004.09|10005.29|10005.29|10004.09|10004.09|0
1652947090000|2022-05-19 07:58:10|10004.87|10004.87|10005.65|10005.65|10005.65|10005.65|10004.87|10004.87|0
1652947100000|2022-05-19 07:58:20|10004.87|10004.87|10004.87|10004.87|10004.87|10004.87|10004.87|10004.87|0
1652947110000|2022-05-19 07:58:30|10005.11|10005.11|10005.11|10005.11|10005.11|10005.11|10005.11|10005.11|0
1652947120000|2022-05-19 07:58:40|10005.33|10005.33|10006.06|10006.06|10006.06|10006.06|10005.33|10005.33|0
1652947130000|2022-05-19 07:58:50|10005.74|10005.74|10005.03|10005.03|10005.74|10005.74|10004.18|10004.18|0
1652947140000|2022-05-19 07:59:00|10005.46|10005.46|10005.46|10005.46|10005.46|10005.46|10005.46|10005.46|0
1652947150000|2022-05-19 07:59:10|10005.36|10005.36|10005.36|10005.36|10005.36|10005.36|10005.36|10005.36|0
1652947160000|2022-05-19 07:59:20|10005.58|10005.58|10005.41|10005.41|10005.58|10005.58|10005.15|10005.15|0
1652947180000|2022-05-19 07:59:40|10004.63|10004.63|10002.48|10002.48|10004.63|10004.63|10002.48|10002.48|0
1652947190000|2022-05-19 07:59:50|10002.05|10002.05|10002.4|10002.4|10002.4|10002.4|10002.05|10002.05|0
1652947200000|2022-05-19 08:00:00|10000.34|10000.34|10003.96|10003.96|10003.96|10003.96|10000.34|10000.34|0
1652947210000|2022-05-19 08:00:10|10004.1|10004.1|10004.1|10004.1|10004.1|10004.1|10004.1|10004.1|0
1652947220000|2022-05-19 08:00:20|10003.66|10003.66|10002.71|10002.71|10003.66|10003.66|10002.71|10002.71|0
1652947230000|2022-05-19 08:00:30|10002.49|10002.49|10002.06|10002.06|10002.49|10002.49|10002.06|10002.06|0
1652947240000|2022-05-19 08:00:40|10001.41|10001.41|10002.27|10002.27|10002.46|10002.46|10001.41|10001.41|0
1652947250000|2022-05-19 08:00:50|10002.64|10002.64|10003.01|10003.01|10003.01|10003.01|10002.64|10002.64|0
1652947260000|2022-05-19 08:01:00|10002.79|10002.79|10002.34|10002.34|10002.79|10002.79|10002.34|10002.34|0
1652947270000|2022-05-19 08:01:10|10002.15|10002.15|10002.34|10002.34|10002.34|10002.34|10002.15|10002.15|0
1652947280000|2022-05-19 08:01:20|10001.97|10001.97|10002.33|10002.33|10002.33|10002.33|10001.97|10001.97|0
1652947290000|2022-05-19 08:01:30|10002.17|10002.17|10002.17|10002.17|10002.17|10002.17|10002.17|10002.17|0
1652947300000|2022-05-19 08:01:40|10001.98|10001.98|10002.85|10002.85|10002.85|10002.85|10001.98|10001.98|0
1652947310000|2022-05-19 08:01:50|10002.07|10002.07|10002.42|10002.42|10002.42|10002.42|10002.07|10002.07|0
1652947330000|2022-05-19 08:02:10|10002.61|10002.61|9998.62|9998.62|10002.61|10002.61|9998.62|9998.62|0
1652947340000|2022-05-19 08:02:20|9998.25|9998.25|9996.78|9996.78|9998.37|9998.37|9996.78|9996.78|0
1652947350000|2022-05-19 08:02:30|9996.4|9996.4|9996.4|9996.4|9996.4|9996.4|9996.4|9996.4|0
1652947360000|2022-05-19 08:02:40|9996.29|9996.29|9996.29|9996.29|9996.29|9996.29|9996.29|9996.29|0
1652947370000|2022-05-19 08:02:50|9997.1|9997.1|9993.87|9993.87|9997.1|9997.1|9993.87|9993.87|0
1652947380000|2022-05-19 08:03:00|9993.45|9993.45|9995.93|9995.93|9995.93|9995.93|9993.08|9993.08|0
1652947390000|2022-05-19 08:03:10|9995.79|9995.79|9993.53|9993.53|9995.79|9995.79|9993.53|9993.53|0
1652947400000|2022-05-19 08:03:20|9993.78|9993.78|9991.23|9991.23|9993.78|9993.78|9991.23|9991.23|0
1652947410000|2022-05-19 08:03:30|9990.45|9990.45|9986.82|9986.82|9990.45|9990.45|9986.82|9986.82|0
1652947420000|2022-05-19 08:03:40|9986.04|9986.04|9985.72|9985.72|9986.04|9986.04|9984.74|9984.74|0
1652947430000|2022-05-19 08:03:50|9985.86|9985.86|9985.43|9985.43|9985.86|9985.86|9985.43|9985.43|0
1652947440000|2022-05-19 08:04:00|9985.06|9985.06|9984.15|9984.15|9985.06|9985.06|9984.15|9984.15|0
1652947450000|2022-05-19 08:04:10|9984.06|9984.06|9983.7|9983.7|9984.06|9984.06|9983.7|9983.7|0
1652947460000|2022-05-19 08:04:20|9982.14|9982.14|9982.92|9982.92|9982.92|9982.92|9982.14|9982.14|0
1652947470000|2022-05-19 08:04:30|9982.7|9982.7|9976.97|9976.97|9982.7|9982.7|9976.97|9976.97|0
1652947480000|2022-05-19 08:04:40|9976.48|9976.48|9975.63|9975.63|9976.48|9976.48|9975.63|9975.63|0
1652947490000|2022-05-19 08:04:50|9976.41|9976.41|9977.19|9977.19|9977.19|9977.19|9976.41|9976.41|0
1652947500000|2022-05-19 08:05:00|9976.75|9976.75|9967.65|9967.65|9976.75|9976.75|9967.65|9967.65|0
1652947510000|2022-05-19 08:05:10|9967.43|9967.43|9970.55|9970.55|9970.55|9970.55|9967.43|9967.43|0
1652947520000|2022-05-19 08:05:20|9970.77|9970.77|9970.66|9970.66|9970.98|9970.98|9970.66|9970.66|0
1652947530000|2022-05-19 08:05:30|9970.42|9970.42|9963.36|9963.36|9970.42|9970.42|9963.36|9963.36|0
1652947540000|2022-05-19 08:05:40|9963.6|9963.6|9962.63|9962.63|9964.04|9964.04|9962.63|9962.63|0
1652947550000|2022-05-19 08:05:50|9962.37|9962.37|9959.27|9959.27|9962.59|9962.59|9959.27|9959.27|0
1652947560000|2022-05-19 08:06:00|9958.91|9958.91|9957.56|9957.56|9958.91|9958.91|9956.69|9956.69|0
1652947570000|2022-05-19 08:06:10|9956.01|9956.01|9956.57|9956.57|9956.57|9956.57|9955.76|9955.76|0
1652947580000|2022-05-19 08:06:20|9955.72|9955.72|9955.98|9955.98|9956.11|9956.11|9955.49|9955.49|0
1652947590000|2022-05-19 08:06:30|9955.7|9955.7|9954.36|9954.36|9955.92|9955.92|9954.36|9954.36|0
1652947600000|2022-05-19 08:06:40|9955.14|9955.14|9957.67|9957.67|9958.26|9958.26|9955.14|9955.14|0
1652947610000|2022-05-19 08:06:50|9958.11|9958.11|9958.11|9958.11|9958.11|9958.11|9958.11|9958.11|0
1652947620000|2022-05-19 08:07:00|9957.33|9957.33|9956.43|9956.43|9957.33|9957.33|9956.43|9956.43|0
1652947640000|2022-05-19 08:07:20|9956.06|9956.06|9954.5|9954.5|9956.3|9956.3|9954.5|9954.5|0
1652947650000|2022-05-19 08:07:30|9954.86|9954.86|9954.69|9954.69|9954.86|9954.86|9954.37|9954.37|0
1652947660000|2022-05-19 08:07:40|9953.91|9953.91|9950.6|9950.6|9953.91|9953.91|9950.6|9950.6|0
1652947670000|2022-05-19 08:07:50|9950.97|9950.97|9950.53|9950.53|9950.97|9950.97|9950.53|9950.53|0
1652947680000|2022-05-19 08:08:00|9950.03|9950.03|9948.82|9948.82|9950.03|9950.03|9948.04|9948.04|0
1652947690000|2022-05-19 08:08:10|9948.42|9948.42|9946.85|9946.85|9948.42|9948.42|9946.63|9946.63|0
1652947700000|2022-05-19 08:08:20|9945.44|9945.44|9945.22|9945.22|9945.44|9945.44|9945.22|9945.22|0
1652947710000|2022-05-19 08:08:30|9945.43|9945.43|9945.43|9945.43|9945.78|9945.78|9945.43|9945.43|0
1652947720000|2022-05-19 08:08:40|9945.32|9945.32|9944.33|9944.33|9945.53|9945.53|9944.33|9944.33|0
1652947730000|2022-05-19 08:08:50|9944.11|9944.11|9944.11|9944.11|9944.11|9944.11|9944.11|9944.11|0
1652947740000|2022-05-19 08:09:00|9943.2|9943.2|9942.09|9942.09|9943.33|9943.33|9942.09|9942.09|0
1652947750000|2022-05-19 08:09:10|9941.94|9941.94|9941.8|9941.8|9941.94|9941.94|9941.57|9941.57|0
1652947760000|2022-05-19 08:09:20|9942.02|9942.02|9942.02|9942.02|9942.02|9942.02|9942.02|9942.02|0
1652947770000|2022-05-19 08:09:30|9942.8|9942.8|9943.96|9943.96|9943.96|9943.96|9942.8|9942.8|0
1652947780000|2022-05-19 08:09:40|9944.21|9944.21|9944.94|9944.94|9944.94|9944.94|9944.14|9944.14|0
1652947790000|2022-05-19 08:09:50|9944.57|9944.57|9943.26|9943.26|9944.57|9944.57|9943.26|9943.26|0
1652947800000|2022-05-19 08:10:00|9943.42|9943.42|9942.92|9942.92|9943.42|9943.42|9942.7|9942.7|0
1652947830000|2022-05-19 08:10:30|9943.18|9943.18|9942.93|9942.93|9943.18|9943.18|9942.93|9942.93|0
1652947860000|2022-05-19 08:11:00|9941.86|9941.86|9942.2|9942.2|9942.97|9942.97|9941.86|9941.86|0
1652947870000|2022-05-19 08:11:10|9942.65|9942.65|9944.99|9944.99|9944.99|9944.99|9942.65|9942.65|0
1652947880000|2022-05-19 08:11:20|9945.77|9945.77|9947.1|9947.1|9947.1|9947.1|9945.54|9945.54|0
1652947890000|2022-05-19 08:11:30|9945.54|9945.54|9945.12|9945.12|9945.54|9945.54|9944.77|9944.77|0
1652947900000|2022-05-19 08:11:40|9942.99|9942.99|9943.21|9943.21|9943.21|9943.21|9942.99|9942.99|0
1652947910000|2022-05-19 08:11:50|9943.46|9943.46|9941|9941|9943.46|9943.46|9941|9941|0
1652947920000|2022-05-19 08:12:00|9940.57|9940.57|9942.58|9942.58|9944.39|9944.39|9940.57|9940.57|0
1652947930000|2022-05-19 08:12:10|9943.24|9943.24|9940.36|9940.36|9943.24|9943.24|9940.36|9940.36|0
1652947950000|2022-05-19 08:12:30|9939.93|9939.93|9939.6|9939.6|9939.93|9939.93|9939.6|9939.6|0
1652947960000|2022-05-19 08:12:40|9939.38|9939.38|9938.89|9938.89|9939.63|9939.63|9938.89|9938.89|0
1652947970000|2022-05-19 08:12:50|9938.27|9938.27|9938.42|9938.42|9938.42|9938.42|9938.27|9938.27|0
1652947980000|2022-05-19 08:13:00|9938.19|9938.19|9938.12|9938.12|9938.66|9938.66|9938.12|9938.12|0
1652947990000|2022-05-19 08:13:10|9937.97|9937.97|9938.27|9938.27|9938.27|9938.27|9936.96|9936.96|0
1652948000000|2022-05-19 08:13:20|9937.84|9937.84|9938.33|9938.33|9938.33|9938.33|9937.84|9937.84|0
1652948010000|2022-05-19 08:13:30|9937.59|9937.59|9937.36|9937.36|9937.59|9937.59|9937.24|9937.24|0
1652948020000|2022-05-19 08:13:40|9936.97|9936.97|9936.97|9936.97|9936.97|9936.97|9936.97|9936.97|0
1652948030000|2022-05-19 08:13:50|9936.47|9936.47|9936.97|9936.97|9936.97|9936.97|9936.47|9936.47|0
1652948040000|2022-05-19 08:14:00|9940.47|9940.47|9945.75|9945.75|9946.24|9946.24|9940.47|9940.47|0
1652948050000|2022-05-19 08:14:10|9945.53|9945.53|9945.1|9945.1|9947.32|9947.32|9944.52|9944.52|0
1652948060000|2022-05-19 08:14:20|9945.45|9945.45|9946.24|9946.24|9946.24|9946.24|9944.32|9944.32|0
1652948070000|2022-05-19 08:14:30|9947.11|9947.11|9949.96|9949.96|9949.96|9949.96|9947.11|9947.11|0
1652948080000|2022-05-19 08:14:40|9949.87|9949.87|9953.21|9953.21|9953.21|9953.21|9949.75|9949.75|0
1652948090000|2022-05-19 08:14:50|9953.12|9953.12|9955.09|9955.09|9955.32|9955.32|9953.12|9953.12|0
1652948100000|2022-05-19 08:15:00|9956.08|9956.08|9958.93|9958.93|9958.93|9958.93|9956.08|9956.08|0
1652948110000|2022-05-19 08:15:10|9959.14|9959.14|9960.37|9960.37|9960.37|9960.37|9959.14|9959.14|0
1652948120000|2022-05-19 08:15:20|9959.95|9959.95|9959.77|9959.77|9959.95|9959.95|9959.77|9959.77|0
1652948130000|2022-05-19 08:15:30|9960.02|9960.02|9959.61|9959.61|9960.02|9960.02|9959.48|9959.48|0
1652948150000|2022-05-19 08:15:50|9959.18|9959.18|9959.09|9959.09|9959.18|9959.18|9959.09|9959.09|0
1652948160000|2022-05-19 08:16:00|9958.62|9958.62|9957.75|9957.75|9958.62|9958.62|9955.47|9955.47|0
1652948170000|2022-05-19 08:16:10|9957.32|9957.32|9957.87|9957.87|9957.87|9957.87|9957.32|9957.32|0
1652948180000|2022-05-19 08:16:20|9958|9958|9958|9958|9958|9958|9958|9958|0
1652948190000|2022-05-19 08:16:30|9957.32|9957.32|9958.1|9958.1|9958.1|9958.1|9957.32|9957.32|0
1652948200000|2022-05-19 08:16:40|9957.77|9957.77|9959.33|9959.33|9959.33|9959.33|9957.77|9957.77|0
1652948220000|2022-05-19 08:17:00|9959.49|9959.49|9960.82|9960.82|9960.82|9960.82|9959.49|9959.49|0
1652948240000|2022-05-19 08:17:20|9960.59|9960.59|9962.63|9962.63|9962.63|9962.63|9960.59|9960.59|0
1652948250000|2022-05-19 08:17:30|9962.41|9962.41|9962.41|9962.41|9962.41|9962.41|9962.41|9962.41|0
1652948260000|2022-05-19 08:17:40|9963.97|9963.97|9963.97|9963.97|9963.97|9963.97|9963.97|9963.97|0
1652948270000|2022-05-19 08:17:50|9964.22|9964.22|9964.22|9964.22|9964.22|9964.22|9964.22|9964.22|0
1652948280000|2022-05-19 08:18:00|9964.65|9964.65|9965.37|9965.37|9965.37|9965.37|9964.65|9964.65|0
1652948290000|2022-05-19 08:18:10|9965.83|9965.83|9966.58|9966.58|9966.58|9966.58|9965.83|9965.83|0
1652948300000|2022-05-19 08:18:20|9968.92|9968.92|9970.88|9970.88|9970.88|9970.88|9968.92|9968.92|0
1652948310000|2022-05-19 08:18:30|9970.76|9970.76|9970.76|9970.76|9970.76|9970.76|9970.76|9970.76|0
1652948320000|2022-05-19 08:18:40|9970.65|9970.65|9970.09|9970.09|9970.65|9970.65|9970.09|9970.09|0
1652948330000|2022-05-19 08:18:50|9969.87|9969.87|9970.84|9970.84|9970.84|9970.84|9969.87|9969.87|0
1652948340000|2022-05-19 08:19:00|9969.97|9969.97|9969.38|9969.38|9969.97|9969.97|9968.6|9968.6|0
1652948350000|2022-05-19 08:19:10|9969.59|9969.59|9966.11|9966.11|9970.02|9970.02|9966.11|9966.11|0
1652948360000|2022-05-19 08:19:20|9965.93|9965.93|9962.41|9962.41|9965.93|9965.93|9962.04|9962.04|0
1652948370000|2022-05-19 08:19:30|9962.16|9962.16|9960.84|9960.84|9962.29|9962.29|9960.84|9960.84|0
1652948380000|2022-05-19 08:19:40|9957.72|9957.72|9958.24|9958.24|9958.24|9958.24|9957.43|9957.43|0
1652948390000|2022-05-19 08:19:50|9957.84|9957.84|9955.93|9955.93|9957.84|9957.84|9955.93|9955.93|0
1652948400000|2022-05-19 08:20:00|9956.06|9956.06|9956.28|9956.28|9956.28|9956.28|9956.06|9956.06|0
1652948410000|2022-05-19 08:20:10|9955.5|9955.5|9953.63|9953.63|9955.5|9955.5|9953.16|9953.16|0
1652948420000|2022-05-19 08:20:20|9953.96|9953.96|9952.88|9952.88|9953.96|9953.96|9952.88|9952.88|0
1652948430000|2022-05-19 08:20:30|9951.32|9951.32|9949.62|9949.62|9951.32|9951.32|9949.62|9949.62|0
1652948440000|2022-05-19 08:20:40|9949.27|9949.27|9948.54|9948.54|9949.27|9949.27|9948.54|9948.54|0
1652948450000|2022-05-19 08:20:50|9948.19|9948.19|9944.51|9944.51|9948.19|9948.19|9944.51|9944.51|0
1652948460000|2022-05-19 08:21:00|9944.07|9944.07|9943.27|9943.27|9944.07|9944.07|9942.94|9942.94|0
1652948470000|2022-05-19 08:21:10|9943.64|9943.64|9944.11|9944.11|9944.11|9944.11|9943.4|9943.4|0
1652948480000|2022-05-19 08:21:20|9944.44|9944.44|9944|9944|9944.44|9944.44|9944|9944|0
1652948490000|2022-05-19 08:21:30|9941.66|9941.66|9940.59|9940.59|9941.66|9941.66|9940.59|9940.59|0
1652948500000|2022-05-19 08:21:40|9940.92|9940.92|9941.34|9941.34|9941.34|9941.34|9940.92|9940.92|0
1652948510000|2022-05-19 08:21:50|9941.47|9941.47|9942.79|9942.79|9942.79|9942.79|9941.47|9941.47|0
1652948520000|2022-05-19 08:22:00|9942.57|9942.57|9942.01|9942.01|9942.57|9942.57|9941.88|9941.88|0
1652948530000|2022-05-19 08:22:10|9941.83|9941.83|9941.18|9941.18|9941.83|9941.83|9941.18|9941.18|0
1652948540000|2022-05-19 08:22:20|9940.4|9940.4|9939.62|9939.62|9940.4|9940.4|9939.62|9939.62|0
1652948550000|2022-05-19 08:22:30|9938.75|9938.75|9939.19|9939.19|9939.19|9939.19|9938.75|9938.75|0
1652948560000|2022-05-19 08:22:40|9938.34|9938.34|9938.34|9938.34|9938.34|9938.34|9938.34|9938.34|0
1652948570000|2022-05-19 08:22:50|9934.44|9934.44|9934.44|9934.44|9934.44|9934.44|9934.44|9934.44|0
1652948590000|2022-05-19 08:23:10|9928.2|9928.2|9927.85|9927.85|9928.2|9928.2|9927.85|9927.85|0
1652948600000|2022-05-19 08:23:20|9927.07|9927.07|9929.29|9929.29|9929.41|9929.41|9927.07|9927.07|0
1652948610000|2022-05-19 08:23:30|9929.07|9929.07|9929.29|9929.29|9929.29|9929.29|9929.07|9929.07|0
1652948620000|2022-05-19 08:23:40|9925.72|9925.72|9922.15|9922.15|9925.72|9925.72|9922.15|9922.15|0
1652948630000|2022-05-19 08:23:50|9922.26|9922.26|9922.26|9922.26|9922.26|9922.26|9922.26|9922.26|0
1652948640000|2022-05-19 08:24:00|9923.82|9923.82|9924.05|9924.05|9924.48|9924.48|9923.72|9923.72|0
1652948650000|2022-05-19 08:24:10|9923.82|9923.82|9929.75|9929.75|9929.75|9929.75|9923.82|9923.82|0
1652948660000|2022-05-19 08:24:20|9930.21|9930.21|9932.24|9932.24|9932.68|9932.68|9930.21|9930.21|0
1652948670000|2022-05-19 08:24:30|9932.51|9932.51|9932.51|9932.51|9932.51|9932.51|9932.51|9932.51|0
1652948690000|2022-05-19 08:24:50|9932.83|9932.83|9932.61|9932.61|9932.83|9932.83|9932.61|9932.61|0
1652948700000|2022-05-19 08:25:00|9932.83|9932.83|9933.21|9933.21|9933.21|9933.21|9932.83|9932.83|0
1652948710000|2022-05-19 08:25:10|9933.63|9933.63|9934.16|9934.16|9934.16|9934.16|9933.21|9933.21|0
1652948720000|2022-05-19 08:25:20|9933.84|9933.84|9934.34|9934.34|9934.34|9934.34|9933.73|9933.73|0
1652948730000|2022-05-19 08:25:30|9934.71|9934.71|9933.29|9933.29|9934.71|9934.71|9931.61|9931.61|0
1652948740000|2022-05-19 08:25:40|9932.92|9932.92|9932.92|9932.92|9932.92|9932.92|9932.92|9932.92|0
1652948750000|2022-05-19 08:25:50|9932.5|9932.5|9933.14|9933.14|9933.14|9933.14|9932.5|9932.5|0
1652948760000|2022-05-19 08:26:00|9934.7|9934.7|9933.92|9933.92|9934.7|9934.7|9933.92|9933.92|0
1652948770000|2022-05-19 08:26:10|9934.15|9934.15|9934.52|9934.52|9934.52|9934.52|9934.09|9934.09|0
1652948790000|2022-05-19 08:26:30|9936.08|9936.08|9936.08|9936.08|9936.08|9936.08|9936.08|9936.08|0
1652948800000|2022-05-19 08:26:40|9935.75|9935.75|9935.75|9935.75|9935.75|9935.75|9935.75|9935.75|0
1652948810000|2022-05-19 08:26:50|9936.08|9936.08|9933.82|9933.82|9936.6|9936.6|9933.82|9933.82|0
1652948820000|2022-05-19 08:27:00|9935.38|9935.38|9936.17|9936.17|9936.17|9936.17|9935.38|9935.38|0
1652948830000|2022-05-19 08:27:10|9936.95|9936.95|9938.87|9938.87|9938.87|9938.87|9935.75|9935.75|0
1652948840000|2022-05-19 08:27:20|9939.2|9939.2|9934.04|9934.04|9939.2|9939.2|9934.04|9934.04|0
1652948850000|2022-05-19 08:27:30|9934.16|9934.16|9933.79|9933.79|9934.16|9934.16|9933.79|9933.79|0
1652948860000|2022-05-19 08:27:40|9931.46|9931.46|9931.25|9931.25|9931.46|9931.46|9931.25|9931.25|0
1652948870000|2022-05-19 08:27:50|9929.94|9929.94|9929.94|9929.94|9929.94|9929.94|9929.94|9929.94|0
1652948880000|2022-05-19 08:28:00|9929.58|9929.58|9929.94|9929.94|9929.94|9929.94|9929.58|9929.58|0
1652948890000|2022-05-19 08:28:10|9929.61|9929.61|9928.87|9928.87|9929.61|9929.61|9928.87|9928.87|0
1652948910000|2022-05-19 08:28:30|9928.09|9928.09|9934.4|9934.4|9934.4|9934.4|9928.09|9928.09|0
1652948920000|2022-05-19 08:28:40|9934.77|9934.77|9934.39|9934.39|9935.14|9935.14|9934.39|9934.39|0
1652948930000|2022-05-19 08:28:50|9933.94|9933.94|9935.4|9935.4|9935.5|9935.5|9933.94|9933.94|0
1652948940000|2022-05-19 08:29:00|9935.61|9935.61|9937.17|9937.17|9937.17|9937.17|9935.61|9935.61|0
1652948970000|2022-05-19 08:29:30|9937.53|9937.53|9937.35|9937.35|9937.53|9937.53|9937.35|9937.35|0
1652948980000|2022-05-19 08:29:40|9935.01|9935.01|9934.57|9934.57|9935.01|9935.01|9934.57|9934.57|0
1652949000000|2022-05-19 08:30:00|9933.43|9933.43|9934.15|9934.15|9934.29|9934.29|9933.43|9933.43|0
1652949010000|2022-05-19 08:30:10|9933.68|9933.68|9933.25|9933.25|9933.68|9933.68|9933.25|9933.25|0
1652949020000|2022-05-19 08:30:20|9933.41|9933.41|9933.41|9933.41|9933.41|9933.41|9933.41|9933.41|0
1652949040000|2022-05-19 08:30:40|9936.53|9936.53|9936.29|9936.29|9936.53|9936.53|9935.76|9935.76|0
1652949050000|2022-05-19 08:30:50|9936.39|9936.39|9936.39|9936.39|9936.39|9936.39|9936.39|9936.39|0
1652949060000|2022-05-19 08:31:00|9935.95|9935.95|9931.45|9931.45|9935.95|9935.95|9931.27|9931.27|0
1652949070000|2022-05-19 08:31:10|9931.37|9931.37|9927.39|9927.39|9931.37|9931.37|9927.39|9927.39|0
1652949080000|2022-05-19 08:31:20|9927.14|9927.14|9925.78|9925.78|9927.14|9927.14|9925.78|9925.78|0
1652949110000|2022-05-19 08:31:50|9925.46|9925.46|9925.46|9925.46|9925.46|9925.46|9925.46|9925.46|0
1652949120000|2022-05-19 08:32:00|9925.35|9925.35|9923.42|9923.42|9925.35|9925.35|9923.42|9923.42|0
1652949130000|2022-05-19 08:32:10|9923.53|9923.53|9923.74|9923.74|9923.74|9923.74|9923.53|9923.53|0
1652949140000|2022-05-19 08:32:20|9925.3|9925.3|9924.05|9924.05|9925.3|9925.3|9924.05|9924.05|0
1652949150000|2022-05-19 08:32:30|9924.29|9924.29|9923.81|9923.81|9924.29|9924.29|9923.81|9923.81|0
1652949160000|2022-05-19 08:32:40|9924.29|9924.29|9925.14|9925.14|9925.14|9925.14|9924.29|9924.29|0
1652949170000|2022-05-19 08:32:50|9925.05|9925.05|9925.13|9925.13|9925.13|9925.13|9924.92|9924.92|0
1652949180000|2022-05-19 08:33:00|9924.97|9924.97|9924.23|9924.23|9924.97|9924.97|9924.23|9924.23|0
1652949200000|2022-05-19 08:33:20|9923.86|9923.86|9917.89|9917.89|9923.86|9923.86|9917.26|9917.26|0
1652949210000|2022-05-19 08:33:30|9914.69|9914.69|9914.69|9914.69|9914.69|9914.69|9914.47|9914.47|0
1652949220000|2022-05-19 08:33:40|9914.32|9914.32|9914.99|9914.99|9915.15|9915.15|9914.32|9914.32|0
1652949230000|2022-05-19 08:33:50|9914.63|9914.63|9915.05|9915.05|9915.05|9915.05|9914.63|9914.63|0
1652949240000|2022-05-19 08:34:00|9914.87|9914.87|9915.31|9915.31|9916.09|9916.09|9912.97|9912.97|0
1652949250000|2022-05-19 08:34:10|9915.16|9915.16|9912.27|9912.27|9915.16|9915.16|9912.27|9912.27|0
1652949260000|2022-05-19 08:34:20|9911.77|9911.77|9913.72|9913.72|9913.83|9913.83|9911.77|9911.77|0
1652949270000|2022-05-19 08:34:30|9913.35|9913.35|9913.8|9913.8|9913.8|9913.8|9913.35|9913.35|0
1652949280000|2022-05-19 08:34:40|9914.58|9914.58|9914.58|9914.58|9914.58|9914.58|9914.58|9914.58|0
1652949290000|2022-05-19 08:34:50|9914.15|9914.15|9914.15|9914.15|9914.15|9914.15|9914.15|9914.15|0
1652949300000|2022-05-19 08:35:00|9913.66|9913.66|9913.66|9913.66|9913.66|9913.66|9913.66|9913.66|0
1652949310000|2022-05-19 08:35:10|9913.88|9913.88|9914.95|9914.95|9914.95|9914.95|9913.88|9913.88|0
1652949330000|2022-05-19 08:35:30|9912.48|9912.48|9911.56|9911.56|9912.48|9912.48|9911.56|9911.56|0
1652949340000|2022-05-19 08:35:40|9911.65|9911.65|9911.65|9911.65|9911.65|9911.65|9911.65|9911.65|0
1652949350000|2022-05-19 08:35:50|9910.87|9910.87|9910.87|9910.87|9910.87|9910.87|9910.87|9910.87|0
1652949360000|2022-05-19 08:36:00|9910.58|9910.58|9915.88|9915.88|9915.88|9915.88|9910.58|9910.58|0
1652949370000|2022-05-19 08:36:10|9916.87|9916.87|9918.67|9918.67|9918.67|9918.67|9916.87|9916.87|0
1652949380000|2022-05-19 08:36:20|9918.85|9918.85|9917.47|9917.47|9918.85|9918.85|9917.47|9917.47|0
1652949390000|2022-05-19 08:36:30|9917.58|9917.58|9917.77|9917.77|9917.9|9917.9|9917.58|9917.58|0
1652949400000|2022-05-19 08:36:40|9916.91|9916.91|9915.69|9915.69|9916.91|9916.91|9915.59|9915.59|0
1652949410000|2022-05-19 08:36:50|9915.32|9915.32|9912.33|9912.33|9915.32|9915.32|9912.33|9912.33|0
1652949420000|2022-05-19 08:37:00|9912|9912|9912.74|9912.74|9913.1|9913.1|9912|9912|0
1652949430000|2022-05-19 08:37:10|9914.3|9914.3|9915.08|9915.08|9915.08|9915.08|9913.93|9913.93|0
1652949440000|2022-05-19 08:37:20|9914.71|9914.71|9913.8|9913.8|9915.44|9915.44|9913.8|9913.8|0
1652949450000|2022-05-19 08:37:30|9913.58|9913.58|9912.71|9912.71|9913.58|9913.58|9912.71|9912.71|0
1652949470000|2022-05-19 08:37:50|9913.08|9913.08|9913.3|9913.3|9913.3|9913.3|9913.08|9913.08|0
1652949480000|2022-05-19 08:38:00|9910.97|9910.97|9912.53|9912.53|9912.53|9912.53|9910.97|9910.97|0
1652949490000|2022-05-19 08:38:10|9912.96|9912.96|9912.96|9912.96|9912.96|9912.96|9912.96|9912.96|0
1652949500000|2022-05-19 08:38:20|9913.18|9913.18|9913.11|9913.11|9913.18|9913.18|9913.11|9913.11|0
1652949510000|2022-05-19 08:38:30|9913.43|9913.43|9913.6|9913.6|9913.6|9913.6|9913.43|9913.43|0
1652949520000|2022-05-19 08:38:40|9913.5|9913.5|9913.5|9913.5|9913.5|9913.5|9913.5|9913.5|0
1652949530000|2022-05-19 08:38:50|9913.14|9913.14|9913.33|9913.33|9913.41|9913.41|9913.14|9913.14|0
1652949540000|2022-05-19 08:39:00|9912.86|9912.86|9913.63|9913.63|9913.64|9913.64|9912.86|9912.86|0
1652949550000|2022-05-19 08:39:10|9913.51|9913.51|9913.36|9913.36|9913.59|9913.59|9913.35|9913.35|0
1652949560000|2022-05-19 08:39:20|9913.59|9913.59|9913.46|9913.46|9913.59|9913.59|9913.46|9913.46|0
1652949570000|2022-05-19 08:39:30|9912.68|9912.68|9912.85|9912.85|9912.85|9912.85|9912.68|9912.68|0
1652949580000|2022-05-19 08:39:40|9913.63|9913.63|9912.24|9912.24|9913.63|9913.63|9912.24|9912.24|0
1652949590000|2022-05-19 08:39:50|9911.98|9911.98|9907.45|9907.45|9911.98|9911.98|9907.45|9907.45|0
1652949600000|2022-05-19 08:40:00|9907.02|9907.02|9907.15|9907.15|9907.15|9907.15|9907.02|9907.02|0
1652949610000|2022-05-19 08:40:10|9906.93|9906.93|9905.55|9905.55|9906.93|9906.93|9905.55|9905.55|0
1652949620000|2022-05-19 08:40:20|9905.12|9905.12|9905.03|9905.03|9905.12|9905.12|9905.03|9905.03|0
1652949630000|2022-05-19 08:40:30|9904.81|9904.81|9904.81|9904.81|9904.81|9904.81|9904.81|9904.81|0
1652949640000|2022-05-19 08:40:40|9904.64|9904.64|9904.7|9904.7|9905.32|9905.32|9904.64|9904.64|0
1652949670000|2022-05-19 08:41:10|9903.14|9903.14|9903.01|9903.01|9903.14|9903.14|9902.23|9902.23|0
1652949680000|2022-05-19 08:41:20|9902.54|9902.54|9902.45|9902.45|9902.54|9902.54|9902.45|9902.45|0
1652949690000|2022-05-19 08:41:30|9902.82|9902.82|9902.82|9902.82|9902.82|9902.82|9902.82|9902.82|0
1652949700000|2022-05-19 08:41:40|9903.01|9903.01|9902.91|9902.91|9903.01|9903.01|9902.91|9902.91|0
1652949710000|2022-05-19 08:41:50|9902.46|9902.46|9902.46|9902.46|9902.46|9902.46|9902.46|9902.46|0
1652949720000|2022-05-19 08:42:00|9902.37|9902.37|9901.78|9901.78|9902.37|9902.37|9901.29|9901.29|0
1652949730000|2022-05-19 08:42:10|9901.47|9901.47|9902.9|9902.9|9902.9|9902.9|9901.47|9901.47|0
1652949740000|2022-05-19 08:42:20|9902.78|9902.78|9903.65|9903.65|9905.99|9905.99|9902.65|9902.65|0
1652949750000|2022-05-19 08:42:30|9904.52|9904.52|9904.59|9904.59|9904.96|9904.96|9904.52|9904.52|0
1652949760000|2022-05-19 08:42:40|9904.16|9904.16|9901.04|9901.04|9904.16|9904.16|9901.04|9901.04|0
1652949780000|2022-05-19 08:43:00|9899.48|9899.48|9899.7|9899.7|9899.7|9899.7|9899.48|9899.48|0
1652949790000|2022-05-19 08:43:10|9900.2|9900.2|9900.02|9900.02|9900.2|9900.2|9900.02|9900.02|0
1652949800000|2022-05-19 08:43:20|9899.59|9899.59|9898.73|9898.73|9899.59|9899.59|9898.73|9898.73|0
1652949810000|2022-05-19 08:43:30|9898.95|9898.95|9899.04|9899.04|9899.04|9899.04|9898.95|9898.95|0
1652949820000|2022-05-19 08:43:40|9898.61|9898.61|9897.18|9897.18|9898.74|9898.74|9896.4|9896.4|0
1652949830000|2022-05-19 08:43:50|9897.96|9897.96|9896.84|9896.84|9897.96|9897.96|9896.06|9896.06|0
1652949840000|2022-05-19 08:44:00|9897.21|9897.21|9897.21|9897.21|9897.21|9897.21|9897.21|9897.21|0
1652949850000|2022-05-19 08:44:10|9897.38|9897.38|9897.38|9897.38|9897.38|9897.38|9897.38|9897.38|0
1652949880000|2022-05-19 08:44:40|9896.85|9896.85|9895.78|9895.78|9896.96|9896.96|9895.54|9895.54|0
1652949890000|2022-05-19 08:44:50|9896.56|9896.56|9897.45|9897.45|9897.45|9897.45|9896.56|9896.56|0
1652949900000|2022-05-19 08:45:00|9897.55|9897.55|9899.31|9899.31|9899.31|9899.31|9896.75|9896.75|0
1652949910000|2022-05-19 08:45:10|9899.63|9899.63|9900.84|9900.84|9900.97|9900.97|9898.85|9898.85|0
1652949920000|2022-05-19 08:45:20|9900.04|9900.04|9900.04|9900.04|9900.37|9900.37|9900.04|9900.04|0
1652949930000|2022-05-19 08:45:30|9899.39|9899.39|9900.04|9900.04|9900.04|9900.04|9899.39|9899.39|0
1652949940000|2022-05-19 08:45:40|9901.6|9901.6|9901.15|9901.15|9901.6|9901.6|9901.15|9901.15|0
1652949960000|2022-05-19 08:46:00|9901.62|9901.62|9907.72|9907.72|9907.72|9907.72|9901.62|9901.62|0
1652949970000|2022-05-19 08:46:10|9908.09|9908.09|9908.27|9908.27|9908.63|9908.63|9907.9|9907.9|0
1652949980000|2022-05-19 08:46:20|9907.9|9907.9|9909.33|9909.33|9909.33|9909.33|9907.57|9907.57|0
1652949990000|2022-05-19 08:46:30|9909.17|9909.17|9908.8|9908.8|9909.17|9909.17|9908.8|9908.8|0
1652950000000|2022-05-19 08:46:40|9909.23|9909.23|9910.24|9910.24|9910.46|9910.46|9909.23|9909.23|0
1652950010000|2022-05-19 08:46:50|9910.46|9910.46|9911.93|9911.93|9911.93|9911.93|9910.46|9910.46|0
1652950020000|2022-05-19 08:47:00|9913.49|9913.49|9913.76|9913.76|9913.76|9913.76|9912.71|9912.71|0
1652950030000|2022-05-19 08:47:10|9915.32|9915.32|9919.03|9919.03|9919.03|9919.03|9915.32|9915.32|0
1652950040000|2022-05-19 08:47:20|9919.92|9919.92|9921.04|9921.04|9921.04|9921.04|9919.92|9919.92|0
1652950050000|2022-05-19 08:47:30|9921.14|9921.14|9921.55|9921.55|9921.55|9921.55|9921.14|9921.14|0
1652950060000|2022-05-19 08:47:40|9921.66|9921.66|9923.22|9923.22|9923.22|9923.22|9921.66|9921.66|0
1652950070000|2022-05-19 08:47:50|9923.48|9923.48|9923.48|9923.48|9923.48|9923.48|9923.48|9923.48|0
1652950080000|2022-05-19 08:48:00|9923.95|9923.95|9924.66|9924.66|9924.9|9924.9|9923.95|9923.95|0
1652950090000|2022-05-19 08:48:10|9924.29|9924.29|9924.29|9924.29|9924.29|9924.29|9924.29|9924.29|0
1652950100000|2022-05-19 08:48:20|9925.16|9925.16|9926.31|9926.31|9926.31|9926.31|9925.16|9925.16|0
1652950110000|2022-05-19 08:48:30|9926.23|9926.23|9926.2|9926.2|9926.55|9926.55|9926.2|9926.2|0
1652950120000|2022-05-19 08:48:40|9925.78|9925.78|9926.63|9926.63|9926.63|9926.63|9925.67|9925.67|0
1652950130000|2022-05-19 08:48:50|9926.95|9926.95|9926.49|9926.49|9926.95|9926.95|9926.38|9926.38|0
1652950140000|2022-05-19 08:49:00|9926.17|9926.17|9922.77|9922.77|9926.17|9926.17|9922.72|9922.72|0
1652950150000|2022-05-19 08:49:10|9923.52|9923.52|9923.95|9923.95|9924.36|9924.36|9923.21|9923.21|0
1652950160000|2022-05-19 08:49:20|9923.83|9923.83|9920.43|9920.43|9923.83|9923.83|9920.43|9920.43|0
1652950170000|2022-05-19 08:49:30|9920.61|9920.61|9920.15|9920.15|9920.8|9920.8|9920.1|9920.1|0
1652950180000|2022-05-19 08:49:40|9920.24|9920.24|9920.19|9920.19|9920.77|9920.77|9920.13|9920.13|0
1652950190000|2022-05-19 08:49:50|9919.73|9919.73|9919.34|9919.34|9919.73|9919.73|9919.34|9919.34|0
1652950200000|2022-05-19 08:50:00|9919.7|9919.7|9920.58|9920.58|9920.58|9920.58|9919.7|9919.7|0
1652950210000|2022-05-19 08:50:10|9920.2|9920.2|9920.2|9920.2|9920.2|9920.2|9920.2|9920.2|0
1652950220000|2022-05-19 08:50:20|9917.09|9917.09|9915.53|9915.53|9917.09|9917.09|9915.53|9915.53|0
1652950230000|2022-05-19 08:50:30|9914.75|9914.75|9914.75|9914.75|9914.75|9914.75|9914.75|9914.75|0
1652950240000|2022-05-19 08:50:40|9912.41|9912.41|9912.41|9912.41|9912.41|9912.41|9912.41|9912.41|0
1652950250000|2022-05-19 08:50:50|9912.59|9912.59|9912.5|9912.5|9912.59|9912.59|9912.5|9912.5|0
1652950260000|2022-05-19 08:51:00|9913.73|9913.73|9917.3|9917.3|9917.3|9917.3|9913.73|9913.73|0
1652950270000|2022-05-19 08:51:10|9917.66|9917.66|9918.45|9918.45|9918.45|9918.45|9917.66|9917.66|0
1652950280000|2022-05-19 08:51:20|9918.66|9918.66|9918.66|9918.66|9918.66|9918.66|9918.66|9918.66|0
1652950290000|2022-05-19 08:51:30|9918.17|9918.17|9918.17|9918.17|9918.17|9918.17|9918.17|9918.17|0
1652950300000|2022-05-19 08:51:40|9917.73|9917.73|9917.86|9917.86|9918.23|9918.23|9917.73|9917.73|0
1652950310000|2022-05-19 08:51:50|9917.73|9917.73|9917.73|9917.73|9917.95|9917.95|9917.52|9917.52|0
1652950320000|2022-05-19 08:52:00|9917.38|9917.38|9917.38|9917.38|9917.38|9917.38|9917.38|9917.38|0
1652950330000|2022-05-19 08:52:10|9920.5|9920.5|9921.28|9921.28|9922.06|9922.06|9920.5|9920.5|0
1652950340000|2022-05-19 08:52:20|9920.5|9920.5|9920.5|9920.5|9920.5|9920.5|9920.5|9920.5|0
1652950350000|2022-05-19 08:52:30|9920.18|9920.18|9920.6|9920.6|9920.6|9920.6|9920.18|9920.18|0
1652950360000|2022-05-19 08:52:40|9920.82|9920.82|9921.26|9921.26|9921.26|9921.26|9920.82|9920.82|0
1652950370000|2022-05-19 08:52:50|9920.95|9920.95|9919.88|9919.88|9920.95|9920.95|9919.88|9919.88|0
1652950380000|2022-05-19 08:53:00|9920.75|9920.75|9921.87|9921.87|9921.87|9921.87|9920.66|9920.66|0
1652950390000|2022-05-19 08:53:10|9923.43|9923.43|9925.74|9925.74|9926.77|9926.77|9923.43|9923.43|0
1652950400000|2022-05-19 08:53:20|9925.9|9925.9|9925.34|9925.34|9925.9|9925.9|9925.12|9925.12|0
1652950410000|2022-05-19 08:53:30|9925.06|9925.06|9925.06|9925.06|9925.06|9925.06|9925.06|9925.06|0
1652950420000|2022-05-19 08:53:40|9925.44|9925.44|9925.44|9925.44|9925.44|9925.44|9925.44|9925.44|0
1652950440000|2022-05-19 08:54:00|9925.88|9925.88|9929.69|9929.69|9929.93|9929.93|9925.88|9925.88|0
1652950450000|2022-05-19 08:54:10|9930.47|9930.47|9931.16|9931.16|9931.6|9931.6|9930.47|9930.47|0
1652950460000|2022-05-19 08:54:20|9931.4|9931.4|9930.62|9930.62|9931.4|9931.4|9930.62|9930.62|0
1652950470000|2022-05-19 08:54:30|9930.98|9930.98|9931.46|9931.46|9931.56|9931.56|9930.98|9930.98|0
1652950480000|2022-05-19 08:54:40|9931.58|9931.58|9931.46|9931.46|9931.58|9931.58|9931.46|9931.46|0
1652950490000|2022-05-19 08:54:50|9931.09|9931.09|9931.21|9931.21|9931.21|9931.21|9931.09|9931.09|0
1652950500000|2022-05-19 08:55:00|9931.36|9931.36|9931.76|9931.76|9931.76|9931.76|9931.36|9931.36|0
1652950510000|2022-05-19 08:55:10|9931.85|9931.85|9931.85|9931.85|9931.85|9931.85|9931.85|9931.85|0
1652950520000|2022-05-19 08:55:20|9929.68|9929.68|9928.74|9928.74|9929.68|9929.68|9928.74|9928.74|0
1652950530000|2022-05-19 08:55:30|9928.56|9928.56|9927.12|9927.12|9928.56|9928.56|9927.12|9927.12|0
1652950540000|2022-05-19 08:55:40|9927.35|9927.35|9927.18|9927.18|9927.35|9927.35|9927.18|9927.18|0
1652950550000|2022-05-19 08:55:50|9927.27|9927.27|9926.62|9926.62|9927.27|9927.27|9926.18|9926.18|0
1652950560000|2022-05-19 08:56:00|9926.49|9926.49|9926.01|9926.01|9926.81|9926.81|9926.01|9926.01|0
1652950580000|2022-05-19 08:56:20|9925.85|9925.85|9925.97|9925.97|9925.97|9925.97|9925.85|9925.85|0
1652950590000|2022-05-19 08:56:30|9925.52|9925.52|9921.78|9921.78|9925.52|9925.52|9920.32|9920.32|0
1652950600000|2022-05-19 08:56:40|9921.35|9921.35|9920.6|9920.6|9921.53|9921.53|9920.6|9920.6|0
1652950610000|2022-05-19 08:56:50|9919.73|9919.73|9919.3|9919.3|9919.73|9919.73|9919.3|9919.3|0
1652950620000|2022-05-19 08:57:00|9919.08|9919.08|9918|9918|9919.08|9919.08|9918|9918|0
1652950630000|2022-05-19 08:57:10|9917.67|9917.67|9917.6|9917.6|9917.67|9917.67|9917.35|9917.35|0
1652950640000|2022-05-19 08:57:20|9917.17|9917.17|9913.89|9913.89|9917.17|9917.17|9913.89|9913.89|0
1652950650000|2022-05-19 08:57:30|9913.45|9913.45|9912.4|9912.4|9913.45|9913.45|9912.4|9912.4|0
1652950660000|2022-05-19 08:57:40|9912.08|9912.08|9912.08|9912.08|9912.08|9912.08|9912.08|9912.08|0
1652950670000|2022-05-19 08:57:50|9911.75|9911.75|9911.17|9911.17|9911.75|9911.75|9911.17|9911.17|0
1652950680000|2022-05-19 08:58:00|9910.74|9910.74|9910.61|9910.61|9910.74|9910.74|9910.61|9910.61|0
1652950690000|2022-05-19 08:58:10|9909.74|9909.74|9910.07|9910.07|9910.07|9910.07|9909.39|9909.39|0
1652950700000|2022-05-19 08:58:20|9910.32|9910.32|9910.08|9910.08|9910.32|9910.32|9909.59|9909.59|0
1652950720000|2022-05-19 08:58:40|9909.86|9909.86|9909.64|9909.64|9909.86|9909.86|9909.64|9909.64|0
1652950730000|2022-05-19 08:58:50|9909.43|9909.43|9909.17|9909.17|9909.43|9909.43|9909.09|9909.09|0
1652950760000|2022-05-19 08:59:20|9908.75|9908.75|9907.39|9907.39|9908.87|9908.87|9907.39|9907.39|0
1652950770000|2022-05-19 08:59:30|9907.16|9907.16|9906.4|9906.4|9907.16|9907.16|9906.4|9906.4|0
1652950780000|2022-05-19 08:59:40|9906.07|9906.07|9898.6|9898.6|9906.59|9906.59|9898.6|9898.6|0
1652950790000|2022-05-19 08:59:50|9897.04|9897.04|9894.63|9894.63|9897.04|9897.04|9894.63|9894.63|0
1652950800000|2022-05-19 09:00:00|9894.03|9894.03|9889.68|9889.68|9894.03|9894.03|9889.68|9889.68|0
1652950810000|2022-05-19 09:00:10|9889.59|9889.59|9889.72|9889.72|9889.72|9889.72|9889.59|9889.59|0
1652950820000|2022-05-19 09:00:20|9889.94|9889.94|9892.55|9892.55|9893.29|9893.29|9889.94|9889.94|0
1652950830000|2022-05-19 09:00:30|9892.44|9892.44|9892.21|9892.21|9892.44|9892.44|9892.11|9892.11|0
1652950840000|2022-05-19 09:00:40|9892.31|9892.31|9893.44|9893.44|9893.44|9893.44|9891.88|9891.88|0
1652950860000|2022-05-19 09:01:00|9893.26|9893.26|9892.96|9892.96|9893.48|9893.48|9892.59|9892.59|0
1652950870000|2022-05-19 09:01:10|9892.63|9892.63|9889.94|9889.94|9892.63|9892.63|9889.94|9889.94|0
1652950880000|2022-05-19 09:01:20|9890.27|9890.27|9889.84|9889.84|9890.27|9890.27|9889.84|9889.84|0
1652950890000|2022-05-19 09:01:30|9888.97|9888.97|9889.84|9889.84|9889.84|9889.84|9888.97|9888.97|0
1652950900000|2022-05-19 09:01:40|9889.73|9889.73|9889.73|9889.73|9889.73|9889.73|9889.73|9889.73|0
1652950910000|2022-05-19 09:01:50|9890.51|9890.51|9891.38|9891.38|9891.38|9891.38|9890.51|9890.51|0
1652950920000|2022-05-19 09:02:00|9891.3|9891.3|9891.74|9891.74|9892.08|9892.08|9891.3|9891.3|0
1652950930000|2022-05-19 09:02:10|9890.89|9890.89|9890.89|9890.89|9890.89|9890.89|9890.89|9890.89|0
1652950950000|2022-05-19 09:02:30|9890.6|9890.6|9890.51|9890.51|9890.6|9890.6|9890.51|9890.51|0
1652950980000|2022-05-19 09:03:00|9892.07|9892.07|9892.07|9892.07|9892.07|9892.07|9892.07|9892.07|0
1652950990000|2022-05-19 09:03:10|9891.84|9891.84|9892.17|9892.17|9892.17|9892.17|9891.84|9891.84|0
1652951010000|2022-05-19 09:03:30|9892.08|9892.08|9889.78|9889.78|9892.08|9892.08|9889.56|9889.56|0
1652951020000|2022-05-19 09:03:40|9889.56|9889.56|9889.56|9889.56|9889.56|9889.56|9889.56|9889.56|0
1652951030000|2022-05-19 09:03:50|9890.34|9890.34|9889.46|9889.46|9890.34|9890.34|9889.46|9889.46|0
1652951040000|2022-05-19 09:04:00|9889.37|9889.37|9888.4|9888.4|9889.37|9889.37|9888.4|9888.4|0
1652951050000|2022-05-19 09:04:10|9888.29|9888.29|9888.4|9888.4|9888.4|9888.4|9888.29|9888.29|0
1652951060000|2022-05-19 09:04:20|9887.65|9887.65|9886.24|9886.24|9887.8|9887.8|9886.24|9886.24|0
1652951070000|2022-05-19 09:04:30|9886|9886|9886.33|9886.33|9886.33|9886.33|9886|9886|0
1652951080000|2022-05-19 09:04:40|9886.57|9886.57|9886.87|9886.87|9886.87|9886.87|9886.38|9886.38|0
1652951090000|2022-05-19 09:04:50|9887|9887|9884.77|9884.77|9887|9887|9884.35|9884.35|0
1652951100000|2022-05-19 09:05:00|9884.56|9884.56|9885.38|9885.38|9885.38|9885.38|9884.56|9884.56|0
1652951110000|2022-05-19 09:05:10|9885.48|9885.48|9884.81|9884.81|9885.66|9885.66|9884.38|9884.38|0
1652951120000|2022-05-19 09:05:20|9884.63|9884.63|9884.63|9884.63|9884.63|9884.63|9884.63|9884.63|0
1652951140000|2022-05-19 09:05:40|9884.98|9884.98|9886.09|9886.09|9886.22|9886.22|9884.98|9884.98|0
1652951150000|2022-05-19 09:05:50|9884.53|9884.53|9884.53|9884.53|9884.53|9884.53|9884.53|9884.53|0
1652951160000|2022-05-19 09:06:00|9886.09|9886.09|9887.77|9887.77|9888.43|9888.43|9886.09|9886.09|0
1652951170000|2022-05-19 09:06:10|9885.43|9885.43|9885.63|9885.63|9885.63|9885.63|9885.21|9885.21|0
1652951180000|2022-05-19 09:06:20|9886.5|9886.5|9887.81|9887.81|9888.24|9888.24|9886.5|9886.5|0
1652951190000|2022-05-19 09:06:30|9888.18|9888.18|9887.47|9887.47|9888.18|9888.18|9886.34|9886.34|0
1652951200000|2022-05-19 09:06:40|9887.59|9887.59|9887.54|9887.54|9887.91|9887.91|9887.47|9887.47|0
1652951210000|2022-05-19 09:06:50|9887.66|9887.66|9888.95|9888.95|9889.22|9889.22|9887.66|9887.66|0
1652951220000|2022-05-19 09:07:00|9888.73|9888.73|9888.13|9888.13|9888.73|9888.73|9887.26|9887.26|0
1652951230000|2022-05-19 09:07:10|9888.48|9888.48|9888.96|9888.96|9889.38|9889.38|9888.48|9888.48|0
1652951240000|2022-05-19 09:07:20|9888.53|9888.53|9889.15|9889.15|9889.15|9889.15|9888.53|9888.53|0
1652951270000|2022-05-19 09:07:50|9889.07|9889.07|9888.98|9888.98|9889.07|9889.07|9888.98|9888.98|0
1652951280000|2022-05-19 09:08:00|9889.42|9889.42|9890.76|9890.76|9890.76|9890.76|9888.98|9888.98|0
1652951290000|2022-05-19 09:08:10|9890.53|9890.53|9887.78|9887.78|9890.53|9890.53|9887.78|9887.78|0
1652951300000|2022-05-19 09:08:20|9887.67|9887.67|9887.68|9887.68|9887.68|9887.68|9887.46|9887.46|0
1652951310000|2022-05-19 09:08:30|9887.5|9887.5|9888.5|9888.5|9888.5|9888.5|9887.5|9887.5|0
1652951320000|2022-05-19 09:08:40|9888.28|9888.28|9888.28|9888.28|9888.28|9888.28|9888.28|9888.28|0
1652951340000|2022-05-19 09:09:00|9889.06|9889.06|9889.84|9889.84|9889.84|9889.84|9889.06|9889.06|0
1652951350000|2022-05-19 09:09:10|9889.75|9889.75|9889.32|9889.32|9889.75|9889.75|9889.32|9889.32|0
1652951360000|2022-05-19 09:09:20|9889.55|9889.55|9889.42|9889.42|9889.55|9889.55|9889.05|9889.05|0
1652951370000|2022-05-19 09:09:30|9888.74|9888.74|9888.93|9888.93|9889.14|9889.14|9888.74|9888.74|0
1652951380000|2022-05-19 09:09:40|9888.49|9888.49|9887.93|9887.93|9888.49|9888.49|9887.93|9887.93|0
1652951390000|2022-05-19 09:09:50|9887.51|9887.51|9885.17|9885.17|9887.51|9887.51|9885.17|9885.17|0
1652951400000|2022-05-19 09:10:00|9885.06|9885.06|9884.04|9884.04|9886.03|9886.03|9884.04|9884.04|0
1652951410000|2022-05-19 09:10:10|9883.6|9883.6|9880.95|9880.95|9883.6|9883.6|9880.58|9880.58|0
1652951420000|2022-05-19 09:10:20|9880.52|9880.52|9879.56|9879.56|9880.52|9880.52|9879.56|9879.56|0
1652951430000|2022-05-19 09:10:30|9879.24|9879.24|9879.5|9879.5|9879.5|9879.5|9879.24|9879.24|0
1652951440000|2022-05-19 09:10:40|9878.75|9878.75|9877.42|9877.42|9878.75|9878.75|9877.42|9877.42|0
1652951450000|2022-05-19 09:10:50|9877.35|9877.35|9877.13|9877.13|9877.35|9877.35|9877.13|9877.13|0
1652951460000|2022-05-19 09:11:00|9876.66|9876.66|9876.66|9876.66|9876.66|9876.66|9876.66|9876.66|0
1652951470000|2022-05-19 09:11:10|9875.1|9875.1|9873.49|9873.49|9875.1|9875.1|9873.15|9873.15|0
1652951480000|2022-05-19 09:11:20|9874.27|9874.27|9873.24|9873.24|9874.27|9874.27|9873.11|9873.11|0
1652951490000|2022-05-19 09:11:30|9872.8|9872.8|9872.8|9872.8|9872.8|9872.8|9872.8|9872.8|0
1652951500000|2022-05-19 09:11:40|9873.28|9873.28|9873.02|9873.02|9873.44|9873.44|9872.52|9872.52|0
1652951510000|2022-05-19 09:11:50|9872.88|9872.88|9873.18|9873.18|9873.18|9873.18|9872.88|9872.88|0
1652951520000|2022-05-19 09:12:00|9872.76|9872.76|9872.76|9872.76|9872.76|9872.76|9872.76|9872.76|0
1652951530000|2022-05-19 09:12:10|9872.57|9872.57|9872.13|9872.13|9872.95|9872.95|9871.63|9871.63|0
1652951540000|2022-05-19 09:12:20|9872.36|9872.36|9871.94|9871.94|9872.36|9872.36|9871.94|9871.94|0
1652951550000|2022-05-19 09:12:30|9871.7|9871.7|9871.7|9871.7|9871.7|9871.7|9871.7|9871.7|0
1652951570000|2022-05-19 09:12:50|9871.83|9871.83|9868.71|9868.71|9871.83|9871.83|9868.71|9868.71|0
1652951580000|2022-05-19 09:13:00|9868.44|9868.44|9864.24|9864.24|9868.56|9868.56|9864.24|9864.24|0
1652951590000|2022-05-19 09:13:10|9864.12|9864.12|9860.88|9860.88|9864.12|9864.12|9860.88|9860.88|0
1652951600000|2022-05-19 09:13:20|9860.6|9860.6|9860.14|9860.14|9860.82|9860.82|9860.14|9860.14|0
1652951610000|2022-05-19 09:13:30|9859.27|9859.27|9860.33|9860.33|9860.33|9860.33|9857.94|9857.94|0
1652951620000|2022-05-19 09:13:40|9860.42|9860.42|9860.37|9860.37|9860.42|9860.42|9859.64|9859.64|0
1652951630000|2022-05-19 09:13:50|9859.93|9859.93|9860.73|9860.73|9860.73|9860.73|9859.93|9859.93|0
1652951640000|2022-05-19 09:14:00|9861.51|9861.51|9863.56|9863.56|9865.12|9865.12|9861.51|9861.51|0
1652951650000|2022-05-19 09:14:10|9863.33|9863.33|9858.91|9858.91|9863.33|9863.33|9858.91|9858.91|0
1652951670000|2022-05-19 09:14:30|9858.84|9858.84|9856.27|9856.27|9858.84|9858.84|9856.27|9856.27|0
1652951680000|2022-05-19 09:14:40|9856.44|9856.44|9855.65|9855.65|9856.44|9856.44|9855.41|9855.41|0
1652951690000|2022-05-19 09:14:50|9855.89|9855.89|9854.69|9854.69|9855.89|9855.89|9854.33|9854.33|0
1652951700000|2022-05-19 09:15:00|9857.03|9857.03|9857.03|9857.03|9857.03|9857.03|9857.03|9857.03|0
1652951710000|2022-05-19 09:15:10|9856.61|9856.61|9857.76|9857.76|9857.76|9857.76|9856.61|9856.61|0
1652951720000|2022-05-19 09:15:20|9857.54|9857.54|9857.66|9857.66|9857.66|9857.66|9857.33|9857.33|0
1652951730000|2022-05-19 09:15:30|9858.19|9858.19|9858.27|9858.27|9858.27|9858.27|9858.19|9858.19|0
1652951740000|2022-05-19 09:15:40|9859.57|9859.57|9860.44|9860.44|9860.44|9860.44|9859.57|9859.57|0
1652951750000|2022-05-19 09:15:50|9860.77|9860.77|9859.62|9859.62|9860.77|9860.77|9859.62|9859.62|0
1652951760000|2022-05-19 09:16:00|9859.43|9859.43|9859.24|9859.24|9859.43|9859.43|9859.24|9859.24|0
1652951770000|2022-05-19 09:16:10|9858.75|9858.75|9858.29|9858.29|9858.75|9858.75|9858.29|9858.29|0
1652951780000|2022-05-19 09:16:20|9858.37|9858.37|9858.82|9858.82|9858.82|9858.82|9858.37|9858.37|0
1652951790000|2022-05-19 09:16:30|9858.6|9858.6|9858.97|9858.97|9858.97|9858.97|9858.6|9858.6|0
1652951800000|2022-05-19 09:16:40|9859.4|9859.4|9859.87|9859.87|9860.09|9860.09|9859.4|9859.4|0
1652951820000|2022-05-19 09:17:00|9859.61|9859.61|9859.85|9859.85|9859.85|9859.85|9859.42|9859.42|0
1652951830000|2022-05-19 09:17:10|9860.7|9860.7|9862.28|9862.28|9862.28|9862.28|9860.7|9860.7|0
1652951840000|2022-05-19 09:17:20|9861.85|9861.85|9861.52|9861.52|9861.85|9861.85|9861.52|9861.52|0
1652951850000|2022-05-19 09:17:30|9861.28|9861.28|9860.47|9860.47|9861.28|9861.28|9860.47|9860.47|0
1652951860000|2022-05-19 09:17:40|9860.3|9860.3|9860.3|9860.3|9860.3|9860.3|9860.3|9860.3|0
1652951870000|2022-05-19 09:17:50|9859.52|9859.52|9860.3|9860.3|9860.3|9860.3|9859.52|9859.52|0
1652951890000|2022-05-19 09:18:10|9859.93|9859.93|9859.93|9859.93|9859.93|9859.93|9859.93|9859.93|0
1652951900000|2022-05-19 09:18:20|9859.61|9859.61|9859.57|9859.57|9859.73|9859.73|9859.57|9859.57|0
1652951910000|2022-05-19 09:18:30|9860.07|9860.07|9859.13|9859.13|9860.07|9860.07|9859.13|9859.13|0
1652951920000|2022-05-19 09:18:40|9858.64|9858.64|9858.08|9858.08|9858.64|9858.64|9857.49|9857.49|0
1652951930000|2022-05-19 09:18:50|9858.17|9858.17|9859.26|9859.26|9859.39|9859.39|9857.82|9857.82|0
1652951940000|2022-05-19 09:19:00|9859.51|9859.51|9859.54|9859.54|9860.26|9860.26|9859.51|9859.51|0
1652951950000|2022-05-19 09:19:10|9859.45|9859.45|9859.89|9859.89|9859.89|9859.89|9859.23|9859.23|0
1652951960000|2022-05-19 09:19:20|9859.78|9859.78|9853.71|9853.71|9859.78|9859.78|9853.71|9853.71|0
1652951970000|2022-05-19 09:19:30|9854.49|9854.49|9853.75|9853.75|9854.49|9854.49|9853.75|9853.75|0
1652951980000|2022-05-19 09:19:40|9853.54|9853.54|9853.54|9853.54|9853.54|9853.54|9853.54|9853.54|0
1652952000000|2022-05-19 09:20:00|9853.43|9853.43|9856.08|9856.08|9856.26|9856.26|9853.43|9853.43|0
1652952010000|2022-05-19 09:20:10|9855.83|9855.83|9855.55|9855.55|9855.97|9855.97|9855.06|9855.06|0
1652952020000|2022-05-19 09:20:20|9855.18|9855.18|9854.21|9854.21|9855.18|9855.18|9854.21|9854.21|0
1652952030000|2022-05-19 09:20:30|9854.08|9854.08|9853.84|9853.84|9854.08|9854.08|9853.84|9853.84|0
1652952040000|2022-05-19 09:20:40|9853.74|9853.74|9853.85|9853.85|9854.32|9854.32|9853.74|9853.74|0
1652952050000|2022-05-19 09:20:50|9854.2|9854.2|9853.32|9853.32|9854.2|9854.2|9853.32|9853.32|0
1652952060000|2022-05-19 09:21:00|9853.15|9853.15|9853.37|9853.37|9853.37|9853.37|9853.15|9853.15|0
1652952070000|2022-05-19 09:21:10|9853.61|9853.61|9853.64|9853.64|9853.86|9853.86|9853.61|9853.61|0
1652952080000|2022-05-19 09:21:20|9853.49|9853.49|9853.14|9853.14|9853.49|9853.49|9853.14|9853.14|0
1652952100000|2022-05-19 09:21:40|9852.92|9852.92|9853.35|9853.35|9853.35|9853.35|9852.92|9852.92|0
1652952110000|2022-05-19 09:21:50|9854.13|9854.13|9854.59|9854.59|9854.59|9854.59|9854.13|9854.13|0
1652952120000|2022-05-19 09:22:00|9853.81|9853.81|9850.44|9850.44|9853.92|9853.92|9850.02|9850.02|0
1652952130000|2022-05-19 09:22:10|9851.22|9851.22|9851.87|9851.87|9851.87|9851.87|9851.22|9851.22|0
1652952140000|2022-05-19 09:22:20|9851.74|9851.74|9851.74|9851.74|9851.74|9851.74|9851.74|9851.74|0
1652952150000|2022-05-19 09:22:30|9851.96|9851.96|9851.96|9851.96|9851.96|9851.96|9851.96|9851.96|0
1652952160000|2022-05-19 09:22:40|9852.19|9852.19|9852.06|9852.06|9852.19|9852.19|9852.06|9852.06|0
1652952170000|2022-05-19 09:22:50|9851.93|9851.93|9851.93|9851.93|9851.93|9851.93|9851.93|9851.93|0
1652952180000|2022-05-19 09:23:00|9852.12|9852.12|9852.41|9852.41|9852.41|9852.41|9851.99|9851.99|0
1652952190000|2022-05-19 09:23:10|9853.97|9853.97|9853.97|9853.97|9853.97|9853.97|9853.97|9853.97|0
1652952200000|2022-05-19 09:23:20|9853.48|9853.48|9853.48|9853.48|9853.48|9853.48|9853.48|9853.48|0
1652952210000|2022-05-19 09:23:30|9853.55|9853.55|9853.71|9853.71|9853.71|9853.71|9853.34|9853.34|0
1652952240000|2022-05-19 09:24:00|9853.61|9853.61|9853.28|9853.28|9853.61|9853.61|9853.28|9853.28|0
1652952270000|2022-05-19 09:24:30|9853.41|9853.41|9853.76|9853.76|9853.76|9853.76|9853.41|9853.41|0
1652952280000|2022-05-19 09:24:40|9854.22|9854.22|9854.69|9854.69|9854.69|9854.69|9853.13|9853.13|0
1652952290000|2022-05-19 09:24:50|9854.32|9854.32|9853.25|9853.25|9854.81|9854.81|9853.25|9853.25|0
1652952300000|2022-05-19 09:25:00|9854.81|9854.81|9856.47|9856.47|9856.47|9856.47|9854.81|9854.81|0
1652952310000|2022-05-19 09:25:10|9856.69|9856.69|9857.06|9857.06|9857.06|9857.06|9856.47|9856.47|0
1652952320000|2022-05-19 09:25:20|9856.93|9856.93|9856.93|9856.93|9856.93|9856.93|9856.93|9856.93|0
1652952330000|2022-05-19 09:25:30|9857.03|9857.03|9856.57|9856.57|9857.12|9857.12|9856.57|9856.57|0
1652952340000|2022-05-19 09:25:40|9857.06|9857.06|9857.06|9857.06|9857.06|9857.06|9857.06|9857.06|0
1652952350000|2022-05-19 09:25:50|9857.39|9857.39|9858.03|9858.03|9858.03|9858.03|9857.39|9857.39|0
1652952370000|2022-05-19 09:26:10|9857.5|9857.5|9857.14|9857.14|9857.5|9857.5|9857.14|9857.14|0
1652952380000|2022-05-19 09:26:20|9857.28|9857.28|9857.28|9857.28|9857.28|9857.28|9857.28|9857.28|0
1652952390000|2022-05-19 09:26:30|9857.7|9857.7|9857.7|9857.7|9857.7|9857.7|9857.7|9857.7|0
1652952410000|2022-05-19 09:26:50|9857.27|9857.27|9855.38|9855.38|9857.27|9857.27|9855.38|9855.38|0
1652952420000|2022-05-19 09:27:00|9853.82|9853.82|9853.17|9853.17|9853.82|9853.82|9853.17|9853.17|0
1652952430000|2022-05-19 09:27:10|9852.78|9852.78|9852.5|9852.5|9852.78|9852.78|9852.5|9852.5|0
1652952440000|2022-05-19 09:27:20|9852.28|9852.28|9851.99|9851.99|9852.28|9852.28|9851.99|9851.99|0
1652952450000|2022-05-19 09:27:30|9851.9|9851.9|9851.77|9851.77|9851.9|9851.9|9851.58|9851.58|0
1652952460000|2022-05-19 09:27:40|9852.64|9852.64|9853.5|9853.5|9853.76|9853.76|9852.64|9852.64|0
1652952470000|2022-05-19 09:27:50|9853.39|9853.39|9853.39|9853.39|9853.39|9853.39|9853.39|9853.39|0
1652952480000|2022-05-19 09:28:00|9852.96|9852.96|9853.76|9853.76|9853.76|9853.76|9852.96|9852.96|0
1652952490000|2022-05-19 09:28:10|9853.85|9853.85|9854.6|9854.6|9854.6|9854.6|9853.85|9853.85|0
1652952500000|2022-05-19 09:28:20|9854.27|9854.27|9853.56|9853.56|9854.27|9854.27|9853.56|9853.56|0
1652952510000|2022-05-19 09:28:30|9854.01|9854.01|9854.46|9854.46|9854.47|9854.47|9854.01|9854.01|0
1652952520000|2022-05-19 09:28:40|9854.64|9854.64|9857.46|9857.46|9857.93|9857.93|9854.64|9854.64|0
1652952530000|2022-05-19 09:28:50|9857.63|9857.63|9857.9|9857.9|9858.07|9858.07|9857.53|9857.53|0
1652952540000|2022-05-19 09:29:00|9858.16|9858.16|9857.59|9857.59|9858.16|9858.16|9857.59|9857.59|0
1652952550000|2022-05-19 09:29:10|9857.43|9857.43|9856.64|9856.64|9857.43|9857.43|9856.64|9856.64|0
1652952560000|2022-05-19 09:29:20|9856.88|9856.88|9856.59|9856.59|9856.88|9856.88|9856.59|9856.59|0
1652952570000|2022-05-19 09:29:30|9856.22|9856.22|9856.65|9856.65|9856.65|9856.65|9856.22|9856.22|0
1652952580000|2022-05-19 09:29:40|9856.53|9856.53|9855.96|9855.96|9856.53|9856.53|9855.96|9855.96|0
1652952590000|2022-05-19 09:29:50|9855.71|9855.71|9854.15|9854.15|9855.71|9855.71|9854.15|9854.15|0
1652952600000|2022-05-19 09:30:00|9853.86|9853.86|9854.74|9854.74|9854.74|9854.74|9853.86|9853.86|0
1652952610000|2022-05-19 09:30:10|9854.06|9854.06|9853.55|9853.55|9854.06|9854.06|9852.24|9852.24|0
1652952620000|2022-05-19 09:30:20|9853.22|9853.22|9853.22|9853.22|9853.22|9853.22|9853.22|9853.22|0
1652952630000|2022-05-19 09:30:30|9852.74|9852.74|9852.31|9852.31|9852.74|9852.74|9852.31|9852.31|0
1652952640000|2022-05-19 09:30:40|9852.55|9852.55|9852.8|9852.8|9852.8|9852.8|9852.55|9852.55|0
1652952650000|2022-05-19 09:30:50|9852.58|9852.58|9851.96|9851.96|9852.58|9852.58|9851.96|9851.96|0
1652952660000|2022-05-19 09:31:00|9851.71|9851.71|9851.71|9851.71|9851.71|9851.71|9851.71|9851.71|0
1652952670000|2022-05-19 09:31:10|9851.47|9851.47|9848.53|9848.53|9851.47|9851.47|9848.42|9848.42|0
1652952680000|2022-05-19 09:31:20|9848.11|9848.11|9848.32|9848.32|9848.32|9848.32|9848.11|9848.11|0
1652952690000|2022-05-19 09:31:30|9847.99|9847.99|9848.32|9848.32|9848.32|9848.32|9847.99|9847.99|0
1652952700000|2022-05-19 09:31:40|9848.13|9848.13|9848.26|9848.26|9848.26|9848.26|9848.13|9848.13|0
1652952710000|2022-05-19 09:31:50|9847.91|9847.91|9847.71|9847.71|9847.91|9847.91|9847.71|9847.71|0
1652952720000|2022-05-19 09:32:00|9848.15|9848.15|9848.06|9848.06|9848.15|9848.15|9847.69|9847.69|0
1652952730000|2022-05-19 09:32:10|9848.72|9848.72|9848.66|9848.66|9849.15|9849.15|9848.66|9848.66|0
1652952740000|2022-05-19 09:32:20|9849.09|9849.09|9848.22|9848.22|9849.09|9849.09|9848.22|9848.22|0
1652952750000|2022-05-19 09:32:30|9848.66|9848.66|9848.33|9848.33|9848.66|9848.66|9848.33|9848.33|0
1652952760000|2022-05-19 09:32:40|9847.42|9847.42|9846.55|9846.55|9847.42|9847.42|9846.55|9846.55|0
1652952770000|2022-05-19 09:32:50|9846.22|9846.22|9845.16|9845.16|9846.22|9846.22|9845.16|9845.16|0
1652952780000|2022-05-19 09:33:00|9845.08|9845.08|9844.51|9844.51|9845.58|9845.58|9844.49|9844.49|0
1652952790000|2022-05-19 09:33:10|9844.19|9844.19|9844.52|9844.52|9844.52|9844.52|9844.19|9844.19|0
1652952800000|2022-05-19 09:33:20|9844.16|9844.16|9844.35|9844.35|9844.35|9844.35|9844.16|9844.16|0
1652952810000|2022-05-19 09:33:30|9844.45|9844.45|9844.52|9844.52|9844.52|9844.52|9844.45|9844.45|0
1652952820000|2022-05-19 09:33:40|9844.5|9844.5|9844.5|9844.5|9844.5|9844.5|9844.5|9844.5|0
1652952830000|2022-05-19 09:33:50|9844.73|9844.73|9844.73|9844.73|9844.73|9844.73|9844.73|9844.73|0
1652952850000|2022-05-19 09:34:10|9844.47|9844.47|9840.53|9840.53|9844.6|9844.6|9840.53|9840.53|0
1652952860000|2022-05-19 09:34:20|9839.75|9839.75|9842.51|9842.51|9842.51|9842.51|9839.56|9839.56|0
1652952880000|2022-05-19 09:34:40|9842.28|9842.28|9842.28|9842.28|9842.28|9842.28|9842.28|9842.28|0
1652952890000|2022-05-19 09:34:50|9842.03|9842.03|9841.6|9841.6|9842.03|9842.03|9841.6|9841.6|0
1652952900000|2022-05-19 09:35:00|9840.66|9840.66|9840.66|9840.66|9840.66|9840.66|9840.66|9840.66|0
1652952910000|2022-05-19 09:35:10|9840.13|9840.13|9836.22|9836.22|9840.13|9840.13|9836.22|9836.22|0
1652952920000|2022-05-19 09:35:20|9835.89|9835.89|9836.11|9836.11|9836.11|9836.11|9835.89|9835.89|0
1652952930000|2022-05-19 09:35:30|9836.54|9836.54|9836.36|9836.36|9836.79|9836.79|9836.36|9836.36|0
1652952940000|2022-05-19 09:35:40|9836.18|9836.18|9836.71|9836.71|9836.71|9836.71|9836.18|9836.18|0
1652952950000|2022-05-19 09:35:50|9837.14|9837.14|9837.23|9837.23|9837.23|9837.23|9837.14|9837.14|0
1652952960000|2022-05-19 09:36:00|9836.8|9836.8|9832.91|9832.91|9836.8|9836.8|9832.54|9832.54|0
1652952970000|2022-05-19 09:36:10|9832.75|9832.75|9831.58|9831.58|9832.75|9832.75|9831.58|9831.58|0
1652952980000|2022-05-19 09:36:20|9831.74|9831.74|9831.41|9831.41|9831.74|9831.74|9831.25|9831.25|0
1652952990000|2022-05-19 09:36:30|9831.57|9831.57|9831.25|9831.25|9831.57|9831.57|9830.77|9830.77|0
1652953000000|2022-05-19 09:36:40|9831.16|9831.16|9830.91|9830.91|9831.29|9831.29|9830.44|9830.44|0
1652953010000|2022-05-19 09:36:50|9830.7|9830.7|9830.55|9830.55|9830.91|9830.91|9830.18|9830.18|0
1652953020000|2022-05-19 09:37:00|9830.37|9830.37|9830.37|9830.37|9830.37|9830.37|9830.37|9830.37|0
1652953030000|2022-05-19 09:37:10|9829.42|9829.42|9829.73|9829.73|9829.73|9829.73|9829.1|9829.1|0
1652953040000|2022-05-19 09:37:20|9829.86|9829.86|9828.11|9828.11|9829.86|9829.86|9828.11|9828.11|0
1652953050000|2022-05-19 09:37:30|9828.3|9828.3|9827.93|9827.93|9828.3|9828.3|9827.82|9827.82|0
1652953060000|2022-05-19 09:37:40|9827.06|9827.06|9827.06|9827.06|9827.06|9827.06|9827.06|9827.06|0
1652953070000|2022-05-19 09:37:50|9826.81|9826.81|9826.81|9826.81|9826.81|9826.81|9826.81|9826.81|0
1652953080000|2022-05-19 09:38:00|9824.47|9824.47|9822.58|9822.58|9824.47|9824.47|9822.58|9822.58|0
1652953090000|2022-05-19 09:38:10|9822.41|9822.41|9822.19|9822.19|9822.41|9822.41|9822.19|9822.19|0
1652953100000|2022-05-19 09:38:20|9821.97|9821.97|9821.97|9821.97|9821.97|9821.97|9821.97|9821.97|0
1652953120000|2022-05-19 09:38:40|9821.78|9821.78|9819.62|9819.62|9821.78|9821.78|9819.62|9819.62|0
1652953130000|2022-05-19 09:38:50|9819.3|9819.3|9819.95|9819.95|9819.95|9819.95|9819.3|9819.3|0
1652953140000|2022-05-19 09:39:00|9819.82|9819.82|9818.88|9818.88|9819.82|9819.82|9818.88|9818.88|0
1652953150000|2022-05-19 09:39:10|9818.96|9818.96|9819.29|9819.29|9819.29|9819.29|9818.64|9818.64|0
1652953160000|2022-05-19 09:39:20|9818.96|9818.96|9818.96|9818.96|9818.96|9818.96|9818.96|9818.96|0
1652953170000|2022-05-19 09:39:30|9818.54|9818.54|9815.94|9815.94|9818.54|9818.54|9815.94|9815.94|0
1652953180000|2022-05-19 09:39:40|9816.72|9816.72|9816.72|9816.72|9816.72|9816.72|9816.72|9816.72|0
1652953190000|2022-05-19 09:39:50|9817.5|9817.5|9816.66|9816.66|9817.5|9817.5|9816.66|9816.66|0
1652953200000|2022-05-19 09:40:00|9815.79|9815.79|9815.98|9815.98|9815.98|9815.98|9815.2|9815.2|0
1652953210000|2022-05-19 09:40:10|9815.74|9815.74|9815.74|9815.74|9815.74|9815.74|9815.74|9815.74|0
1652953220000|2022-05-19 09:40:20|9815.51|9815.51|9815.95|9815.95|9815.95|9815.95|9815.51|9815.51|0
1652953230000|2022-05-19 09:40:30|9815.82|9815.82|9816.25|9816.25|9816.25|9816.25|9815.82|9815.82|0
1652953240000|2022-05-19 09:40:40|9815.93|9815.93|9815.93|9815.93|9815.93|9815.93|9815.93|9815.93|0
1652953260000|2022-05-19 09:41:00|9816.25|9816.25|9816.25|9816.25|9816.25|9816.25|9816.25|9816.25|0
1652953280000|2022-05-19 09:41:20|9815.93|9815.93|9815.45|9815.45|9815.93|9815.93|9815.45|9815.45|0
1652953290000|2022-05-19 09:41:30|9814.67|9814.67|9814.99|9814.99|9814.99|9814.99|9814.67|9814.67|0
1652953300000|2022-05-19 09:41:40|9814.89|9814.89|9814.89|9814.89|9814.89|9814.89|9814.89|9814.89|0
1652953310000|2022-05-19 09:41:50|9815.14|9815.14|9814.87|9814.87|9815.14|9815.14|9814.87|9814.87|0
1652953320000|2022-05-19 09:42:00|9814.52|9814.52|9812.01|9812.01|9814.52|9814.52|9812.01|9812.01|0
1652953330000|2022-05-19 09:42:10|9811.55|9811.55|9810.68|9810.68|9811.55|9811.55|9810.68|9810.68|0
1652953340000|2022-05-19 09:42:20|9810.91|9810.91|9810.97|9810.97|9811.36|9811.36|9810.91|9810.91|0
1652953350000|2022-05-19 09:42:30|9810.75|9810.75|9810.75|9810.75|9810.75|9810.75|9810.75|9810.75|0
1652953360000|2022-05-19 09:42:40|9810.56|9810.56|9810.33|9810.33|9810.56|9810.56|9810.33|9810.33|0
1652953370000|2022-05-19 09:42:50|9810.37|9810.37|9809.5|9809.5|9810.49|9810.49|9809.5|9809.5|0
1652953380000|2022-05-19 09:43:00|9809|9809|9808.25|9808.25|9809|9809|9807.8|9807.8|0
1652953390000|2022-05-19 09:43:10|9808.57|9808.57|9808.57|9808.57|9808.57|9808.57|9808.57|9808.57|0
1652953400000|2022-05-19 09:43:20|9808.35|9808.35|9807.55|9807.55|9808.7|9808.7|9807.55|9807.55|0
1652953420000|2022-05-19 09:43:40|9807.18|9807.18|9806.31|9806.31|9807.18|9807.18|9806.12|9806.12|0
1652953430000|2022-05-19 09:43:50|9806.13|9806.13|9805.17|9805.17|9806.13|9806.13|9803.61|9803.61|0
1652953440000|2022-05-19 09:44:00|9804.88|9804.88|9802.66|9802.66|9804.95|9804.95|9802.66|9802.66|0
1652953450000|2022-05-19 09:44:10|9802.33|9802.33|9799.77|9799.77|9802.33|9802.33|9799.77|9799.77|0
1652953460000|2022-05-19 09:44:20|9799.93|9799.93|9799.81|9799.81|9799.93|9799.93|9799.33|9799.33|0
1652953470000|2022-05-19 09:44:30|9800.47|9800.47|9800.14|9800.14|9800.47|9800.47|9799.49|9799.49|0
1652953480000|2022-05-19 09:44:40|9800.03|9800.03|9800.03|9800.03|9800.03|9800.03|9800.03|9800.03|0
1652953490000|2022-05-19 09:44:50|9800.16|9800.16|9799.55|9799.55|9800.16|9800.16|9799.18|9799.18|0
1652953500000|2022-05-19 09:45:00|9799.46|9799.46|9799.97|9799.97|9799.97|9799.97|9799.17|9799.17|0
1652953510000|2022-05-19 09:45:10|9800.11|9800.11|9806.6|9806.6|9806.96|9806.96|9799.87|9799.87|0
1652953520000|2022-05-19 09:45:20|9806.67|9806.67|9808.14|9808.14|9808.36|9808.36|9806.67|9806.67|0
1652953530000|2022-05-19 09:45:30|9810.48|9810.48|9810.64|9810.64|9811.89|9811.89|9810.1|9810.1|0
1652953550000|2022-05-19 09:45:50|9811.07|9811.07|9810.74|9810.74|9811.07|9811.07|9810.74|9810.74|0
1652953560000|2022-05-19 09:46:00|9810.99|9810.99|9811.26|9811.26|9811.42|9811.42|9810.99|9810.99|0
1652953570000|2022-05-19 09:46:10|9811.42|9811.42|9811.17|9811.17|9811.42|9811.42|9810.95|9810.95|0
1652953580000|2022-05-19 09:46:20|9811|9811|9811|9811|9811|9811|9811|9811|0
1652953590000|2022-05-19 09:46:30|9811.22|9811.22|9811.2|9811.2|9811.46|9811.46|9811|9811|0
1652953600000|2022-05-19 09:46:40|9810.83|9810.83|9810.92|9810.92|9810.92|9810.92|9810.83|9810.83|0
1652953610000|2022-05-19 09:46:50|9811.14|9811.14|9811.14|9811.14|9811.32|9811.32|9811.14|9811.14|0
1652953620000|2022-05-19 09:47:00|9810.82|9810.82|9810.82|9810.82|9810.82|9810.82|9810.82|9810.82|0
1652953630000|2022-05-19 09:47:10|9811.67|9811.67|9812.59|9812.59|9812.59|9812.59|9811.67|9811.67|0
1652953640000|2022-05-19 09:47:20|9812.92|9812.92|9813.09|9813.09|9813.09|9813.09|9812.92|9812.92|0
1652953650000|2022-05-19 09:47:30|9812.86|9812.86|9812.86|9812.86|9812.86|9812.86|9812.86|9812.86|0
1652953670000|2022-05-19 09:47:50|9813.64|9813.64|9812.86|9812.86|9814.42|9814.42|9812.86|9812.86|0
1652953680000|2022-05-19 09:48:00|9812.78|9812.78|9813.2|9813.2|9813.24|9813.24|9812.78|9812.78|0
1652953700000|2022-05-19 09:48:20|9813.64|9813.64|9812.6|9812.6|9814.09|9814.09|9812.6|9812.6|0
1652953710000|2022-05-19 09:48:30|9812.16|9812.16|9812.95|9812.95|9813.18|9813.18|9812.16|9812.16|0
1652953720000|2022-05-19 09:48:40|9813.18|9813.18|9814.04|9814.04|9814.04|9814.04|9813.18|9813.18|0
1652953730000|2022-05-19 09:48:50|9813.56|9813.56|9814.16|9814.16|9814.16|9814.16|9813.56|9813.56|0
1652953740000|2022-05-19 09:49:00|9814.52|9814.52|9815.36|9815.36|9815.36|9815.36|9814.41|9814.41|0
1652953750000|2022-05-19 09:49:10|9815.84|9815.84|9816.42|9816.42|9816.42|9816.42|9815.84|9815.84|0
1652953760000|2022-05-19 09:49:20|9819.77|9819.77|9821.81|9821.81|9821.81|9821.81|9819.77|9819.77|0
1652953770000|2022-05-19 09:49:30|9822.29|9822.29|9823.14|9823.14|9823.14|9823.14|9822.29|9822.29|0
1652953780000|2022-05-19 09:49:40|9823.26|9823.26|9823.53|9823.53|9823.53|9823.53|9822.94|9822.94|0
1652953790000|2022-05-19 09:49:50|9822.66|9822.66|9822.66|9822.66|9822.66|9822.66|9822.66|9822.66|0
1652953800000|2022-05-19 09:50:00|9822.14|9822.14|9822.04|9822.04|9822.14|9822.14|9822.04|9822.04|0
1652953810000|2022-05-19 09:50:10|9822.27|9822.27|9822.27|9822.27|9822.27|9822.27|9822.27|9822.27|0
1652953820000|2022-05-19 09:50:20|9823.12|9823.12|9823.12|9823.12|9823.12|9823.12|9822.9|9822.9|0
1652953830000|2022-05-19 09:50:30|9822.89|9822.89|9823.68|9823.68|9823.68|9823.68|9822.89|9822.89|0
1652953840000|2022-05-19 09:50:40|9822.9|9822.9|9823.3|9823.3|9823.3|9823.3|9822.9|9822.9|0
1652953850000|2022-05-19 09:50:50|9823.62|9823.62|9823.14|9823.14|9823.62|9823.62|9823.14|9823.14|0
1652953860000|2022-05-19 09:51:00|9823.57|9823.57|9823.57|9823.57|9823.57|9823.57|9823.57|9823.57|0
1652953870000|2022-05-19 09:51:10|9823.68|9823.68|9823.16|9823.16|9823.68|9823.68|9823.03|9823.03|0
1652953880000|2022-05-19 09:51:20|9823.4|9823.4|9824.78|9824.78|9824.78|9824.78|9823.4|9823.4|0
1652953890000|2022-05-19 09:51:30|9825.34|9825.34|9825.63|9825.63|9825.63|9825.63|9825.34|9825.34|0
1652953900000|2022-05-19 09:51:40|9826.15|9826.15|9826.84|9826.84|9826.84|9826.84|9826.15|9826.15|0
1652953910000|2022-05-19 09:51:50|9827.27|9827.27|9827.44|9827.44|9827.44|9827.44|9827.27|9827.27|0
1652953920000|2022-05-19 09:52:00|9827.57|9827.57|9827.72|9827.72|9827.72|9827.72|9827.57|9827.57|0
1652953930000|2022-05-19 09:52:10|9827.84|9827.84|9827.79|9827.79|9827.97|9827.97|9827.79|9827.79|0
1652953940000|2022-05-19 09:52:20|9827.91|9827.91|9829.24|9829.24|9829.43|9829.43|9827.91|9827.91|0
1652953950000|2022-05-19 09:52:30|9829.36|9829.36|9829.04|9829.04|9829.71|9829.71|9829.04|9829.04|0
1652953980000|2022-05-19 09:53:00|9829.52|9829.52|9832.91|9832.91|9832.91|9832.91|9829.52|9829.52|0
1652953990000|2022-05-19 09:53:10|9832.7|9832.7|9832.7|9832.7|9832.7|9832.7|9832.7|9832.7|0
1652954000000|2022-05-19 09:53:20|9832.33|9832.33|9832.33|9832.33|9832.33|9832.33|9832.33|9832.33|0
1652954010000|2022-05-19 09:53:30|9833.11|9833.11|9834.56|9834.56|9834.56|9834.56|9833.11|9833.11|0
1652954020000|2022-05-19 09:53:40|9834.24|9834.24|9835.17|9835.17|9835.17|9835.17|9834.24|9834.24|0
1652954030000|2022-05-19 09:53:50|9835.62|9835.62|9835.62|9835.62|9835.62|9835.62|9835.62|9835.62|0
1652954040000|2022-05-19 09:54:00|9835.5|9835.5|9835.5|9835.5|9835.5|9835.5|9835.5|9835.5|0
1652954050000|2022-05-19 09:54:10|9835.13|9835.13|9835.13|9835.13|9835.13|9835.13|9835.13|9835.13|0
1652954060000|2022-05-19 09:54:20|9835.59|9835.59|9834.93|9834.93|9835.59|9835.59|9834.93|9834.93|0
1652954080000|2022-05-19 09:54:40|9835.1|9835.1|9835.1|9835.1|9835.1|9835.1|9835.1|9835.1|0
1652954100000|2022-05-19 09:55:00|9835.47|9835.47|9835.59|9835.59|9835.59|9835.59|9835.47|9835.47|0
1652954110000|2022-05-19 09:55:10|9835.72|9835.72|9835.14|9835.14|9835.72|9835.72|9835.14|9835.14|0
1652954120000|2022-05-19 09:55:20|9834.88|9834.88|9834.88|9834.88|9834.88|9834.88|9834.88|9834.88|0
1652954140000|2022-05-19 09:55:40|9832.54|9832.54|9832.54|9832.54|9832.54|9832.54|9832.54|9832.54|0
1652954150000|2022-05-19 09:55:50|9831.76|9831.76|9830.19|9830.19|9831.76|9831.76|9829.83|9829.83|0
1652954160000|2022-05-19 09:56:00|9830.41|9830.41|9830.54|9830.54|9830.66|9830.66|9830.41|9830.41|0
1652954200000|2022-05-19 09:56:40|9830.31|9830.31|9830.77|9830.77|9830.77|9830.77|9830.31|9830.31|0
1652954210000|2022-05-19 09:56:50|9829.99|9829.99|9829.99|9829.99|9829.99|9829.99|9829.99|9829.99|0
1652954220000|2022-05-19 09:57:00|9829.75|9829.75|9829.75|9829.75|9829.75|9829.75|9829.75|9829.75|0
1652954230000|2022-05-19 09:57:10|9829.51|9829.51|9826.45|9826.45|9829.51|9829.51|9826.45|9826.45|0
1652954240000|2022-05-19 09:57:20|9825.75|9825.75|9824.48|9824.48|9825.75|9825.75|9824.13|9824.13|0
1652954250000|2022-05-19 09:57:30|9824.73|9824.73|9824.66|9824.66|9824.73|9824.73|9824.16|9824.16|0
1652954260000|2022-05-19 09:57:40|9824.78|9824.78|9825.08|9825.08|9825.51|9825.51|9824.78|9824.78|0
1652954270000|2022-05-19 09:57:50|9825.76|9825.76|9826.19|9826.19|9826.19|9826.19|9825.76|9825.76|0
1652954280000|2022-05-19 09:58:00|9825.86|9825.86|9825.86|9825.86|9825.86|9825.86|9825.86|9825.86|0
1652954290000|2022-05-19 09:58:10|9824.3|9824.3|9824.73|9824.73|9825.08|9825.08|9824.3|9824.3|0
1652954300000|2022-05-19 09:58:20|9824.85|9824.85|9825.41|9825.41|9825.6|9825.6|9824.73|9824.73|0
1652954310000|2022-05-19 09:58:30|9826.19|9826.19|9826.19|9826.19|9826.19|9826.19|9826.19|9826.19|0
1652954320000|2022-05-19 09:58:40|9825.53|9825.53|9822.78|9822.78|9825.76|9825.76|9822.78|9822.78|0
1652954330000|2022-05-19 09:58:50|9823.56|9823.56|9823.35|9823.35|9823.57|9823.57|9822.93|9822.93|0
1652954340000|2022-05-19 09:59:00|9823.17|9823.17|9822.47|9822.47|9823.17|9823.17|9822.47|9822.47|0
1652954350000|2022-05-19 09:59:10|9822.3|9822.3|9822.3|9822.3|9822.3|9822.3|9822.3|9822.3|0
1652954360000|2022-05-19 09:59:20|9822.38|9822.38|9821.84|9821.84|9822.6|9822.6|9821.84|9821.84|0
1652954370000|2022-05-19 09:59:30|9821.4|9821.4|9820.06|9820.06|9821.4|9821.4|9819.84|9819.84|0
1652954380000|2022-05-19 09:59:40|9819.78|9819.78|9819.96|9819.96|9819.96|9819.96|9819.78|9819.78|0
1652954390000|2022-05-19 09:59:50|9819.83|9819.83|9820.16|9820.16|9820.16|9820.16|9819.83|9819.83|0
1652954400000|2022-05-19 10:00:00|9820.49|9820.49|9819.08|9819.08|9820.64|9820.64|9819.08|9819.08|0
1652954410000|2022-05-19 10:00:10|9819.86|9819.86|9819.86|9819.86|9819.86|9819.86|9819.86|9819.86|0
1652954420000|2022-05-19 10:00:20|9820.08|9820.08|9818.28|9818.28|9820.08|9820.08|9818.28|9818.28|0
1652954430000|2022-05-19 10:00:30|9817.84|9817.84|9816.19|9816.19|9817.84|9817.84|9816.19|9816.19|0
1652954460000|2022-05-19 10:01:00|9816.06|9816.06|9816.06|9816.06|9816.06|9816.06|9816.06|9816.06|0
1652954470000|2022-05-19 10:01:10|9815.82|9815.82|9816.28|9816.28|9816.28|9816.28|9815.82|9815.82|0
1652954480000|2022-05-19 10:01:20|9816.46|9816.46|9816.81|9816.81|9816.81|9816.81|9816.46|9816.46|0
1652954490000|2022-05-19 10:01:30|9817.06|9817.06|9817.06|9817.06|9817.06|9817.06|9817.06|9817.06|0
1652954510000|2022-05-19 10:01:50|9817.23|9817.23|9817.67|9817.67|9817.67|9817.67|9817.23|9817.23|0
1652954520000|2022-05-19 10:02:00|9818.1|9818.1|9818.19|9818.19|9818.42|9818.42|9818.1|9818.1|0
1652954550000|2022-05-19 10:02:30|9819.04|9819.04|9819.04|9819.04|9819.04|9819.04|9819.04|9819.04|0
1652954560000|2022-05-19 10:02:40|9818.26|9818.26|9817.58|9817.58|9818.26|9818.26|9817.58|9817.58|0
1652954580000|2022-05-19 10:03:00|9817.91|9817.91|9817.91|9817.91|9817.91|9817.91|9817.91|9817.91|0
1652954590000|2022-05-19 10:03:10|9818.82|9818.82|9819.28|9819.28|9819.28|9819.28|9818.82|9818.82|0
1652954610000|2022-05-19 10:03:30|9819.52|9819.52|9823.2|9823.2|9823.2|9823.2|9819.52|9819.52|0
1652954620000|2022-05-19 10:03:40|9823.98|9823.98|9824.5|9824.5|9824.5|9824.5|9823.72|9823.72|0
1652954640000|2022-05-19 10:04:00|9824.96|9824.96|9825.28|9825.28|9825.28|9825.28|9824.96|9824.96|0
1652954650000|2022-05-19 10:04:10|9825.66|9825.66|9824.86|9824.86|9825.66|9825.66|9824.86|9824.86|0
1652954670000|2022-05-19 10:04:30|9824.74|9824.74|9824.61|9824.61|9824.74|9824.74|9824.61|9824.61|0
1652954690000|2022-05-19 10:04:50|9821.5|9821.5|9821.5|9821.5|9821.5|9821.5|9821.5|9821.5|0
1652954700000|2022-05-19 10:05:00|9821.59|9821.59|9821.68|9821.68|9821.68|9821.68|9821.59|9821.59|0
1652954710000|2022-05-19 10:05:10|9821.46|9821.46|9820.52|9820.52|9821.46|9821.46|9820.52|9820.52|0
1652954720000|2022-05-19 10:05:20|9820.88|9820.88|9819.48|9819.48|9820.88|9820.88|9818.96|9818.96|0
1652954730000|2022-05-19 10:05:30|9819.64|9819.64|9818.48|9818.48|9819.64|9819.64|9818.48|9818.48|0
1652954740000|2022-05-19 10:05:40|9818.4|9818.4|9818.18|9818.18|9818.4|9818.4|9818.18|9818.18|0
1652954750000|2022-05-19 10:05:50|9818.1|9818.1|9818.32|9818.32|9818.32|9818.32|9818|9818|0
1652954760000|2022-05-19 10:06:00|9818.1|9818.1|9818.1|9818.1|9818.1|9818.1|9818.1|9818.1|0
1652954770000|2022-05-19 10:06:10|9817.88|9817.88|9817.39|9817.39|9817.88|9817.88|9817.28|9817.28|0
1652954780000|2022-05-19 10:06:20|9817.74|9817.74|9817.74|9817.74|9817.74|9817.74|9817.74|9817.74|0
1652954790000|2022-05-19 10:06:30|9817.51|9817.51|9817.66|9817.66|9817.66|9817.66|9817.51|9817.51|0
1652954800000|2022-05-19 10:06:40|9817.75|9817.75|9821.69|9821.69|9821.69|9821.69|9817.65|9817.65|0
1652954810000|2022-05-19 10:06:50|9824.81|9824.81|9823.91|9823.91|9824.81|9824.81|9823.04|9823.04|0
1652954820000|2022-05-19 10:07:00|9824.24|9824.24|9824.59|9824.59|9824.59|9824.59|9824.24|9824.24|0
1652954830000|2022-05-19 10:07:10|9825.37|9825.37|9825.67|9825.67|9825.67|9825.67|9825.37|9825.37|0
1652954840000|2022-05-19 10:07:20|9825.46|9825.46|9825.93|9825.93|9825.93|9825.93|9825.46|9825.46|0
1652954850000|2022-05-19 10:07:30|9826.61|9826.61|9826.61|9826.61|9826.61|9826.61|9826.61|9826.61|0
1652954860000|2022-05-19 10:07:40|9827.04|9827.04|9826.86|9826.86|9827.22|9827.22|9826.86|9826.86|0
1652954870000|2022-05-19 10:07:50|9827.19|9827.19|9827.23|9827.23|9827.23|9827.23|9826.98|9826.98|0
1652954880000|2022-05-19 10:08:00|9826.84|9826.84|9826.79|9826.79|9827.26|9827.26|9826.79|9826.79|0
1652954890000|2022-05-19 10:08:10|9826.4|9826.4|9826.4|9826.4|9826.4|9826.4|9826.4|9826.4|0
1652954900000|2022-05-19 10:08:20|9826.82|9826.82|9826.33|9826.33|9826.82|9826.82|9826.33|9826.33|0
1652954910000|2022-05-19 10:08:30|9826.18|9826.18|9829.05|9829.05|9829.05|9829.05|9826.18|9826.18|0
1652954930000|2022-05-19 10:08:50|9828.83|9828.83|9829.05|9829.05|9829.05|9829.05|9828.83|9828.83|0
1652954940000|2022-05-19 10:09:00|9828.18|9828.18|9828.18|9828.18|9828.18|9828.18|9828.18|9828.18|0
1652954960000|2022-05-19 10:09:20|9828.27|9828.27|9828.16|9828.16|9828.27|9828.27|9828.16|9828.16|0
1652954970000|2022-05-19 10:09:30|9828.31|9828.31|9828.31|9828.31|9828.31|9828.31|9828.31|9828.31|0
1652954980000|2022-05-19 10:09:40|9830.65|9830.65|9836.44|9836.44|9836.44|9836.44|9830.65|9830.65|0
1652954990000|2022-05-19 10:09:50|9836.76|9836.76|9836.97|9836.97|9836.97|9836.97|9836.45|9836.45|0
1652955000000|2022-05-19 10:10:00|9837.14|9837.14|9837.02|9837.02|9837.31|9837.31|9837.02|9837.02|0
1652955010000|2022-05-19 10:10:10|9836.5|9836.5|9836.97|9836.97|9836.97|9836.97|9836.5|9836.5|0
1652955030000|2022-05-19 10:10:30|9840.09|9840.09|9840.87|9840.87|9840.87|9840.87|9840.09|9840.09|0
1652955040000|2022-05-19 10:10:40|9841.3|9841.3|9841.6|9841.6|9841.6|9841.6|9841.3|9841.3|0
1652955070000|2022-05-19 10:11:10|9841.79|9841.79|9843.28|9843.28|9843.28|9843.28|9841.79|9841.79|0
1652955080000|2022-05-19 10:11:20|9844.27|9844.27|9844.78|9844.78|9844.9|9844.9|9844.27|9844.27|0
1652955090000|2022-05-19 10:11:30|9844.65|9844.65|9844.65|9844.65|9844.65|9844.65|9844.65|9844.65|0
1652955100000|2022-05-19 10:11:40|9845.02|9845.02|9845.02|9845.02|9845.02|9845.02|9845.02|9845.02|0
1652955110000|2022-05-19 10:11:50|9846.58|9846.58|9846.58|9846.58|9846.58|9846.58|9846.58|9846.58|0
1652955130000|2022-05-19 10:12:10|9846.46|9846.46|9846.43|9846.43|9846.46|9846.46|9846.28|9846.28|0
1652955140000|2022-05-19 10:12:20|9846.26|9846.26|9846.26|9846.26|9846.26|9846.26|9846.26|9846.26|0
1652955150000|2022-05-19 10:12:30|9846.73|9846.73|9847.27|9847.27|9847.27|9847.27|9846.62|9846.62|0
1652955160000|2022-05-19 10:12:40|9846.8|9846.8|9846.8|9846.8|9846.8|9846.8|9846.8|9846.8|0
1652955170000|2022-05-19 10:12:50|9846.92|9846.92|9847.3|9847.3|9847.3|9847.3|9846.92|9846.92|0
1652955190000|2022-05-19 10:13:10|9846.52|9846.52|9846.52|9846.52|9846.52|9846.52|9846.52|9846.52|0
1652955200000|2022-05-19 10:13:20|9846.84|9846.84|9846.97|9846.97|9846.97|9846.97|9846.84|9846.84|0
1652955220000|2022-05-19 10:13:40|9846.87|9846.87|9847.31|9847.31|9847.31|9847.31|9846.87|9846.87|0
1652955230000|2022-05-19 10:13:50|9847.78|9847.78|9846.57|9846.57|9847.78|9847.78|9846.22|9846.22|0
1652955240000|2022-05-19 10:14:00|9846.81|9846.81|9846.57|9846.57|9846.81|9846.81|9846.57|9846.57|0
1652955250000|2022-05-19 10:14:10|9846.44|9846.44|9846.44|9846.44|9846.44|9846.44|9846.44|9846.44|0
1652955260000|2022-05-19 10:14:20|9846.69|9846.69|9846.94|9846.94|9846.94|9846.94|9846.69|9846.69|0
1652955270000|2022-05-19 10:14:30|9846.82|9846.82|9846.51|9846.51|9846.82|9846.82|9846.04|9846.04|0
1652955280000|2022-05-19 10:14:40|9846.39|9846.39|9845.93|9845.93|9846.39|9846.39|9845.93|9845.93|0
1652955290000|2022-05-19 10:14:50|9845.8|9845.8|9842.51|9842.51|9846.03|9846.03|9842.51|9842.51|0
1652955300000|2022-05-19 10:15:00|9842.28|9842.28|9842.74|9842.74|9842.74|9842.74|9842.28|9842.28|0
1652955340000|2022-05-19 10:15:40|9842.97|9842.97|9843.2|9843.2|9843.2|9843.2|9842.97|9842.97|0
1652955350000|2022-05-19 10:15:50|9843.09|9843.09|9843.07|9843.07|9843.2|9843.2|9843.07|9843.07|0
1652955360000|2022-05-19 10:16:00|9843.18|9843.18|9841.28|9841.28|9843.18|9843.18|9841.28|9841.28|0
1652955370000|2022-05-19 10:16:10|9841.31|9841.31|9841.39|9841.39|9841.39|9841.39|9841.31|9841.31|0
1652955380000|2022-05-19 10:16:20|9840.33|9840.33|9841.47|9841.47|9841.47|9841.47|9840.33|9840.33|0
1652955390000|2022-05-19 10:16:30|9841.35|9841.35|9841.35|9841.35|9841.35|9841.35|9841.12|9841.12|0
1652955400000|2022-05-19 10:16:40|9841.12|9841.12|9841.82|9841.82|9841.82|9841.82|9841.12|9841.12|0
1652955410000|2022-05-19 10:16:50|9841.46|9841.46|9841.4|9841.4|9841.9|9841.9|9841.4|9841.4|0
1652955420000|2022-05-19 10:17:00|9841.77|9841.77|9842|9842|9842|9842|9841.72|9841.72|0
1652955430000|2022-05-19 10:17:10|9842.5|9842.5|9842.5|9842.5|9842.5|9842.5|9842.5|9842.5|0
1652955440000|2022-05-19 10:17:20|9842.66|9842.66|9841.37|9841.37|9842.66|9842.66|9841.37|9841.37|0
1652955460000|2022-05-19 10:17:40|9841.2|9841.2|9841.2|9841.2|9841.2|9841.2|9841.2|9841.2|0
1652955470000|2022-05-19 10:17:50|9842.76|9842.76|9844.07|9844.07|9844.32|9844.32|9842.76|9842.76|0
1652955480000|2022-05-19 10:18:00|9844.17|9844.17|9844.39|9844.39|9844.39|9844.39|9844.17|9844.17|0
1652955490000|2022-05-19 10:18:10|9842.83|9842.83|9842.93|9842.93|9842.93|9842.93|9842.83|9842.83|0
1652955500000|2022-05-19 10:18:20|9842.61|9842.61|9842.61|9842.61|9842.61|9842.61|9842.61|9842.61|0
1652955510000|2022-05-19 10:18:30|9842.28|9842.28|9841.85|9841.85|9842.28|9842.28|9841.85|9841.85|0
1652955520000|2022-05-19 10:18:40|9841.49|9841.49|9837.63|9837.63|9841.49|9841.49|9837.19|9837.19|0
1652955530000|2022-05-19 10:18:50|9838.05|9838.05|9838.05|9838.05|9838.05|9838.05|9838.05|9838.05|0
1652955550000|2022-05-19 10:19:10|9837.18|9837.18|9838.05|9838.05|9838.05|9838.05|9837.18|9837.18|0
1652955560000|2022-05-19 10:19:20|9837.44|9837.44|9837.11|9837.11|9837.76|9837.76|9837.11|9837.11|0
1652955570000|2022-05-19 10:19:30|9837.32|9837.32|9838.07|9838.07|9838.07|9838.07|9837.32|9837.32|0
1652955580000|2022-05-19 10:19:40|9838.63|9838.63|9838.63|9838.63|9838.63|9838.63|9838.63|9838.63|0
1652955590000|2022-05-19 10:19:50|9838.21|9838.21|9837.42|9837.42|9838.21|9838.21|9837.42|9837.42|0
1652955600000|2022-05-19 10:20:00|9836.99|9836.99|9836.14|9836.14|9836.99|9836.99|9836.14|9836.14|0
1652955610000|2022-05-19 10:20:10|9835.44|9835.44|9835.44|9835.44|9835.44|9835.44|9835.44|9835.44|0
1652955620000|2022-05-19 10:20:20|9835.35|9835.35|9835.35|9835.35|9835.35|9835.35|9835.35|9835.35|0
1652955640000|2022-05-19 10:20:40|9835.26|9835.26|9834.85|9834.85|9835.54|9835.54|9834.85|9834.85|0
1652955660000|2022-05-19 10:21:00|9835.27|9835.27|9835.3|9835.3|9835.72|9835.72|9835.18|9835.18|0
1652955670000|2022-05-19 10:21:10|9834.5|9834.5|9834.34|9834.34|9834.5|9834.5|9834.02|9834.02|0
1652955680000|2022-05-19 10:21:20|9834.12|9834.12|9833.18|9833.18|9834.12|9834.12|9833.18|9833.18|0
1652955690000|2022-05-19 10:21:30|9832.74|9832.74|9833.11|9833.11|9833.11|9833.11|9832.74|9832.74|0
1652955700000|2022-05-19 10:21:40|9832.87|9832.87|9833.4|9833.4|9833.4|9833.4|9832.87|9832.87|0
1652955710000|2022-05-19 10:21:50|9833.85|9833.85|9833.85|9833.85|9833.85|9833.85|9833.85|9833.85|0
1652955720000|2022-05-19 10:22:00|9833.62|9833.62|9833.62|9833.62|9833.62|9833.62|9833.62|9833.62|0
1652955730000|2022-05-19 10:22:10|9833.45|9833.45|9833.34|9833.34|9833.45|9833.45|9833.08|9833.08|0
1652955740000|2022-05-19 10:22:20|9833.22|9833.22|9832.79|9832.79|9833.22|9833.22|9832.79|9832.79|0
1652955750000|2022-05-19 10:22:30|9831.23|9831.23|9832.13|9832.13|9832.13|9832.13|9831.23|9831.23|0
1652955760000|2022-05-19 10:22:40|9832.37|9832.37|9832.71|9832.71|9832.71|9832.71|9832.37|9832.37|0
1652955790000|2022-05-19 10:23:10|9832.89|9832.89|9831.15|9831.15|9832.89|9832.89|9830.37|9830.37|0
1652955800000|2022-05-19 10:23:20|9831.34|9831.34|9831.34|9831.34|9831.34|9831.34|9831.34|9831.34|0
1652955820000|2022-05-19 10:23:40|9831.19|9831.19|9831.19|9831.19|9831.19|9831.19|9831.19|9831.19|0
1652955830000|2022-05-19 10:23:50|9830.94|9830.94|9830.94|9830.94|9830.94|9830.94|9830.94|9830.94|0
1652955850000|2022-05-19 10:24:10|9831.21|9831.21|9832.37|9832.37|9832.63|9832.63|9831.07|9831.07|0
1652955860000|2022-05-19 10:24:20|9832.63|9832.63|9832.58|9832.58|9832.63|9832.63|9832.14|9832.14|0
1652955870000|2022-05-19 10:24:30|9832.75|9832.75|9832.75|9832.75|9832.75|9832.75|9832.75|9832.75|0
1652955880000|2022-05-19 10:24:40|9833.23|9833.23|9833.03|9833.03|9833.67|9833.67|9833.03|9833.03|0
1652955890000|2022-05-19 10:24:50|9832.87|9832.87|9831.38|9831.38|9832.87|9832.87|9831.38|9831.38|0
1652955900000|2022-05-19 10:25:00|9831.09|9831.09|9830.91|9830.91|9831.09|9831.09|9830.91|9830.91|0
1652955910000|2022-05-19 10:25:10|9830.65|9830.65|9831.11|9831.11|9831.33|9831.33|9830.65|9830.65|0
1652955920000|2022-05-19 10:25:20|9831.53|9831.53|9831.74|9831.74|9832.06|9832.06|9831.53|9831.53|0
1652955930000|2022-05-19 10:25:30|9831.51|9831.51|9831.51|9831.51|9831.51|9831.51|9831.51|9831.51|0
1652955940000|2022-05-19 10:25:40|9831.32|9831.32|9831.32|9831.32|9831.32|9831.32|9831.32|9831.32|0
1652955950000|2022-05-19 10:25:50|9831.96|9831.96|9833.34|9833.34|9833.34|9833.34|9831.96|9831.96|0
1652955960000|2022-05-19 10:26:00|9834.9|9834.9|9834.9|9834.9|9834.9|9834.9|9834.9|9834.9|0
1652955970000|2022-05-19 10:26:10|9834.99|9834.99|9834.99|9834.99|9834.99|9834.99|9834.99|9834.99|0
1652955980000|2022-05-19 10:26:20|9835.43|9835.43|9835.43|9835.43|9835.43|9835.43|9835.43|9835.43|0
1652955990000|2022-05-19 10:26:30|9835.65|9835.65|9835.4|9835.4|9835.89|9835.89|9835.4|9835.4|0
1652956010000|2022-05-19 10:26:50|9835.82|9835.82|9836.35|9836.35|9836.35|9836.35|9835.82|9835.82|0
1652956030000|2022-05-19 10:27:10|9836.48|9836.48|9836.48|9836.48|9836.48|9836.48|9836.48|9836.48|0
1652956040000|2022-05-19 10:27:20|9836.74|9836.74|9836.74|9836.74|9836.74|9836.74|9836.74|9836.74|0
1652956050000|2022-05-19 10:27:30|9836.84|9836.84|9836.84|9836.84|9836.84|9836.84|9836.84|9836.84|0
1652956060000|2022-05-19 10:27:40|9836.64|9836.64|9836.45|9836.45|9836.64|9836.64|9836.45|9836.45|0
1652956070000|2022-05-19 10:27:50|9836.68|9836.68|9836.33|9836.33|9836.68|9836.68|9836.33|9836.33|0
1652956080000|2022-05-19 10:28:00|9837.11|9837.11|9836.33|9836.33|9837.11|9837.11|9836.33|9836.33|0
1652956100000|2022-05-19 10:28:20|9836.48|9836.48|9836.35|9836.35|9836.48|9836.48|9836.22|9836.22|0
1652956110000|2022-05-19 10:28:30|9835.91|9835.91|9835.91|9835.91|9835.91|9835.91|9835.91|9835.91|0
1652956120000|2022-05-19 10:28:40|9835.81|9835.81|9835.71|9835.71|9835.81|9835.81|9835.71|9835.71|0
1652956130000|2022-05-19 10:28:50|9835.92|9835.92|9835.83|9835.83|9835.92|9835.92|9835.83|9835.83|0
1652956140000|2022-05-19 10:29:00|9835.66|9835.66|9835.66|9835.66|9835.66|9835.66|9835.66|9835.66|0
1652956150000|2022-05-19 10:29:10|9835.79|9835.79|9836.08|9836.08|9836.08|9836.08|9835.23|9835.23|0
1652956160000|2022-05-19 10:29:20|9836.19|9836.19|9836.19|9836.19|9836.19|9836.19|9836.19|9836.19|0
1652956170000|2022-05-19 10:29:30|9836.68|9836.68|9837.01|9837.01|9837.01|9837.01|9836.68|9836.68|0
1652956180000|2022-05-19 10:29:40|9837.45|9837.45|9838.96|9838.96|9838.96|9838.96|9837.45|9837.45|0
1652956190000|2022-05-19 10:29:50|9839.34|9839.34|9839.38|9839.38|9839.38|9839.38|9838.88|9838.88|0
1652956200000|2022-05-19 10:30:00|9839.7|9839.7|9839.14|9839.14|9839.7|9839.7|9839.14|9839.14|0
1652956210000|2022-05-19 10:30:10|9839.47|9839.47|9839.49|9839.49|9839.49|9839.49|9839.27|9839.27|0
1652956220000|2022-05-19 10:30:20|9839.07|9839.07|9839.07|9839.07|9839.07|9839.07|9839.07|9839.07|0
1652956230000|2022-05-19 10:30:30|9838.91|9838.91|9838.91|9838.91|9838.91|9838.91|9838.91|9838.91|0
1652956240000|2022-05-19 10:30:40|9839.04|9839.04|9839.04|9839.04|9839.04|9839.04|9839.04|9839.04|0
1652956250000|2022-05-19 10:30:50|9839.17|9839.17|9839.63|9839.63|9839.63|9839.63|9838.85|9838.85|0
1652956260000|2022-05-19 10:31:00|9838.07|9838.07|9836.69|9836.69|9838.07|9838.07|9836.51|9836.51|0
1652956270000|2022-05-19 10:31:10|9836.92|9836.92|9836.69|9836.69|9836.92|9836.92|9836.69|9836.69|0
1652956280000|2022-05-19 10:31:20|9837.47|9837.47|9837.47|9837.47|9837.47|9837.47|9837.47|9837.47|0
1652956290000|2022-05-19 10:31:30|9837.85|9837.85|9838.46|9838.46|9838.46|9838.46|9837.85|9837.85|0
1652956300000|2022-05-19 10:31:40|9838.21|9838.21|9838.21|9838.21|9838.21|9838.21|9838.21|9838.21|0
1652956310000|2022-05-19 10:31:50|9838.09|9838.09|9837.96|9837.96|9838.09|9838.09|9837.96|9837.96|0
1652956320000|2022-05-19 10:32:00|9838.12|9838.12|9837.46|9837.46|9838.12|9838.12|9836.55|9836.55|0
1652956330000|2022-05-19 10:32:10|9837.69|9837.69|9837.92|9837.92|9837.92|9837.92|9837.69|9837.69|0
1652956340000|2022-05-19 10:32:20|9837.55|9837.55|9837.67|9837.67|9837.67|9837.67|9837.42|9837.42|0
1652956370000|2022-05-19 10:32:50|9837.18|9837.18|9836.31|9836.31|9837.18|9837.18|9836.31|9836.31|0
1652956380000|2022-05-19 10:33:00|9836.21|9836.21|9836.38|9836.38|9836.38|9836.38|9836.21|9836.21|0
1652956390000|2022-05-19 10:33:10|9836.15|9836.15|9839.27|9839.27|9839.27|9839.27|9836.15|9836.15|0
1652956400000|2022-05-19 10:33:20|9841.61|9841.61|9843.17|9843.17|9843.17|9843.17|9841.61|9841.61|0
1652956410000|2022-05-19 10:33:30|9843.29|9843.29|9844.07|9844.07|9844.07|9844.07|9843.29|9843.29|0
1652956420000|2022-05-19 10:33:40|9843.65|9843.65|9846.94|9846.94|9846.94|9846.94|9843.65|9843.65|0
1652956430000|2022-05-19 10:33:50|9846.71|9846.71|9847.26|9847.26|9847.49|9847.49|9846.71|9846.71|0
1652956440000|2022-05-19 10:34:00|9847.49|9847.49|9846.83|9846.83|9847.49|9847.49|9846.83|9846.83|0
1652956450000|2022-05-19 10:34:10|9846.6|9846.6|9847.13|9847.13|9847.13|9847.13|9846.6|9846.6|0
1652956460000|2022-05-19 10:34:20|9846.87|9846.87|9846.35|9846.35|9846.87|9846.87|9846.35|9846.35|0
1652956470000|2022-05-19 10:34:30|9847.91|9847.91|9844.81|9844.81|9847.91|9847.91|9843.25|9843.25|0
1652956480000|2022-05-19 10:34:40|9844.48|9844.48|9843.16|9843.16|9844.48|9844.48|9843.16|9843.16|0
1652956500000|2022-05-19 10:35:00|9842.8|9842.8|9843.12|9843.12|9843.12|9843.12|9842.8|9842.8|0
1652956510000|2022-05-19 10:35:10|9843.97|9843.97|9843.55|9843.55|9843.97|9843.97|9843.55|9843.55|0
1652956520000|2022-05-19 10:35:20|9843.72|9843.72|9844.5|9844.5|9844.5|9844.5|9843.72|9843.72|0
1652956540000|2022-05-19 10:35:40|9844.26|9844.26|9844.68|9844.68|9844.68|9844.68|9844.26|9844.26|0
1652956550000|2022-05-19 10:35:50|9844.47|9844.47|9844.47|9844.47|9844.47|9844.47|9844.47|9844.47|0
1652956560000|2022-05-19 10:36:00|9844.04|9844.04|9844.32|9844.32|9844.32|9844.32|9843.34|9843.34|0
1652956570000|2022-05-19 10:36:10|9844.71|9844.71|9844.71|9844.71|9844.71|9844.71|9844.71|9844.71|0
1652956580000|2022-05-19 10:36:20|9844.58|9844.58|9844.83|9844.83|9844.83|9844.83|9844.05|9844.05|0
1652956600000|2022-05-19 10:36:40|9845.25|9845.25|9846.28|9846.28|9846.28|9846.28|9845.08|9845.08|0
1652956610000|2022-05-19 10:36:50|9845.86|9845.86|9845.63|9845.63|9845.86|9845.86|9845.63|9845.63|0
1652956620000|2022-05-19 10:37:00|9845.86|9845.86|9846.28|9846.28|9846.28|9846.28|9845.68|9845.68|0
1652956630000|2022-05-19 10:37:10|9846.16|9846.16|9846.37|9846.37|9846.37|9846.37|9846.16|9846.16|0
1652956640000|2022-05-19 10:37:20|9846.02|9846.02|9845.24|9845.24|9846.02|9846.02|9845.24|9845.24|0
1652956660000|2022-05-19 10:37:40|9845.41|9845.41|9845.41|9845.41|9845.41|9845.41|9845.41|9845.41|0
1652956670000|2022-05-19 10:37:50|9845.18|9845.18|9845.18|9845.18|9845.18|9845.18|9845.18|9845.18|0
1652956680000|2022-05-19 10:38:00|9845.44|9845.44|9845.34|9845.34|9845.44|9845.44|9845.34|9845.34|0
1652956700000|2022-05-19 10:38:20|9845.12|9845.12|9845.12|9845.12|9845.12|9845.12|9845.12|9845.12|0
1652956710000|2022-05-19 10:38:30|9844.99|9844.99|9844.6|9844.6|9844.99|9844.99|9844.6|9844.6|0
1652956720000|2022-05-19 10:38:40|9844.71|9844.71|9841.91|9841.91|9844.71|9844.71|9841.91|9841.91|0
1652956730000|2022-05-19 10:38:50|9842.02|9842.02|9842.34|9842.34|9842.34|9842.34|9841.91|9841.91|0
1652956760000|2022-05-19 10:39:20|9842.46|9842.46|9842.27|9842.27|9842.46|9842.46|9842.27|9842.27|0
1652956770000|2022-05-19 10:39:30|9842.73|9842.73|9842.98|9842.98|9843.2|9843.2|9842.73|9842.73|0
1652956780000|2022-05-19 10:39:40|9842.55|9842.55|9842.55|9842.55|9842.55|9842.55|9842.55|9842.55|0
1652956790000|2022-05-19 10:39:50|9842.23|9842.23|9842.23|9842.23|9842.23|9842.23|9842.23|9842.23|0
1652956800000|2022-05-19 10:40:00|9841.45|9841.45|9835.71|9835.71|9841.45|9841.45|9835.71|9835.71|0
1652956810000|2022-05-19 10:40:10|9836.08|9836.08|9836.2|9836.2|9836.2|9836.2|9836.08|9836.08|0
1652956820000|2022-05-19 10:40:20|9836.31|9836.31|9836.42|9836.42|9836.42|9836.42|9836.31|9836.31|0
1652956830000|2022-05-19 10:40:30|9835.64|9835.64|9833.74|9833.74|9835.64|9835.64|9833.74|9833.74|0
1652956840000|2022-05-19 10:40:40|9832.43|9832.43|9832.78|9832.78|9834.08|9834.08|9832.43|9832.43|0
1652956850000|2022-05-19 10:40:50|9831.91|9831.91|9831.91|9831.91|9831.91|9831.91|9831.91|9831.91|0
1652956860000|2022-05-19 10:41:00|9832.13|9832.13|9832.56|9832.56|9832.56|9832.56|9832.13|9832.13|0
1652956870000|2022-05-19 10:41:10|9833|9833|9833|9833|9833|9833|9833|9833|0
1652956880000|2022-05-19 10:41:20|9833.43|9833.43|9834.21|9834.21|9834.21|9834.21|9833.43|9833.43|0
1652956900000|2022-05-19 10:41:40|9834.4|9834.4|9834.4|9834.4|9834.4|9834.4|9834.4|9834.4|0
1652956910000|2022-05-19 10:41:50|9834.63|9834.63|9834.4|9834.4|9834.63|9834.63|9834.4|9834.4|0
1652956920000|2022-05-19 10:42:00|9835.18|9835.18|9835.53|9835.53|9835.53|9835.53|9835.18|9835.18|0
1652956930000|2022-05-19 10:42:10|9835.1|9835.1|9834.98|9834.98|9835.1|9835.1|9834.98|9834.98|0
1652956940000|2022-05-19 10:42:20|9834.65|9834.65|9834.53|9834.53|9834.65|9834.65|9834.53|9834.53|0
1652956950000|2022-05-19 10:42:30|9834.96|9834.96|9834.96|9834.96|9834.96|9834.96|9834.96|9834.96|0
1652956960000|2022-05-19 10:42:40|9835.15|9835.15|9835.15|9835.15|9835.15|9835.15|9835.15|9835.15|0
1652956970000|2022-05-19 10:42:50|9835.48|9835.48|9834.86|9834.86|9835.48|9835.48|9834.86|9834.86|0
1652957010000|2022-05-19 10:43:30|9834.67|9834.67|9833.89|9833.89|9834.67|9834.67|9833.11|9833.11|0
1652957030000|2022-05-19 10:43:50|9834.11|9834.11|9834.11|9834.11|9834.11|9834.11|9834.11|9834.11|0
1652957040000|2022-05-19 10:44:00|9833.92|9833.92|9834.19|9834.19|9834.19|9834.19|9833.92|9833.92|0
1652957050000|2022-05-19 10:44:10|9834.57|9834.57|9833.79|9833.79|9834.57|9834.57|9833.79|9833.79|0
1652957060000|2022-05-19 10:44:20|9833.56|9833.56|9833.56|9833.56|9833.56|9833.56|9833.56|9833.56|0
1652957080000|2022-05-19 10:44:40|9833.37|9833.37|9833.37|9833.37|9833.37|9833.37|9833.37|9833.37|0
1652957090000|2022-05-19 10:44:50|9832.59|9832.59|9830.02|9830.02|9832.59|9832.59|9830.02|9830.02|0
1652957100000|2022-05-19 10:45:00|9828.46|9828.46|9828.75|9828.75|9828.9|9828.9|9828.46|9828.46|0
1652957110000|2022-05-19 10:45:10|9828.97|9828.97|9829.7|9829.7|9829.7|9829.7|9828.97|9828.97|0
1652957120000|2022-05-19 10:45:20|9830.48|9830.48|9830.48|9830.48|9830.48|9830.48|9830.48|9830.48|0
1652957130000|2022-05-19 10:45:30|9830.93|9830.93|9837.89|9837.89|9837.89|9837.89|9830.93|9830.93|0
1652957140000|2022-05-19 10:45:40|9838.03|9838.03|9838.63|9838.63|9838.84|9838.84|9838.03|9838.03|0
1652957150000|2022-05-19 10:45:50|9838.84|9838.84|9842.06|9842.06|9842.06|9842.06|9838.84|9838.84|0
1652957160000|2022-05-19 10:46:00|9841.6|9841.6|9841.93|9841.93|9841.93|9841.93|9841.6|9841.6|0
1652957170000|2022-05-19 10:46:10|9842.18|9842.18|9842.05|9842.05|9842.18|9842.18|9842.05|9842.05|0
1652957180000|2022-05-19 10:46:20|9842.58|9842.58|9842.98|9842.98|9842.98|9842.98|9842.23|9842.23|0
1652957190000|2022-05-19 10:46:30|9843.46|9843.46|9842.59|9842.59|9843.46|9843.46|9842.59|9842.59|0
1652957200000|2022-05-19 10:46:40|9840.26|9840.26|9837.92|9837.92|9840.26|9840.26|9837.92|9837.92|0
1652957210000|2022-05-19 10:46:50|9838.09|9838.09|9838.16|9838.16|9838.16|9838.16|9838.09|9838.09|0
1652957220000|2022-05-19 10:47:00|9838.33|9838.33|9838.42|9838.42|9838.42|9838.42|9838.33|9838.33|0
1652957230000|2022-05-19 10:47:10|9840.76|9840.76|9841.02|9841.02|9841.02|9841.02|9840.76|9840.76|0
1652957240000|2022-05-19 10:47:20|9841.8|9841.8|9843.19|9843.19|9843.19|9843.19|9841.8|9841.8|0
1652957280000|2022-05-19 10:48:00|9844.42|9844.42|9844.66|9844.66|9844.66|9844.66|9844.42|9844.42|0
1652957290000|2022-05-19 10:48:10|9844.57|9844.57|9845.67|9845.67|9845.67|9845.67|9844.57|9844.57|0
1652957300000|2022-05-19 10:48:20|9845.89|9845.89|9845.89|9845.89|9845.89|9845.89|9845.89|9845.89|0
1652957320000|2022-05-19 10:48:40|9846.31|9846.31|9847.18|9847.18|9847.18|9847.18|9846.31|9846.31|0
1652957330000|2022-05-19 10:48:50|9847.09|9847.09|9847.09|9847.09|9847.09|9847.09|9847.09|9847.09|0
1652957340000|2022-05-19 10:49:00|9846.99|9846.99|9846.99|9846.99|9846.99|9846.99|9846.99|9846.99|0
1652957350000|2022-05-19 10:49:10|9846.51|9846.51|9847.92|9847.92|9847.92|9847.92|9846.51|9846.51|0
1652957370000|2022-05-19 10:49:30|9849.48|9849.48|9849.13|9849.13|9849.48|9849.48|9849.13|9849.13|0
1652957380000|2022-05-19 10:49:40|9848.95|9848.95|9849.13|9849.13|9849.13|9849.13|9848.95|9848.95|0
1652957390000|2022-05-19 10:49:50|9848.35|9848.35|9848.35|9848.35|9848.35|9848.35|9848.35|9848.35|0
1652957400000|2022-05-19 10:50:00|9848.81|9848.81|9848.67|9848.67|9848.81|9848.81|9848.35|9848.35|0
1652957410000|2022-05-19 10:50:10|9849.11|9849.11|9849.55|9849.55|9849.55|9849.55|9849.11|9849.11|0
1652957430000|2022-05-19 10:50:30|9847.99|9847.99|9847.34|9847.34|9848|9848|9847.34|9847.34|0
1652957440000|2022-05-19 10:50:40|9847.44|9847.44|9847.75|9847.75|9847.81|9847.81|9847.44|9847.44|0
1652957450000|2022-05-19 10:50:50|9847.91|9847.91|9848.09|9848.09|9848.09|9848.09|9847.91|9847.91|0
1652957460000|2022-05-19 10:51:00|9847.2|9847.2|9846.98|9846.98|9847.2|9847.2|9846.98|9846.98|0
1652957480000|2022-05-19 10:51:20|9846.61|9846.61|9849.3|9849.3|9849.3|9849.3|9846.5|9846.5|0
1652957490000|2022-05-19 10:51:30|9849.75|9849.75|9849.72|9849.72|9849.75|9849.75|9849.3|9849.3|0
1652957500000|2022-05-19 10:51:40|9850.15|9850.15|9850.15|9850.15|9850.15|9850.15|9850.15|9850.15|0
1652957510000|2022-05-19 10:51:50|9852.49|9852.49|9852.35|9852.35|9852.49|9852.49|9852.35|9852.35|0
1652957520000|2022-05-19 10:52:00|9852.78|9852.78|9852.78|9852.78|9852.78|9852.78|9852.78|9852.78|0
1652957530000|2022-05-19 10:52:10|9852.94|9852.94|9853.54|9853.54|9853.54|9853.54|9852.76|9852.76|0
1652957540000|2022-05-19 10:52:20|9855.1|9855.1|9854.75|9854.75|9855.1|9855.1|9854.75|9854.75|0
1652957560000|2022-05-19 10:52:40|9854.84|9854.84|9855.02|9855.02|9855.02|9855.02|9854.84|9854.84|0
1652957570000|2022-05-19 10:52:50|9855.39|9855.39|9855.39|9855.39|9855.39|9855.39|9855.39|9855.39|0
1652957620000|2022-05-19 10:53:40|9855.54|9855.54|9855.54|9855.54|9855.54|9855.54|9855.54|9855.54|0
1652957630000|2022-05-19 10:53:50|9855.35|9855.35|9855.35|9855.35|9855.35|9855.35|9855.13|9855.13|0
1652957640000|2022-05-19 10:54:00|9855.52|9855.52|9855.3|9855.3|9855.52|9855.52|9855.3|9855.3|0
1652957660000|2022-05-19 10:54:20|9855.52|9855.52|9855.52|9855.52|9855.52|9855.52|9855.52|9855.52|0
1652957670000|2022-05-19 10:54:30|9855.74|9855.74|9855.74|9855.74|9855.74|9855.74|9855.74|9855.74|0
1652957680000|2022-05-19 10:54:40|9856.18|9856.18|9856.4|9856.4|9856.4|9856.4|9856.18|9856.18|0
1652957690000|2022-05-19 10:54:50|9856.64|9856.64|9857.2|9857.2|9857.2|9857.2|9856.64|9856.64|0
1652957710000|2022-05-19 10:55:10|9857.42|9857.42|9857.42|9857.42|9857.42|9857.42|9857.42|9857.42|0
1652957730000|2022-05-19 10:55:30|9857.65|9857.65|9858.39|9858.39|9858.39|9858.39|9857.65|9857.65|0
1652957760000|2022-05-19 10:56:00|9858.24|9858.24|9858.24|9858.24|9858.24|9858.24|9858.24|9858.24|0
1652957800000|2022-05-19 10:56:40|9858.11|9858.11|9858.53|9858.53|9858.53|9858.53|9858.11|9858.11|0
1652957810000|2022-05-19 10:56:50|9858.43|9858.43|9858.43|9858.43|9858.43|9858.43|9858.43|9858.43|0
1652957820000|2022-05-19 10:57:00|9858.55|9858.55|9858.55|9858.55|9858.55|9858.55|9858.55|9858.55|0
1652957840000|2022-05-19 10:57:20|9858.68|9858.68|9859.97|9859.97|9859.97|9859.97|9858.68|9858.68|0
1652957850000|2022-05-19 10:57:30|9860.4|9860.4|9860.63|9860.63|9860.63|9860.63|9860.4|9860.4|0
1652957860000|2022-05-19 10:57:40|9861|9861|9861|9861|9861|9861|9861|9861|0
1652957870000|2022-05-19 10:57:50|9861.78|9861.78|9862.65|9862.65|9862.65|9862.65|9861.78|9861.78|0
1652957880000|2022-05-19 10:58:00|9863.24|9863.24|9863.66|9863.66|9863.66|9863.66|9863.24|9863.24|0
1652957890000|2022-05-19 10:58:10|9863.88|9863.88|9863.01|9863.01|9864.23|9864.23|9862.35|9862.35|0
1652957900000|2022-05-19 10:58:20|9863.38|9863.38|9865.04|9865.04|9865.39|9865.39|9863.38|9863.38|0
1652957910000|2022-05-19 10:58:30|9865.14|9865.14|9865.57|9865.57|9865.57|9865.57|9865.14|9865.14|0
1652957920000|2022-05-19 10:58:40|9865.83|9865.83|9866.62|9866.62|9866.62|9866.62|9865.83|9865.83|0
1652957930000|2022-05-19 10:58:50|9866.7|9866.7|9867.06|9867.06|9867.06|9867.06|9866.7|9866.7|0
1652957940000|2022-05-19 10:59:00|9866.28|9866.28|9866.06|9866.06|9866.28|9866.28|9865.66|9865.66|0
1652957950000|2022-05-19 10:59:10|9867.37|9867.37|9867.27|9867.27|9867.37|9867.37|9867|9867|0
1652957960000|2022-05-19 10:59:20|9869.61|9869.61|9874.6|9874.6|9875.79|9875.79|9869.61|9869.61|0
1652957970000|2022-05-19 10:59:30|9874.43|9874.43|9874.53|9874.53|9874.79|9874.79|9874.43|9874.43|0
1652957980000|2022-05-19 10:59:40|9875.18|9875.18|9873.53|9873.53|9875.18|9875.18|9873.53|9873.53|0
1652957990000|2022-05-19 10:59:50|9873.3|9873.3|9873.43|9873.43|9873.61|9873.61|9873.3|9873.3|0
1652958000000|2022-05-19 11:00:00|9873.01|9873.01|9873.1|9873.1|9873.43|9873.43|9873.01|9873.01|0
1652958010000|2022-05-19 11:00:10|9873.43|9873.43|9873.75|9873.75|9873.75|9873.75|9873.21|9873.21|0
1652958020000|2022-05-19 11:00:20|9873.97|9873.97|9873.97|9873.97|9873.97|9873.97|9873.97|9873.97|0
1652958030000|2022-05-19 11:00:30|9874.6|9874.6|9874.6|9874.6|9874.6|9874.6|9874.6|9874.6|0
1652958040000|2022-05-19 11:00:40|9873.69|9873.69|9873.47|9873.47|9873.69|9873.69|9873.47|9873.47|0
1652958050000|2022-05-19 11:00:50|9874.74|9874.74|9874.74|9874.74|9874.87|9874.87|9874.44|9874.44|0
1652958060000|2022-05-19 11:01:00|9875.17|9875.17|9875.59|9875.59|9875.59|9875.59|9875.17|9875.17|0
1652958080000|2022-05-19 11:01:20|9875.22|9875.22|9875.59|9875.59|9875.59|9875.59|9875.22|9875.22|0
1652958090000|2022-05-19 11:01:30|9874.72|9874.72|9874.98|9874.98|9874.98|9874.98|9874.72|9874.72|0
1652958110000|2022-05-19 11:01:50|9875.47|9875.47|9875.47|9875.47|9875.47|9875.47|9875.47|9875.47|0
1652958120000|2022-05-19 11:02:00|9875|9875|9875.47|9875.47|9875.71|9875.71|9874.78|9874.78|0
1652958130000|2022-05-19 11:02:10|9875.34|9875.34|9875.43|9875.43|9875.43|9875.43|9874.79|9874.79|0
1652958140000|2022-05-19 11:02:20|9875.58|9875.58|9874.97|9874.97|9875.58|9875.58|9874.97|9874.97|0
1652958150000|2022-05-19 11:02:30|9874.75|9874.75|9870.19|9870.19|9874.75|9874.75|9869.91|9869.91|0
1652958160000|2022-05-19 11:02:40|9869.41|9869.41|9869.41|9869.41|9869.41|9869.41|9869.41|9869.41|0
1652958180000|2022-05-19 11:03:00|9867.85|9867.85|9866.05|9866.05|9867.85|9867.85|9865.51|9865.51|0
1652958190000|2022-05-19 11:03:10|9865.07|9865.07|9864.7|9864.7|9865.07|9865.07|9864.7|9864.7|0
1652958200000|2022-05-19 11:03:20|9864.38|9864.38|9864.7|9864.7|9864.7|9864.7|9864.38|9864.38|0
1652958210000|2022-05-19 11:03:30|9864.55|9864.55|9864.81|9864.81|9864.81|9864.81|9864.55|9864.55|0
1652958220000|2022-05-19 11:03:40|9865.14|9865.14|9865.57|9865.57|9865.57|9865.57|9865.14|9865.14|0
1652958230000|2022-05-19 11:03:50|9865.2|9865.2|9864.9|9864.9|9865.2|9865.2|9864.9|9864.9|0
1652958240000|2022-05-19 11:04:00|9864.48|9864.48|9864.73|9864.73|9864.73|9864.73|9864.48|9864.48|0
1652958250000|2022-05-19 11:04:10|9864.3|9864.3|9864.3|9864.3|9864.3|9864.3|9864.3|9864.3|0
1652958260000|2022-05-19 11:04:20|9864.14|9864.14|9864.14|9864.14|9864.14|9864.14|9864.14|9864.14|0
1652958270000|2022-05-19 11:04:30|9863.97|9863.97|9864.79|9864.79|9864.79|9864.79|9863.97|9863.97|0
1652958280000|2022-05-19 11:04:40|9864.57|9864.57|9864.49|9864.49|9864.57|9864.57|9864.24|9864.24|0
1652958310000|2022-05-19 11:05:10|9864.27|9864.27|9855.25|9855.25|9864.27|9864.27|9855.25|9855.25|0
1652958320000|2022-05-19 11:05:20|9856.03|9856.03|9854.93|9854.93|9856.03|9856.03|9854.93|9854.93|0
1652958330000|2022-05-19 11:05:30|9854.68|9854.68|9853.22|9853.22|9854.68|9854.68|9853.22|9853.22|0
1652958340000|2022-05-19 11:05:40|9853.36|9853.36|9851.9|9851.9|9853.36|9853.36|9851.9|9851.9|0
1652958350000|2022-05-19 11:05:50|9852.68|9852.68|9853.92|9853.92|9853.92|9853.92|9852.68|9852.68|0
1652958360000|2022-05-19 11:06:00|9854.7|9854.7|9854.7|9854.7|9854.7|9854.7|9854.7|9854.7|0
1652958370000|2022-05-19 11:06:10|9854.85|9854.85|9854.85|9854.85|9854.85|9854.85|9854.85|9854.85|0
1652958380000|2022-05-19 11:06:20|9855.01|9855.01|9854.79|9854.79|9855.01|9855.01|9854.79|9854.79|0
1652958390000|2022-05-19 11:06:30|9854.61|9854.61|9854.51|9854.51|9854.97|9854.97|9854.19|9854.19|0
1652958400000|2022-05-19 11:06:40|9854.28|9854.28|9853.5|9853.5|9854.28|9854.28|9853.5|9853.5|0
1652958410000|2022-05-19 11:06:50|9853.22|9853.22|9852.85|9852.85|9853.22|9853.22|9852.85|9852.85|0
1652958420000|2022-05-19 11:07:00|9853.01|9853.01|9853.27|9853.27|9853.27|9853.27|9853.01|9853.01|0
1652958430000|2022-05-19 11:07:10|9853.59|9853.59|9853.56|9853.56|9853.91|9853.91|9853.56|9853.56|0
1652958450000|2022-05-19 11:07:30|9853.34|9853.34|9853.12|9853.12|9853.34|9853.34|9853.12|9853.12|0
1652958470000|2022-05-19 11:07:50|9853.28|9853.28|9853|9853|9853.28|9853.28|9853|9853|0
1652958480000|2022-05-19 11:08:00|9852.22|9852.22|9853|9853|9853|9853|9851.44|9851.44|0
1652958490000|2022-05-19 11:08:10|9853.78|9853.78|9853.78|9853.78|9853.78|9853.78|9853.78|9853.78|0
1652958500000|2022-05-19 11:08:20|9854.04|9854.04|9854.01|9854.01|9854.43|9854.43|9854.01|9854.01|0
1652958510000|2022-05-19 11:08:30|9853.35|9853.35|9853.48|9853.48|9853.48|9853.48|9853.35|9853.35|0
1652958520000|2022-05-19 11:08:40|9853.61|9853.61|9853.85|9853.85|9853.85|9853.85|9853.61|9853.61|0
1652958550000|2022-05-19 11:09:10|9854.04|9854.04|9853.66|9853.66|9854.04|9854.04|9853.66|9853.66|0
1652958560000|2022-05-19 11:09:20|9853.48|9853.48|9857.41|9857.41|9857.41|9857.41|9853.48|9853.48|0
1652958570000|2022-05-19 11:09:30|9857.23|9857.23|9857.23|9857.23|9857.23|9857.23|9857.23|9857.23|0
1652958590000|2022-05-19 11:09:50|9856.99|9856.99|9856.99|9856.99|9856.99|9856.99|9856.99|9856.99|0
1652958600000|2022-05-19 11:10:00|9856.89|9856.89|9857.24|9857.24|9857.24|9857.24|9856.89|9856.89|0
1652958620000|2022-05-19 11:10:20|9857.35|9857.35|9857.46|9857.46|9857.46|9857.46|9857.35|9857.35|0
1652958630000|2022-05-19 11:10:30|9857.55|9857.55|9857.55|9857.55|9857.55|9857.55|9857.55|9857.55|0
1652958640000|2022-05-19 11:10:40|9857.3|9857.3|9857.3|9857.3|9857.3|9857.3|9857.3|9857.3|0
1652958650000|2022-05-19 11:10:50|9857.08|9857.08|9856.91|9856.91|9857.08|9857.08|9856.69|9856.69|0
1652958660000|2022-05-19 11:11:00|9857.26|9857.26|9857.59|9857.59|9857.59|9857.59|9857.26|9857.26|0
1652958670000|2022-05-19 11:11:10|9857.16|9857.16|9857.04|9857.04|9857.16|9857.16|9857.04|9857.04|0
1652958680000|2022-05-19 11:11:20|9857.16|9857.16|9857.49|9857.49|9857.49|9857.49|9857.16|9857.16|0
1652958690000|2022-05-19 11:11:30|9857.93|9857.93|9857.93|9857.93|9857.93|9857.93|9857.93|9857.93|0
1652958700000|2022-05-19 11:11:40|9858.35|9858.35|9856.79|9856.79|9858.64|9858.64|9856.57|9856.57|0
1652958710000|2022-05-19 11:11:50|9856.6|9856.6|9856.04|9856.04|9856.6|9856.6|9856.04|9856.04|0
1652958730000|2022-05-19 11:12:10|9856.29|9856.29|9856.67|9856.67|9856.67|9856.67|9856.29|9856.29|0
1652958740000|2022-05-19 11:12:20|9856.19|9856.19|9856.81|9856.81|9857.02|9857.02|9856.19|9856.19|0
1652958750000|2022-05-19 11:12:30|9856.65|9856.65|9856.84|9856.84|9856.84|9856.84|9856.65|9856.65|0
1652958760000|2022-05-19 11:12:40|9857.05|9857.05|9856.94|9856.94|9857.05|9857.05|9856.94|9856.94|0
1652958770000|2022-05-19 11:12:50|9856.77|9856.77|9856.59|9856.59|9856.77|9856.77|9856.59|9856.59|0
1652958790000|2022-05-19 11:13:10|9857.37|9857.37|9857.09|9857.09|9857.37|9857.37|9856.87|9856.87|0
1652958810000|2022-05-19 11:13:30|9856.96|9856.96|9856.66|9856.66|9857.48|9857.48|9856.66|9856.66|0
1652958820000|2022-05-19 11:13:40|9856.44|9856.44|9856.68|9856.68|9856.68|9856.68|9856.44|9856.44|0
1652958830000|2022-05-19 11:13:50|9855.9|9855.9|9856.27|9856.27|9856.27|9856.27|9855.9|9855.9|0
1652958840000|2022-05-19 11:14:00|9856.43|9856.43|9856.3|9856.3|9856.43|9856.43|9856.3|9856.3|0
1652958850000|2022-05-19 11:14:10|9856.45|9856.45|9856.81|9856.81|9856.81|9856.81|9856.03|9856.03|0
1652958860000|2022-05-19 11:14:20|9856.15|9856.15|9856.15|9856.15|9856.15|9856.15|9856.15|9856.15|0
1652958880000|2022-05-19 11:14:40|9857.02|9857.02|9857.39|9857.39|9857.39|9857.39|9857.02|9857.02|0
1652958890000|2022-05-19 11:14:50|9857.02|9857.02|9853.22|9853.22|9857.37|9857.37|9853.22|9853.22|0
1652958900000|2022-05-19 11:15:00|9853.05|9853.05|9853.27|9853.27|9853.27|9853.27|9853.05|9853.05|0
1652958910000|2022-05-19 11:15:10|9853.53|9853.53|9853.7|9853.7|9853.7|9853.7|9853.53|9853.53|0
1652958920000|2022-05-19 11:15:20|9854|9854|9854|9854|9854.15|9854.15|9854|9854|0
1652958930000|2022-05-19 11:15:30|9854.11|9854.11|9853.72|9853.72|9854.11|9854.11|9853.72|9853.72|0
1652958940000|2022-05-19 11:15:40|9854.5|9854.5|9852.26|9852.26|9854.5|9854.5|9852.26|9852.26|0
1652958950000|2022-05-19 11:15:50|9851.23|9851.23|9851.23|9851.23|9851.23|9851.23|9851.23|9851.23|0
1652958960000|2022-05-19 11:16:00|9851.06|9851.06|9850.84|9850.84|9851.06|9851.06|9850.84|9850.84|0
1652958970000|2022-05-19 11:16:10|9852.4|9852.4|9852.4|9852.4|9852.4|9852.4|9852.4|9852.4|0
1652958980000|2022-05-19 11:16:20|9852.57|9852.57|9852.57|9852.57|9852.57|9852.57|9852.57|9852.57|0
1652959010000|2022-05-19 11:16:50|9852.76|9852.76|9853.16|9853.16|9853.16|9853.16|9852.76|9852.76|0
1652959030000|2022-05-19 11:17:10|9852.97|9852.97|9852|9852|9852.97|9852.97|9852|9852|0
1652959040000|2022-05-19 11:17:20|9850.44|9850.44|9850.44|9850.44|9850.44|9850.44|9850.44|9850.44|0
1652959050000|2022-05-19 11:17:30|9850.61|9850.61|9851.33|9851.33|9851.33|9851.33|9850.61|9850.61|0
1652959060000|2022-05-19 11:17:40|9851.15|9851.15|9851.15|9851.15|9851.15|9851.15|9851.15|9851.15|0
1652959070000|2022-05-19 11:17:50|9851.52|9851.52|9851.52|9851.52|9851.52|9851.52|9851.52|9851.52|0
1652959090000|2022-05-19 11:18:10|9852.3|9852.3|9852.3|9852.3|9852.3|9852.3|9852.3|9852.3|0
1652959100000|2022-05-19 11:18:20|9851.77|9851.77|9852.41|9852.41|9852.41|9852.41|9851.77|9851.77|0
1652959110000|2022-05-19 11:18:30|9852.59|9852.59|9853.44|9853.44|9853.66|9853.66|9852.59|9852.59|0
1652959140000|2022-05-19 11:19:00|9853.57|9853.57|9853.58|9853.58|9853.58|9853.58|9853.45|9853.45|0
1652959150000|2022-05-19 11:19:10|9853.25|9853.25|9853.25|9853.25|9853.25|9853.25|9853.25|9853.25|0
1652959160000|2022-05-19 11:19:20|9854.81|9854.81|9856.37|9856.37|9856.37|9856.37|9854.81|9854.81|0
1652959170000|2022-05-19 11:19:30|9856.6|9856.6|9856.6|9856.6|9856.6|9856.6|9856.6|9856.6|0
1652959180000|2022-05-19 11:19:40|9855.73|9855.73|9855.52|9855.52|9855.73|9855.73|9855.3|9855.3|0
1652959190000|2022-05-19 11:19:50|9855.78|9855.78|9855.78|9855.78|9855.78|9855.78|9855.78|9855.78|0
1652959200000|2022-05-19 11:20:00|9855.69|9855.69|9856.17|9856.17|9856.3|9856.3|9855.69|9855.69|0
1652959210000|2022-05-19 11:20:10|9856.4|9856.4|9856.4|9856.4|9856.4|9856.4|9856.4|9856.4|0
1652959220000|2022-05-19 11:20:20|9856.84|9856.84|9856.84|9856.84|9856.84|9856.84|9856.84|9856.84|0
1652959230000|2022-05-19 11:20:30|9856.93|9856.93|9856.93|9856.93|9856.93|9856.93|9856.93|9856.93|0
1652959240000|2022-05-19 11:20:40|9857.02|9857.02|9857.55|9857.55|9857.73|9857.73|9857.02|9857.02|0
1652959260000|2022-05-19 11:21:00|9858.21|9858.21|9862.1|9862.1|9862.1|9862.1|9858.21|9858.21|0
1652959270000|2022-05-19 11:21:10|9863.09|9863.09|9862.21|9862.21|9863.45|9863.45|9861.89|9861.89|0
1652959280000|2022-05-19 11:21:20|9862.74|9862.74|9862.35|9862.35|9862.74|9862.74|9862.11|9862.11|0
1652959290000|2022-05-19 11:21:30|9862.49|9862.49|9862.85|9862.85|9862.85|9862.85|9862.49|9862.49|0
1652959300000|2022-05-19 11:21:40|9862.48|9862.48|9862.09|9862.09|9862.48|9862.48|9862.09|9862.09|0
1652959310000|2022-05-19 11:21:50|9862.2|9862.2|9861.82|9861.82|9862.2|9862.2|9861.82|9861.82|0
1652959320000|2022-05-19 11:22:00|9862.01|9862.01|9862.38|9862.38|9862.51|9862.51|9862.01|9862.01|0
1652959330000|2022-05-19 11:22:10|9862.82|9862.82|9862.6|9862.6|9862.82|9862.82|9862.6|9862.6|0
1652959340000|2022-05-19 11:22:20|9862.96|9862.96|9862.99|9862.99|9862.99|9862.99|9862.83|9862.83|0
1652959350000|2022-05-19 11:22:30|9862.62|9862.62|9862.62|9862.62|9862.62|9862.62|9862.62|9862.62|0
1652959360000|2022-05-19 11:22:40|9862.37|9862.37|9863.71|9863.71|9863.71|9863.71|9862.37|9862.37|0
1652959370000|2022-05-19 11:22:50|9864.14|9864.14|9867.07|9867.07|9867.07|9867.07|9864.14|9864.14|0
1652959380000|2022-05-19 11:23:00|9867.94|9867.94|9867.94|9867.94|9867.94|9867.94|9867.94|9867.94|0
1652959390000|2022-05-19 11:23:10|9868.29|9868.29|9869.45|9869.45|9869.45|9869.45|9868.29|9868.29|0
1652959400000|2022-05-19 11:23:20|9869.91|9869.91|9870.35|9870.35|9870.35|9870.35|9869.91|9869.91|0
1652959410000|2022-05-19 11:23:30|9871.13|9871.13|9871.91|9871.91|9872.03|9872.03|9871.13|9871.13|0
1652959420000|2022-05-19 11:23:40|9872.4|9872.4|9872.4|9872.4|9872.4|9872.4|9872.04|9872.04|0
1652959430000|2022-05-19 11:23:50|9872.66|9872.66|9873.15|9873.15|9873.15|9873.15|9872.66|9872.66|0
1652959440000|2022-05-19 11:24:00|9872.91|9872.91|9872.91|9872.91|9872.91|9872.91|9872.91|9872.91|0
1652959450000|2022-05-19 11:24:10|9873.33|9873.33|9871.47|9871.47|9873.77|9873.77|9871.47|9871.47|0
1652959470000|2022-05-19 11:24:30|9871.78|9871.78|9871.78|9871.78|9871.78|9871.78|9871.78|9871.78|0
1652959480000|2022-05-19 11:24:40|9873.34|9873.34|9873.36|9873.36|9874.63|9874.63|9873.34|9873.34|0
1652959500000|2022-05-19 11:25:00|9873.58|9873.58|9873.75|9873.75|9873.75|9873.75|9873.58|9873.58|0
1652959520000|2022-05-19 11:25:20|9874.18|9874.18|9873.75|9873.75|9874.18|9874.18|9873.75|9873.75|0
1652959530000|2022-05-19 11:25:30|9874.07|9874.07|9874.25|9874.25|9874.25|9874.25|9874.07|9874.07|0
1652959550000|2022-05-19 11:25:50|9874.72|9874.72|9874.94|9874.94|9874.94|9874.94|9874.51|9874.51|0
1652959560000|2022-05-19 11:26:00|9874.72|9874.72|9874.47|9874.47|9874.72|9874.72|9874.47|9874.47|0
1652959580000|2022-05-19 11:26:20|9874.02|9874.02|9874.02|9874.02|9874.02|9874.02|9874.02|9874.02|0
1652959590000|2022-05-19 11:26:30|9874.19|9874.19|9874.97|9874.97|9874.97|9874.97|9874.19|9874.19|0
1652959600000|2022-05-19 11:26:40|9874.86|9874.86|9875.09|9875.09|9875.09|9875.09|9874.86|9874.86|0
1652959610000|2022-05-19 11:26:50|9875.96|9875.96|9879.24|9879.24|9879.24|9879.24|9875.96|9875.96|0
1652959620000|2022-05-19 11:27:00|9879.37|9879.37|9880.25|9880.25|9880.25|9880.25|9879.37|9879.37|0
1652959630000|2022-05-19 11:27:10|9880.48|9880.48|9884.03|9884.03|9884.03|9884.03|9880.48|9880.48|0
1652959640000|2022-05-19 11:27:20|9884.16|9884.16|9885.09|9885.09|9885.09|9885.09|9884.16|9884.16|0
1652959650000|2022-05-19 11:27:30|9885.67|9885.67|9886.1|9886.1|9886.1|9886.1|9885.67|9885.67|0
1652959670000|2022-05-19 11:27:50|9886.88|9886.88|9886.88|9886.88|9886.88|9886.88|9886.88|9886.88|0
1652959680000|2022-05-19 11:28:00|9887.23|9887.23|9889.83|9889.83|9889.83|9889.83|9887.23|9887.23|0
1652959690000|2022-05-19 11:28:10|9890.1|9890.1|9890.69|9890.69|9890.69|9890.69|9890.1|9890.1|0
1652959700000|2022-05-19 11:28:20|9890.9|9890.9|9891.34|9891.34|9891.34|9891.34|9890.9|9890.9|0
1652959710000|2022-05-19 11:28:30|9891.99|9891.99|9892.25|9892.25|9892.25|9892.25|9891.99|9891.99|0
1652959720000|2022-05-19 11:28:40|9891.57|9891.57|9891.81|9891.81|9891.81|9891.81|9891.57|9891.57|0
1652959730000|2022-05-19 11:28:50|9893.37|9893.37|9893.37|9893.37|9893.37|9893.37|9893.37|9893.37|0
1652959740000|2022-05-19 11:29:00|9893.7|9893.7|9893.7|9893.7|9893.7|9893.7|9893.7|9893.7|0
1652959750000|2022-05-19 11:29:10|9893.85|9893.85|9893.85|9893.85|9893.85|9893.85|9893.85|9893.85|0
1652959760000|2022-05-19 11:29:20|9894|9894|9895.92|9895.92|9895.92|9895.92|9894|9894|0
1652959770000|2022-05-19 11:29:30|9896.62|9896.62|9896.62|9896.62|9896.62|9896.62|9896.62|9896.62|0
1652959780000|2022-05-19 11:29:40|9896.85|9896.85|9896.85|9896.85|9896.85|9896.85|9896.85|9896.85|0
1652959790000|2022-05-19 11:29:50|9897.63|9897.63|9897.7|9897.7|9897.7|9897.7|9897.63|9897.63|0
1652959800000|2022-05-19 11:30:00|9897.95|9897.95|9896.51|9896.51|9897.95|9897.95|9896.39|9896.39|0
1652959810000|2022-05-19 11:30:10|9896.64|9896.64|9897.76|9897.76|9897.76|9897.76|9895.08|9895.08|0
1652959820000|2022-05-19 11:30:20|9897.88|9897.88|9898.62|9898.62|9898.62|9898.62|9897.88|9897.88|0
1652959830000|2022-05-19 11:30:30|9898.99|9898.99|9898.44|9898.44|9898.99|9898.99|9898.44|9898.44|0
1652959840000|2022-05-19 11:30:40|9898.62|9898.62|9899.01|9899.01|9899.01|9899.01|9898.62|9898.62|0
1652959850000|2022-05-19 11:30:50|9899.44|9899.44|9899.44|9899.44|9899.44|9899.44|9899.44|9899.44|0
1652959860000|2022-05-19 11:31:00|9899.01|9899.01|9899.19|9899.19|9899.54|9899.54|9899.01|9899.01|0
1652959870000|2022-05-19 11:31:10|9899.06|9899.06|9899.06|9899.06|9899.06|9899.06|9899.06|9899.06|0
1652959880000|2022-05-19 11:31:20|9899.19|9899.19|9900.75|9900.75|9900.75|9900.75|9899.19|9899.19|0
1652959890000|2022-05-19 11:31:30|9900.42|9900.42|9900.65|9900.65|9900.65|9900.65|9900.42|9900.42|0
1652959920000|2022-05-19 11:32:00|9900.9|9900.9|9901.47|9901.47|9901.47|9901.47|9900.9|9900.9|0
1652959930000|2022-05-19 11:32:10|9901.8|9901.8|9901.8|9901.8|9901.8|9901.8|9901.8|9901.8|0
1652959940000|2022-05-19 11:32:20|9901.92|9901.92|9903.03|9903.03|9903.03|9903.03|9901.92|9901.92|0
1652959950000|2022-05-19 11:32:30|9903.15|9903.15|9902.8|9902.8|9903.15|9903.15|9902.8|9902.8|0
1652959960000|2022-05-19 11:32:40|9903.16|9903.16|9902.69|9902.69|9903.16|9903.16|9902.69|9902.69|0
1652959970000|2022-05-19 11:32:50|9903.01|9903.01|9903.17|9903.17|9903.17|9903.17|9903.01|9903.01|0
1652959980000|2022-05-19 11:33:00|9903.28|9903.28|9903.28|9903.28|9903.28|9903.28|9902.5|9902.5|0
1652959990000|2022-05-19 11:33:10|9902.94|9902.94|9900.95|9900.95|9902.94|9902.94|9900.95|9900.95|0
1652960010000|2022-05-19 11:33:30|9900.7|9900.7|9898.85|9898.85|9900.7|9900.7|9898.85|9898.85|0
1652960030000|2022-05-19 11:33:50|9898.96|9898.96|9899.74|9899.74|9899.74|9899.74|9898.96|9898.96|0
1652960040000|2022-05-19 11:34:00|9899.9|9899.9|9899.7|9899.7|9899.9|9899.9|9899.7|9899.7|0
1652960050000|2022-05-19 11:34:10|9898.92|9898.92|9898.92|9898.92|9898.92|9898.92|9898.92|9898.92|0
1652960060000|2022-05-19 11:34:20|9898.68|9898.68|9898.68|9898.68|9898.68|9898.68|9898.68|9898.68|0
1652960070000|2022-05-19 11:34:30|9899.11|9899.11|9899.11|9899.11|9899.11|9899.11|9899.11|9899.11|0
1652960090000|2022-05-19 11:34:50|9899.54|9899.54|9898.79|9898.79|9899.54|9899.54|9898.39|9898.39|0
1652960100000|2022-05-19 11:35:00|9899.05|9899.05|9899.18|9899.18|9899.18|9899.18|9899.05|9899.05|0
1652960110000|2022-05-19 11:35:10|9897.87|9897.87|9897.44|9897.44|9897.87|9897.87|9897.44|9897.44|0
1652960150000|2022-05-19 11:35:50|9897.68|9897.68|9898.05|9898.05|9898.05|9898.05|9897.68|9897.68|0
1652960160000|2022-05-19 11:36:00|9898.49|9898.49|9897.67|9897.67|9898.49|9898.49|9897.42|9897.42|0
1652960170000|2022-05-19 11:36:10|9898.02|9898.02|9896.46|9896.46|9898.02|9898.02|9896.46|9896.46|0
1652960180000|2022-05-19 11:36:20|9896.21|9896.21|9896.21|9896.21|9896.21|9896.21|9896.21|9896.21|0
1652960190000|2022-05-19 11:36:30|9896.12|9896.12|9896.4|9896.4|9896.4|9896.4|9896.12|9896.12|0
1652960210000|2022-05-19 11:36:50|9896.14|9896.14|9895.82|9895.82|9896.14|9896.14|9895.82|9895.82|0
1652960240000|2022-05-19 11:37:20|9896.07|9896.07|9896.07|9896.07|9896.07|9896.07|9896.07|9896.07|0
1652960250000|2022-05-19 11:37:30|9896.42|9896.42|9896.55|9896.55|9896.78|9896.78|9896.42|9896.42|0
1652960260000|2022-05-19 11:37:40|9896.09|9896.09|9894.26|9894.26|9896.27|9896.27|9894.26|9894.26|0
1652960270000|2022-05-19 11:37:50|9894.15|9894.15|9893.16|9893.16|9894.15|9894.15|9893.16|9893.16|0
1652960280000|2022-05-19 11:38:00|9893.09|9893.09|9893.09|9893.09|9893.09|9893.09|9893.09|9893.09|0
1652960290000|2022-05-19 11:38:10|9893.58|9893.58|9895.67|9895.67|9896.32|9896.32|9893.58|9893.58|0
1652960300000|2022-05-19 11:38:20|9896.45|9896.45|9898.1|9898.1|9898.2|9898.2|9896.45|9896.45|0
1652960310000|2022-05-19 11:38:30|9898.43|9898.43|9898.84|9898.84|9898.84|9898.84|9898.1|9898.1|0
1652960320000|2022-05-19 11:38:40|9899.17|9899.17|9899.38|9899.38|9899.38|9899.38|9899.17|9899.17|0
1652960330000|2022-05-19 11:38:50|9900.29|9900.29|9900.72|9900.72|9900.72|9900.72|9900.29|9900.29|0
1652960340000|2022-05-19 11:39:00|9901.05|9901.05|9901.05|9901.05|9901.05|9901.05|9901.05|9901.05|0
1652960350000|2022-05-19 11:39:10|9901.14|9901.14|9901.14|9901.14|9901.14|9901.14|9901.14|9901.14|0
1652960360000|2022-05-19 11:39:20|9900.81|9900.81|9900.03|9900.03|9900.81|9900.81|9900.03|9900.03|0
1652960380000|2022-05-19 11:39:40|9899.8|9899.8|9899.71|9899.71|9899.94|9899.94|9899.71|9899.71|0
1652960390000|2022-05-19 11:39:50|9900.13|9900.13|9900.13|9900.13|9900.13|9900.13|9900.13|9900.13|0
1652960400000|2022-05-19 11:40:00|9896.4|9896.4|9896.04|9896.04|9896.4|9896.4|9896.04|9896.04|0
1652960410000|2022-05-19 11:40:10|9895.88|9895.88|9899.08|9899.08|9899.08|9899.08|9895.1|9895.1|0
1652960420000|2022-05-19 11:40:20|9898.97|9898.97|9898.97|9898.97|9898.97|9898.97|9898.97|9898.97|0
1652960430000|2022-05-19 11:40:30|9899.11|9899.11|9899.51|9899.51|9899.51|9899.51|9899.11|9899.11|0
1652960440000|2022-05-19 11:40:40|9900.29|9900.29|9900.29|9900.29|9900.29|9900.29|9900.29|9900.29|0
1652960450000|2022-05-19 11:40:50|9902.63|9902.63|9904.06|9904.06|9904.06|9904.06|9902.63|9902.63|0
1652960460000|2022-05-19 11:41:00|9903.18|9903.18|9904.34|9904.34|9904.34|9904.34|9902.87|9902.87|0
1652960470000|2022-05-19 11:41:10|9905.2|9905.2|9905.56|9905.56|9905.56|9905.56|9905.2|9905.2|0
1652960480000|2022-05-19 11:41:20|9905.92|9905.92|9905.92|9905.92|9905.92|9905.92|9905.92|9905.92|0
1652960490000|2022-05-19 11:41:30|9906.28|9906.28|9906.93|9906.93|9906.93|9906.93|9906.15|9906.15|0
1652960500000|2022-05-19 11:41:40|9908.49|9908.49|9909.27|9909.27|9909.27|9909.27|9908.49|9908.49|0
1652960510000|2022-05-19 11:41:50|9909.15|9909.15|9908.9|9908.9|9909.15|9909.15|9908.9|9908.9|0
1652960520000|2022-05-19 11:42:00|9909.58|9909.58|9909.93|9909.93|9909.93|9909.93|9909.58|9909.58|0
1652960530000|2022-05-19 11:42:10|9910.71|9910.71|9912.04|9912.04|9912.04|9912.04|9910.71|9910.71|0
1652960540000|2022-05-19 11:42:20|9911.71|9911.71|9913.56|9913.56|9913.56|9913.56|9911.6|9911.6|0
1652960550000|2022-05-19 11:42:30|9913.35|9913.35|9912.85|9912.85|9913.35|9913.35|9912.85|9912.85|0
1652960560000|2022-05-19 11:42:40|9912.96|9912.96|9912.74|9912.74|9912.96|9912.96|9912.74|9912.74|0
1652960570000|2022-05-19 11:42:50|9912.52|9912.52|9911.2|9911.2|9912.52|9912.52|9911.2|9911.2|0
1652960580000|2022-05-19 11:43:00|9910.97|9910.97|9911.05|9911.05|9911.3|9911.3|9910.97|9910.97|0
1652960610000|2022-05-19 11:43:30|9910.82|9910.82|9910.59|9910.59|9910.82|9910.82|9910.59|9910.59|0
1652960620000|2022-05-19 11:43:40|9910.37|9910.37|9910.37|9910.37|9910.37|9910.37|9910.37|9910.37|0
1652960630000|2022-05-19 11:43:50|9910.52|9910.52|9913.21|9913.21|9913.21|9913.21|9910.44|9910.44|0
1652960640000|2022-05-19 11:44:00|9912.75|9912.75|9912.75|9912.75|9912.75|9912.75|9912.75|9912.75|0
1652960650000|2022-05-19 11:44:10|9913.21|9913.21|9913.21|9913.21|9913.21|9913.21|9913.21|9913.21|0
1652960660000|2022-05-19 11:44:20|9912.88|9912.88|9912.44|9912.44|9912.88|9912.88|9912.44|9912.44|0
1652960670000|2022-05-19 11:44:30|9912.67|9912.67|9912.16|9912.16|9912.67|9912.67|9912.16|9912.16|0
1652960680000|2022-05-19 11:44:40|9912.39|9912.39|9912.47|9912.47|9913.17|9913.17|9911.61|9911.61|0
1652960690000|2022-05-19 11:44:50|9912.25|9912.25|9911.14|9911.14|9912.8|9912.8|9911.14|9911.14|0
1652960700000|2022-05-19 11:45:00|9911.36|9911.36|9910.57|9910.57|9911.36|9911.36|9910.34|9910.34|0
1652960710000|2022-05-19 11:45:10|9910.12|9910.12|9910.1|9910.1|9910.33|9910.33|9910.1|9910.1|0
1652960720000|2022-05-19 11:45:20|9909.87|9909.87|9909.78|9909.78|9909.87|9909.87|9909.78|9909.78|0
1652960730000|2022-05-19 11:45:30|9910.01|9910.01|9909.36|9909.36|9910.47|9910.47|9909.36|9909.36|0
1652960740000|2022-05-19 11:45:40|9908.51|9908.51|9906.54|9906.54|9908.51|9908.51|9906.54|9906.54|0
1652960750000|2022-05-19 11:45:50|9906.7|9906.7|9907.14|9907.14|9907.14|9907.14|9906.7|9906.7|0
1652960760000|2022-05-19 11:46:00|9907.59|9907.59|9907.92|9907.92|9907.92|9907.92|9907.48|9907.48|0
1652960780000|2022-05-19 11:46:20|9907.69|9907.69|9907.69|9907.69|9907.69|9907.69|9907.69|9907.69|0
1652960790000|2022-05-19 11:46:30|9907.32|9907.32|9907.41|9907.41|9907.41|9907.41|9907.32|9907.32|0
1652960810000|2022-05-19 11:46:50|9907.23|9907.23|9907.51|9907.51|9907.51|9907.51|9907.23|9907.23|0
1652960820000|2022-05-19 11:47:00|9907.08|9907.08|9907.08|9907.08|9907.08|9907.08|9907.08|9907.08|0
1652960850000|2022-05-19 11:47:30|9906.87|9906.87|9906.87|9906.87|9906.87|9906.87|9906.87|9906.87|0
1652960860000|2022-05-19 11:47:40|9906.62|9906.62|9906.62|9906.62|9906.62|9906.62|9906.62|9906.62|0
1652960870000|2022-05-19 11:47:50|9906.44|9906.44|9908.07|9908.07|9908.07|9908.07|9906.44|9906.44|0
1652960880000|2022-05-19 11:48:00|9908.85|9908.85|9908.85|9908.85|9908.85|9908.85|9908.85|9908.85|0
1652960900000|2022-05-19 11:48:20|9908.38|9908.38|9908.38|9908.38|9908.38|9908.38|9908.38|9908.38|0
1652960910000|2022-05-19 11:48:30|9908.13|9908.13|9908.13|9908.13|9908.13|9908.13|9908.13|9908.13|0
1652960920000|2022-05-19 11:48:40|9908.26|9908.26|9908.83|9908.83|9908.83|9908.83|9908.26|9908.26|0
1652960930000|2022-05-19 11:48:50|9908.95|9908.95|9911.93|9911.93|9911.93|9911.93|9908.71|9908.71|0
1652960950000|2022-05-19 11:49:10|9908.81|9908.81|9907.76|9907.76|9908.81|9908.81|9907.76|9907.76|0
1652960960000|2022-05-19 11:49:20|9907.5|9907.5|9907.5|9907.5|9907.5|9907.5|9907.5|9907.5|0
1652960970000|2022-05-19 11:49:30|9907.4|9907.4|9907.4|9907.4|9907.4|9907.4|9907.4|9907.4|0
1652960980000|2022-05-19 11:49:40|9907.16|9907.16|9907.16|9907.16|9907.16|9907.16|9907.16|9907.16|0
1652961000000|2022-05-19 11:50:00|9907.49|9907.49|9907.33|9907.33|9907.84|9907.84|9907.33|9907.33|0
1652961010000|2022-05-19 11:50:10|9907.43|9907.43|9903.57|9903.57|9907.43|9907.43|9903.57|9903.57|0
1652961020000|2022-05-19 11:50:20|9903.96|9903.96|9904.12|9904.12|9904.12|9904.12|9903.96|9903.96|0
1652961030000|2022-05-19 11:50:30|9903.79|9903.79|9903.79|9903.79|9903.79|9903.79|9903.79|9903.79|0
1652961040000|2022-05-19 11:50:40|9903.95|9903.95|9904.11|9904.11|9904.11|9904.11|9903.95|9903.95|0
1652961060000|2022-05-19 11:51:00|9906.45|9906.45|9906.77|9906.77|9906.77|9906.77|9906.45|9906.45|0
1652961070000|2022-05-19 11:51:10|9907.64|9907.64|9909.55|9909.55|9909.55|9909.55|9907.21|9907.21|0
1652961080000|2022-05-19 11:51:20|9909.22|9909.22|9909.11|9909.11|9909.22|9909.22|9909.11|9909.11|0
1652961090000|2022-05-19 11:51:30|9909.54|9909.54|9909.91|9909.91|9909.91|9909.91|9909.54|9909.54|0
1652961100000|2022-05-19 11:51:40|9910.36|9910.36|9910.36|9910.36|9910.36|9910.36|9910.36|9910.36|0
1652961110000|2022-05-19 11:51:50|9910.45|9910.45|9910.23|9910.23|9910.78|9910.78|9910.23|9910.23|0
1652961120000|2022-05-19 11:52:00|9911.01|9911.01|9911.01|9911.01|9911.01|9911.01|9911.01|9911.01|0
1652961130000|2022-05-19 11:52:10|9911.79|9911.79|9910.58|9910.58|9912.57|9912.57|9910.58|9910.58|0
1652961170000|2022-05-19 11:52:50|9912.14|9912.14|9912.69|9912.69|9912.69|9912.69|9912.14|9912.14|0
1652961180000|2022-05-19 11:53:00|9912.48|9912.48|9917.51|9917.51|9917.51|9917.51|9912.48|9912.48|0
1652961190000|2022-05-19 11:53:10|9916.73|9916.73|9918.02|9918.02|9918.02|9918.02|9916.73|9916.73|0
1652961200000|2022-05-19 11:53:20|9918.25|9918.25|9918.25|9918.25|9918.25|9918.25|9918.25|9918.25|0
1652961220000|2022-05-19 11:53:40|9919.81|9919.81|9919.64|9919.64|9919.81|9919.81|9919.64|9919.64|0
1652961240000|2022-05-19 11:54:00|9920.41|9920.41|9920.87|9920.87|9920.87|9920.87|9920.41|9920.41|0
1652961260000|2022-05-19 11:54:20|9920.76|9920.76|9920.65|9920.65|9920.76|9920.76|9920.65|9920.65|0
1652961270000|2022-05-19 11:54:30|9920.43|9920.43|9919.15|9919.15|9920.43|9920.43|9919.15|9919.15|0
1652961280000|2022-05-19 11:54:40|9919.28|9919.28|9919.28|9919.28|9919.28|9919.28|9919.28|9919.28|0
1652961290000|2022-05-19 11:54:50|9919.71|9919.71|9919.53|9919.53|9919.71|9919.71|9919.28|9919.28|0
1652961300000|2022-05-19 11:55:00|9919.1|9919.1|9918.73|9918.73|9919.1|9919.1|9918.73|9918.73|0
1652961310000|2022-05-19 11:55:10|9918.96|9918.96|9919.18|9919.18|9919.18|9919.18|9918.96|9918.96|0
1652961320000|2022-05-19 11:55:20|9919.55|9919.55|9919.55|9919.55|9919.55|9919.55|9919.55|9919.55|0
1652961330000|2022-05-19 11:55:30|9919.8|9919.8|9919.97|9919.97|9920.01|9920.01|9919.8|9919.8|0
1652961340000|2022-05-19 11:55:40|9919.82|9919.82|9918.93|9918.93|9919.82|9919.82|9918.93|9918.93|0
1652961350000|2022-05-19 11:55:50|9918.78|9918.78|9918.34|9918.34|9918.78|9918.78|9918.34|9918.34|0
1652961360000|2022-05-19 11:56:00|9917.7|9917.7|9917.7|9917.7|9917.7|9917.7|9917.7|9917.7|0
1652961370000|2022-05-19 11:56:10|9917.05|9917.05|9919.69|9919.69|9919.69|9919.69|9917.05|9917.05|0
1652961380000|2022-05-19 11:56:20|9920.11|9920.11|9920.44|9920.44|9920.44|9920.44|9919.69|9919.69|0
1652961390000|2022-05-19 11:56:30|9920.62|9920.62|9922.36|9922.36|9922.36|9922.36|9920.62|9920.62|0
1652961400000|2022-05-19 11:56:40|9921.99|9921.99|9921.72|9921.72|9922.17|9922.17|9921.72|9921.72|0
1652961410000|2022-05-19 11:56:50|9921.94|9921.94|9921.94|9921.94|9921.94|9921.94|9921.94|9921.94|0
1652961420000|2022-05-19 11:57:00|9922.27|9922.27|9923.05|9923.05|9923.05|9923.05|9922.27|9922.27|0
1652961440000|2022-05-19 11:57:20|9922.87|9922.87|9922.87|9922.87|9922.87|9922.87|9922.87|9922.87|0
1652961450000|2022-05-19 11:57:30|9922.65|9922.65|9922.65|9922.65|9922.65|9922.65|9922.65|9922.65|0
1652961460000|2022-05-19 11:57:40|9922.87|9922.87|9923.09|9923.09|9923.09|9923.09|9922.87|9922.87|0
1652961470000|2022-05-19 11:57:50|9922.44|9922.44|9922.44|9922.44|9922.44|9922.44|9922.44|9922.44|0
1652961520000|2022-05-19 11:58:40|9922.31|9922.31|9922.31|9922.31|9922.31|9922.31|9922.31|9922.31|0
1652961530000|2022-05-19 11:58:50|9922.09|9922.09|9919.4|9919.4|9922.52|9922.52|9919.4|9919.4|0
1652961540000|2022-05-19 11:59:00|9919.78|9919.78|9920.47|9920.47|9920.47|9920.47|9919.78|9919.78|0
1652961550000|2022-05-19 11:59:10|9920.28|9920.28|9919.98|9919.98|9920.28|9920.28|9919.91|9919.91|0
1652961570000|2022-05-19 11:59:30|9919.76|9919.76|9918.96|9918.96|9919.76|9919.76|9918.53|9918.53|0
1652961580000|2022-05-19 11:59:40|9918.74|9918.74|9918.53|9918.53|9918.74|9918.74|9918.53|9918.53|0
1652961590000|2022-05-19 11:59:50|9917.75|9917.75|9917.91|9917.91|9918.16|9918.16|9917.38|9917.38|0
1652961600000|2022-05-19 12:00:00|9917.26|9917.26|9918.55|9918.55|9918.55|9918.55|9916.9|9916.9|0
1652961610000|2022-05-19 12:00:10|9918.22|9918.22|9918.31|9918.31|9918.31|9918.31|9918.22|9918.22|0
1652961620000|2022-05-19 12:00:20|9918.63|9918.63|9921.21|9921.21|9921.21|9921.21|9918.63|9918.63|0
1652961630000|2022-05-19 12:00:30|9921.54|9921.54|9922.48|9922.48|9922.48|9922.48|9921.54|9921.54|0
1652961640000|2022-05-19 12:00:40|9922.37|9922.37|9922.67|9922.67|9922.67|9922.67|9922.37|9922.37|0
1652961650000|2022-05-19 12:00:50|9922.24|9922.24|9922.58|9922.58|9922.66|9922.66|9922.24|9922.24|0
1652961670000|2022-05-19 12:01:10|9922.8|9922.8|9922.11|9922.11|9922.8|9922.8|9922.11|9922.11|0
1652961680000|2022-05-19 12:01:20|9921.58|9921.58|9921.58|9921.58|9921.58|9921.58|9921.58|9921.58|0
1652961700000|2022-05-19 12:01:40|9921.3|9921.3|9921.3|9921.3|9921.3|9921.3|9921.3|9921.3|0
1652961720000|2022-05-19 12:02:00|9921.17|9921.17|9923.12|9923.12|9923.31|9923.31|9920.98|9920.98|0
1652961730000|2022-05-19 12:02:10|9923.34|9923.34|9923.34|9923.34|9923.34|9923.34|9923.34|9923.34|0
1652961740000|2022-05-19 12:02:20|9922.85|9922.85|9922.85|9922.85|9922.85|9922.85|9922.85|9922.85|0
1652961750000|2022-05-19 12:02:30|9919.73|9919.73|9917.13|9917.13|9919.73|9919.73|9916.27|9916.27|0
1652961760000|2022-05-19 12:02:40|9916.8|9916.8|9916.91|9916.91|9917.01|9917.01|9916.8|9916.8|0
1652961780000|2022-05-19 12:03:00|9917.23|9917.23|9916.36|9916.36|9917.23|9917.23|9916.36|9916.36|0
1652961790000|2022-05-19 12:03:10|9915.94|9915.94|9915.94|9915.94|9915.94|9915.94|9915.94|9915.94|0
1652961800000|2022-05-19 12:03:20|9915.16|9915.16|9915.16|9915.16|9915.16|9915.16|9915.16|9915.16|0
1652961810000|2022-05-19 12:03:30|9915.53|9915.53|9915.91|9915.91|9915.91|9915.91|9915.53|9915.53|0
1652961830000|2022-05-19 12:03:50|9916.04|9916.04|9915.95|9915.95|9916.04|9916.04|9915.95|9915.95|0
1652961840000|2022-05-19 12:04:00|9916.73|9916.73|9918.21|9918.21|9919.68|9919.68|9916.73|9916.73|0
1652961860000|2022-05-19 12:04:20|9918.54|9918.54|9920.1|9920.1|9920.1|9920.1|9918.54|9918.54|0
1652961870000|2022-05-19 12:04:30|9920.01|9920.01|9920.22|9920.22|9920.55|9920.55|9920|9920|0
1652961880000|2022-05-19 12:04:40|9919.78|9919.78|9920.56|9920.56|9920.56|9920.56|9919.78|9919.78|0
1652961900000|2022-05-19 12:05:00|9921.34|9921.34|9922.12|9922.12|9922.12|9922.12|9920.56|9920.56|0
1652961930000|2022-05-19 12:05:30|9922.45|9922.45|9924.01|9924.01|9924.01|9924.01|9922.45|9922.45|0
1652961960000|2022-05-19 12:06:00|9924.23|9924.23|9924.01|9924.01|9924.33|9924.33|9923.46|9923.46|0
1652961970000|2022-05-19 12:06:10|9923.23|9923.23|9920.89|9920.89|9923.23|9923.23|9920.89|9920.89|0
1652961980000|2022-05-19 12:06:20|9920.24|9920.24|9920.57|9920.57|9920.57|9920.57|9920.24|9920.24|0
1652961990000|2022-05-19 12:06:30|9920.42|9920.42|9919.83|9919.83|9920.42|9920.42|9919.83|9919.83|0
1652962000000|2022-05-19 12:06:40|9919.59|9919.59|9919.59|9919.59|9919.59|9919.59|9919.59|9919.59|0
1652962010000|2022-05-19 12:06:50|9919.24|9919.24|9919.24|9919.24|9919.24|9919.24|9919.24|9919.24|0
1652962020000|2022-05-19 12:07:00|9919.4|9919.4|9919.24|9919.24|9919.4|9919.4|9919.24|9919.24|0
1652962030000|2022-05-19 12:07:10|9920.02|9920.02|9919.42|9919.42|9920.02|9920.02|9919.42|9919.42|0
1652962040000|2022-05-19 12:07:20|9919.75|9919.75|9919.65|9919.65|9919.75|9919.75|9919.65|9919.65|0
1652962050000|2022-05-19 12:07:30|9919.55|9919.55|9919.55|9919.55|9919.55|9919.55|9919.55|9919.55|0
1652962080000|2022-05-19 12:08:00|9921.11|9921.11|9921.89|9921.89|9921.89|9921.89|9921.11|9921.11|0
1652962090000|2022-05-19 12:08:10|9921.72|9921.72|9921.72|9921.72|9921.72|9921.72|9921.72|9921.72|0
1652962100000|2022-05-19 12:08:20|9921.9|9921.9|9921.9|9921.9|9921.9|9921.9|9921.9|9921.9|0
1652962110000|2022-05-19 12:08:30|9922.09|9922.09|9920.04|9920.04|9922.09|9922.09|9920.04|9920.04|0
1652962120000|2022-05-19 12:08:40|9920.81|9920.81|9921.57|9921.57|9921.57|9921.57|9920.81|9920.81|0
1652962130000|2022-05-19 12:08:50|9921.36|9921.36|9921.03|9921.03|9921.36|9921.36|9921.03|9921.03|0
1652962140000|2022-05-19 12:09:00|9921.16|9921.16|9921.52|9921.52|9921.52|9921.52|9921.16|9921.16|0
1652962150000|2022-05-19 12:09:10|9922.85|9922.85|9922.85|9922.85|9922.85|9922.85|9922.85|9922.85|0
1652962160000|2022-05-19 12:09:20|9923.17|9923.17|9923.6|9923.6|9923.6|9923.6|9923.17|9923.17|0
1652962180000|2022-05-19 12:09:40|9923.47|9923.47|9923.47|9923.47|9923.47|9923.47|9923.47|9923.47|0
1652962190000|2022-05-19 12:09:50|9921.55|9921.55|9920.68|9920.68|9921.55|9921.55|9920.68|9920.68|0
1652962200000|2022-05-19 12:10:00|9920.54|9920.54|9920.54|9920.54|9920.54|9920.54|9920.54|9920.54|0
1652962240000|2022-05-19 12:10:40|9920.97|9920.97|9920.97|9920.97|9920.97|9920.97|9920.97|9920.97|0
1652962250000|2022-05-19 12:10:50|9920.86|9920.86|9920.64|9920.64|9920.86|9920.86|9920.64|9920.64|0
1652962260000|2022-05-19 12:11:00|9920.27|9920.27|9920.17|9920.17|9920.27|9920.27|9920.17|9920.17|0
1652962270000|2022-05-19 12:11:10|9920.1|9920.1|9920.1|9920.1|9920.1|9920.1|9920.1|9920.1|0
1652962290000|2022-05-19 12:11:30|9919.77|9919.77|9919.77|9919.77|9919.77|9919.77|9919.77|9919.77|0
1652962300000|2022-05-19 12:11:40|9917.43|9917.43|9918.89|9918.89|9918.89|9918.89|9917.43|9917.43|0
1652962320000|2022-05-19 12:12:00|9919.67|9919.67|9918.11|9918.11|9919.67|9919.67|9918.11|9918.11|0
1652962330000|2022-05-19 12:12:10|9917.76|9917.76|9917.5|9917.5|9917.76|9917.76|9917.5|9917.5|0
1652962350000|2022-05-19 12:12:30|9917.83|9917.83|9917.83|9917.83|9917.83|9917.83|9917.83|9917.83|0
1652962360000|2022-05-19 12:12:40|9917.5|9917.5|9917.5|9917.5|9917.5|9917.5|9917.5|9917.5|0
1652962370000|2022-05-19 12:12:50|9917.15|9917.15|9917.02|9917.02|9917.15|9917.15|9916.83|9916.83|0
1652962390000|2022-05-19 12:13:10|9917.79|9917.79|9917.79|9917.79|9917.79|9917.79|9917.79|9917.79|0
1652962400000|2022-05-19 12:13:20|9917.02|9917.02|9917.02|9917.02|9917.02|9917.02|9917.02|9917.02|0
1652962410000|2022-05-19 12:13:30|9917.28|9917.28|9917.41|9917.41|9917.41|9917.41|9917.28|9917.28|0
1652962420000|2022-05-19 12:13:40|9916.54|9916.54|9916.54|9916.54|9916.54|9916.54|9916.54|9916.54|0
1652962430000|2022-05-19 12:13:50|9916.04|9916.04|9915.79|9915.79|9916.04|9916.04|9915.79|9915.79|0
1652962440000|2022-05-19 12:14:00|9915.01|9915.01|9915.01|9915.01|9915.01|9915.01|9915.01|9915.01|0
1652962450000|2022-05-19 12:14:10|9914.66|9914.66|9914.66|9914.66|9914.66|9914.66|9914.66|9914.66|0
1652962460000|2022-05-19 12:14:20|9913.68|9913.68|9912.76|9912.76|9913.68|9913.68|9912.76|9912.76|0
1652962470000|2022-05-19 12:14:30|9912.62|9912.62|9912.4|9912.4|9912.62|9912.62|9912.4|9912.4|0
1652962490000|2022-05-19 12:14:50|9912.73|9912.73|9912.73|9912.73|9912.73|9912.73|9912.73|9912.73|0
1652962500000|2022-05-19 12:15:00|9911.95|9911.95|9912.04|9912.04|9912.73|9912.73|9911.95|9911.95|0
1652962510000|2022-05-19 12:15:10|9912.13|9912.13|9911.44|9911.44|9912.13|9912.13|9911.44|9911.44|0
1652962520000|2022-05-19 12:15:20|9911.01|9911.01|9911.01|9911.01|9911.01|9911.01|9911.01|9911.01|0
1652962530000|2022-05-19 12:15:30|9910.84|9910.84|9909.9|9909.9|9910.84|9910.84|9909.9|9909.9|0
1652962540000|2022-05-19 12:15:40|9909.68|9909.68|9909.68|9909.68|9909.68|9909.68|9909.68|9909.68|0
1652962550000|2022-05-19 12:15:50|9909.61|9909.61|9910.13|9910.13|9910.37|9910.37|9909.61|9909.61|0
1652962560000|2022-05-19 12:16:00|9909.89|9909.89|9909.8|9909.8|9909.89|9909.89|9909.72|9909.72|0
1652962570000|2022-05-19 12:16:10|9909.56|9909.56|9909.56|9909.56|9909.56|9909.56|9909.56|9909.56|0
1652962580000|2022-05-19 12:16:20|9908.78|9908.78|9908.78|9908.78|9908.78|9908.78|9908.78|9908.78|0
1652962590000|2022-05-19 12:16:30|9908.36|9908.36|9908.27|9908.27|9908.72|9908.72|9908.27|9908.27|0
1652962610000|2022-05-19 12:16:50|9908.37|9908.37|9907.29|9907.29|9908.37|9908.37|9907.29|9907.29|0
1652962630000|2022-05-19 12:17:10|9908.07|9908.07|9908.5|9908.5|9908.5|9908.5|9908.07|9908.07|0
1652962650000|2022-05-19 12:17:30|9907.72|9907.72|9907.11|9907.11|9908.11|9908.11|9907.11|9907.11|0
1652962660000|2022-05-19 12:17:40|9907.36|9907.36|9907.36|9907.36|9907.36|9907.36|9907.36|9907.36|0
1652962670000|2022-05-19 12:17:50|9907.18|9907.18|9907.39|9907.39|9907.64|9907.64|9907.18|9907.18|0
1652962690000|2022-05-19 12:18:10|9908.17|9908.17|9908.66|9908.66|9908.66|9908.66|9908.17|9908.17|0
1652962700000|2022-05-19 12:18:20|9905.54|9905.54|9904.73|9904.73|9905.54|9905.54|9904.73|9904.73|0
1652962710000|2022-05-19 12:18:30|9905.22|9905.22|9904.77|9904.77|9905.22|9905.22|9904.77|9904.77|0
1652962720000|2022-05-19 12:18:40|9905.02|9905.02|9904.24|9904.24|9905.02|9905.02|9904.24|9904.24|0
1652962730000|2022-05-19 12:18:50|9904.01|9904.01|9903.96|9903.96|9904.33|9904.33|9903.96|9903.96|0
1652962740000|2022-05-19 12:19:00|9903.28|9903.28|9901.82|9901.82|9903.28|9903.28|9901.59|9901.59|0
1652962760000|2022-05-19 12:19:20|9901.58|9901.58|9902.52|9902.52|9902.52|9902.52|9901.58|9901.58|0
1652962770000|2022-05-19 12:19:30|9902.29|9902.29|9903.46|9903.46|9903.46|9903.46|9902.16|9902.16|0
1652962780000|2022-05-19 12:19:40|9903.69|9903.69|9904.47|9904.47|9904.47|9904.47|9903.69|9903.69|0
1652962790000|2022-05-19 12:19:50|9904.24|9904.24|9905.18|9905.18|9905.56|9905.56|9904.24|9904.24|0
1652962800000|2022-05-19 12:20:00|9904.4|9904.4|9904.4|9904.4|9904.4|9904.4|9904.4|9904.4|0
1652962810000|2022-05-19 12:20:10|9904.63|9904.63|9905.63|9905.63|9905.63|9905.63|9904.52|9904.52|0
1652962830000|2022-05-19 12:20:30|9905.76|9905.76|9906|9906|9906|9906|9905.76|9905.76|0
1652962840000|2022-05-19 12:20:40|9905.77|9905.77|9906|9906|9906|9906|9905.77|9905.77|0
1652962850000|2022-05-19 12:20:50|9905.87|9905.87|9905.31|9905.31|9905.87|9905.87|9905.31|9905.31|0
1652962860000|2022-05-19 12:21:00|9905.15|9905.15|9904.62|9904.62|9905.15|9905.15|9904.37|9904.37|0
1652962870000|2022-05-19 12:21:10|9904.51|9904.51|9904.06|9904.06|9904.51|9904.51|9904.06|9904.06|0
1652962880000|2022-05-19 12:21:20|9904.39|9904.39|9904.39|9904.39|9904.39|9904.39|9904.39|9904.39|0
1652962890000|2022-05-19 12:21:30|9903.61|9903.61|9903.93|9903.93|9903.93|9903.93|9903.61|9903.61|0
1652962900000|2022-05-19 12:21:40|9903.15|9903.15|9898.68|9898.68|9903.15|9903.15|9898.68|9898.68|0
1652962910000|2022-05-19 12:21:50|9898.43|9898.43|9898.31|9898.31|9898.43|9898.43|9898.31|9898.31|0
1652962920000|2022-05-19 12:22:00|9897.91|9897.91|9897.91|9897.91|9897.91|9897.91|9897.91|9897.91|0
1652962930000|2022-05-19 12:22:10|9899.28|9899.28|9899.28|9899.28|9899.28|9899.28|9899.28|9899.28|0
1652962950000|2022-05-19 12:22:30|9898.85|9898.85|9898.85|9898.85|9898.85|9898.85|9898.85|9898.85|0
1652962960000|2022-05-19 12:22:40|9899.08|9899.08|9899.08|9899.08|9899.08|9899.08|9899.08|9899.08|0
1652962980000|2022-05-19 12:23:00|9901.42|9901.42|9901.88|9901.88|9901.88|9901.88|9901.42|9901.42|0
1652963000000|2022-05-19 12:23:20|9902.09|9902.09|9901.97|9901.97|9902.2|9902.2|9901.97|9901.97|0
1652963010000|2022-05-19 12:23:30|9902.39|9902.39|9902.39|9902.39|9902.39|9902.39|9902.39|9902.39|0
1652963040000|2022-05-19 12:24:00|9902.62|9902.62|9901.84|9901.84|9902.62|9902.62|9901.84|9901.84|0
1652963050000|2022-05-19 12:24:10|9901.72|9901.72|9901.85|9901.85|9901.85|9901.85|9901.72|9901.72|0
1652963060000|2022-05-19 12:24:20|9901.07|9901.07|9901.07|9901.07|9901.07|9901.07|9901.07|9901.07|0
1652963080000|2022-05-19 12:24:40|9900.64|9900.64|9899.86|9899.86|9900.64|9900.64|9899.86|9899.86|0
1652963090000|2022-05-19 12:24:50|9899.54|9899.54|9899.17|9899.17|9899.54|9899.54|9899.17|9899.17|0
1652963100000|2022-05-19 12:25:00|9899.02|9899.02|9899.07|9899.07|9899.26|9899.26|9899.02|9899.02|0
1652963110000|2022-05-19 12:25:10|9900.2|9900.2|9900.2|9900.2|9900.2|9900.2|9900.2|9900.2|0
1652963120000|2022-05-19 12:25:20|9900.31|9900.31|9900.63|9900.63|9900.63|9900.63|9900.31|9900.31|0
1652963130000|2022-05-19 12:25:30|9901.41|9901.41|9902.11|9902.11|9902.11|9902.11|9901.41|9901.41|0
1652963140000|2022-05-19 12:25:40|9901.99|9901.99|9901.99|9901.99|9901.99|9901.99|9901.99|9901.99|0
1652963150000|2022-05-19 12:25:50|9902.46|9902.46|9902.46|9902.46|9902.46|9902.46|9902.46|9902.46|0
1652963160000|2022-05-19 12:26:00|9902.64|9902.64|9904.07|9904.07|9904.07|9904.07|9902.64|9902.64|0
1652963170000|2022-05-19 12:26:10|9903.29|9903.29|9903.04|9903.04|9903.4|9903.4|9903.04|9903.04|0
1652963190000|2022-05-19 12:26:30|9903.26|9903.26|9903.54|9903.54|9903.54|9903.54|9903.26|9903.26|0
1652963200000|2022-05-19 12:26:40|9903.21|9903.21|9903.21|9903.21|9903.21|9903.21|9903.21|9903.21|0
1652963210000|2022-05-19 12:26:50|9902.22|9902.22|9902.22|9902.22|9902.22|9902.22|9902.22|9902.22|0
1652963220000|2022-05-19 12:27:00|9902.1|9902.1|9902.1|9902.1|9902.1|9902.1|9902.1|9902.1|0
1652963230000|2022-05-19 12:27:10|9901.97|9901.97|9901.97|9901.97|9901.97|9901.97|9901.97|9901.97|0
1652963250000|2022-05-19 12:27:30|9899.63|9899.63|9901.72|9901.72|9901.97|9901.97|9899.63|9899.63|0
1652963260000|2022-05-19 12:27:40|9903.03|9903.03|9903.03|9903.03|9903.03|9903.03|9903.03|9903.03|0
1652963270000|2022-05-19 12:27:50|9903.46|9903.46|9903.46|9903.46|9903.46|9903.46|9903.46|9903.46|0
1652963300000|2022-05-19 12:28:20|9903.13|9903.13|9902.92|9902.92|9903.13|9903.13|9902.92|9902.92|0
1652963310000|2022-05-19 12:28:30|9903.18|9903.18|9903.18|9903.18|9903.18|9903.18|9903.18|9903.18|0
1652963330000|2022-05-19 12:28:50|9902.4|9902.4|9901.62|9901.62|9902.4|9902.4|9901.4|9901.4|0
1652963340000|2022-05-19 12:29:00|9901.4|9901.4|9901.5|9901.5|9901.5|9901.5|9901.4|9901.4|0
1652963370000|2022-05-19 12:29:30|9900.72|9900.72|9900.72|9900.72|9900.72|9900.72|9900.72|9900.72|0
1652963390000|2022-05-19 12:29:50|9900.85|9900.85|9901.44|9901.44|9901.44|9901.44|9900.85|9900.85|0
1652963400000|2022-05-19 12:30:00|9901.57|9901.57|9901.54|9901.54|9901.64|9901.64|9901.21|9901.21|0
1652963410000|2022-05-19 12:30:10|9901.41|9901.41|9901.32|9901.32|9901.41|9901.41|9901.32|9901.32|0
1652963430000|2022-05-19 12:30:30|9901.1|9901.1|9900.75|9900.75|9901.1|9901.1|9900.5|9900.5|0
1652963440000|2022-05-19 12:30:40|9900.87|9900.87|9900.65|9900.65|9900.87|9900.87|9900.65|9900.65|0
1652963450000|2022-05-19 12:30:50|9900.78|9900.78|9900.78|9900.78|9900.78|9900.78|9900.78|9900.78|0
1652963460000|2022-05-19 12:31:00|9901.1|9901.1|9900.78|9900.78|9901.2|9901.2|9900.78|9900.78|0
1652963470000|2022-05-19 12:31:10|9900.52|9900.52|9900.52|9900.52|9900.52|9900.52|9900.52|9900.52|0
1652963480000|2022-05-19 12:31:20|9900.61|9900.61|9900.61|9900.61|9900.61|9900.61|9900.61|9900.61|0
1652963490000|2022-05-19 12:31:30|9900.71|9900.71|9901.4|9901.4|9901.4|9901.4|9900.49|9900.49|0
1652963500000|2022-05-19 12:31:40|9901.24|9901.24|9901.24|9901.24|9901.24|9901.24|9901.24|9901.24|0
1652963510000|2022-05-19 12:31:50|9901.14|9901.14|9901.14|9901.14|9901.14|9901.14|9901.14|9901.14|0
1652963520000|2022-05-19 12:32:00|9900.23|9900.23|9899.23|9899.23|9900.45|9900.45|9898.81|9898.81|0
1652963530000|2022-05-19 12:32:10|9899.13|9899.13|9898.91|9898.91|9899.13|9899.13|9898.91|9898.91|0
1652963540000|2022-05-19 12:32:20|9898.7|9898.7|9897.01|9897.01|9898.7|9898.7|9897.01|9897.01|0
1652963550000|2022-05-19 12:32:30|9896.58|9896.58|9895.66|9895.66|9896.58|9896.58|9895.66|9895.66|0
1652963560000|2022-05-19 12:32:40|9896.08|9896.08|9895.03|9895.03|9896.08|9896.08|9895.03|9895.03|0
1652963570000|2022-05-19 12:32:50|9894.71|9894.71|9895.49|9895.49|9895.49|9895.49|9894.71|9894.71|0
1652963580000|2022-05-19 12:33:00|9895.36|9895.36|9893.8|9893.8|9895.36|9895.36|9893.8|9893.8|0
1652963590000|2022-05-19 12:33:10|9893.12|9893.12|9892.22|9892.22|9893.12|9893.12|9892.22|9892.22|0
1652963600000|2022-05-19 12:33:20|9891.79|9891.79|9891.54|9891.54|9891.79|9891.79|9891.54|9891.54|0
1652963610000|2022-05-19 12:33:30|9891.19|9891.19|9891.19|9891.19|9891.19|9891.19|9891.19|9891.19|0
1652963620000|2022-05-19 12:33:40|9890.93|9890.93|9890.93|9890.93|9890.93|9890.93|9890.49|9890.49|0
1652963630000|2022-05-19 12:33:50|9890.76|9890.76|9890.2|9890.2|9890.76|9890.76|9890.2|9890.2|0
1652963640000|2022-05-19 12:34:00|9889.72|9889.72|9889.72|9889.72|9889.72|9889.72|9889.72|9889.72|0
1652963650000|2022-05-19 12:34:10|9890.16|9890.16|9890.99|9890.99|9890.99|9890.99|9890.16|9890.16|0
1652963660000|2022-05-19 12:34:20|9890.56|9890.56|9890.31|9890.31|9890.56|9890.56|9890.31|9890.31|0
1652963680000|2022-05-19 12:34:40|9889.88|9889.88|9889.51|9889.51|9889.88|9889.88|9889.51|9889.51|0
1652963690000|2022-05-19 12:34:50|9889.97|9889.97|9889.75|9889.75|9889.97|9889.97|9889.75|9889.75|0
1652963710000|2022-05-19 12:35:10|9889.64|9889.64|9889.5|9889.5|9890.08|9890.08|9889.5|9889.5|0
1652963730000|2022-05-19 12:35:30|9889.37|9889.37|9887.66|9887.66|9889.5|9889.5|9887.66|9887.66|0
1652963740000|2022-05-19 12:35:40|9887.79|9887.79|9888.07|9888.07|9888.26|9888.26|9887.79|9887.79|0
1652963760000|2022-05-19 12:36:00|9888.44|9888.44|9888.91|9888.91|9888.91|9888.91|9888.44|9888.44|0
1652963770000|2022-05-19 12:36:10|9889.16|9889.16|9889.16|9889.16|9889.16|9889.16|9889.16|9889.16|0
1652963780000|2022-05-19 12:36:20|9890.18|9890.18|9889.99|9889.99|9890.36|9890.36|9889.99|9889.99|0
1652963790000|2022-05-19 12:36:30|9890.11|9890.11|9890.11|9890.11|9890.11|9890.11|9890.11|9890.11|0
1652963800000|2022-05-19 12:36:40|9890.22|9890.22|9890.34|9890.34|9890.34|9890.34|9890.22|9890.22|0
1652963820000|2022-05-19 12:37:00|9890.47|9890.47|9890.47|9890.47|9890.47|9890.47|9890.47|9890.47|0
1652963830000|2022-05-19 12:37:10|9890.34|9890.34|9890.34|9890.34|9890.34|9890.34|9890.34|9890.34|0
1652963840000|2022-05-19 12:37:20|9890.93|9890.93|9890.93|9890.93|9891.15|9891.15|9890.93|9890.93|0
1652963850000|2022-05-19 12:37:30|9890.71|9890.71|9890.24|9890.24|9890.71|9890.71|9890.24|9890.24|0
1652963860000|2022-05-19 12:37:40|9892.58|9892.58|9893.36|9893.36|9893.36|9893.36|9892.58|9892.58|0
1652963880000|2022-05-19 12:38:00|9893.43|9893.43|9893.43|9893.43|9893.43|9893.43|9893.43|9893.43|0
1652963900000|2022-05-19 12:38:20|9893.65|9893.65|9893.43|9893.43|9893.65|9893.65|9893.43|9893.43|0
1652963910000|2022-05-19 12:38:30|9893.06|9893.06|9893.06|9893.06|9893.06|9893.06|9893.06|9893.06|0
1652963940000|2022-05-19 12:39:00|9893.22|9893.22|9893.44|9893.44|9893.44|9893.44|9893.22|9893.22|0
1652963950000|2022-05-19 12:39:10|9893.6|9893.6|9893.34|9893.34|9893.6|9893.6|9893.34|9893.34|0
1652963960000|2022-05-19 12:39:20|9893.59|9893.59|9893.59|9893.59|9894.37|9894.37|9893.59|9893.59|0
1652963970000|2022-05-19 12:39:30|9893.31|9893.31|9892.51|9892.51|9893.31|9893.31|9892.33|9892.33|0
1652963980000|2022-05-19 12:39:40|9892.27|9892.27|9892.17|9892.17|9892.27|9892.27|9891.95|9891.95|0
1652963990000|2022-05-19 12:39:50|9891.98|9891.98|9891.39|9891.39|9891.98|9891.98|9891.39|9891.39|0
1652964000000|2022-05-19 12:40:00|9889.84|9889.84|9890.62|9890.62|9890.62|9890.62|9888.28|9888.28|0
1652964010000|2022-05-19 12:40:10|9890.49|9890.49|9890.24|9890.24|9890.49|9890.49|9890.24|9890.24|0
1652964020000|2022-05-19 12:40:20|9890.11|9890.11|9888.61|9888.61|9890.11|9890.11|9888.61|9888.61|0
1652964030000|2022-05-19 12:40:30|9888.43|9888.43|9888.43|9888.43|9888.43|9888.43|9888.43|9888.43|0
1652964040000|2022-05-19 12:40:40|9888.66|9888.66|9887.88|9887.88|9888.66|9888.66|9887.88|9887.88|0
1652964050000|2022-05-19 12:40:50|9887.51|9887.51|9887.51|9887.51|9887.51|9887.51|9887.51|9887.51|0
1652964060000|2022-05-19 12:41:00|9887.88|9887.88|9888.09|9888.09|9888.25|9888.25|9887.88|9887.88|0
1652964070000|2022-05-19 12:41:10|9887.97|9887.97|9888.9|9888.9|9888.9|9888.9|9887.87|9887.87|0
1652964080000|2022-05-19 12:41:20|9889.15|9889.15|9889.15|9889.15|9889.15|9889.15|9888.9|9888.9|0
1652964090000|2022-05-19 12:41:30|9889.27|9889.27|9888.52|9888.52|9889.27|9889.27|9888.52|9888.52|0
1652964100000|2022-05-19 12:41:40|9888.64|9888.64|9889.62|9889.62|9889.71|9889.71|9888.64|9888.64|0
1652964110000|2022-05-19 12:41:50|9889.18|9889.18|9889.62|9889.62|9889.62|9889.62|9889.18|9889.18|0
1652964120000|2022-05-19 12:42:00|9889|9889|9886.57|9886.57|9889|9889|9886.57|9886.57|0
1652964130000|2022-05-19 12:42:10|9886.94|9886.94|9886.8|9886.8|9886.97|9886.97|9886.69|9886.69|0
1652964140000|2022-05-19 12:42:20|9886.99|9886.99|9886.79|9886.79|9887.16|9887.16|9886.79|9886.79|0
1652964160000|2022-05-19 12:42:40|9887.57|9887.57|9888.88|9888.88|9888.88|9888.88|9887.57|9887.57|0
1652964170000|2022-05-19 12:42:50|9888.44|9888.44|9887.88|9887.88|9888.44|9888.44|9887.88|9887.88|0
1652964180000|2022-05-19 12:43:00|9888.66|9888.66|9889.65|9889.65|9889.65|9889.65|9888.44|9888.44|0
1652964200000|2022-05-19 12:43:20|9889.77|9889.77|9889.15|9889.15|9889.77|9889.77|9889.15|9889.15|0
1652964210000|2022-05-19 12:43:30|9889.39|9889.39|9890.91|9890.91|9890.91|9890.91|9889.39|9889.39|0
1652964220000|2022-05-19 12:43:40|9891.18|9891.18|9892.64|9892.64|9892.64|9892.64|9891.18|9891.18|0
1652964230000|2022-05-19 12:43:50|9891.08|9891.08|9891.08|9891.08|9891.08|9891.08|9891.08|9891.08|0
1652964240000|2022-05-19 12:44:00|9891|9891|9891.26|9891.26|9891.26|9891.26|9890.91|9890.91|0
1652964250000|2022-05-19 12:44:10|9891.44|9891.44|9890.66|9890.66|9892.22|9892.22|9890.66|9890.66|0
1652964260000|2022-05-19 12:44:20|9891.34|9891.34|9890.89|9890.89|9891.34|9891.34|9890.89|9890.89|0
1652964270000|2022-05-19 12:44:30|9890.99|9890.99|9890.43|9890.43|9891.31|9891.31|9890.43|9890.43|0
1652964280000|2022-05-19 12:44:40|9890.06|9890.06|9889.48|9889.48|9890.06|9890.06|9889.34|9889.34|0
1652964300000|2022-05-19 12:45:00|9889.6|9889.6|9886.48|9886.48|9889.6|9889.6|9886.48|9886.48|0
1652964310000|2022-05-19 12:45:10|9886.94|9886.94|9888.72|9888.72|9888.72|9888.72|9886.94|9886.94|0
1652964340000|2022-05-19 12:45:40|9888.87|9888.87|9888.87|9888.87|9888.87|9888.87|9888.87|9888.87|0
1652964350000|2022-05-19 12:45:50|9888.51|9888.51|9887.74|9887.74|9888.51|9888.51|9887.61|9887.61|0
1652964370000|2022-05-19 12:46:10|9887.37|9887.37|9887.24|9887.24|9887.37|9887.37|9887.24|9887.24|0
1652964400000|2022-05-19 12:46:40|9886.88|9886.88|9886.88|9886.88|9886.88|9886.88|9886.88|9886.88|0
1652964420000|2022-05-19 12:47:00|9886.51|9886.51|9887.75|9887.75|9887.75|9887.75|9886.51|9886.51|0
1652964430000|2022-05-19 12:47:10|9887.97|9887.97|9888.32|9888.32|9888.78|9888.78|9887.97|9887.97|0
1652964480000|2022-05-19 12:48:00|9888.23|9888.23|9888.23|9888.23|9888.23|9888.23|9888.23|9888.23|0
1652964490000|2022-05-19 12:48:10|9887.45|9887.45|9882.56|9882.56|9887.63|9887.63|9882.56|9882.56|0
1652964500000|2022-05-19 12:48:20|9882.34|9882.34|9879.53|9879.53|9882.34|9882.34|9879.53|9879.53|0
1652964510000|2022-05-19 12:48:30|9880.31|9880.31|9881.77|9881.77|9881.77|9881.77|9880.21|9880.21|0
1652964530000|2022-05-19 12:48:50|9881.54|9881.54|9881.79|9881.79|9881.79|9881.79|9881.54|9881.54|0
1652964540000|2022-05-19 12:49:00|9881.01|9881.01|9881.37|9881.37|9881.79|9881.79|9881.01|9881.01|0
1652964550000|2022-05-19 12:49:10|9879.81|9879.81|9880.79|9880.79|9880.79|9880.79|9879.81|9879.81|0
1652964560000|2022-05-19 12:49:20|9879.23|9879.23|9876.89|9876.89|9879.23|9879.23|9876.11|9876.11|0
1652964570000|2022-05-19 12:49:30|9876.52|9876.52|9876.52|9876.52|9876.52|9876.52|9876.52|9876.52|0
1652964580000|2022-05-19 12:49:40|9874.96|9874.96|9874.96|9874.96|9874.96|9874.96|9874.96|9874.96|0
1652964600000|2022-05-19 12:50:00|9874.19|9874.19|9874.31|9874.31|9874.31|9874.31|9874.19|9874.19|0
1652964610000|2022-05-19 12:50:10|9875.87|9875.87|9876.19|9876.19|9876.19|9876.19|9875.87|9875.87|0
1652964630000|2022-05-19 12:50:30|9876.35|9876.35|9872.8|9872.8|9876.35|9876.35|9872.8|9872.8|0
1652964640000|2022-05-19 12:50:40|9873.05|9873.05|9873.05|9873.05|9873.05|9873.05|9873.05|9873.05|0
1652964650000|2022-05-19 12:50:50|9872.68|9872.68|9872.89|9872.89|9873.45|9873.45|9872.68|9872.68|0
1652964660000|2022-05-19 12:51:00|9872.82|9872.82|9873.18|9873.18|9873.18|9873.18|9872.75|9872.75|0
1652964670000|2022-05-19 12:51:10|9873.07|9873.07|9873.31|9873.31|9873.31|9873.31|9872.99|9872.99|0
1652964690000|2022-05-19 12:51:30|9873.14|9873.14|9873.24|9873.24|9873.24|9873.24|9873.14|9873.14|0
1652964700000|2022-05-19 12:51:40|9873.11|9873.11|9873.11|9873.11|9873.11|9873.11|9873.11|9873.11|0
1652964710000|2022-05-19 12:51:50|9872.33|9872.33|9872.33|9872.33|9872.33|9872.33|9872.33|9872.33|0
1652964730000|2022-05-19 12:52:10|9871.55|9871.55|9869.99|9869.99|9871.55|9871.55|9869.99|9869.99|0
1652964740000|2022-05-19 12:52:20|9869.67|9869.67|9869.67|9869.67|9869.67|9869.67|9869.67|9869.67|0
1652964760000|2022-05-19 12:52:40|9869.99|9869.99|9869.99|9869.99|9869.99|9869.99|9869.99|9869.99|0
1652964770000|2022-05-19 12:52:50|9870.21|9870.21|9870.21|9870.21|9870.21|9870.21|9870.21|9870.21|0
1652964780000|2022-05-19 12:53:00|9870.11|9870.11|9870.27|9870.27|9870.27|9870.27|9870.11|9870.11|0
1652964790000|2022-05-19 12:53:10|9869.57|9869.57|9864.1|9864.1|9869.57|9869.57|9864|9864|0
1652964800000|2022-05-19 12:53:20|9864.88|9864.88|9865.03|9865.03|9865.03|9865.03|9864.88|9864.88|0
1652964810000|2022-05-19 12:53:30|9865.81|9865.81|9866.47|9866.47|9866.47|9866.47|9865.81|9865.81|0
1652964820000|2022-05-19 12:53:40|9866.14|9866.14|9866.14|9866.14|9866.14|9866.14|9866.14|9866.14|0
1652964830000|2022-05-19 12:53:50|9866.4|9866.4|9866.4|9866.4|9866.4|9866.4|9866.4|9866.4|0
1652964840000|2022-05-19 12:54:00|9864.84|9864.84|9864.84|9864.84|9864.84|9864.84|9864.84|9864.84|0
1652964850000|2022-05-19 12:54:10|9864.47|9864.47|9864.74|9864.74|9865.17|9865.17|9864.22|9864.22|0
1652964860000|2022-05-19 12:54:20|9864.57|9864.57|9864.13|9864.13|9864.57|9864.57|9863.71|9863.71|0
1652964870000|2022-05-19 12:54:30|9863.88|9863.88|9862.88|9862.88|9863.88|9863.88|9862.46|9862.46|0
1652964880000|2022-05-19 12:54:40|9862.71|9862.71|9862.76|9862.76|9862.76|9862.76|9862.58|9862.58|0
1652964890000|2022-05-19 12:54:50|9862.24|9862.24|9861.46|9861.46|9862.24|9862.24|9861.46|9861.46|0
1652964900000|2022-05-19 12:55:00|9861|9861|9861.23|9861.23|9861.78|9861.78|9861|9861|0
1652964910000|2022-05-19 12:55:10|9861.05|9861.05|9860.89|9860.89|9861.05|9861.05|9860.67|9860.67|0
1652964920000|2022-05-19 12:55:20|9860.66|9860.66|9861.13|9861.13|9861.13|9861.13|9860.66|9860.66|0
1652964950000|2022-05-19 12:55:50|9858.79|9858.79|9855.28|9855.28|9858.79|9858.79|9855.28|9855.28|0
1652964960000|2022-05-19 12:56:00|9856.06|9856.06|9855.21|9855.21|9856.06|9856.06|9855.21|9855.21|0
1652964970000|2022-05-19 12:56:10|9854.77|9854.77|9853.03|9853.03|9854.77|9854.77|9852.6|9852.6|0
1652964980000|2022-05-19 12:56:20|9852.25|9852.25|9852.25|9852.25|9852.25|9852.25|9852.25|9852.25|0
1652964990000|2022-05-19 12:56:30|9852.08|9852.08|9852.08|9852.08|9852.08|9852.08|9852.08|9852.08|0
1652965000000|2022-05-19 12:56:40|9850.52|9850.52|9850.52|9850.52|9850.52|9850.52|9850.52|9850.52|0
1652965010000|2022-05-19 12:56:50|9850.33|9850.33|9850.33|9850.33|9850.33|9850.33|9850.33|9850.33|0
1652965020000|2022-05-19 12:57:00|9850.99|9850.99|9850.42|9850.42|9850.99|9850.99|9850.42|9850.42|0
1652965030000|2022-05-19 12:57:10|9850.7|9850.7|9850.7|9850.7|9850.7|9850.7|9850.7|9850.7|0
1652965040000|2022-05-19 12:57:20|9850.8|9850.8|9850.8|9850.8|9850.8|9850.8|9850.55|9850.55|0
1652965060000|2022-05-19 12:57:40|9852.36|9852.36|9852.36|9852.36|9852.36|9852.36|9852.36|9852.36|0
1652965070000|2022-05-19 12:57:50|9852.78|9852.78|9852.21|9852.21|9853.78|9853.78|9851.85|9851.85|0
1652965080000|2022-05-19 12:58:00|9852.64|9852.64|9851.86|9851.86|9852.64|9852.64|9851.86|9851.86|0
1652965090000|2022-05-19 12:58:10|9851.42|9851.42|9851.42|9851.42|9851.42|9851.42|9851.42|9851.42|0
1652965100000|2022-05-19 12:58:20|9851.14|9851.14|9851.07|9851.07|9851.14|9851.14|9851.07|9851.07|0
1652965110000|2022-05-19 12:58:30|9850.57|9850.57|9849.93|9849.93|9850.57|9850.57|9849.93|9849.93|0
1652965120000|2022-05-19 12:58:40|9850.06|9850.06|9849.95|9849.95|9850.06|9850.06|9849.95|9849.95|0
1652965130000|2022-05-19 12:58:50|9847.61|9847.61|9846.83|9846.83|9847.61|9847.61|9846.83|9846.83|0
1652965140000|2022-05-19 12:59:00|9847.96|9847.96|9847.72|9847.72|9847.96|9847.96|9847.61|9847.61|0
1652965150000|2022-05-19 12:59:10|9847.59|9847.59|9848.98|9848.98|9849.23|9849.23|9847.59|9847.59|0
1652965160000|2022-05-19 12:59:20|9851.32|9851.32|9851.78|9851.78|9851.78|9851.78|9851.32|9851.32|0
1652965170000|2022-05-19 12:59:30|9851.35|9851.35|9851.35|9851.35|9851.35|9851.35|9851.35|9851.35|0
1652965180000|2022-05-19 12:59:40|9851.68|9851.68|9851.68|9851.68|9851.68|9851.68|9851.68|9851.68|0
1652965190000|2022-05-19 12:59:50|9852.46|9852.46|9852.46|9852.46|9852.46|9852.46|9852.46|9852.46|0
1652965200000|2022-05-19 13:00:00|9852.61|9852.61|9852.61|9852.61|9852.61|9852.61|9852.61|9852.61|0
1652965210000|2022-05-19 13:00:10|9851.83|9851.83|9851.83|9851.83|9851.83|9851.83|9851.83|9851.83|0
1652965220000|2022-05-19 13:00:20|9851.68|9851.68|9852.1|9852.1|9852.1|9852.1|9851.68|9851.68|0
1652965230000|2022-05-19 13:00:30|9851.65|9851.65|9851.65|9851.65|9851.65|9851.65|9850.87|9850.87|0
1652965240000|2022-05-19 13:00:40|9852.43|9852.43|9852.43|9852.43|9852.43|9852.43|9852.43|9852.43|0
1652965250000|2022-05-19 13:00:50|9852.54|9852.54|9852.75|9852.75|9852.75|9852.75|9852.54|9852.54|0
1652965260000|2022-05-19 13:01:00|9854.31|9854.31|9854.31|9854.31|9854.31|9854.31|9854.31|9854.31|0
1652965270000|2022-05-19 13:01:10|9854.48|9854.48|9854.48|9854.48|9854.48|9854.48|9854.48|9854.48|0
1652965280000|2022-05-19 13:01:20|9856.04|9856.04|9856.17|9856.17|9856.17|9856.17|9856.04|9856.04|0
1652965290000|2022-05-19 13:01:30|9856.4|9856.4|9857.23|9857.23|9857.23|9857.23|9856.4|9856.4|0
1652965300000|2022-05-19 13:01:40|9857.36|9857.36|9856.84|9856.84|9857.36|9857.36|9856.84|9856.84|0
1652965310000|2022-05-19 13:01:50|9856.72|9856.72|9856.88|9856.88|9856.88|9856.88|9856.72|9856.72|0
1652965320000|2022-05-19 13:02:00|9857.04|9857.04|9857.04|9857.04|9857.04|9857.04|9857.04|9857.04|0
1652965340000|2022-05-19 13:02:20|9857.39|9857.39|9857.75|9857.75|9857.75|9857.75|9857.39|9857.39|0
1652965350000|2022-05-19 13:02:30|9858.44|9858.44|9861.67|9861.67|9861.67|9861.67|9858.44|9858.44|0
1652965360000|2022-05-19 13:02:40|9861.3|9861.3|9861.3|9861.3|9861.3|9861.3|9861.3|9861.3|0
1652965370000|2022-05-19 13:02:50|9858.96|9858.96|9858.96|9858.96|9858.96|9858.96|9858.96|9858.96|0
1652965380000|2022-05-19 13:03:00|9858.63|9858.63|9858.63|9858.63|9858.63|9858.63|9858.63|9858.63|0
1652965390000|2022-05-19 13:03:10|9858.18|9858.18|9858.18|9858.18|9858.18|9858.18|9858.18|9858.18|0
1652965400000|2022-05-19 13:03:20|9858.35|9858.35|9858.68|9858.68|9858.79|9858.79|9858.35|9858.35|0
1652965410000|2022-05-19 13:03:30|9858.56|9858.56|9858.64|9858.64|9858.64|9858.64|9858.31|9858.31|0
1652965420000|2022-05-19 13:03:40|9858.2|9858.2|9854.41|9854.41|9858.2|9858.2|9854.41|9854.41|0
1652965430000|2022-05-19 13:03:50|9853.63|9853.63|9853.08|9853.08|9853.63|9853.63|9853.08|9853.08|0
1652965440000|2022-05-19 13:04:00|9851.53|9851.53|9850.26|9850.26|9851.96|9851.96|9850.26|9850.26|0
1652965450000|2022-05-19 13:04:10|9850.33|9850.33|9850.8|9850.8|9850.8|9850.8|9850.33|9850.33|0
1652965460000|2022-05-19 13:04:20|9850.69|9850.69|9852.25|9852.25|9852.25|9852.25|9850.69|9850.69|0
1652965470000|2022-05-19 13:04:30|9851.93|9851.93|9851.69|9851.69|9851.93|9851.93|9851.69|9851.69|0
1652965480000|2022-05-19 13:04:40|9851.82|9851.82|9851.82|9851.82|9851.82|9851.82|9851.82|9851.82|0
1652965490000|2022-05-19 13:04:50|9851.6|9851.6|9853.94|9853.94|9853.94|9853.94|9851.6|9851.6|0
1652965500000|2022-05-19 13:05:00|9854.12|9854.12|9853.97|9853.97|9854.12|9854.12|9853.97|9853.97|0
1652965510000|2022-05-19 13:05:10|9854.66|9854.66|9854.66|9854.66|9854.66|9854.66|9854.66|9854.66|0
1652965520000|2022-05-19 13:05:20|9854.98|9854.98|9854.98|9854.98|9854.98|9854.98|9854.98|9854.98|0
1652965530000|2022-05-19 13:05:30|9855.1|9855.1|9855.22|9855.22|9855.22|9855.22|9855.1|9855.1|0
1652965540000|2022-05-19 13:05:40|9855|9855|9854.78|9854.78|9855|9855|9854.78|9854.78|0
1652965560000|2022-05-19 13:06:00|9854.89|9854.89|9854.89|9854.89|9854.89|9854.89|9854.89|9854.89|0
1652965570000|2022-05-19 13:06:10|9854.77|9854.77|9854.52|9854.52|9854.77|9854.77|9854.52|9854.52|0
1652965580000|2022-05-19 13:06:20|9854.74|9854.74|9855.3|9855.3|9855.42|9855.42|9854.47|9854.47|0
1652965590000|2022-05-19 13:06:30|9855.38|9855.38|9855.65|9855.65|9855.82|9855.82|9855.38|9855.38|0
1652965600000|2022-05-19 13:06:40|9855.22|9855.22|9855.22|9855.22|9855.22|9855.22|9855.22|9855.22|0
1652965620000|2022-05-19 13:07:00|9854.86|9854.86|9854.86|9854.86|9854.86|9854.86|9854.86|9854.86|0
1652965640000|2022-05-19 13:07:20|9855.23|9855.23|9856.23|9856.23|9856.23|9856.23|9855.23|9855.23|0
1652965650000|2022-05-19 13:07:30|9856.35|9856.35|9856.46|9856.46|9856.46|9856.46|9856.35|9856.35|0
1652965660000|2022-05-19 13:07:40|9856.35|9856.35|9856.35|9856.35|9856.35|9856.35|9856.35|9856.35|0
1652965670000|2022-05-19 13:07:50|9856.13|9856.13|9856.51|9856.51|9856.98|9856.98|9856.13|9856.13|0
1652965690000|2022-05-19 13:08:10|9856.78|9856.78|9856.78|9856.78|9856.78|9856.78|9856.6|9856.6|0
1652965700000|2022-05-19 13:08:20|9856.87|9856.87|9856.78|9856.78|9856.87|9856.87|9856.78|9856.78|0
1652965710000|2022-05-19 13:08:30|9856.89|9856.89|9856.78|9856.78|9856.89|9856.89|9856.78|9856.78|0
1652965720000|2022-05-19 13:08:40|9857.02|9857.02|9857.02|9857.02|9857.02|9857.02|9857.02|9857.02|0
1652965730000|2022-05-19 13:08:50|9854.68|9854.68|9854.44|9854.44|9854.68|9854.68|9854.44|9854.44|0
1652965740000|2022-05-19 13:09:00|9854.22|9854.22|9855.3|9855.3|9855.3|9855.3|9854.22|9854.22|0
1652965750000|2022-05-19 13:09:10|9855.15|9855.15|9851.48|9851.48|9855.15|9855.15|9851.48|9851.48|0
1652965760000|2022-05-19 13:09:20|9851.58|9851.58|9851.57|9851.57|9851.58|9851.58|9851.15|9851.15|0
1652965770000|2022-05-19 13:09:30|9851.34|9851.34|9849.75|9849.75|9851.34|9851.34|9849.75|9849.75|0
1652965800000|2022-05-19 13:10:00|9849.56|9849.56|9849.56|9849.56|9849.56|9849.56|9849.56|9849.56|0
1652965810000|2022-05-19 13:10:10|9848.88|9848.88|9848.53|9848.53|9848.88|9848.88|9848.53|9848.53|0
1652965820000|2022-05-19 13:10:20|9848.76|9848.76|9848.54|9848.54|9848.76|9848.76|9848.3|9848.3|0
1652965830000|2022-05-19 13:10:30|9848.43|9848.43|9849.99|9849.99|9849.99|9849.99|9848.43|9848.43|0
1652965850000|2022-05-19 13:10:50|9850.43|9850.43|9850.43|9850.43|9850.43|9850.43|9850.43|9850.43|0
1652965860000|2022-05-19 13:11:00|9850.21|9850.21|9850.21|9850.21|9850.21|9850.21|9850.21|9850.21|0
1652965870000|2022-05-19 13:11:10|9850.49|9850.49|9850.62|9850.62|9850.62|9850.62|9850.49|9850.49|0
1652965880000|2022-05-19 13:11:20|9851.3|9851.3|9850.87|9850.87|9851.3|9851.3|9850.87|9850.87|0
1652965890000|2022-05-19 13:11:30|9851.04|9851.04|9851.04|9851.04|9851.04|9851.04|9851.04|9851.04|0
1652965900000|2022-05-19 13:11:40|9851.28|9851.28|9851.49|9851.49|9851.49|9851.49|9851.28|9851.28|0
1652965910000|2022-05-19 13:11:50|9851.86|9851.86|9851.86|9851.86|9851.86|9851.86|9851.86|9851.86|0
1652965920000|2022-05-19 13:12:00|9851.67|9851.67|9850.89|9850.89|9851.67|9851.67|9850.89|9850.89|0
1652965930000|2022-05-19 13:12:10|9851.35|9851.35|9851.35|9851.35|9851.35|9851.35|9851.35|9851.35|0
1652965940000|2022-05-19 13:12:20|9851.17|9851.17|9851.95|9851.95|9851.95|9851.95|9851.17|9851.17|0
1652965950000|2022-05-19 13:12:30|9851.82|9851.82|9851.56|9851.56|9851.82|9851.82|9851.56|9851.56|0
1652965960000|2022-05-19 13:12:40|9851.69|9851.69|9852.77|9852.77|9852.77|9852.77|9851.69|9851.69|0
1652965980000|2022-05-19 13:13:00|9853.2|9853.2|9853.72|9853.72|9853.72|9853.72|9853.2|9853.2|0
1652965990000|2022-05-19 13:13:10|9853.95|9853.95|9853.95|9853.95|9853.95|9853.95|9853.95|9853.95|0
1652966000000|2022-05-19 13:13:20|9854.06|9854.06|9854.43|9854.43|9854.43|9854.43|9854.06|9854.06|0
1652966010000|2022-05-19 13:13:30|9855.2|9855.2|9857.43|9857.43|9857.43|9857.43|9855.15|9855.15|0
1652966020000|2022-05-19 13:13:40|9857.56|9857.56|9857.56|9857.56|9857.56|9857.56|9857.56|9857.56|0
1652966030000|2022-05-19 13:13:50|9856.78|9856.78|9857.23|9857.23|9857.23|9857.23|9856.78|9856.78|0
1652966040000|2022-05-19 13:14:00|9857.37|9857.37|9855.89|9855.89|9857.37|9857.37|9855.81|9855.81|0
1652966050000|2022-05-19 13:14:10|9855.11|9855.11|9855.11|9855.11|9855.11|9855.11|9855.11|9855.11|0
1652966070000|2022-05-19 13:14:30|9854.87|9854.87|9854.87|9854.87|9854.87|9854.87|9854.87|9854.87|0
1652966080000|2022-05-19 13:14:40|9855.3|9855.3|9855|9855|9855.3|9855.3|9855|9855|0
1652966090000|2022-05-19 13:14:50|9855.78|9855.78|9855.78|9855.78|9855.78|9855.78|9855.78|9855.78|0
1652966120000|2022-05-19 13:15:20|9855.29|9855.29|9855.61|9855.61|9855.93|9855.93|9855.29|9855.29|0
1652966130000|2022-05-19 13:15:30|9854.74|9854.74|9855.67|9855.67|9855.67|9855.67|9854.74|9854.74|0
1652966140000|2022-05-19 13:15:40|9852.95|9852.95|9852.95|9852.95|9852.95|9852.95|9852.95|9852.95|0
1652966160000|2022-05-19 13:16:00|9852.6|9852.6|9852.61|9852.61|9852.98|9852.98|9852.42|9852.42|0
1652966170000|2022-05-19 13:16:10|9852.25|9852.25|9849.55|9849.55|9852.25|9852.25|9849.42|9849.42|0
1652966180000|2022-05-19 13:16:20|9849.18|9849.18|9846|9846|9849.18|9849.18|9846|9846|0
1652966190000|2022-05-19 13:16:30|9843.66|9843.66|9842.67|9842.67|9843.66|9843.66|9842.67|9842.67|0
1652966210000|2022-05-19 13:16:50|9841.11|9841.11|9839.84|9839.84|9841.11|9841.11|9839.84|9839.84|0
1652966220000|2022-05-19 13:17:00|9840.06|9840.06|9840.47|9840.47|9840.47|9840.47|9840.06|9840.06|0
1652966230000|2022-05-19 13:17:10|9840.65|9840.65|9841.43|9841.43|9841.43|9841.43|9840.65|9840.65|0
1652966250000|2022-05-19 13:17:30|9841.89|9841.89|9842.45|9842.45|9842.66|9842.66|9841.89|9841.89|0
1652966260000|2022-05-19 13:17:40|9842.56|9842.56|9842.45|9842.45|9842.56|9842.56|9842.45|9842.45|0
1652966270000|2022-05-19 13:17:50|9842.34|9842.34|9843.21|9843.21|9843.21|9843.21|9842.34|9842.34|0
1652966280000|2022-05-19 13:18:00|9843.79|9843.79|9844.22|9844.22|9844.22|9844.22|9843.79|9843.79|0
1652966290000|2022-05-19 13:18:10|9844.34|9844.34|9844.22|9844.22|9844.34|9844.34|9844.22|9844.22|0
1652966300000|2022-05-19 13:18:20|9844.39|9844.39|9844.39|9844.39|9844.39|9844.39|9844.39|9844.39|0
1652966310000|2022-05-19 13:18:30|9842.83|9842.83|9841.28|9841.28|9842.83|9842.83|9841.28|9841.28|0
1652966320000|2022-05-19 13:18:40|9840.59|9840.59|9840.59|9840.59|9840.59|9840.59|9840.59|9840.59|0
1652966330000|2022-05-19 13:18:50|9840.46|9840.46|9840.57|9840.57|9840.57|9840.57|9840.46|9840.46|0
1652966340000|2022-05-19 13:19:00|9839.01|9839.01|9840.57|9840.57|9840.57|9840.57|9839.01|9839.01|0
1652966350000|2022-05-19 13:19:10|9840.14|9840.14|9840.14|9840.14|9840.14|9840.14|9840.14|9840.14|0
1652966360000|2022-05-19 13:19:20|9839.97|9839.97|9839.75|9839.75|9839.97|9839.97|9838.97|9838.97|0
1652966370000|2022-05-19 13:19:30|9838.97|9838.97|9838.19|9838.19|9838.97|9838.97|9838.19|9838.19|0
1652966380000|2022-05-19 13:19:40|9837.76|9837.76|9836.85|9836.85|9837.76|9837.76|9836.85|9836.85|0
1652966390000|2022-05-19 13:19:50|9837.03|9837.03|9836.22|9836.22|9837.77|9837.77|9836.22|9836.22|0
1652966400000|2022-05-19 13:20:00|9836.04|9836.04|9839.16|9839.16|9839.16|9839.16|9836.04|9836.04|0
1652966410000|2022-05-19 13:20:10|9839.65|9839.65|9840.93|9840.93|9841.12|9841.12|9839.65|9839.65|0
1652966420000|2022-05-19 13:20:20|9840.81|9840.81|9841.04|9841.04|9841.04|9841.04|9840.81|9840.81|0
1652966430000|2022-05-19 13:20:30|9841.5|9841.5|9841.5|9841.5|9841.5|9841.5|9841.5|9841.5|0
1652966440000|2022-05-19 13:20:40|9841.69|9841.69|9841.69|9841.69|9841.69|9841.69|9841.69|9841.69|0
1652966450000|2022-05-19 13:20:50|9842.05|9842.05|9842.31|9842.31|9842.31|9842.31|9842.05|9842.05|0
1652966460000|2022-05-19 13:21:00|9842.76|9842.76|9842.1|9842.1|9843.27|9843.27|9842.1|9842.1|0
1652966470000|2022-05-19 13:21:10|9842.95|9842.95|9842.5|9842.5|9842.95|9842.95|9842.5|9842.5|0
1652966480000|2022-05-19 13:21:20|9842.04|9842.04|9842.04|9842.04|9842.04|9842.04|9842.04|9842.04|0
1652966490000|2022-05-19 13:21:30|9841.6|9841.6|9841.6|9841.6|9841.6|9841.6|9841.6|9841.6|0
1652966510000|2022-05-19 13:21:50|9842.06|9842.06|9840.08|9840.08|9842.42|9842.42|9840.08|9840.08|0
1652966520000|2022-05-19 13:22:00|9840.22|9840.22|9840.22|9840.22|9840.22|9840.22|9840.22|9840.22|0
1652966530000|2022-05-19 13:22:10|9839.87|9839.87|9839.87|9839.87|9839.87|9839.87|9839.87|9839.87|0
1652966540000|2022-05-19 13:22:20|9839.5|9839.5|9837.94|9837.94|9839.5|9839.5|9837.94|9837.94|0
1652966550000|2022-05-19 13:22:30|9838.18|9838.18|9837.27|9837.27|9838.18|9838.18|9837.27|9837.27|0
1652966560000|2022-05-19 13:22:40|9836.9|9836.9|9836.22|9836.22|9836.9|9836.9|9836.22|9836.22|0
1652966570000|2022-05-19 13:22:50|9834.66|9834.66|9832.96|9832.96|9834.74|9834.74|9832.96|9832.96|0
1652966590000|2022-05-19 13:23:10|9834.52|9834.52|9835.46|9835.46|9835.46|9835.46|9834.52|9834.52|0
1652966600000|2022-05-19 13:23:20|9837.02|9837.02|9837.7|9837.7|9837.7|9837.7|9837.02|9837.02|0
1652966610000|2022-05-19 13:23:30|9838.12|9838.12|9838.67|9838.67|9838.67|9838.67|9838.12|9838.12|0
1652966620000|2022-05-19 13:23:40|9839.35|9839.35|9839.44|9839.44|9839.68|9839.68|9839.35|9839.35|0
1652966630000|2022-05-19 13:23:50|9841.78|9841.78|9841|9841|9841.78|9841.78|9841|9841|0
1652966640000|2022-05-19 13:24:00|9841.24|9841.24|9841.42|9841.42|9841.42|9841.42|9841.24|9841.24|0
1652966650000|2022-05-19 13:24:10|9842.98|9842.98|9842.98|9842.98|9842.98|9842.98|9842.98|9842.98|0
1652966660000|2022-05-19 13:24:20|9842.82|9842.82|9842.5|9842.5|9842.82|9842.82|9842.5|9842.5|0
1652966690000|2022-05-19 13:24:50|9842.37|9842.37|9842.37|9842.37|9842.37|9842.37|9842.37|9842.37|0
1652966700000|2022-05-19 13:25:00|9842.38|9842.38|9840.67|9840.67|9842.38|9842.38|9840.67|9840.67|0
1652966710000|2022-05-19 13:25:10|9840.91|9840.91|9840.72|9840.72|9840.91|9840.91|9839.94|9839.94|0
1652966720000|2022-05-19 13:25:20|9841.09|9841.09|9841.09|9841.09|9841.09|9841.09|9841.09|9841.09|0
1652966740000|2022-05-19 13:25:40|9840.57|9840.57|9840.96|9840.96|9840.96|9840.96|9840.57|9840.57|0
1652966750000|2022-05-19 13:25:50|9841.15|9841.15|9842.56|9842.56|9842.56|9842.56|9841.15|9841.15|0
1652966760000|2022-05-19 13:26:00|9842.98|9842.98|9843.52|9843.52|9843.52|9843.52|9841.74|9841.74|0
1652966770000|2022-05-19 13:26:10|9843.73|9843.73|9846.05|9846.05|9846.18|9846.18|9843.73|9843.73|0
1652966780000|2022-05-19 13:26:20|9846.23|9846.23|9846.23|9846.23|9846.23|9846.23|9846.23|9846.23|0
1652966790000|2022-05-19 13:26:30|9846.1|9846.1|9846.1|9846.1|9846.1|9846.1|9846.1|9846.1|0
1652966810000|2022-05-19 13:26:50|9846.21|9846.21|9844.76|9844.76|9846.32|9846.32|9844.76|9844.76|0
1652966820000|2022-05-19 13:27:00|9844.33|9844.33|9845.38|9845.38|9845.38|9845.38|9844.1|9844.1|0
1652966840000|2022-05-19 13:27:20|9846.94|9846.94|9846.71|9846.71|9846.94|9846.94|9846.71|9846.71|0
1652966850000|2022-05-19 13:27:30|9846.96|9846.96|9847.08|9847.08|9847.08|9847.08|9846.96|9846.96|0
1652966860000|2022-05-19 13:27:40|9846.8|9846.8|9846.8|9846.8|9846.8|9846.8|9846.8|9846.8|0
1652966870000|2022-05-19 13:27:50|9846.97|9846.97|9847.31|9847.31|9847.43|9847.43|9846.97|9846.97|0
1652966880000|2022-05-19 13:28:00|9847.4|9847.4|9849.74|9849.74|9849.74|9849.74|9847.4|9847.4|0
1652966910000|2022-05-19 13:28:30|9849.13|9849.13|9849.75|9849.75|9849.75|9849.75|9848.88|9848.88|0
1652966920000|2022-05-19 13:28:40|9850.12|9850.12|9850.12|9850.12|9850.55|9850.55|9849|9849|0
1652966930000|2022-05-19 13:28:50|9850.03|9850.03|9851.71|9851.71|9852.55|9852.55|9850.03|9850.03|0
1652966940000|2022-05-19 13:29:00|9850.15|9850.15|9849.97|9849.97|9850.15|9850.15|9849.97|9849.97|0
1652966950000|2022-05-19 13:29:10|9850.49|9850.49|9848.15|9848.15|9850.49|9850.49|9848.15|9848.15|0
1652966960000|2022-05-19 13:29:20|9847.92|9847.92|9847.71|9847.71|9847.92|9847.92|9846.94|9846.94|0
1652966970000|2022-05-19 13:29:30|9848.15|9848.15|9847.57|9847.57|9848.48|9848.48|9847.57|9847.57|0
1652966980000|2022-05-19 13:29:40|9847.87|9847.87|9847.45|9847.45|9847.87|9847.87|9847.45|9847.45|0
1652966990000|2022-05-19 13:29:50|9847.07|9847.07|9847.07|9847.07|9847.07|9847.07|9847.07|9847.07|0
1652967000000|2022-05-19 13:30:00|9846.29|9846.29|9846.37|9846.37|9846.8|9846.8|9845.86|9845.86|0
1652967010000|2022-05-19 13:30:10|9847.15|9847.15|9847.47|9847.47|9847.47|9847.47|9846.98|9846.98|0
1652967020000|2022-05-19 13:30:20|9846.69|9846.69|9846.77|9846.77|9846.77|9846.77|9845.79|9845.79|0
1652967030000|2022-05-19 13:30:30|9846.95|9846.95|9849.25|9849.25|9849.25|9849.25|9846.95|9846.95|0
1652967040000|2022-05-19 13:30:40|9849.5|9849.5|9849.25|9849.25|9849.58|9849.58|9849.25|9849.25|0
1652967050000|2022-05-19 13:30:50|9850.03|9850.03|9850.03|9850.03|9850.03|9850.03|9850.03|9850.03|0
1652967060000|2022-05-19 13:31:00|9850.21|9850.21|9850.24|9850.24|9850.91|9850.91|9849.93|9849.93|0
1652967080000|2022-05-19 13:31:20|9850.02|9850.02|9849.84|9849.84|9850.02|9850.02|9849.84|9849.84|0
1652967090000|2022-05-19 13:31:30|9849.62|9849.62|9844.71|9844.71|9849.62|9849.62|9844.59|9844.59|0
1652967100000|2022-05-19 13:31:40|9844.59|9844.59|9844.71|9844.71|9844.71|9844.71|9844.59|9844.59|0
1652967110000|2022-05-19 13:31:50|9845.49|9845.49|9846.03|9846.03|9846.29|9846.29|9845.49|9845.49|0
1652967120000|2022-05-19 13:32:00|9846.21|9846.21|9849.18|9849.18|9849.79|9849.79|9846.21|9846.21|0
1652967130000|2022-05-19 13:32:10|9849.32|9849.32|9858|9858|9858|9858|9849.32|9849.32|0
1652967140000|2022-05-19 13:32:20|9857.56|9857.56|9856.41|9856.41|9859.59|9859.59|9856.41|9856.41|0
1652967150000|2022-05-19 13:32:30|9856.58|9856.58|9854.22|9854.22|9856.58|9856.58|9854.09|9854.09|0
1652967160000|2022-05-19 13:32:40|9853.54|9853.54|9852.72|9852.72|9853.54|9853.54|9852.72|9852.72|0
1652967170000|2022-05-19 13:32:50|9852.47|9852.47|9852.15|9852.15|9852.47|9852.47|9852.15|9852.15|0
1652967180000|2022-05-19 13:33:00|9850.47|9850.47|9850.67|9850.67|9850.68|9850.68|9849.93|9849.93|0
1652967190000|2022-05-19 13:33:10|9850.85|9850.85|9853.25|9853.25|9853.25|9853.25|9850.85|9850.85|0
1652967200000|2022-05-19 13:33:20|9854.16|9854.16|9856.59|9856.59|9856.59|9856.59|9854.03|9854.03|0
1652967210000|2022-05-19 13:33:30|9856.89|9856.89|9858.13|9858.13|9858.13|9858.13|9856.89|9856.89|0
1652967220000|2022-05-19 13:33:40|9859.46|9859.46|9860.96|9860.96|9860.96|9860.96|9859.46|9859.46|0
1652967230000|2022-05-19 13:33:50|9860.74|9860.74|9861.93|9861.93|9861.93|9861.93|9860.74|9860.74|0
1652967240000|2022-05-19 13:34:00|9862.39|9862.39|9862.75|9862.75|9862.96|9862.96|9861.82|9861.82|0
1652967250000|2022-05-19 13:34:10|9862.58|9862.58|9861.55|9861.55|9862.58|9862.58|9861.18|9861.18|0
1652967260000|2022-05-19 13:34:20|9860.31|9860.31|9858.7|9858.7|9860.31|9860.31|9858.7|9858.7|0
1652967270000|2022-05-19 13:34:30|9858.47|9858.47|9858.75|9858.75|9858.75|9858.75|9858.32|9858.32|0
1652967280000|2022-05-19 13:34:40|9859.21|9859.21|9857.93|9857.93|9859.21|9859.21|9857.65|9857.65|0
1652967300000|2022-05-19 13:35:00|9858.71|9858.71|9858.71|9858.71|9858.71|9858.71|9858.71|9858.71|0
1652967310000|2022-05-19 13:35:10|9859.23|9859.23|9856.24|9856.24|9859.23|9859.23|9856.24|9856.24|0
1652967320000|2022-05-19 13:35:20|9856.37|9856.37|9857.48|9857.48|9857.48|9857.48|9856.37|9856.37|0
1652967330000|2022-05-19 13:35:30|9857.86|9857.86|9861.51|9861.51|9861.51|9861.51|9857.86|9857.86|0
1652967340000|2022-05-19 13:35:40|9862.29|9862.29|9865|9865|9865|9865|9862.29|9862.29|0
1652967350000|2022-05-19 13:35:50|9865.37|9865.37|9864.09|9864.09|9865.94|9865.94|9864.09|9864.09|0
1652967360000|2022-05-19 13:36:00|9864.59|9864.59|9865.94|9865.94|9865.94|9865.94|9864.59|9864.59|0
1652967370000|2022-05-19 13:36:10|9866.07|9866.07|9867.06|9867.06|9867.43|9867.43|9866.07|9866.07|0
1652967380000|2022-05-19 13:36:20|9867.22|9867.22|9866.79|9866.79|9867.57|9867.57|9866.79|9866.79|0
1652967390000|2022-05-19 13:36:30|9867.16|9867.16|9867.67|9867.67|9867.67|9867.67|9866.69|9866.69|0
1652967400000|2022-05-19 13:36:40|9868.58|9868.58|9868.58|9868.58|9868.58|9868.58|9868.58|9868.58|0
1652967410000|2022-05-19 13:36:50|9868.76|9868.76|9868.76|9868.76|9868.76|9868.76|9868.76|9868.76|0
1652967420000|2022-05-19 13:37:00|9869.01|9869.01|9870.19|9870.19|9870.19|9870.19|9869.01|9869.01|0
1652967430000|2022-05-19 13:37:10|9870.54|9870.54|9871.8|9871.8|9872.11|9872.11|9870.54|9870.54|0
1652967440000|2022-05-19 13:37:20|9871.91|9871.91|9873.34|9873.34|9873.34|9873.34|9871.66|9871.66|0
1652967450000|2022-05-19 13:37:30|9873.52|9873.52|9875.41|9875.41|9875.41|9875.41|9873.52|9873.52|0
1652967460000|2022-05-19 13:37:40|9875.54|9875.54|9877.07|9877.07|9877.39|9877.39|9875.52|9875.52|0
1652967470000|2022-05-19 13:37:50|9877.18|9877.18|9876.84|9876.84|9877.18|9877.18|9876.57|9876.57|0
1652967480000|2022-05-19 13:38:00|9876.66|9876.66|9876.61|9876.61|9876.66|9876.66|9876.48|9876.48|0
1652967490000|2022-05-19 13:38:10|9875.83|9875.83|9874.63|9874.63|9875.83|9875.83|9873.59|9873.59|0
1652967500000|2022-05-19 13:38:20|9874.98|9874.98|9872.95|9872.95|9874.98|9874.98|9872.95|9872.95|0
1652967510000|2022-05-19 13:38:30|9872.82|9872.82|9873.42|9873.42|9873.42|9873.42|9872.82|9872.82|0
1652967520000|2022-05-19 13:38:40|9873.07|9873.07|9871.22|9871.22|9873.07|9873.07|9871.07|9871.07|0
1652967530000|2022-05-19 13:38:50|9871.35|9871.35|9871.35|9871.35|9871.35|9871.35|9871.35|9871.35|0
1652967540000|2022-05-19 13:39:00|9871.13|9871.13|9868.48|9868.48|9871.13|9871.13|9868.16|9868.16|0
1652967550000|2022-05-19 13:39:10|9867.7|9867.7|9867.52|9867.52|9867.7|9867.7|9867.52|9867.52|0
1652967560000|2022-05-19 13:39:20|9867.89|9867.89|9867.3|9867.3|9867.89|9867.89|9867.3|9867.3|0
1652967570000|2022-05-19 13:39:30|9867.13|9867.13|9867.13|9867.13|9867.13|9867.13|9867.13|9867.13|0
1652967580000|2022-05-19 13:39:40|9867.48|9867.48|9868.49|9868.49|9868.49|9868.49|9867.48|9867.48|0
1652967600000|2022-05-19 13:40:00|9868.31|9868.31|9867.54|9867.54|9868.49|9868.49|9867.54|9867.54|0
1652967610000|2022-05-19 13:40:10|9867.67|9867.67|9867.1|9867.1|9867.67|9867.67|9867.1|9867.1|0
1652967620000|2022-05-19 13:40:20|9866.88|9866.88|9866.82|9866.82|9866.88|9866.88|9866.65|9866.65|0
1652967630000|2022-05-19 13:40:30|9867.06|9867.06|9867.31|9867.31|9867.43|9867.43|9867.06|9867.06|0
1652967640000|2022-05-19 13:40:40|9866.76|9866.76|9862.76|9862.76|9866.76|9866.76|9862.58|9862.58|0
1652967650000|2022-05-19 13:40:50|9862.68|9862.68|9862|9862|9862.86|9862.86|9862|9862|0
1652967660000|2022-05-19 13:41:00|9862.25|9862.25|9860.05|9860.05|9862.25|9862.25|9860.05|9860.05|0
1652967670000|2022-05-19 13:41:10|9859.8|9859.8|9859.43|9859.43|9859.92|9859.92|9858.97|9858.97|0
1652967680000|2022-05-19 13:41:20|9859.55|9859.55|9858.92|9858.92|9859.55|9859.55|9858.92|9858.92|0
1652967690000|2022-05-19 13:41:30|9858.79|9858.79|9858.15|9858.15|9858.79|9858.79|9858.02|9858.02|0
1652967700000|2022-05-19 13:41:40|9857.9|9857.9|9856.21|9856.21|9857.9|9857.9|9856.21|9856.21|0
1652967710000|2022-05-19 13:41:50|9856.46|9856.46|9856.46|9856.46|9856.46|9856.46|9856.46|9856.46|0
1652967720000|2022-05-19 13:42:00|9856.68|9856.68|9856.13|9856.13|9857.23|9857.23|9856.13|9856.13|0
1652967730000|2022-05-19 13:42:10|9855.91|9855.91|9856.61|9856.61|9856.91|9856.91|9855.91|9855.91|0
1652967740000|2022-05-19 13:42:20|9856.72|9856.72|9855.99|9855.99|9858.29|9858.29|9855.99|9855.99|0
1652967750000|2022-05-19 13:42:30|9855.78|9855.78|9855.87|9855.87|9855.87|9855.87|9855.44|9855.44|0
1652967760000|2022-05-19 13:42:40|9855.09|9855.09|9854.09|9854.09|9855.09|9855.09|9853.87|9853.87|0
1652967770000|2022-05-19 13:42:50|9854.26|9854.26|9852.39|9852.39|9854.26|9854.26|9852.39|9852.39|0
1652967780000|2022-05-19 13:43:00|9851.61|9851.61|9849.64|9849.64|9851.77|9851.77|9849.64|9849.64|0
1652967790000|2022-05-19 13:43:10|9849.38|9849.38|9849.28|9849.28|9850.17|9850.17|9848.6|9848.6|0
1652967800000|2022-05-19 13:43:20|9848.82|9848.82|9849.05|9849.05|9849.05|9849.05|9848.82|9848.82|0
1652967810000|2022-05-19 13:43:30|9848.92|9848.92|9845.17|9845.17|9848.92|9848.92|9844.88|9844.88|0
1652967820000|2022-05-19 13:43:40|9845.04|9845.04|9841.84|9841.84|9845.24|9845.24|9841.84|9841.84|0
1652967830000|2022-05-19 13:43:50|9841.71|9841.71|9835.56|9835.56|9841.71|9841.71|9835.43|9835.43|0
1652967840000|2022-05-19 13:44:00|9836.34|9836.34|9839.14|9839.14|9841.48|9841.48|9835.84|9835.84|0
1652967850000|2022-05-19 13:44:10|9840.7|9840.7|9840.29|9840.29|9840.7|9840.7|9838.73|9838.73|0
1652967860000|2022-05-19 13:44:20|9840.42|9840.42|9839.72|9839.72|9840.42|9840.42|9839.72|9839.72|0
1652967870000|2022-05-19 13:44:30|9839.5|9839.5|9835.97|9835.97|9839.62|9839.62|9835.97|9835.97|0
1652967880000|2022-05-19 13:44:40|9832.85|9832.85|9828.79|9828.79|9832.85|9832.85|9828.79|9828.79|0
1652967890000|2022-05-19 13:44:50|9828.7|9828.7|9826.9|9826.9|9828.7|9828.7|9826.27|9826.27|0
1652967900000|2022-05-19 13:45:00|9826.53|9826.53|9825.98|9825.98|9826.53|9826.53|9825.68|9825.68|0
1652967910000|2022-05-19 13:45:10|9824.68|9824.68|9824.96|9824.96|9825.38|9825.38|9824.68|9824.68|0
1652967920000|2022-05-19 13:45:20|9824.85|9824.85|9824.71|9824.71|9824.96|9824.96|9824.71|9824.71|0
1652967930000|2022-05-19 13:45:30|9824.39|9824.39|9824.61|9824.61|9824.61|9824.61|9824.39|9824.39|0
1652967940000|2022-05-19 13:45:40|9824.37|9824.37|9825.32|9825.32|9825.32|9825.32|9824.37|9824.37|0
1652967950000|2022-05-19 13:45:50|9825.49|9825.49|9825.26|9825.26|9825.49|9825.49|9825.26|9825.26|0
1652967960000|2022-05-19 13:46:00|9825.14|9825.14|9821.5|9821.5|9825.14|9825.14|9821.5|9821.5|0
1652967970000|2022-05-19 13:46:10|9821.31|9821.31|9819.09|9819.09|9821.31|9821.31|9819.09|9819.09|0
1652967980000|2022-05-19 13:46:20|9819.31|9819.31|9819.31|9819.31|9819.68|9819.68|9819.31|9819.31|0
1652967990000|2022-05-19 13:46:30|9818.78|9818.78|9818.78|9818.78|9818.78|9818.78|9818.78|9818.78|0
1652968000000|2022-05-19 13:46:40|9818.35|9818.35|9818.78|9818.78|9818.78|9818.78|9818.35|9818.35|0
1652968010000|2022-05-19 13:46:50|9818.95|9818.95|9817.97|9817.97|9819.66|9819.66|9817.97|9817.97|0
1652968020000|2022-05-19 13:47:00|9816.67|9816.67|9814.66|9814.66|9816.67|9816.67|9814.3|9814.3|0
1652968030000|2022-05-19 13:47:10|9813.8|9813.8|9811.58|9811.58|9813.8|9813.8|9811.58|9811.58|0
1652968040000|2022-05-19 13:47:20|9811.4|9811.4|9811.62|9811.62|9812.22|9812.22|9811.4|9811.4|0
1652968050000|2022-05-19 13:47:30|9811.53|9811.53|9809.54|9809.54|9811.53|9811.53|9809.29|9809.29|0
1652968060000|2022-05-19 13:47:40|9809.19|9809.19|9808.15|9808.15|9809.19|9809.19|9807.67|9807.67|0
1652968070000|2022-05-19 13:47:50|9808.58|9808.58|9810.17|9810.17|9810.17|9810.17|9808.58|9808.58|0
1652968080000|2022-05-19 13:48:00|9810.55|9810.55|9811.23|9811.23|9811.23|9811.23|9810.55|9810.55|0
1652968090000|2022-05-19 13:48:10|9811.89|9811.89|9812.14|9812.14|9812.14|9812.14|9811.89|9811.89|0
1652968100000|2022-05-19 13:48:20|9812.31|9812.31|9812.03|9812.03|9812.58|9812.58|9811.93|9811.93|0
1652968110000|2022-05-19 13:48:30|9811.86|9811.86|9811.87|9811.87|9812.31|9812.31|9810.76|9810.76|0
1652968120000|2022-05-19 13:48:40|9812.3|9812.3|9812.3|9812.3|9812.3|9812.3|9812.3|9812.3|0
1652968130000|2022-05-19 13:48:50|9812.65|9812.65|9812.65|9812.65|9812.65|9812.65|9812.65|9812.65|0
1652968140000|2022-05-19 13:49:00|9812.88|9812.88|9812.88|9812.88|9812.88|9812.88|9812.88|9812.88|0
1652968150000|2022-05-19 13:49:10|9812.32|9812.32|9811.15|9811.15|9812.45|9812.45|9811.15|9811.15|0
1652968160000|2022-05-19 13:49:20|9811.3|9811.3|9811.3|9811.3|9811.46|9811.46|9811.3|9811.3|0
1652968170000|2022-05-19 13:49:30|9811.74|9811.74|9812.45|9812.45|9812.45|9812.45|9811.56|9811.56|0
1652968180000|2022-05-19 13:49:40|9812.57|9812.57|9813.37|9813.37|9813.49|9813.49|9812.57|9812.57|0
1652968200000|2022-05-19 13:50:00|9813.81|9813.81|9814.01|9814.01|9814.13|9814.13|9808.68|9808.68|0
1652968210000|2022-05-19 13:50:10|9814.79|9814.79|9812.95|9812.95|9815.35|9815.35|9811.74|9811.74|0
1652968220000|2022-05-19 13:50:20|9813.17|9813.17|9812.4|9812.4|9813.17|9813.17|9812.17|9812.17|0
1652968230000|2022-05-19 13:50:30|9812.18|9812.18|9812.5|9812.5|9813.74|9813.74|9812.18|9812.18|0
1652968240000|2022-05-19 13:50:40|9812.38|9812.38|9812.76|9812.76|9812.76|9812.76|9812.38|9812.38|0
1652968250000|2022-05-19 13:50:50|9813.12|9813.12|9813.12|9813.12|9813.12|9813.12|9813.12|9813.12|0
1652968260000|2022-05-19 13:51:00|9813.9|9813.9|9813.75|9813.75|9814.87|9814.87|9813.75|9813.75|0
1652968270000|2022-05-19 13:51:10|9813.92|9813.92|9813.81|9813.81|9814.03|9814.03|9813.81|9813.81|0
1652968280000|2022-05-19 13:51:20|9814.59|9814.59|9814.59|9814.59|9814.59|9814.59|9814.59|9814.59|0
1652968290000|2022-05-19 13:51:30|9815.36|9815.36|9815.26|9815.26|9815.36|9815.36|9815.15|9815.15|0
1652968300000|2022-05-19 13:51:40|9815.04|9815.04|9817.56|9817.56|9817.56|9817.56|9814.92|9814.92|0
1652968310000|2022-05-19 13:51:50|9816.78|9816.78|9816.78|9816.78|9816.78|9816.78|9816.78|9816.78|0
1652968320000|2022-05-19 13:52:00|9816.53|9816.53|9816.78|9816.78|9816.78|9816.78|9816.17|9816.17|0
1652968330000|2022-05-19 13:52:10|9818.34|9818.34|9819.57|9819.57|9820.68|9820.68|9818.34|9818.34|0
1652968340000|2022-05-19 13:52:20|9819.94|9819.94|9819.94|9819.94|9819.94|9819.94|9819.94|9819.94|0
1652968350000|2022-05-19 13:52:30|9820.12|9820.12|9822.58|9822.58|9822.58|9822.58|9820.12|9820.12|0
1652968360000|2022-05-19 13:52:40|9822.95|9822.95|9822.39|9822.39|9823.17|9823.17|9822.39|9822.39|0
1652968370000|2022-05-19 13:52:50|9822.52|9822.52|9822.64|9822.64|9822.64|9822.64|9822.29|9822.29|0
1652968380000|2022-05-19 13:53:00|9822.99|9822.99|9823.31|9823.31|9823.31|9823.31|9822.87|9822.87|0
1652968390000|2022-05-19 13:53:10|9825.65|9825.65|9830.84|9830.84|9831.62|9831.62|9825.65|9825.65|0
1652968400000|2022-05-19 13:53:20|9830.67|9830.67|9832.81|9832.81|9832.81|9832.81|9830.67|9830.67|0
1652968410000|2022-05-19 13:53:30|9833.59|9833.59|9837|9837|9837|9837|9833.59|9833.59|0
1652968420000|2022-05-19 13:53:40|9837.36|9837.36|9837.11|9837.11|9837.36|9837.36|9836.58|9836.58|0
1652968430000|2022-05-19 13:53:50|9836.94|9836.94|9833.38|9833.38|9837.46|9837.46|9833.38|9833.38|0
1652968440000|2022-05-19 13:54:00|9833.26|9833.26|9832.91|9832.91|9833.26|9833.26|9832.91|9832.91|0
1652968450000|2022-05-19 13:54:10|9832.54|9832.54|9832.72|9832.72|9832.72|9832.72|9832.54|9832.54|0
1652968460000|2022-05-19 13:54:20|9832.98|9832.98|9835.62|9835.62|9835.62|9835.62|9832.54|9832.54|0
1652968470000|2022-05-19 13:54:30|9835.71|9835.71|9840.07|9840.07|9840.37|9840.37|9835.71|9835.71|0
1652968480000|2022-05-19 13:54:40|9840.19|9840.19|9840.87|9840.87|9840.97|9840.97|9839.81|9839.81|0
1652968490000|2022-05-19 13:54:50|9840.51|9840.51|9837.79|9837.79|9841.12|9841.12|9837.79|9837.79|0
1652968500000|2022-05-19 13:55:00|9837.56|9837.56|9839.54|9839.54|9839.54|9839.54|9837.24|9837.24|0
1652968510000|2022-05-19 13:55:10|9839.32|9839.32|9839.37|9839.37|9839.37|9839.37|9839.14|9839.14|0
1652968520000|2022-05-19 13:55:20|9839.53|9839.53|9840.12|9840.12|9840.12|9840.12|9839.53|9839.53|0
1652968530000|2022-05-19 13:55:30|9840.5|9840.5|9840.73|9840.73|9840.73|9840.73|9840.5|9840.5|0
1652968540000|2022-05-19 13:55:40|9840.64|9840.64|9840.97|9840.97|9840.97|9840.97|9840.64|9840.64|0
1652968550000|2022-05-19 13:55:50|9841.36|9841.36|9841.99|9841.99|9842.22|9842.22|9841.36|9841.36|0
1652968560000|2022-05-19 13:56:00|9842.42|9842.42|9845.26|9845.26|9845.26|9845.26|9842.42|9842.42|0
1652968570000|2022-05-19 13:56:10|9846.17|9846.17|9844.66|9844.66|9846.17|9846.17|9844.66|9844.66|0
1652968580000|2022-05-19 13:56:20|9843.1|9843.1|9842.32|9842.32|9843.1|9843.1|9842.32|9842.32|0
1652968590000|2022-05-19 13:56:30|9841.54|9841.54|9838|9838|9841.54|9841.54|9838|9838|0
1652968600000|2022-05-19 13:56:40|9837.76|9837.76|9836.78|9836.78|9837.76|9837.76|9836.45|9836.45|0
1652968610000|2022-05-19 13:56:50|9837.03|9837.03|9837.03|9837.03|9837.03|9837.03|9837.03|9837.03|0
1652968620000|2022-05-19 13:57:00|9837.81|9837.81|9839.76|9839.76|9840.3|9840.3|9837.81|9837.81|0
1652968630000|2022-05-19 13:57:10|9840.12|9840.12|9840.45|9840.45|9840.45|9840.45|9840.12|9840.12|0
1652968640000|2022-05-19 13:57:20|9840.77|9840.77|9840.77|9840.77|9840.77|9840.77|9840.77|9840.77|0
1652968650000|2022-05-19 13:57:30|9839.99|9839.99|9838.6|9838.6|9839.99|9839.99|9838.6|9838.6|0
1652968660000|2022-05-19 13:57:40|9838.43|9838.43|9837.29|9837.29|9838.6|9838.6|9837.29|9837.29|0
1652968670000|2022-05-19 13:57:50|9837.47|9837.47|9837.47|9837.47|9837.47|9837.47|9837.47|9837.47|0
1652968680000|2022-05-19 13:58:00|9837.22|9837.22|9835.93|9835.93|9837.22|9837.22|9835.93|9835.93|0
1652968690000|2022-05-19 13:58:10|9835.68|9835.68|9834.02|9834.02|9836.36|9836.36|9834.02|9834.02|0
1652968700000|2022-05-19 13:58:20|9833.85|9833.85|9833.75|9833.75|9836.43|9836.43|9833.75|9833.75|0
1652968710000|2022-05-19 13:58:30|9831.41|9831.41|9828.72|9828.72|9832.19|9832.19|9828.72|9828.72|0
1652968720000|2022-05-19 13:58:40|9828.22|9828.22|9828.43|9828.43|9828.43|9828.43|9828.22|9828.22|0
1652968730000|2022-05-19 13:58:50|9828.81|9828.81|9828.81|9828.81|9828.81|9828.81|9828.81|9828.81|0
1652968740000|2022-05-19 13:59:00|9828.59|9828.59|9826.81|9826.81|9828.81|9828.81|9826.81|9826.81|0
1652968750000|2022-05-19 13:59:10|9826.56|9826.56|9826.56|9826.56|9826.56|9826.56|9826.56|9826.56|0
1652968760000|2022-05-19 13:59:20|9826.13|9826.13|9822.62|9822.62|9826.13|9826.13|9822.62|9822.62|0
1652968770000|2022-05-19 13:59:30|9822.47|9822.47|9825.72|9825.72|9825.72|9825.72|9822.47|9822.47|0
1652968780000|2022-05-19 13:59:40|9825.57|9825.57|9827.28|9827.28|9827.28|9827.28|9825.4|9825.4|0
1652968790000|2022-05-19 13:59:50|9827.37|9827.37|9826.85|9826.85|9827.37|9827.37|9826.59|9826.59|0
1652968800000|2022-05-19 14:00:00|9826.99|9826.99|9827.24|9827.24|9827.24|9827.24|9826.99|9826.99|0
1652968820000|2022-05-19 14:00:20|9827.72|9827.72|9828.38|9828.38|9828.38|9828.38|9827.4|9827.4|0
1652968830000|2022-05-19 14:00:30|9828.6|9828.6|9829.14|9829.14|9829.14|9829.14|9828.38|9828.38|0
1652968840000|2022-05-19 14:00:40|9830.03|9830.03|9830.03|9830.03|9830.47|9830.47|9830.03|9830.03|0
1652968850000|2022-05-19 14:00:50|9829.94|9829.94|9829.9|9829.9|9830.03|9830.03|9829.87|9829.87|0
1652968860000|2022-05-19 14:01:00|9830.34|9830.34|9831.24|9831.24|9831.24|9831.24|9830.34|9830.34|0
1652968870000|2022-05-19 14:01:10|9831.71|9831.71|9835.74|9835.74|9835.74|9835.74|9831.71|9831.71|0
1652968880000|2022-05-19 14:01:20|9836|9836|9836.52|9836.52|9836.52|9836.52|9836|9836|0
1652968890000|2022-05-19 14:01:30|9837.4|9837.4|9839.93|9839.93|9839.93|9839.93|9837.4|9837.4|0
1652968900000|2022-05-19 14:01:40|9839.51|9839.51|9841.45|9841.45|9841.45|9841.45|9839.51|9839.51|0
1652968910000|2022-05-19 14:01:50|9842.23|9842.23|9843.93|9843.93|9843.93|9843.93|9842.23|9842.23|0
1652968920000|2022-05-19 14:02:00|9844.12|9844.12|9845.9|9845.9|9845.9|9845.9|9843.58|9843.58|0
1652968930000|2022-05-19 14:02:10|9846.33|9846.33|9848.38|9848.38|9848.38|9848.38|9846.33|9846.33|0
1652968940000|2022-05-19 14:02:20|9847.6|9847.6|9849.04|9849.04|9849.04|9849.04|9847.29|9847.29|0
1652968950000|2022-05-19 14:02:30|9849.91|9849.91|9849.87|9849.87|9850.13|9850.13|9849.69|9849.69|0
1652968960000|2022-05-19 14:02:40|9850.32|9850.32|9850.33|9850.33|9851.55|9851.55|9849.73|9849.73|0
1652968970000|2022-05-19 14:02:50|9850.93|9850.93|9852.8|9852.8|9852.85|9852.85|9850.93|9850.93|0
1652968980000|2022-05-19 14:03:00|9853.79|9853.79|9858.37|9858.37|9858.37|9858.37|9853.79|9853.79|0
1652968990000|2022-05-19 14:03:10|9858.74|9858.74|9859.16|9859.16|9859.16|9859.16|9858.59|9858.59|0
1652969000000|2022-05-19 14:03:20|9859.44|9859.44|9858.77|9858.77|9859.44|9859.44|9858.66|9858.66|0
1652969010000|2022-05-19 14:03:30|9858.34|9858.34|9858.43|9858.43|9858.43|9858.43|9858.34|9858.34|0
1652969020000|2022-05-19 14:03:40|9858.34|9858.34|9858.67|9858.67|9858.67|9858.67|9858.34|9858.34|0
1652969030000|2022-05-19 14:03:50|9859.15|9859.15|9859.15|9859.15|9859.15|9859.15|9859.15|9859.15|0
1652969040000|2022-05-19 14:04:00|9859.93|9859.93|9859.48|9859.48|9859.93|9859.93|9857.59|9857.59|0
1652969050000|2022-05-19 14:04:10|9859.7|9859.7|9860.22|9860.22|9860.22|9860.22|9859.7|9859.7|0
1652969060000|2022-05-19 14:04:20|9859.85|9859.85|9859.89|9859.89|9859.89|9859.89|9859.64|9859.64|0
1652969070000|2022-05-19 14:04:30|9860.04|9860.04|9860.15|9860.15|9860.15|9860.15|9860.04|9860.04|0
1652969080000|2022-05-19 14:04:40|9860.51|9860.51|9860.28|9860.28|9860.51|9860.51|9860.28|9860.28|0
1652969090000|2022-05-19 14:04:50|9859.6|9859.6|9857.56|9857.56|9859.83|9859.83|9857.34|9857.34|0
1652969100000|2022-05-19 14:05:00|9858.34|9858.34|9859.38|9859.38|9859.55|9859.55|9858.34|9858.34|0
1652969120000|2022-05-19 14:05:20|9859.55|9859.55|9866.87|9866.87|9866.88|9866.88|9859.55|9859.55|0
1652969130000|2022-05-19 14:05:30|9867.24|9867.24|9870.31|9870.31|9870.31|9870.31|9867.24|9867.24|0
1652969140000|2022-05-19 14:05:40|9870.75|9870.75|9870.82|9870.82|9871.3|9871.3|9870.7|9870.7|0
1652969150000|2022-05-19 14:05:50|9870.04|9870.04|9870.44|9870.44|9870.75|9870.75|9869.95|9869.95|0
1652969160000|2022-05-19 14:06:00|9869.1|9869.1|9868.52|9868.52|9869.1|9869.1|9868.41|9868.41|0
1652969170000|2022-05-19 14:06:10|9868.35|9868.35|9865.28|9865.28|9868.35|9868.35|9865.28|9865.28|0
1652969180000|2022-05-19 14:06:20|9865.45|9865.45|9865.18|9865.18|9865.45|9865.45|9865.18|9865.18|0
1652969190000|2022-05-19 14:06:30|9865.56|9865.56|9864.57|9864.57|9865.56|9865.56|9864.44|9864.44|0
1652969200000|2022-05-19 14:06:40|9859.89|9859.89|9858.53|9858.53|9859.89|9859.89|9858.53|9858.53|0
1652969210000|2022-05-19 14:06:50|9858.16|9858.16|9857.07|9857.07|9858.16|9858.16|9857.07|9857.07|0
1652969220000|2022-05-19 14:07:00|9857.3|9857.3|9857.44|9857.44|9857.55|9857.55|9856.95|9856.95|0
1652969230000|2022-05-19 14:07:10|9858.1|9858.1|9859.15|9859.15|9859.92|9859.92|9857.44|9857.44|0
1652969240000|2022-05-19 14:07:20|9859.47|9859.47|9855.86|9855.86|9861.62|9861.62|9855.86|9855.86|0
1652969250000|2022-05-19 14:07:30|9855.68|9855.68|9854.82|9854.82|9855.68|9855.68|9854.82|9854.82|0
1652969260000|2022-05-19 14:07:40|9855.05|9855.05|9855.05|9855.05|9855.05|9855.05|9855.05|9855.05|0
1652969270000|2022-05-19 14:07:50|9855.16|9855.16|9855.98|9855.98|9855.98|9855.98|9855.16|9855.16|0
1652969280000|2022-05-19 14:08:00|9855.86|9855.86|9856.86|9856.86|9856.86|9856.86|9855.86|9855.86|0
1652969290000|2022-05-19 14:08:10|9856.63|9856.63|9856.83|9856.83|9856.83|9856.83|9856.58|9856.58|0
1652969300000|2022-05-19 14:08:20|9856.76|9856.76|9856.94|9856.94|9857.17|9857.17|9856.76|9856.76|0
1652969310000|2022-05-19 14:08:30|9856.71|9856.71|9857.99|9857.99|9857.99|9857.99|9856.23|9856.23|0
1652969320000|2022-05-19 14:08:40|9858.08|9858.08|9858.09|9858.09|9858.32|9858.32|9857.95|9857.95|0
1652969330000|2022-05-19 14:08:50|9857.98|9857.98|9855.42|9855.42|9857.98|9857.98|9855.42|9855.42|0
1652969340000|2022-05-19 14:09:00|9855.19|9855.19|9856.43|9856.43|9856.43|9856.43|9855.06|9855.06|0
1652969350000|2022-05-19 14:09:10|9856|9856|9853.94|9853.94|9856|9856|9853.94|9853.94|0
1652969360000|2022-05-19 14:09:20|9853.5|9853.5|9852.8|9852.8|9853.5|9853.5|9852.15|9852.15|0
1652969370000|2022-05-19 14:09:30|9852.02|9852.02|9850.73|9850.73|9852.28|9852.28|9850.72|9850.72|0
1652969380000|2022-05-19 14:09:40|9850.36|9850.36|9847.11|9847.11|9850.73|9850.73|9847.11|9847.11|0
1652969390000|2022-05-19 14:09:50|9846.33|9846.33|9848.39|9848.39|9848.39|9848.39|9846.1|9846.1|0
1652969400000|2022-05-19 14:10:00|9848.85|9848.85|9849.3|9849.3|9849.3|9849.3|9848.85|9848.85|0
1652969410000|2022-05-19 14:10:10|9850.08|9850.08|9853.98|9853.98|9853.98|9853.98|9850.08|9850.08|0
1652969420000|2022-05-19 14:10:20|9854.55|9854.55|9859.53|9859.53|9859.53|9859.53|9854.55|9854.55|0
1652969430000|2022-05-19 14:10:30|9860.02|9860.02|9861.34|9861.34|9861.34|9861.34|9860.02|9860.02|0
1652969440000|2022-05-19 14:10:40|9861.25|9861.25|9860.77|9860.77|9861.25|9861.25|9860.67|9860.67|0
1652969450000|2022-05-19 14:10:50|9860.59|9860.59|9860.04|9860.04|9860.59|9860.59|9859.77|9859.77|0
1652969460000|2022-05-19 14:11:00|9860.22|9860.22|9866.23|9866.23|9866.23|9866.23|9860.22|9860.22|0
1652969470000|2022-05-19 14:11:10|9867.44|9867.44|9869.79|9869.79|9869.79|9869.79|9866.93|9866.93|0
1652969480000|2022-05-19 14:11:20|9870.04|9870.04|9868.44|9868.44|9870.04|9870.04|9868.44|9868.44|0
1652969490000|2022-05-19 14:11:30|9868.32|9868.32|9867.6|9867.6|9868.32|9868.32|9867.6|9867.6|0
1652969500000|2022-05-19 14:11:40|9868.05|9868.05|9868.09|9868.09|9868.45|9868.45|9868.05|9868.05|0
1652969510000|2022-05-19 14:11:50|9868.87|9868.87|9868.71|9868.71|9868.87|9868.87|9868.64|9868.64|0
1652969520000|2022-05-19 14:12:00|9868.48|9868.48|9873.12|9873.12|9873.12|9873.12|9868.48|9868.48|0
1652969530000|2022-05-19 14:12:10|9872.44|9872.44|9867.15|9867.15|9872.92|9872.92|9866.82|9866.82|0
1652969540000|2022-05-19 14:12:20|9868.71|9868.71|9867.92|9867.92|9868.71|9868.71|9867.47|9867.47|0
1652969550000|2022-05-19 14:12:30|9868.37|9868.37|9871.21|9871.21|9871.67|9871.67|9868.37|9868.37|0
1652969560000|2022-05-19 14:12:40|9870.99|9870.99|9869.01|9869.01|9870.99|9870.99|9869.01|9869.01|0
1652969570000|2022-05-19 14:12:50|9868.78|9868.78|9870.56|9870.56|9870.94|9870.94|9868.78|9868.78|0
1652969580000|2022-05-19 14:13:00|9870.24|9870.24|9870.81|9870.81|9872.04|9872.04|9870.24|9870.24|0
1652969590000|2022-05-19 14:13:10|9870.93|9870.93|9868.59|9868.59|9870.93|9870.93|9868.39|9868.39|0
1652969600000|2022-05-19 14:13:20|9868.82|9868.82|9870.43|9870.43|9870.66|9870.66|9868.43|9868.43|0
1652969610000|2022-05-19 14:13:30|9869.97|9869.97|9865.81|9865.81|9869.97|9869.97|9865.81|9865.81|0
1652969620000|2022-05-19 14:13:40|9866.05|9866.05|9865.26|9865.26|9866.17|9866.17|9865.26|9865.26|0
1652969630000|2022-05-19 14:13:50|9864.94|9864.94|9863|9863|9864.94|9864.94|9863|9863|0
1652969640000|2022-05-19 14:14:00|9863.36|9863.36|9857.56|9857.56|9863.36|9863.36|9857.16|9857.16|0
1652969650000|2022-05-19 14:14:10|9857.7|9857.7|9858.87|9858.87|9858.87|9858.87|9856.76|9856.76|0
1652969660000|2022-05-19 14:14:20|9859.3|9859.3|9858.47|9858.47|9859.3|9859.3|9858.47|9858.47|0
1652969670000|2022-05-19 14:14:30|9855.36|9855.36|9854.45|9854.45|9855.36|9855.36|9854.45|9854.45|0
1652969680000|2022-05-19 14:14:40|9854.28|9854.28|9854.28|9854.28|9854.28|9854.28|9854.28|9854.28|0
1652969690000|2022-05-19 14:14:50|9854.5|9854.5|9854.14|9854.14|9854.5|9854.5|9853.68|9853.68|0
1652969700000|2022-05-19 14:15:00|9853.77|9853.77|9853.39|9853.39|9853.77|9853.77|9853.38|9853.38|0
1652969710000|2022-05-19 14:15:10|9853.27|9853.27|9848.45|9848.45|9853.27|9853.27|9848.45|9848.45|0
1652969720000|2022-05-19 14:15:20|9848.01|9848.01|9843.54|9843.54|9848.01|9848.01|9843.54|9843.54|0
1652969730000|2022-05-19 14:15:30|9843.41|9843.41|9839.94|9839.94|9843.41|9843.41|9839.94|9839.94|0
1652969740000|2022-05-19 14:15:40|9839.76|9839.76|9839.64|9839.64|9839.76|9839.76|9839.64|9839.64|0
1652969750000|2022-05-19 14:15:50|9839.74|9839.74|9840.24|9840.24|9840.36|9840.36|9839.74|9839.74|0
1652969760000|2022-05-19 14:16:00|9841.11|9841.11|9840.5|9840.5|9843.8|9843.8|9840.5|9840.5|0
1652969770000|2022-05-19 14:16:10|9840.68|9840.68|9839.54|9839.54|9840.84|9840.84|9839.21|9839.21|0
1652969780000|2022-05-19 14:16:20|9839.71|9839.71|9839.22|9839.22|9839.71|9839.71|9839.22|9839.22|0
1652969790000|2022-05-19 14:16:30|9840|9840|9840.46|9840.46|9841.46|9841.46|9840|9840|0
1652969800000|2022-05-19 14:16:40|9840.9|9840.9|9837.92|9837.92|9842.67|9842.67|9837.92|9837.92|0
1652969810000|2022-05-19 14:16:50|9838.37|9838.37|9838.78|9838.78|9838.78|9838.78|9838.37|9838.37|0
1652969820000|2022-05-19 14:17:00|9839.03|9839.03|9837.08|9837.08|9839.03|9839.03|9837.08|9837.08|0
1652969830000|2022-05-19 14:17:10|9837.86|9837.86|9838.64|9838.64|9838.64|9838.64|9837.86|9837.86|0
1652969840000|2022-05-19 14:17:20|9839.07|9839.07|9838.79|9838.79|9839.17|9839.17|9838.79|9838.79|0
1652969850000|2022-05-19 14:17:30|9839.32|9839.32|9840.01|9840.01|9840.01|9840.01|9839.32|9839.32|0
1652969860000|2022-05-19 14:17:40|9840.25|9840.25|9844.73|9844.73|9844.73|9844.73|9840.25|9840.25|0
1652969870000|2022-05-19 14:17:50|9844.51|9844.51|9845.04|9845.04|9845.04|9845.04|9844.51|9844.51|0
1652969880000|2022-05-19 14:18:00|9845.4|9845.4|9844.23|9844.23|9845.4|9845.4|9843.84|9843.84|0
1652969890000|2022-05-19 14:18:10|9845.01|9845.01|9846.11|9846.11|9846.11|9846.11|9845.01|9845.01|0
1652969900000|2022-05-19 14:18:20|9845.33|9845.33|9845.91|9845.91|9846.07|9846.07|9845.33|9845.33|0
1652969910000|2022-05-19 14:18:30|9845.13|9845.13|9843.57|9843.57|9845.13|9845.13|9843.57|9843.57|0
1652969920000|2022-05-19 14:18:40|9842.79|9842.79|9842.33|9842.33|9842.79|9842.79|9841.94|9841.94|0
1652969930000|2022-05-19 14:18:50|9842.11|9842.11|9840.3|9840.3|9842.11|9842.11|9840.3|9840.3|0
1652969940000|2022-05-19 14:19:00|9840.49|9840.49|9840.49|9840.49|9840.49|9840.49|9840.49|9840.49|0
1652969950000|2022-05-19 14:19:10|9841.27|9841.27|9841.64|9841.64|9841.92|9841.92|9841.27|9841.27|0
1652969960000|2022-05-19 14:19:20|9842.42|9842.42|9844.5|9844.5|9844.5|9844.5|9842.42|9842.42|0
1652969970000|2022-05-19 14:19:30|9844.94|9844.94|9845.16|9845.16|9846.71|9846.71|9844.38|9844.38|0
1652969980000|2022-05-19 14:19:40|9845.52|9845.52|9846.1|9846.1|9846.1|9846.1|9845.42|9845.42|0
1652969990000|2022-05-19 14:19:50|9845.84|9845.84|9843.16|9843.16|9845.84|9845.84|9842.99|9842.99|0
1652970000000|2022-05-19 14:20:00|9842.99|9842.99|9843.03|9843.03|9843.24|9843.24|9842.81|9842.81|0
1652970020000|2022-05-19 14:20:20|9843.14|9843.14|9839.91|9839.91|9843.59|9843.59|9839.91|9839.91|0
1652970030000|2022-05-19 14:20:30|9840.09|9840.09|9839.27|9839.27|9840.53|9840.53|9838.84|9838.84|0
1652970040000|2022-05-19 14:20:40|9839.37|9839.37|9839.85|9839.85|9840.37|9840.37|9839.16|9839.16|0
1652970050000|2022-05-19 14:20:50|9840.28|9840.28|9840.28|9840.28|9840.28|9840.28|9840.28|9840.28|0
1652970060000|2022-05-19 14:21:00|9840.5|9840.5|9843.28|9843.28|9843.44|9843.44|9840.5|9840.5|0
1652970070000|2022-05-19 14:21:10|9841.72|9841.72|9841.72|9841.72|9841.72|9841.72|9841.72|9841.72|0
1652970080000|2022-05-19 14:21:20|9839.38|9839.38|9837.44|9837.44|9839.38|9839.38|9836.99|9836.99|0
1652970090000|2022-05-19 14:21:30|9837.02|9837.02|9836.89|9836.89|9837.02|9837.02|9836.89|9836.89|0
1652970100000|2022-05-19 14:21:40|9837.33|9837.33|9835.16|9835.16|9837.33|9837.33|9834.94|9834.94|0
1652970110000|2022-05-19 14:21:50|9834.67|9834.67|9834.95|9834.95|9835.06|9835.06|9834.67|9834.67|0
1652970120000|2022-05-19 14:22:00|9834.76|9834.76|9835.26|9835.26|9835.26|9835.26|9834.76|9834.76|0
1652970130000|2022-05-19 14:22:10|9835.49|9835.49|9834.93|9834.93|9835.49|9835.49|9834.81|9834.81|0
1652970140000|2022-05-19 14:22:20|9833.37|9833.37|9828.03|9828.03|9833.37|9833.37|9826.47|9826.47|0
1652970150000|2022-05-19 14:22:30|9827.25|9827.25|9831.15|9831.15|9831.28|9831.28|9827.25|9827.25|0
1652970160000|2022-05-19 14:22:40|9830.37|9830.37|9826.47|9826.47|9830.37|9830.37|9826.47|9826.47|0
1652970170000|2022-05-19 14:22:50|9827.25|9827.25|9827.9|9827.9|9828.45|9828.45|9827.25|9827.25|0
1652970180000|2022-05-19 14:23:00|9828.03|9828.03|9828.03|9828.03|9828.03|9828.03|9828.03|9828.03|0
1652970190000|2022-05-19 14:23:10|9827.7|9827.7|9827.7|9827.7|9827.7|9827.7|9827.7|9827.7|0
1652970200000|2022-05-19 14:23:20|9828.13|9828.13|9828.19|9828.19|9828.55|9828.55|9828.13|9828.13|0
1652970210000|2022-05-19 14:23:30|9828.06|9828.06|9828.06|9828.06|9828.06|9828.06|9828.06|9828.06|0
1652970220000|2022-05-19 14:23:40|9828.32|9828.32|9829.09|9829.09|9829.09|9829.09|9828.32|9828.32|0
1652970230000|2022-05-19 14:23:50|9829.54|9829.54|9833.44|9833.44|9834.22|9834.22|9829.54|9829.54|0
1652970240000|2022-05-19 14:24:00|9833.9|9833.9|9834.13|9834.13|9835.06|9835.06|9833.9|9833.9|0
1652970250000|2022-05-19 14:24:10|9833.6|9833.6|9832.91|9832.91|9833.6|9833.6|9832.91|9832.91|0
1652970260000|2022-05-19 14:24:20|9832.65|9832.65|9832.4|9832.4|9832.65|9832.65|9832.4|9832.4|0
1652970270000|2022-05-19 14:24:30|9832.77|9832.77|9832.85|9832.85|9833.2|9833.2|9832.42|9832.42|0
1652970280000|2022-05-19 14:24:40|9833.2|9833.2|9838.67|9838.67|9838.67|9838.67|9833.2|9833.2|0
1652970290000|2022-05-19 14:24:50|9837.89|9837.89|9835.75|9835.75|9837.89|9837.89|9835.55|9835.55|0
1652970310000|2022-05-19 14:25:10|9835.67|9835.67|9838.41|9838.41|9838.41|9838.41|9834.51|9834.51|0
1652970320000|2022-05-19 14:25:20|9838.69|9838.69|9840.18|9840.18|9840.18|9840.18|9837.91|9837.91|0
1652970330000|2022-05-19 14:25:30|9840.01|9840.01|9839.81|9839.81|9840.58|9840.58|9839.03|9839.03|0
1652970340000|2022-05-19 14:25:40|9840.58|9840.58|9840.41|9840.41|9840.58|9840.58|9840.41|9840.41|0
1652970350000|2022-05-19 14:25:50|9840.18|9840.18|9840.41|9840.41|9840.41|9840.41|9840.18|9840.18|0
1652970360000|2022-05-19 14:26:00|9840.23|9840.23|9840.95|9840.95|9840.95|9840.95|9839.93|9839.93|0
1652970370000|2022-05-19 14:26:10|9841.37|9841.37|9842.04|9842.04|9842.28|9842.28|9841.37|9841.37|0
1652970380000|2022-05-19 14:26:20|9841.86|9841.86|9841.47|9841.47|9841.86|9841.86|9841.47|9841.47|0
1652970390000|2022-05-19 14:26:30|9841.29|9841.29|9842.14|9842.14|9842.14|9842.14|9841.11|9841.11|0
1652970400000|2022-05-19 14:26:40|9842.32|9842.32|9837.33|9837.33|9842.32|9842.32|9837.33|9837.33|0
1652970410000|2022-05-19 14:26:50|9836.79|9836.79|9835.81|9835.81|9837.11|9837.11|9835.46|9835.46|0
1652970420000|2022-05-19 14:27:00|9833.47|9833.47|9827.43|9827.43|9833.47|9833.47|9827.43|9827.43|0
1652970430000|2022-05-19 14:27:10|9827.6|9827.6|9827.6|9827.6|9827.6|9827.6|9827.6|9827.6|0
1652970440000|2022-05-19 14:27:20|9827.48|9827.48|9827.65|9827.65|9827.65|9827.65|9827.48|9827.48|0
1652970450000|2022-05-19 14:27:30|9827.48|9827.48|9825.36|9825.36|9827.48|9827.48|9825.36|9825.36|0
1652970460000|2022-05-19 14:27:40|9825.01|9825.01|9824.67|9824.67|9825.01|9825.01|9824.06|9824.06|0
1652970470000|2022-05-19 14:27:50|9825.1|9825.1|9827.53|9827.53|9827.53|9827.53|9825.1|9825.1|0
1652970480000|2022-05-19 14:28:00|9827.88|9827.88|9830.01|9830.01|9830.23|9830.23|9827.88|9827.88|0
1652970490000|2022-05-19 14:28:10|9829.23|9829.23|9829.49|9829.49|9829.49|9829.49|9829.23|9829.23|0
1652970500000|2022-05-19 14:28:20|9831.05|9831.05|9829.84|9829.84|9831.05|9831.05|9829.84|9829.84|0
1652970510000|2022-05-19 14:28:30|9829.6|9829.6|9829.94|9829.94|9829.94|9829.94|9829.6|9829.6|0
1652970520000|2022-05-19 14:28:40|9829.44|9829.44|9828.96|9828.96|9829.57|9829.57|9828.96|9828.96|0
1652970530000|2022-05-19 14:28:50|9829.18|9829.18|9825.38|9825.38|9829.18|9829.18|9824.62|9824.62|0
1652970540000|2022-05-19 14:29:00|9824.98|9824.98|9821.07|9821.07|9824.98|9824.98|9821.07|9821.07|0
1652970550000|2022-05-19 14:29:10|9820.72|9820.72|9819.97|9819.97|9820.72|9820.72|9819.84|9819.84|0
1652970560000|2022-05-19 14:29:20|9820.39|9820.39|9820.77|9820.77|9820.77|9820.77|9820.39|9820.39|0
1652970570000|2022-05-19 14:29:30|9821.01|9821.01|9822.13|9822.13|9822.32|9822.32|9821.01|9821.01|0
1652970580000|2022-05-19 14:29:40|9822.3|9822.3|9823.08|9823.08|9823.08|9823.08|9822.3|9822.3|0
1652970590000|2022-05-19 14:29:50|9822.3|9822.3|9821.35|9821.35|9822.35|9822.35|9821.35|9821.35|0
1652970600000|2022-05-19 14:30:00|9821.12|9821.12|9820.06|9820.06|9821.12|9821.12|9820.06|9820.06|0
1652970610000|2022-05-19 14:30:10|9819.6|9819.6|9816.89|9816.89|9819.6|9819.6|9816.89|9816.89|0
1652970620000|2022-05-19 14:30:20|9816.53|9816.53|9812.72|9812.72|9816.53|9816.53|9812.72|9812.72|0
1652970630000|2022-05-19 14:30:30|9812.55|9812.55|9811.18|9811.18|9812.55|9812.55|9811.18|9811.18|0
1652970640000|2022-05-19 14:30:40|9810.44|9810.44|9807.11|9807.11|9810.7|9810.7|9807.11|9807.11|0
1652970650000|2022-05-19 14:30:50|9806.93|9806.93|9805.81|9805.81|9806.93|9806.93|9805.81|9805.81|0
1652970660000|2022-05-19 14:31:00|9805.47|9805.47|9805.26|9805.26|9805.47|9805.47|9805|9805|0
1652970670000|2022-05-19 14:31:10|9805.05|9805.05|9806.58|9806.58|9806.74|9806.74|9805.05|9805.05|0
1652970680000|2022-05-19 14:31:20|9806.44|9806.44|9807.55|9807.55|9807.55|9807.55|9806.44|9806.44|0
1652970690000|2022-05-19 14:31:30|9807.74|9807.74|9811.39|9811.39|9811.39|9811.39|9807.74|9807.74|0
1652970700000|2022-05-19 14:31:40|9810.61|9810.61|9806.14|9806.14|9810.61|9810.61|9806.14|9806.14|0
1652970710000|2022-05-19 14:31:50|9806.01|9806.01|9803.78|9803.78|9806.01|9806.01|9803.55|9803.55|0
1652970720000|2022-05-19 14:32:00|9804.21|9804.21|9805.06|9805.06|9805.15|9805.15|9804.21|9804.21|0
1652970730000|2022-05-19 14:32:10|9804.94|9804.94|9806.46|9806.46|9806.46|9806.46|9804.72|9804.72|0
1652970740000|2022-05-19 14:32:20|9806.68|9806.68|9811.73|9811.73|9811.73|9811.73|9806.68|9806.68|0
1652970750000|2022-05-19 14:32:30|9811.82|9811.82|9812.03|9812.03|9812.11|9812.11|9811.82|9811.82|0
1652970760000|2022-05-19 14:32:40|9812.46|9812.46|9813.58|9813.58|9813.58|9813.58|9812.4|9812.4|0
1652970770000|2022-05-19 14:32:50|9814.1|9814.1|9818|9818|9818|9818|9814.1|9814.1|0
1652970780000|2022-05-19 14:33:00|9818.22|9818.22|9823.45|9823.45|9823.63|9823.63|9818|9818|0
1652970790000|2022-05-19 14:33:10|9823.7|9823.7|9824.07|9824.07|9824.86|9824.86|9823.48|9823.48|0
1652970800000|2022-05-19 14:33:20|9824.85|9824.85|9825.09|9825.09|9825.76|9825.76|9824.8|9824.8|0
1652970810000|2022-05-19 14:33:30|9825.21|9825.21|9826.66|9826.66|9826.66|9826.66|9825.1|9825.1|0
1652970820000|2022-05-19 14:33:40|9826.82|9826.82|9828.11|9828.11|9828.11|9828.11|9826.82|9826.82|0
1652970830000|2022-05-19 14:33:50|9828.58|9828.58|9828.58|9828.58|9828.58|9828.58|9828.58|9828.58|0
1652970840000|2022-05-19 14:34:00|9830.36|9830.36|9831.68|9831.68|9831.68|9831.68|9830.36|9830.36|0
1652970850000|2022-05-19 14:34:10|9832.1|9832.1|9833.52|9833.52|9833.52|9833.52|9832.1|9832.1|0
1652970860000|2022-05-19 14:34:20|9833.8|9833.8|9836.84|9836.84|9837.1|9837.1|9833.8|9833.8|0
1652970870000|2022-05-19 14:34:30|9837.33|9837.33|9839.5|9839.5|9839.86|9839.86|9837.33|9837.33|0
1652970880000|2022-05-19 14:34:40|9840.37|9840.37|9838.62|9838.62|9840.37|9840.37|9838.44|9838.44|0
1652970890000|2022-05-19 14:34:50|9839.08|9839.08|9839.66|9839.66|9839.66|9839.66|9839.08|9839.08|0
1652970900000|2022-05-19 14:35:00|9839.07|9839.07|9841.5|9841.5|9841.61|9841.61|9838.47|9838.47|0
1652970910000|2022-05-19 14:35:10|9843.06|9843.06|9843.73|9843.73|9844.15|9844.15|9843.06|9843.06|0
1652970920000|2022-05-19 14:35:20|9844.16|9844.16|9844.61|9844.61|9844.61|9844.61|9843.73|9843.73|0
1652970930000|2022-05-19 14:35:30|9844.98|9844.98|9843.3|9843.3|9844.98|9844.98|9843.3|9843.3|0
1652970940000|2022-05-19 14:35:40|9844.5|9844.5|9844.39|9844.39|9844.82|9844.82|9844.39|9844.39|0
1652970950000|2022-05-19 14:35:50|9844.04|9844.04|9844.13|9844.13|9844.13|9844.13|9844.04|9844.04|0
1652970960000|2022-05-19 14:36:00|9843.35|9843.35|9842.61|9842.61|9843.54|9843.54|9842.61|9842.61|0
1652970970000|2022-05-19 14:36:10|9842.5|9842.5|9842.5|9842.5|9842.62|9842.62|9842.38|9842.38|0
1652970980000|2022-05-19 14:36:20|9841.89|9841.89|9839.03|9839.03|9841.89|9841.89|9839.03|9839.03|0
1652970990000|2022-05-19 14:36:30|9838.85|9838.85|9839.03|9839.03|9839.03|9839.03|9838.85|9838.85|0
1652971000000|2022-05-19 14:36:40|9839.26|9839.26|9839.26|9839.26|9839.26|9839.26|9839.26|9839.26|0
1652971010000|2022-05-19 14:36:50|9839.01|9839.01|9836.49|9836.49|9839.01|9839.01|9836.49|9836.49|0
1652971020000|2022-05-19 14:37:00|9836.93|9836.93|9836.51|9836.51|9836.93|9836.93|9836.51|9836.51|0
1652971030000|2022-05-19 14:37:10|9836.88|9836.88|9838.25|9838.25|9838.25|9838.25|9836.51|9836.51|0
1652971040000|2022-05-19 14:37:20|9838.68|9838.68|9838.32|9838.32|9838.68|9838.68|9838.32|9838.32|0
1652971050000|2022-05-19 14:37:30|9838.42|9838.42|9838.79|9838.79|9839.57|9839.57|9838.42|9838.42|0
1652971060000|2022-05-19 14:37:40|9839.01|9839.01|9838.77|9838.77|9839.22|9839.22|9838.77|9838.77|0
1652971080000|2022-05-19 14:38:00|9836.43|9836.43|9834.53|9834.53|9836.43|9836.43|9834.53|9834.53|0
1652971090000|2022-05-19 14:38:10|9833.75|9833.75|9831.77|9831.77|9833.75|9833.75|9831.77|9831.77|0
1652971100000|2022-05-19 14:38:20|9831.88|9831.88|9831.52|9831.52|9831.88|9831.88|9831.52|9831.52|0
1652971110000|2022-05-19 14:38:30|9831.75|9831.75|9831.01|9831.01|9832|9832|9831.01|9831.01|0
1652971130000|2022-05-19 14:38:50|9831.24|9831.24|9831.9|9831.9|9831.9|9831.9|9831.24|9831.24|0
1652971140000|2022-05-19 14:39:00|9831.12|9831.12|9830.24|9830.24|9831.12|9831.12|9830.24|9830.24|0
1652971150000|2022-05-19 14:39:10|9830.01|9830.01|9828.63|9828.63|9830.01|9830.01|9828.63|9828.63|0
1652971160000|2022-05-19 14:39:20|9828.2|9828.2|9827.18|9827.18|9828.2|9828.2|9825.86|9825.86|0
1652971170000|2022-05-19 14:39:30|9826.96|9826.96|9826.96|9826.96|9826.96|9826.96|9826.96|9826.96|0
1652971180000|2022-05-19 14:39:40|9826.87|9826.87|9827.31|9827.31|9827.74|9827.74|9826.74|9826.74|0
1652971190000|2022-05-19 14:39:50|9827.75|9827.75|9827.75|9827.75|9827.75|9827.75|9827.75|9827.75|0
1652971200000|2022-05-19 14:40:00|9827.31|9827.31|9824.2|9824.2|9827.31|9827.31|9824.2|9824.2|0
1652971210000|2022-05-19 14:40:10|9824.31|9824.31|9824.1|9824.1|9824.31|9824.31|9823.98|9823.98|0
1652971220000|2022-05-19 14:40:20|9823.98|9823.98|9822.04|9822.04|9824.22|9824.22|9821.77|9821.77|0
1652971230000|2022-05-19 14:40:30|9821.54|9821.54|9821.3|9821.3|9821.54|9821.54|9821.3|9821.3|0
1652971240000|2022-05-19 14:40:40|9821.08|9821.08|9820.95|9820.95|9821.08|9821.08|9820.95|9820.95|0
1652971250000|2022-05-19 14:40:50|9820.73|9820.73|9820.28|9820.28|9820.73|9820.73|9820.07|9820.07|0
1652971260000|2022-05-19 14:41:00|9819.58|9819.58|9817.99|9817.99|9819.58|9819.58|9817.99|9817.99|0
1652971270000|2022-05-19 14:41:10|9817.55|9817.55|9815.91|9815.91|9817.55|9817.55|9815.8|9815.8|0
1652971280000|2022-05-19 14:41:20|9815.78|9815.78|9816.24|9816.24|9816.24|9816.24|9815.78|9815.78|0
1652971290000|2022-05-19 14:41:30|9816.46|9816.46|9817.1|9817.1|9817.1|9817.1|9815.82|9815.82|0
1652971300000|2022-05-19 14:41:40|9817.52|9817.52|9817.52|9817.52|9817.52|9817.52|9817.52|9817.52|0
1652971310000|2022-05-19 14:41:50|9818.39|9818.39|9818.81|9818.81|9818.84|9818.84|9818.28|9818.28|0
1652971320000|2022-05-19 14:42:00|9819.59|9819.59|9821.84|9821.84|9821.84|9821.84|9819.19|9819.19|0
1652971330000|2022-05-19 14:42:10|9822.09|9822.09|9826.36|9826.36|9826.49|9826.49|9821.8|9821.8|0
1652971340000|2022-05-19 14:42:20|9826|9826|9828.96|9828.96|9829.23|9829.23|9826|9826|0
1652971350000|2022-05-19 14:42:30|9828.6|9828.6|9826.47|9826.47|9828.6|9828.6|9826.47|9826.47|0
1652971360000|2022-05-19 14:42:40|9826.75|9826.75|9826.75|9826.75|9826.75|9826.75|9826.75|9826.75|0
1652971370000|2022-05-19 14:42:50|9826.51|9826.51|9826.25|9826.25|9826.88|9826.88|9826.25|9826.25|0
1652971380000|2022-05-19 14:43:00|9825.25|9825.25|9823.53|9823.53|9825.25|9825.25|9823.53|9823.53|0
1652971390000|2022-05-19 14:43:10|9823.77|9823.77|9819.81|9819.81|9823.9|9823.9|9819.26|9819.26|0
1652971400000|2022-05-19 14:43:20|9819.57|9819.57|9819.49|9819.49|9819.82|9819.82|9819.3|9819.3|0
1652971410000|2022-05-19 14:43:30|9819.71|9819.71|9819.47|9819.47|9819.71|9819.71|9819.47|9819.47|0
1652971420000|2022-05-19 14:43:40|9820.25|9820.25|9820.31|9820.31|9820.49|9820.49|9820.25|9820.25|0
1652971430000|2022-05-19 14:43:50|9820.53|9820.53|9822.16|9822.16|9822.53|9822.53|9820.41|9820.41|0
1652971440000|2022-05-19 14:44:00|9822.09|9822.09|9822.09|9822.09|9822.09|9822.09|9822.09|9822.09|0
1652971450000|2022-05-19 14:44:10|9821.31|9821.31|9822.46|9822.46|9822.46|9822.46|9821.31|9821.31|0
1652971460000|2022-05-19 14:44:20|9822.63|9822.63|9823.47|9823.47|9823.47|9823.47|9822.63|9822.63|0
1652971470000|2022-05-19 14:44:30|9823.11|9823.11|9824.12|9824.12|9825.32|9825.32|9823.11|9823.11|0
1652971480000|2022-05-19 14:44:40|9823.75|9823.75|9824.9|9824.9|9824.9|9824.9|9823.75|9823.75|0
1652971490000|2022-05-19 14:44:50|9825.33|9825.33|9824.97|9824.97|9825.65|9825.65|9824.97|9824.97|0
1652971510000|2022-05-19 14:45:10|9825.19|9825.19|9828.63|9828.63|9828.63|9828.63|9825.19|9825.19|0
1652971520000|2022-05-19 14:45:20|9828.5|9828.5|9827.54|9827.54|9828.5|9828.5|9827.54|9827.54|0
1652971530000|2022-05-19 14:45:30|9827.7|9827.7|9827.93|9827.93|9827.93|9827.93|9827.33|9827.33|0
1652971540000|2022-05-19 14:45:40|9828.28|9828.28|9828.68|9828.68|9828.68|9828.68|9828.28|9828.28|0
1652971550000|2022-05-19 14:45:50|9829.46|9829.46|9829.71|9829.71|9829.71|9829.71|9829.46|9829.46|0
1652971560000|2022-05-19 14:46:00|9829.54|9829.54|9829.1|9829.1|9829.54|9829.54|9829.1|9829.1|0
1652971570000|2022-05-19 14:46:10|9829.46|9829.46|9828.95|9828.95|9829.46|9829.46|9828.95|9828.95|0
1652971580000|2022-05-19 14:46:20|9828.17|9828.17|9828.95|9828.95|9828.95|9828.95|9828.17|9828.17|0
1652971590000|2022-05-19 14:46:30|9829.73|9829.73|9831.37|9831.37|9831.49|9831.49|9828.95|9828.95|0
1652971600000|2022-05-19 14:46:40|9830.94|9830.94|9832.38|9832.38|9832.38|9832.38|9830.94|9830.94|0
1652971610000|2022-05-19 14:46:50|9832.6|9832.6|9834.82|9834.82|9835.1|9835.1|9832.6|9832.6|0
1652971620000|2022-05-19 14:47:00|9834.59|9834.59|9834.37|9834.37|9834.59|9834.59|9833.59|9833.59|0
1652971630000|2022-05-19 14:47:10|9835.22|9835.22|9834.8|9834.8|9835.22|9835.22|9834.8|9834.8|0
1652971640000|2022-05-19 14:47:20|9834.92|9834.92|9835.17|9835.17|9835.17|9835.17|9834.92|9834.92|0
1652971650000|2022-05-19 14:47:30|9835.5|9835.5|9835.5|9835.5|9835.5|9835.5|9835.5|9835.5|0
1652971660000|2022-05-19 14:47:40|9836.28|9836.28|9835.73|9835.73|9836.28|9836.28|9835.73|9835.73|0
1652971670000|2022-05-19 14:47:50|9835.51|9835.51|9833.5|9833.5|9835.84|9835.84|9833.5|9833.5|0
1652971680000|2022-05-19 14:48:00|9833.6|9833.6|9835.44|9835.44|9835.44|9835.44|9833.6|9833.6|0
1652971690000|2022-05-19 14:48:10|9835.91|9835.91|9835.99|9835.99|9836.61|9836.61|9835.86|9835.86|0
1652971700000|2022-05-19 14:48:20|9835.34|9835.34|9832.11|9832.11|9835.34|9835.34|9832.11|9832.11|0
1652971710000|2022-05-19 14:48:30|9831.94|9831.94|9830.99|9830.99|9831.94|9831.94|9830.75|9830.75|0
1652971720000|2022-05-19 14:48:40|9831.22|9831.22|9828.36|9828.36|9831.22|9831.22|9828.25|9828.25|0
1652971730000|2022-05-19 14:48:50|9828.11|9828.11|9828.06|9828.06|9828.24|9828.24|9828.06|9828.06|0
1652971740000|2022-05-19 14:49:00|9827.28|9827.28|9824.69|9824.69|9827.28|9827.28|9824.5|9824.5|0
1652971750000|2022-05-19 14:49:10|9824.86|9824.86|9822.98|9822.98|9824.99|9824.99|9822.98|9822.98|0
1652971760000|2022-05-19 14:49:20|9822.76|9822.76|9821.74|9821.74|9822.76|9822.76|9821.74|9821.74|0
1652971770000|2022-05-19 14:49:30|9821.62|9821.62|9821.62|9821.62|9821.62|9821.62|9821.62|9821.62|0
1652971780000|2022-05-19 14:49:40|9821.84|9821.84|9821.84|9821.84|9821.84|9821.84|9821.84|9821.84|0
1652971790000|2022-05-19 14:49:50|9821.97|9821.97|9820.71|9820.71|9823.05|9823.05|9820.71|9820.71|0
1652971800000|2022-05-19 14:50:00|9819.93|9819.93|9821.42|9821.42|9821.42|9821.42|9819.08|9819.08|0
1652971810000|2022-05-19 14:50:10|9822.2|9822.2|9823.76|9823.76|9823.76|9823.76|9822.2|9822.2|0
1652971820000|2022-05-19 14:50:20|9823.94|9823.94|9825.51|9825.51|9825.51|9825.51|9823.16|9823.16|0
1652971830000|2022-05-19 14:50:30|9825.95|9825.95|9826.23|9826.23|9827.01|9827.01|9825.95|9825.95|0
1652971840000|2022-05-19 14:50:40|9826.66|9826.66|9827.08|9827.08|9827.08|9827.08|9826.66|9826.66|0
1652971850000|2022-05-19 14:50:50|9826.97|9826.97|9827.41|9827.41|9827.41|9827.41|9826.97|9826.97|0
1652971860000|2022-05-19 14:51:00|9826.63|9826.63|9826.45|9826.45|9826.63|9826.63|9826.45|9826.45|0
1652971870000|2022-05-19 14:51:10|9826.89|9826.89|9826.45|9826.45|9826.89|9826.89|9826.45|9826.45|0
1652971880000|2022-05-19 14:51:20|9826.34|9826.34|9826.12|9826.12|9826.34|9826.34|9825.94|9825.94|0
1652971890000|2022-05-19 14:51:30|9825.68|9825.68|9824.73|9824.73|9825.68|9825.68|9824.73|9824.73|0
1652971910000|2022-05-19 14:51:50|9824.56|9824.56|9824.3|9824.3|9824.56|9824.56|9824.3|9824.3|0
1652971920000|2022-05-19 14:52:00|9824.48|9824.48|9819.56|9819.56|9824.48|9824.48|9819.54|9819.54|0
1652971930000|2022-05-19 14:52:10|9821.9|9821.9|9821.25|9821.25|9821.9|9821.9|9821.12|9821.12|0
1652971940000|2022-05-19 14:52:20|9821.12|9821.12|9820.34|9820.34|9821.12|9821.12|9820.34|9820.34|0
1652971950000|2022-05-19 14:52:30|9819.96|9819.96|9818.4|9818.4|9819.96|9819.96|9818.4|9818.4|0
1652971960000|2022-05-19 14:52:40|9819.18|9819.18|9820.07|9820.07|9820.07|9820.07|9819.18|9819.18|0
1652971970000|2022-05-19 14:52:50|9820.75|9820.75|9822.77|9822.77|9822.77|9822.77|9820.75|9820.75|0
1652971980000|2022-05-19 14:53:00|9823.51|9823.51|9825.2|9825.2|9825.2|9825.2|9823.51|9823.51|0
1652971990000|2022-05-19 14:53:10|9825.47|9825.47|9825.31|9825.31|9825.64|9825.64|9825.31|9825.31|0
1652972000000|2022-05-19 14:53:20|9825.09|9825.09|9822.54|9822.54|9825.09|9825.09|9822.54|9822.54|0
1652972010000|2022-05-19 14:53:30|9822.76|9822.76|9825.1|9825.1|9825.53|9825.53|9822.76|9822.76|0
1652972020000|2022-05-19 14:53:40|9825.22|9825.22|9829.07|9829.07|9829.07|9829.07|9825.22|9825.22|0
1652972030000|2022-05-19 14:53:50|9829.31|9829.31|9830.57|9830.57|9830.74|9830.74|9829.31|9829.31|0
1652972040000|2022-05-19 14:54:00|9830.14|9830.14|9832.84|9832.84|9832.84|9832.84|9830.14|9830.14|0
1652972050000|2022-05-19 14:54:10|9833.27|9833.27|9833.05|9833.05|9833.27|9833.27|9833.05|9833.05|0
1652972060000|2022-05-19 14:54:20|9833.45|9833.45|9834.07|9834.07|9834.68|9834.68|9833.45|9833.45|0
1652972070000|2022-05-19 14:54:30|9834.85|9834.85|9836.63|9836.63|9836.63|9836.63|9834.85|9834.85|0
1652972080000|2022-05-19 14:54:40|9837.41|9837.41|9838.65|9838.65|9838.65|9838.65|9836.98|9836.98|0
1652972090000|2022-05-19 14:54:50|9839.27|9839.27|9839.19|9839.19|9839.62|9839.62|9839.19|9839.19|0
1652972100000|2022-05-19 14:55:00|9839.33|9839.33|9840.07|9840.07|9840.22|9840.22|9839.21|9839.21|0
1652972110000|2022-05-19 14:55:10|9839.29|9839.29|9839.11|9839.11|9839.41|9839.41|9839.11|9839.11|0
1652972130000|2022-05-19 14:55:30|9839.29|9839.29|9840.07|9840.07|9840.07|9840.07|9839.29|9839.29|0
1652972140000|2022-05-19 14:55:40|9840.28|9840.28|9841.44|9841.44|9841.44|9841.44|9840.28|9840.28|0
1652972150000|2022-05-19 14:55:50|9840.66|9840.66|9841.83|9841.83|9841.83|9841.83|9840.66|9840.66|0
1652972160000|2022-05-19 14:56:00|9841.46|9841.46|9841.9|9841.9|9843.18|9843.18|9841.46|9841.46|0
1652972170000|2022-05-19 14:56:10|9842.68|9842.68|9841.69|9841.69|9842.77|9842.77|9841.69|9841.69|0
1652972180000|2022-05-19 14:56:20|9841.52|9841.52|9841.52|9841.52|9841.52|9841.52|9841.08|9841.08|0
1652972190000|2022-05-19 14:56:30|9841.27|9841.27|9841.49|9841.49|9841.49|9841.49|9840.36|9840.36|0
1652972200000|2022-05-19 14:56:40|9841.65|9841.65|9840.46|9840.46|9841.65|9841.65|9839.68|9839.68|0
1652972210000|2022-05-19 14:56:50|9840.03|9840.03|9843.12|9843.12|9843.12|9843.12|9840.03|9840.03|0
1652972220000|2022-05-19 14:57:00|9842.93|9842.93|9842.67|9842.67|9842.93|9842.93|9842.55|9842.55|0
1652972230000|2022-05-19 14:57:10|9842.85|9842.85|9844.44|9844.44|9844.44|9844.44|9842.85|9842.85|0
1652972240000|2022-05-19 14:57:20|9844.27|9844.27|9843.12|9843.12|9844.27|9844.27|9842.93|9842.93|0
1652972250000|2022-05-19 14:57:30|9843.24|9843.24|9843.24|9843.24|9843.24|9843.24|9843.24|9843.24|0
1652972260000|2022-05-19 14:57:40|9843.67|9843.67|9843.27|9843.27|9843.67|9843.67|9843.27|9843.27|0
1652972270000|2022-05-19 14:57:50|9843.34|9843.34|9846.51|9846.51|9846.88|9846.88|9843.34|9843.34|0
1652972280000|2022-05-19 14:58:00|9846.14|9846.14|9846.41|9846.41|9846.92|9846.92|9846.14|9846.14|0
1652972290000|2022-05-19 14:58:10|9846.54|9846.54|9846.54|9846.54|9846.54|9846.54|9846.54|9846.54|0
1652972300000|2022-05-19 14:58:20|9847.32|9847.32|9849.2|9849.2|9849.2|9849.2|9847.32|9847.32|0
1652972310000|2022-05-19 14:58:30|9849.07|9849.07|9848.64|9848.64|9849.07|9849.07|9848.29|9848.29|0
1652972320000|2022-05-19 14:58:40|9848.79|9848.79|9849.05|9849.05|9849.05|9849.05|9848.61|9848.61|0
1652972330000|2022-05-19 14:58:50|9849.83|9849.83|9850.14|9850.14|9850.14|9850.14|9849.58|9849.58|0
1652972340000|2022-05-19 14:59:00|9850.92|9850.92|9849.82|9849.82|9851.78|9851.78|9849.82|9849.82|0
1652972350000|2022-05-19 14:59:10|9849.57|9849.57|9850.59|9850.59|9850.59|9850.59|9849.57|9849.57|0
1652972360000|2022-05-19 14:59:20|9851.37|9851.37|9851.54|9851.54|9851.54|9851.54|9851.37|9851.37|0
1652972370000|2022-05-19 14:59:30|9852.4|9852.4|9852.82|9852.82|9852.82|9852.82|9852.4|9852.4|0
1652972380000|2022-05-19 14:59:40|9853.25|9853.25|9858.03|9858.03|9858.03|9858.03|9853.25|9853.25|0
1652972390000|2022-05-19 14:59:50|9857.25|9857.25|9855.04|9855.04|9857.25|9857.25|9855.04|9855.04|0
1652972400000|2022-05-19 15:00:00|9855.26|9855.26|9859.03|9859.03|9859.16|9859.16|9855.26|9855.26|0
1652972410000|2022-05-19 15:00:10|9859.25|9859.25|9858.85|9858.85|9859.25|9859.25|9858.62|9858.62|0
1652972420000|2022-05-19 15:00:20|9858.67|9858.67|9859.18|9859.18|9859.18|9859.18|9857.89|9857.89|0
1652972430000|2022-05-19 15:00:30|9858.76|9858.76|9858.99|9858.99|9858.99|9858.99|9858.53|9858.53|0
1652972440000|2022-05-19 15:00:40|9859.21|9859.21|9860.54|9860.54|9861.19|9861.19|9859.21|9859.21|0
1652972450000|2022-05-19 15:00:50|9860.45|9860.45|9861.1|9861.1|9861.1|9861.1|9860.45|9860.45|0
1652972460000|2022-05-19 15:01:00|9861.65|9861.65|9865.62|9865.62|9865.74|9865.74|9861.43|9861.43|0
1652972470000|2022-05-19 15:01:10|9865.06|9865.06|9864.63|9864.63|9865.28|9865.28|9864.63|9864.63|0
1652972480000|2022-05-19 15:01:20|9864.8|9864.8|9867.12|9867.12|9867.12|9867.12|9864.8|9864.8|0
1652972490000|2022-05-19 15:01:30|9867.9|9867.9|9870.82|9870.82|9870.82|9870.82|9867.9|9867.9|0
1652972500000|2022-05-19 15:01:40|9871.11|9871.11|9870.74|9870.74|9871.65|9871.65|9870.74|9870.74|0
1652972510000|2022-05-19 15:01:50|9870.67|9870.67|9870.63|9870.63|9870.67|9870.67|9870.24|9870.24|0
1652972520000|2022-05-19 15:02:00|9870.2|9870.2|9869.34|9869.34|9870.2|9870.2|9869.22|9869.22|0
1652972530000|2022-05-19 15:02:10|9869.71|9869.71|9871.39|9871.39|9871.39|9871.39|9869.71|9869.71|0
1652972540000|2022-05-19 15:02:20|9871.21|9871.21|9870.97|9870.97|9871.21|9871.21|9870.97|9870.97|0
1652972550000|2022-05-19 15:02:30|9870.84|9870.84|9870.29|9870.29|9870.84|9870.84|9870.29|9870.29|0
1652972560000|2022-05-19 15:02:40|9870.1|9870.1|9869.78|9869.78|9870.35|9870.35|9869.4|9869.4|0
1652972570000|2022-05-19 15:02:50|9870.35|9870.35|9870.23|9870.23|9870.35|9870.35|9870.23|9870.23|0
1652972580000|2022-05-19 15:03:00|9870.12|9870.12|9866.68|9866.68|9870.47|9870.47|9866.68|9866.68|0
1652972590000|2022-05-19 15:03:10|9866.45|9866.45|9866.46|9866.46|9866.46|9866.46|9866.13|9866.13|0
1652972600000|2022-05-19 15:03:20|9866.29|9866.29|9866.2|9866.2|9866.39|9866.39|9866.03|9866.03|0
1652972610000|2022-05-19 15:03:30|9866.39|9866.39|9866.23|9866.23|9866.57|9866.57|9866.23|9866.23|0
1652972630000|2022-05-19 15:03:50|9866.66|9866.66|9866.66|9866.66|9866.66|9866.66|9866.66|9866.66|0
1652972640000|2022-05-19 15:04:00|9866.55|9866.55|9866.41|9866.41|9866.55|9866.55|9866.39|9866.39|0
1652972650000|2022-05-19 15:04:10|9866.06|9866.06|9865.81|9865.81|9866.06|9866.06|9865.81|9865.81|0
1652972660000|2022-05-19 15:04:20|9865.53|9865.53|9865.53|9865.53|9865.53|9865.53|9865.53|9865.53|0
1652972670000|2022-05-19 15:04:30|9865.1|9865.1|9865.44|9865.44|9865.44|9865.44|9863.88|9863.88|0
1652972680000|2022-05-19 15:04:40|9865|9865|9863.22|9863.22|9865|9865|9863.12|9863.12|0
1652972690000|2022-05-19 15:04:50|9863.33|9863.33|9861.66|9861.66|9863.46|9863.46|9861.43|9861.43|0
1652972700000|2022-05-19 15:05:00|9862.44|9862.44|9863.44|9863.44|9864.22|9864.22|9862.44|9862.44|0
1652972710000|2022-05-19 15:05:10|9863.07|9863.07|9863.25|9863.25|9863.62|9863.62|9863.07|9863.07|0
1652972720000|2022-05-19 15:05:20|9862.29|9862.29|9861.94|9861.94|9862.29|9862.29|9861.82|9861.82|0
1652972730000|2022-05-19 15:05:30|9862.05|9862.05|9861.64|9861.64|9862.21|9862.21|9861.64|9861.64|0
1652972740000|2022-05-19 15:05:40|9860.08|9860.08|9859.58|9859.58|9860.19|9860.19|9859.58|9859.58|0
1652972750000|2022-05-19 15:05:50|9859.66|9859.66|9858.2|9858.2|9860.19|9860.19|9858.02|9858.02|0
1652972760000|2022-05-19 15:06:00|9858.32|9858.32|9857.75|9857.75|9858.32|9858.32|9857.75|9857.75|0
1652972770000|2022-05-19 15:06:10|9856.97|9856.97|9861.22|9861.22|9861.22|9861.22|9856.97|9856.97|0
1652972780000|2022-05-19 15:06:20|9861.13|9861.13|9864.81|9864.81|9864.81|9864.81|9861.01|9861.01|0
1652972790000|2022-05-19 15:06:30|9864.92|9864.92|9862.56|9862.56|9864.92|9864.92|9862.56|9862.56|0
1652972800000|2022-05-19 15:06:40|9862.12|9862.12|9862.9|9862.9|9863.68|9863.68|9862.12|9862.12|0
1652972810000|2022-05-19 15:06:50|9862.48|9862.48|9863.71|9863.71|9863.71|9863.71|9862.23|9862.23|0
1652972820000|2022-05-19 15:07:00|9863.48|9863.48|9863.53|9863.53|9863.58|9863.58|9863.14|9863.14|0
1652972830000|2022-05-19 15:07:10|9863.45|9863.45|9865.18|9865.18|9865.18|9865.18|9863.45|9863.45|0
1652972840000|2022-05-19 15:07:20|9865.43|9865.43|9868.07|9868.07|9868.07|9868.07|9865.43|9865.43|0
1652972870000|2022-05-19 15:07:50|9868.16|9868.16|9868.25|9868.25|9868.25|9868.25|9867.35|9867.35|0
1652972880000|2022-05-19 15:08:00|9868.38|9868.38|9867.86|9867.86|9868.47|9868.47|9867.86|9867.86|0
1652972890000|2022-05-19 15:08:10|9868.03|9868.03|9867.96|9867.96|9868.29|9868.29|9867.96|9867.96|0
1652972900000|2022-05-19 15:08:20|9867.8|9867.8|9867.97|9867.97|9867.97|9867.97|9867.8|9867.8|0
1652972910000|2022-05-19 15:08:30|9868.75|9868.75|9867.64|9867.64|9868.75|9868.75|9867.64|9867.64|0
1652972920000|2022-05-19 15:08:40|9867.47|9867.47|9867.55|9867.55|9867.55|9867.55|9867.29|9867.29|0
1652972930000|2022-05-19 15:08:50|9867.78|9867.78|9867.78|9867.78|9867.78|9867.78|9867.78|9867.78|0
1652972940000|2022-05-19 15:09:00|9867.69|9867.69|9866.52|9866.52|9867.69|9867.69|9866.48|9866.48|0
1652972950000|2022-05-19 15:09:10|9866.26|9866.26|9866.7|9866.7|9866.7|9866.7|9866.1|9866.1|0
1652972960000|2022-05-19 15:09:20|9867.14|9867.14|9870.26|9870.26|9870.6|9870.6|9867.14|9867.14|0
1652972970000|2022-05-19 15:09:30|9870.48|9870.48|9870.95|9870.95|9871.43|9871.43|9870.48|9870.48|0
1652972980000|2022-05-19 15:09:40|9871.28|9871.28|9871.28|9871.28|9871.28|9871.28|9871.28|9871.28|0
1652972990000|2022-05-19 15:09:50|9870.5|9870.5|9870.34|9870.34|9871.28|9871.28|9870.34|9870.34|0
1652973000000|2022-05-19 15:10:00|9870.52|9870.52|9873.36|9873.36|9873.36|9873.36|9870.52|9870.52|0
1652973010000|2022-05-19 15:10:10|9872.58|9872.58|9876.22|9876.22|9876.22|9876.22|9872.35|9872.35|0
1652973020000|2022-05-19 15:10:20|9876.65|9876.65|9876.33|9876.33|9876.65|9876.65|9875.87|9875.87|0
1652973030000|2022-05-19 15:10:30|9876.47|9876.47|9877.11|9877.11|9877.11|9877.11|9876.47|9876.47|0
1652973040000|2022-05-19 15:10:40|9876.91|9876.91|9877.88|9877.88|9877.88|9877.88|9876.91|9876.91|0
1652973050000|2022-05-19 15:10:50|9877.45|9877.45|9876.8|9876.8|9877.45|9877.45|9876.55|9876.55|0
1652973060000|2022-05-19 15:11:00|9876.54|9876.54|9877.36|9877.36|9877.49|9877.49|9876.54|9876.54|0
1652973070000|2022-05-19 15:11:10|9877.26|9877.26|9874.81|9874.81|9877.48|9877.48|9874.81|9874.81|0
1652973090000|2022-05-19 15:11:30|9875.25|9875.25|9877.58|9877.58|9877.58|9877.58|9875.25|9875.25|0
1652973100000|2022-05-19 15:11:40|9877.88|9877.88|9876.97|9876.97|9877.88|9877.88|9876.97|9876.97|0
1652973110000|2022-05-19 15:11:50|9877.41|9877.41|9877.76|9877.76|9877.76|9877.76|9877.41|9877.41|0
1652973120000|2022-05-19 15:12:00|9877.88|9877.88|9877.91|9877.91|9878.66|9878.66|9877.71|9877.71|0
1652973130000|2022-05-19 15:12:10|9878.69|9878.69|9879.09|9879.09|9879.09|9879.09|9878.5|9878.5|0
1652973140000|2022-05-19 15:12:20|9879.18|9879.18|9879.18|9879.18|9879.18|9879.18|9879.18|9879.18|0
1652973150000|2022-05-19 15:12:30|9879.27|9879.27|9878.74|9878.74|9879.27|9879.27|9878.36|9878.36|0
1652973160000|2022-05-19 15:12:40|9878.5|9878.5|9878.72|9878.72|9878.72|9878.72|9878.5|9878.5|0
1652973170000|2022-05-19 15:12:50|9878.6|9878.6|9878.69|9878.69|9878.82|9878.82|9878.6|9878.6|0
1652973180000|2022-05-19 15:13:00|9878.59|9878.59|9878.93|9878.93|9878.93|9878.93|9878.59|9878.59|0
1652973190000|2022-05-19 15:13:10|9879.15|9879.15|9879.28|9879.28|9879.47|9879.47|9879.15|9879.15|0
1652973200000|2022-05-19 15:13:20|9879.17|9879.17|9877.56|9877.56|9879.26|9879.26|9877.56|9877.56|0
1652973210000|2022-05-19 15:13:30|9878.34|9878.34|9878.34|9878.34|9878.34|9878.34|9878.34|9878.34|0
1652973220000|2022-05-19 15:13:40|9878.11|9878.11|9876.98|9876.98|9878.11|9878.11|9876.98|9876.98|0
1652973230000|2022-05-19 15:13:50|9876.86|9876.86|9876.49|9876.49|9876.86|9876.86|9876.49|9876.49|0
1652973240000|2022-05-19 15:14:00|9876.74|9876.74|9876.41|9876.41|9876.87|9876.87|9876.19|9876.19|0
1652973250000|2022-05-19 15:14:10|9875.95|9875.95|9870.72|9870.72|9875.95|9875.95|9870.72|9870.72|0
1652973260000|2022-05-19 15:14:20|9870.04|9870.04|9870.05|9870.05|9871.38|9871.38|9869.26|9869.26|0
1652973270000|2022-05-19 15:14:30|9869.84|9869.84|9868.3|9868.3|9870.01|9870.01|9868.3|9868.3|0
1652973280000|2022-05-19 15:14:40|9865.18|9865.18|9863.57|9863.57|9865.18|9865.18|9863.57|9863.57|0
1652973290000|2022-05-19 15:14:50|9863.67|9863.67|9862.83|9862.83|9864.04|9864.04|9862.83|9862.83|0
1652973300000|2022-05-19 15:15:00|9862.92|9862.92|9862.88|9862.88|9864.04|9864.04|9862.88|9862.88|0
1652973310000|2022-05-19 15:15:10|9862.66|9862.66|9862.22|9862.22|9862.66|9862.66|9862.22|9862.22|0
1652973320000|2022-05-19 15:15:20|9861.98|9861.98|9862.63|9862.63|9862.63|9862.63|9861.98|9861.98|0
1652973330000|2022-05-19 15:15:30|9862.82|9862.82|9862.14|9862.14|9863.6|9863.6|9862.14|9862.14|0
1652973340000|2022-05-19 15:15:40|9861.71|9861.71|9862.01|9862.01|9862.01|9862.01|9861.71|9861.71|0
1652973350000|2022-05-19 15:15:50|9861.94|9861.94|9862.59|9862.59|9862.59|9862.59|9861.94|9861.94|0
1652973360000|2022-05-19 15:16:00|9862.24|9862.24|9855.05|9855.05|9862.37|9862.37|9854.68|9854.68|0
1652973370000|2022-05-19 15:16:10|9855.29|9855.29|9855.13|9855.13|9855.29|9855.29|9854.51|9854.51|0
1652973380000|2022-05-19 15:16:20|9855.2|9855.2|9854.16|9854.16|9855.2|9855.2|9854.06|9854.06|0
1652973390000|2022-05-19 15:16:30|9853.01|9853.01|9852.59|9852.59|9853.01|9853.01|9851.23|9851.23|0
1652973400000|2022-05-19 15:16:40|9852.94|9852.94|9853.88|9853.88|9853.88|9853.88|9852.81|9852.81|0
1652973410000|2022-05-19 15:16:50|9854.66|9854.66|9855.18|9855.18|9855.18|9855.18|9854.29|9854.29|0
1652973420000|2022-05-19 15:17:00|9855.62|9855.62|9855.1|9855.1|9855.62|9855.62|9854.23|9854.23|0
1652973430000|2022-05-19 15:17:10|9855.33|9855.33|9856.43|9856.43|9856.43|9856.43|9855.33|9855.33|0
1652973440000|2022-05-19 15:17:20|9857|9857|9857.77|9857.77|9857.94|9857.94|9857|9857|0
1652973450000|2022-05-19 15:17:30|9857.54|9857.54|9855.78|9855.78|9857.54|9857.54|9855.78|9855.78|0
1652973460000|2022-05-19 15:17:40|9855.35|9855.35|9855.87|9855.87|9855.87|9855.87|9855.35|9855.35|0
1652973470000|2022-05-19 15:17:50|9855.63|9855.63|9854.74|9854.74|9855.63|9855.63|9854.49|9854.49|0
1652973480000|2022-05-19 15:18:00|9855.09|9855.09|9854.55|9854.55|9855.09|9855.09|9854.55|9854.55|0
1652973490000|2022-05-19 15:18:10|9855.04|9855.04|9855.18|9855.18|9855.18|9855.18|9854.91|9854.91|0
1652973500000|2022-05-19 15:18:20|9854.96|9854.96|9855.54|9855.54|9855.54|9855.54|9854.62|9854.62|0
1652973510000|2022-05-19 15:18:30|9855.66|9855.66|9855.66|9855.66|9855.66|9855.66|9855.66|9855.66|0
1652973520000|2022-05-19 15:18:40|9855.22|9855.22|9856.14|9856.14|9856.14|9856.14|9855.1|9855.1|0
1652973530000|2022-05-19 15:18:50|9856.38|9856.38|9856.38|9856.38|9856.38|9856.38|9856.38|9856.38|0
1652973540000|2022-05-19 15:19:00|9855.6|9855.6|9854.21|9854.21|9855.6|9855.6|9854.04|9854.04|0
1652973550000|2022-05-19 15:19:10|9853.53|9853.53|9851.82|9851.82|9853.53|9853.53|9851.69|9851.69|0
1652973560000|2022-05-19 15:19:20|9853|9853|9853.18|9853.18|9853.18|9853.18|9853|9853|0
1652973570000|2022-05-19 15:19:30|9853.35|9853.35|9853.69|9853.69|9853.91|9853.91|9853.13|9853.13|0
1652973590000|2022-05-19 15:19:50|9853.92|9853.92|9853.64|9853.64|9854.59|9854.59|9853.64|9853.64|0
1652973600000|2022-05-19 15:20:00|9853.56|9853.56|9849.51|9849.51|9853.75|9853.75|9849.34|9849.34|0
1652973610000|2022-05-19 15:20:10|9849.3|9849.3|9848.89|9848.89|9849.3|9849.3|9848.89|9848.89|0
1652973620000|2022-05-19 15:20:20|9848.57|9848.57|9848.57|9848.57|9848.57|9848.57|9848.57|9848.57|0
1652973630000|2022-05-19 15:20:30|9850.13|9850.13|9849.53|9849.53|9850.31|9850.31|9849.53|9849.53|0
1652973640000|2022-05-19 15:20:40|9849.65|9849.65|9848.99|9848.99|9849.65|9849.65|9848.99|9848.99|0
1652973650000|2022-05-19 15:20:50|9850.55|9850.55|9850.55|9850.55|9850.55|9850.55|9850.55|9850.55|0
1652973660000|2022-05-19 15:21:00|9850.47|9850.47|9851.12|9851.12|9851.12|9851.12|9850.47|9850.47|0
1652973670000|2022-05-19 15:21:10|9851.35|9851.35|9851.02|9851.02|9851.35|9851.35|9851.02|9851.02|0
1652973680000|2022-05-19 15:21:20|9850.85|9850.85|9847.29|9847.29|9850.85|9850.85|9847.29|9847.29|0
1652973690000|2022-05-19 15:21:30|9847.41|9847.41|9847.78|9847.78|9847.78|9847.78|9847.41|9847.41|0
1652973700000|2022-05-19 15:21:40|9847.62|9847.62|9847.95|9847.95|9847.95|9847.95|9847.45|9847.45|0
1652973710000|2022-05-19 15:21:50|9848.38|9848.38|9851.26|9851.26|9851.35|9851.35|9848.38|9848.38|0
1652973720000|2022-05-19 15:22:00|9851.7|9851.7|9852.1|9852.1|9852.1|9852.1|9851.67|9851.67|0
1652973730000|2022-05-19 15:22:10|9852.27|9852.27|9852.67|9852.67|9852.67|9852.67|9852.04|9852.04|0
1652973740000|2022-05-19 15:22:20|9853.68|9853.68|9854.54|9854.54|9854.54|9854.54|9853.68|9853.68|0
1652973750000|2022-05-19 15:22:30|9854.63|9854.63|9854.14|9854.14|9854.63|9854.63|9854.14|9854.14|0
1652973760000|2022-05-19 15:22:40|9854.37|9854.37|9855.56|9855.56|9855.56|9855.56|9854.37|9854.37|0
1652973770000|2022-05-19 15:22:50|9855.93|9855.93|9854.21|9854.21|9856.18|9856.18|9853.88|9853.88|0
1652973780000|2022-05-19 15:23:00|9854.99|9854.99|9854.92|9854.92|9854.99|9854.99|9854.81|9854.81|0
1652973790000|2022-05-19 15:23:10|9855.08|9855.08|9855.57|9855.57|9855.57|9855.57|9855.08|9855.08|0
1652973800000|2022-05-19 15:23:20|9854.01|9854.01|9854.3|9854.3|9854.55|9854.55|9853.65|9853.65|0
1652973810000|2022-05-19 15:23:30|9854.52|9854.52|9854.81|9854.81|9854.81|9854.81|9854.52|9854.52|0
1652973820000|2022-05-19 15:23:40|9854.98|9854.98|9855.22|9855.22|9855.22|9855.22|9854.98|9854.98|0
1652973830000|2022-05-19 15:23:50|9855|9855|9855|9855|9855|9855|9855|9855|0
1652973840000|2022-05-19 15:24:00|9855.18|9855.18|9855.4|9855.4|9855.4|9855.4|9855.18|9855.18|0
1652973860000|2022-05-19 15:24:20|9855.64|9855.64|9855.43|9855.43|9855.64|9855.64|9855.21|9855.21|0
1652973870000|2022-05-19 15:24:30|9855.21|9855.21|9854.09|9854.09|9855.21|9855.21|9854.09|9854.09|0
1652973880000|2022-05-19 15:24:40|9854.25|9854.25|9852.62|9852.62|9854.25|9854.25|9852.49|9852.49|0
1652973890000|2022-05-19 15:24:50|9853.4|9853.4|9853.6|9853.6|9853.6|9853.6|9853.15|9853.15|0
1652973900000|2022-05-19 15:25:00|9853.5|9853.5|9852.62|9852.62|9853.5|9853.5|9852.62|9852.62|0
1652973910000|2022-05-19 15:25:10|9852.71|9852.71|9852.29|9852.29|9852.71|9852.71|9850.54|9850.54|0
1652973920000|2022-05-19 15:25:20|9852.16|9852.16|9850.9|9850.9|9852.16|9852.16|9850.9|9850.9|0
1652973930000|2022-05-19 15:25:30|9851.25|9851.25|9850.75|9850.75|9851.25|9851.25|9850.75|9850.75|0
1652973940000|2022-05-19 15:25:40|9851.18|9851.18|9850.97|9850.97|9851.18|9851.18|9850.97|9850.97|0
1652973950000|2022-05-19 15:25:50|9851.82|9851.82|9851.89|9851.89|9852|9852|9851.76|9851.76|0
1652973960000|2022-05-19 15:26:00|9851.73|9851.73|9852.1|9852.1|9852.1|9852.1|9851.73|9851.73|0
1652973970000|2022-05-19 15:26:10|9851.87|9851.87|9851.58|9851.58|9851.96|9851.96|9851.58|9851.58|0
1652973980000|2022-05-19 15:26:20|9850.8|9850.8|9850.79|9850.79|9851.04|9851.04|9850.66|9850.66|0
1652973990000|2022-05-19 15:26:30|9850.66|9850.66|9849.36|9849.36|9850.66|9850.66|9849.36|9849.36|0
1652974000000|2022-05-19 15:26:40|9849.48|9849.48|9849.92|9849.92|9849.92|9849.92|9849.48|9849.48|0
1652974010000|2022-05-19 15:26:50|9849.75|9849.75|9849.92|9849.92|9849.92|9849.92|9849.75|9849.75|0
1652974020000|2022-05-19 15:27:00|9850.05|9850.05|9848.78|9848.78|9850.17|9850.17|9848.78|9848.78|0
1652974030000|2022-05-19 15:27:10|9848.43|9848.43|9847.63|9847.63|9848.43|9848.43|9847.63|9847.63|0
1652974040000|2022-05-19 15:27:20|9847.75|9847.75|9846.45|9846.45|9847.75|9847.75|9846.45|9846.45|0
1652974050000|2022-05-19 15:27:30|9846.09|9846.09|9845.66|9845.66|9846.09|9846.09|9845.66|9845.66|0
1652974060000|2022-05-19 15:27:40|9845.49|9845.49|9846.58|9846.58|9846.69|9846.69|9845.49|9845.49|0
1652974070000|2022-05-19 15:27:50|9846.71|9846.71|9846.06|9846.06|9846.71|9846.71|9846.06|9846.06|0
1652974080000|2022-05-19 15:28:00|9845.82|9845.82|9844.94|9844.94|9845.82|9845.82|9844.59|9844.59|0
1652974090000|2022-05-19 15:28:10|9845.31|9845.31|9845.16|9845.16|9845.31|9845.31|9845.16|9845.16|0
1652974100000|2022-05-19 15:28:20|9844.84|9844.84|9843.98|9843.98|9844.99|9844.99|9843.98|9843.98|0
1652974110000|2022-05-19 15:28:30|9844.76|9844.76|9844.58|9844.58|9844.76|9844.76|9844.4|9844.4|0
1652974120000|2022-05-19 15:28:40|9844.42|9844.42|9845.05|9845.05|9845.05|9845.05|9843.79|9843.79|0
1652974130000|2022-05-19 15:28:50|9844.7|9844.7|9845.67|9845.67|9845.9|9845.9|9844.7|9844.7|0
1652974140000|2022-05-19 15:29:00|9845.45|9845.45|9845.59|9845.59|9846.35|9846.35|9845.45|9845.45|0
1652974150000|2022-05-19 15:29:10|9845.24|9845.24|9844.92|9844.92|9845.65|9845.65|9844.28|9844.28|0
1652974160000|2022-05-19 15:29:20|9844.55|9844.55|9842.65|9842.65|9845.14|9845.14|9841.85|9841.85|0
1652974170000|2022-05-19 15:29:30|9842.29|9842.29|9842.03|9842.03|9843.03|9843.03|9841.79|9841.79|0
1652974180000|2022-05-19 15:29:40|9841.68|9841.68|9843.21|9843.21|9843.27|9843.27|9841.42|9841.42|0
1652974190000|2022-05-19 15:29:50|9842.96|9842.96|9843|9843|9843.42|9843.42|9841.95|9841.95|0
1653030900000|2022-05-20 07:15:00|9933.11|9933.11|9936.27|9936.27|9937.32|9937.32|9933.11|9933.11|0
1653030910000|2022-05-20 07:15:10|9936.4|9936.4|9948.09|9948.09|9948.09|9948.09|9936.4|9936.4|0
1653030920000|2022-05-20 07:15:20|9947.74|9947.74|9948.2|9948.2|9948.2|9948.2|9947.74|9947.74|0
1653030930000|2022-05-20 07:15:30|9948.3|9948.3|9947.83|9947.83|9948.3|9948.3|9947.83|9947.83|0
1653030940000|2022-05-20 07:15:40|9948.02|9948.02|9950.36|9950.36|9950.36|9950.36|9948.02|9948.02|0
1653030950000|2022-05-20 07:15:50|9950.54|9950.54|9950.14|9950.14|9950.54|9950.54|9950.14|9950.14|0
1653030960000|2022-05-20 07:16:00|9950.6|9950.6|9951.47|9951.47|9951.47|9951.47|9950.6|9950.6|0
1653030970000|2022-05-20 07:16:10|9951.75|9951.75|9953.73|9953.73|9953.73|9953.73|9951.75|9951.75|0
1653030980000|2022-05-20 07:16:20|9953.51|9953.51|9954.32|9954.32|9954.32|9954.32|9953.51|9953.51|0
1653030990000|2022-05-20 07:16:30|9954.43|9954.43|9962.25|9962.25|9962.25|9962.25|9954.43|9954.43|0
1653031000000|2022-05-20 07:16:40|9962.33|9962.33|9961.21|9961.21|9963.21|9963.21|9961.21|9961.21|0
1653031010000|2022-05-20 07:16:50|9961.7|9961.7|9960.79|9960.79|9961.7|9961.7|9960.79|9960.79|0
1653031020000|2022-05-20 07:17:00|9960.6|9960.6|9961.69|9961.69|9962.37|9962.37|9960.04|9960.04|0
1653031030000|2022-05-20 07:17:10|9961.46|9961.46|9960.85|9960.85|9961.53|9961.53|9960.33|9960.33|0
1653031040000|2022-05-20 07:17:20|9961.08|9961.08|9963.52|9963.52|9963.52|9963.52|9961.08|9961.08|0
1653031050000|2022-05-20 07:17:30|9962.84|9962.84|9962.51|9962.51|9962.96|9962.96|9962.51|9962.51|0
1653031060000|2022-05-20 07:17:40|9962.33|9962.33|9963.47|9963.47|9963.47|9963.47|9962.33|9962.33|0
1653031070000|2022-05-20 07:17:50|9963.63|9963.63|9963.79|9963.79|9963.79|9963.79|9963.63|9963.63|0
1653031080000|2022-05-20 07:18:00|9964.15|9964.15|9966.37|9966.37|9966.55|9966.55|9964.15|9964.15|0
1653031090000|2022-05-20 07:18:10|9965.89|9965.89|9966.3|9966.3|9966.3|9966.3|9965.89|9965.89|0
1653031100000|2022-05-20 07:18:20|9968.64|9968.64|9974.8|9974.8|9974.8|9974.8|9968.64|9968.64|0
1653031110000|2022-05-20 07:18:30|9974.55|9974.55|9973.24|9973.24|9974.55|9974.55|9973.24|9973.24|0
1653031120000|2022-05-20 07:18:40|9972.28|9972.28|9972.67|9972.67|9972.67|9972.67|9972.28|9972.28|0
1653031130000|2022-05-20 07:18:50|9972.92|9972.92|9973.01|9973.01|9973.01|9973.01|9972.92|9972.92|0
1653031140000|2022-05-20 07:19:00|9973.51|9973.51|9973.51|9973.51|9973.95|9973.95|9973.51|9973.51|0
1653031150000|2022-05-20 07:19:10|9974.06|9974.06|9974.06|9974.06|9974.06|9974.06|9974.06|9974.06|0
1653031160000|2022-05-20 07:19:20|9974.15|9974.15|9974.24|9974.24|9974.24|9974.24|9974.15|9974.15|0
1653031180000|2022-05-20 07:19:40|9974.41|9974.41|9974.77|9974.77|9974.77|9974.77|9974.41|9974.41|0
1653031190000|2022-05-20 07:19:50|9974.93|9974.93|9974.75|9974.75|9974.93|9974.93|9974.75|9974.75|0
1653031200000|2022-05-20 07:20:00|9975.5|9975.5|9976.37|9976.37|9976.37|9976.37|9975.5|9975.5|0
1653031210000|2022-05-20 07:20:10|9976.58|9976.58|9978.51|9978.51|9978.51|9978.51|9976.58|9976.58|0
1653031220000|2022-05-20 07:20:20|9979.48|9979.48|9980.05|9980.05|9980.09|9980.09|9979.48|9979.48|0
1653031230000|2022-05-20 07:20:30|9979.88|9979.88|9984.73|9984.73|9984.73|9984.73|9979.88|9979.88|0
1653031240000|2022-05-20 07:20:40|9986.29|9986.29|9985.35|9985.35|9986.29|9986.29|9984.56|9984.56|0
1653031250000|2022-05-20 07:20:50|9985.85|9985.85|9989.77|9989.77|9989.77|9989.77|9985.85|9985.85|0
1653031260000|2022-05-20 07:21:00|9989.95|9989.95|9991.85|9991.85|9991.85|9991.85|9989.84|9989.84|0
1653031270000|2022-05-20 07:21:10|9992.09|9992.09|9992.09|9992.09|9992.09|9992.09|9992.09|9992.09|0
1653031280000|2022-05-20 07:21:20|9992.97|9992.97|9993.46|9993.46|9993.46|9993.46|9992.97|9992.97|0
1653031300000|2022-05-20 07:21:40|9993.19|9993.19|9993.19|9993.19|9993.19|9993.19|9993.19|9993.19|0
1653031310000|2022-05-20 07:21:50|9992.55|9992.55|9992.92|9992.92|9992.92|9992.92|9992.55|9992.55|0
1653031320000|2022-05-20 07:22:00|9994.48|9994.48|9992.56|9992.56|9994.81|9994.81|9992.56|9992.56|0
1653031330000|2022-05-20 07:22:10|9992.93|9992.93|9992.93|9992.93|9992.93|9992.93|9992.93|9992.93|0
1653031340000|2022-05-20 07:22:20|9993.1|9993.1|9993.21|9993.21|9993.39|9993.39|9993.1|9993.1|0
1653031350000|2022-05-20 07:22:30|9994.06|9994.06|9993.73|9993.73|9994.06|9994.06|9993.73|9993.73|0
1653031360000|2022-05-20 07:22:40|9995.04|9995.04|9995.04|9995.04|9995.04|9995.04|9995.04|9995.04|0
1653031370000|2022-05-20 07:22:50|9995.25|9995.25|9996.28|9996.28|9996.28|9996.28|9994.72|9994.72|0
1653031380000|2022-05-20 07:23:00|9995.29|9995.29|9996.41|9996.41|9996.41|9996.41|9995.29|9995.29|0
1653031390000|2022-05-20 07:23:10|9996.32|9996.32|9994.37|9994.37|9996.32|9996.32|9994.37|9994.37|0
1653031400000|2022-05-20 07:23:20|9994.48|9994.48|9994.48|9994.48|9994.48|9994.48|9994.48|9994.48|0
1653031410000|2022-05-20 07:23:30|9994.21|9994.21|9994.3|9994.3|9994.67|9994.67|9993.89|9993.89|0
1653031420000|2022-05-20 07:23:40|9994.09|9994.09|9993.73|9993.73|9994.09|9994.09|9993.73|9993.73|0
1653031430000|2022-05-20 07:23:50|9989.05|9989.05|9989.05|9989.05|9989.05|9989.05|9989.05|9989.05|0
1653031440000|2022-05-20 07:24:00|9988.56|9988.56|9984.53|9984.53|9988.71|9988.71|9984.53|9984.53|0
1653031450000|2022-05-20 07:24:10|9984.41|9984.41|9984.23|9984.23|9984.41|9984.41|9984.23|9984.23|0
1653031460000|2022-05-20 07:24:20|9984.01|9984.01|9977.83|9977.83|9984.01|9984.01|9977.83|9977.83|0
1653031470000|2022-05-20 07:24:30|9977.97|9977.97|9976.97|9976.97|9977.97|9977.97|9976.97|9976.97|0
1653031480000|2022-05-20 07:24:40|9976.75|9976.75|9976.09|9976.09|9976.75|9976.75|9976.09|9976.09|0
1653031490000|2022-05-20 07:24:50|9975.6|9975.6|9974.23|9974.23|9975.6|9975.6|9974.02|9974.02|0
1653031500000|2022-05-20 07:25:00|9974.45|9974.45|9973.36|9973.36|9974.45|9974.45|9973.36|9973.36|0
1653031510000|2022-05-20 07:25:10|9972.83|9972.83|9972.77|9972.77|9973.82|9973.82|9972.77|9972.77|0
1653031520000|2022-05-20 07:25:20|9973.09|9973.09|9973.57|9973.57|9973.57|9973.57|9973.09|9973.09|0
1653031530000|2022-05-20 07:25:30|9973.24|9973.24|9973.42|9973.42|9973.42|9973.42|9973.24|9973.24|0
1653031550000|2022-05-20 07:25:50|9974.98|9974.98|9976.28|9976.28|9976.28|9976.28|9974.98|9974.98|0
1653031570000|2022-05-20 07:26:10|9976.93|9976.93|9976.93|9976.93|9976.93|9976.93|9976.93|9976.93|0
1653031580000|2022-05-20 07:26:20|9976.6|9976.6|9978.24|9978.24|9978.24|9978.24|9976.6|9976.6|0
1653031590000|2022-05-20 07:26:30|9979.8|9979.8|9979.82|9979.82|9980.24|9980.24|9979.8|9979.8|0
1653031600000|2022-05-20 07:26:40|9979.55|9979.55|9979.97|9979.97|9979.97|9979.97|9979.55|9979.55|0
1653031610000|2022-05-20 07:26:50|9981.76|9981.76|9981.76|9981.76|9981.76|9981.76|9981.76|9981.76|0
1653031620000|2022-05-20 07:27:00|9981.54|9981.54|9981.34|9981.34|9981.87|9981.87|9981.34|9981.34|0
1653031630000|2022-05-20 07:27:10|9981.69|9981.69|9980.99|9980.99|9981.69|9981.69|9980.99|9980.99|0
1653031640000|2022-05-20 07:27:20|9981.36|9981.36|9981.36|9981.36|9981.36|9981.36|9981.36|9981.36|0
1653031650000|2022-05-20 07:27:30|9982.67|9982.67|9987.45|9987.45|9987.45|9987.45|9982.56|9982.56|0
1653031660000|2022-05-20 07:27:40|9985.89|9985.89|9988.8|9988.8|9988.8|9988.8|9985.89|9985.89|0
1653031670000|2022-05-20 07:27:50|9989.02|9989.02|9989.25|9989.25|9989.25|9989.25|9989.02|9989.02|0
1653031680000|2022-05-20 07:28:00|9988.77|9988.77|9990.08|9990.08|9990.08|9990.08|9988.77|9988.77|0
1653031690000|2022-05-20 07:28:10|9989.83|9989.83|9990.01|9990.01|9990.01|9990.01|9989.83|9989.83|0
1653031700000|2022-05-20 07:28:20|9990.25|9990.25|9990.25|9990.25|9990.25|9990.25|9990.25|9990.25|0
1653031710000|2022-05-20 07:28:30|9990.63|9990.63|9990.42|9990.42|9990.63|9990.63|9989.99|9989.99|0
1653031720000|2022-05-20 07:28:40|9990.61|9990.61|9990.89|9990.89|9990.89|9990.89|9990.61|9990.61|0
1653031730000|2022-05-20 07:28:50|9990.96|9990.96|9990.96|9990.96|9990.96|9990.96|9990.96|9990.96|0
1653031740000|2022-05-20 07:29:00|9991.48|9991.48|9991.35|9991.35|9991.7|9991.7|9991.35|9991.35|0
1653031750000|2022-05-20 07:29:10|9991.03|9991.03|9985.95|9985.95|9991.45|9991.45|9984.84|9984.84|0
1653031760000|2022-05-20 07:29:20|9985.84|9985.84|9987.66|9987.66|9987.88|9987.88|9985.61|9985.61|0
1653031770000|2022-05-20 07:29:30|9987.88|9987.88|9986.48|9986.48|9987.88|9987.88|9986.48|9986.48|0
1653031780000|2022-05-20 07:29:40|9986.26|9986.26|9986.37|9986.37|9986.37|9986.37|9986.26|9986.26|0
1653031790000|2022-05-20 07:29:50|9986.15|9986.15|9985.72|9985.72|9986.52|9986.52|9985.72|9985.72|0
1653031800000|2022-05-20 07:30:00|9983.38|9983.38|9983.38|9983.38|9983.38|9983.38|9981.82|9981.82|0
1653031810000|2022-05-20 07:30:10|9983.12|9983.12|9982.95|9982.95|9983.17|9983.17|9982.86|9982.86|0
1653031820000|2022-05-20 07:30:20|9983.45|9983.45|9983.45|9983.45|9983.45|9983.45|9983.45|9983.45|0
1653031840000|2022-05-20 07:30:40|9983.08|9983.08|9972.93|9972.93|9983.08|9983.08|9972.93|9972.93|0
1653031850000|2022-05-20 07:30:50|9973.71|9973.71|9974.46|9974.46|9974.46|9974.46|9972.12|9972.12|0
1653031860000|2022-05-20 07:31:00|9972.9|9972.9|9972.9|9972.9|9972.9|9972.9|9972.9|9972.9|0
1653031880000|2022-05-20 07:31:20|9972.77|9972.77|9973.13|9973.13|9973.13|9973.13|9972.77|9972.77|0
1653031890000|2022-05-20 07:31:30|9973.56|9973.56|9977.28|9977.28|9977.28|9977.28|9973.56|9973.56|0
1653031900000|2022-05-20 07:31:40|9977.63|9977.63|9969.27|9969.27|9978.41|9978.41|9968.49|9968.49|0
1653031910000|2022-05-20 07:31:50|9964.59|9964.59|9965.37|9965.37|9966.93|9966.93|9964.59|9964.59|0
1653031920000|2022-05-20 07:32:00|9967.71|9967.71|9968.51|9968.51|9968.51|9968.51|9967.71|9967.71|0
1653031930000|2022-05-20 07:32:10|9968.86|9968.86|9976.81|9976.81|9976.81|9976.81|9968.86|9968.86|0
1653031940000|2022-05-20 07:32:20|9979.92|9979.92|9978.29|9978.29|9979.92|9979.92|9977.59|9977.59|0
1653031950000|2022-05-20 07:32:30|9979.07|9979.07|9977.18|9977.18|9979.07|9979.07|9976.73|9976.73|0
1653031960000|2022-05-20 07:32:40|9977.37|9977.37|9978.56|9978.56|9978.56|9978.56|9977.37|9977.37|0
1653031970000|2022-05-20 07:32:50|9977.69|9977.69|9978.9|9978.9|9978.9|9978.9|9977.69|9977.69|0
1653031980000|2022-05-20 07:33:00|9978.8|9978.8|9978.98|9978.98|9978.98|9978.98|9978.8|9978.8|0
1653031990000|2022-05-20 07:33:10|9982.88|9982.88|9985.11|9985.11|9985.11|9985.11|9982.88|9982.88|0
1653032000000|2022-05-20 07:33:20|9985.89|9985.89|9992.43|9992.43|9992.53|9992.53|9985.89|9985.89|0
1653032010000|2022-05-20 07:33:30|9992.2|9992.2|9995.3|9995.3|9995.3|9995.3|9991.2|9991.2|0
1653032020000|2022-05-20 07:33:40|9995.51|9995.51|9994.61|9994.61|9996.29|9996.29|9994.61|9994.61|0
1653032030000|2022-05-20 07:33:50|9994.94|9994.94|9997.49|9997.49|9998.06|9998.06|9994.94|9994.94|0
1653032040000|2022-05-20 07:34:00|9998.27|9998.27|9999.76|9999.76|9999.76|9999.76|9998.27|9998.27|0
1653032050000|2022-05-20 07:34:10|10000.29|10000.29|10001.47|10001.47|10001.59|10001.59|10000.29|10000.29|0
1653032060000|2022-05-20 07:34:20|10001.71|10001.71|9999.26|9999.26|10001.93|10001.93|9999.26|9999.26|0
1653032070000|2022-05-20 07:34:30|9998.83|9998.83|9999.14|9999.14|9999.36|9999.36|9998.83|9998.83|0
1653032080000|2022-05-20 07:34:40|9999.31|9999.31|9997.73|9997.73|9999.31|9999.31|9997.57|9997.57|0
1653032090000|2022-05-20 07:34:50|9997.47|9997.47|10001.71|10001.71|10001.71|10001.71|9997.47|9997.47|0
1653032100000|2022-05-20 07:35:00|10001.27|10001.27|10004.34|10004.34|10004.34|10004.34|10001.27|10001.27|0
1653032110000|2022-05-20 07:35:10|10004.47|10004.47|10004.04|10004.04|10004.47|10004.47|10004.04|10004.04|0
1653032120000|2022-05-20 07:35:20|10003.78|10003.78|10004.57|10004.57|10004.57|10004.57|10003.78|10003.78|0
1653032130000|2022-05-20 07:35:30|10004.46|10004.46|10004.43|10004.43|10004.46|10004.46|10004.21|10004.21|0
1653032140000|2022-05-20 07:35:40|10004.21|10004.21|10004.21|10004.21|10004.21|10004.21|10004.21|10004.21|0
1653032150000|2022-05-20 07:35:50|10004.09|10004.09|10004.09|10004.09|10004.09|10004.09|10004.09|10004.09|0
1653032160000|2022-05-20 07:36:00|10004.53|10004.53|10004.32|10004.32|10004.75|10004.75|10004.32|10004.32|0
1653032170000|2022-05-20 07:36:10|10004.78|10004.78|10004.78|10004.78|10004.78|10004.78|10004.78|10004.78|0
1653032180000|2022-05-20 07:36:20|10005|10005|10005.32|10005.32|10005.32|10005.32|10005|10005|0
1653032190000|2022-05-20 07:36:30|10005.85|10005.85|10006.08|10006.08|10006.2|10006.2|10005.85|10005.85|0
1653032200000|2022-05-20 07:36:40|10005.9|10005.9|10015.89|10015.89|10015.89|10015.89|10005.47|10005.47|0
1653032210000|2022-05-20 07:36:50|10014.33|10014.33|10017.3|10017.3|10017.3|10017.3|10014.33|10014.33|0
1653032220000|2022-05-20 07:37:00|10015.74|10015.74|10014.8|10014.8|10015.74|10015.74|10014.8|10014.8|0
1653032230000|2022-05-20 07:37:10|10015|10015|10013.74|10013.74|10015|10015|10013.74|10013.74|0
1653032240000|2022-05-20 07:37:20|10013.56|10013.56|10013.44|10013.44|10014.02|10014.02|10013.37|10013.37|0
1653032250000|2022-05-20 07:37:30|10013.62|10013.62|10015.32|10015.32|10015.32|10015.32|10013.62|10013.62|0
1653032270000|2022-05-20 07:37:50|10015.75|10015.75|10015.96|10015.96|10016.09|10016.09|10015.75|10015.75|0
1653032280000|2022-05-20 07:38:00|10016.04|10016.04|10015.81|10015.81|10016.2|10016.2|10015.28|10015.28|0
1653032290000|2022-05-20 07:38:10|10016.2|10016.2|10017.76|10017.76|10017.76|10017.76|10016.2|10016.2|0
1653032300000|2022-05-20 07:38:20|10018.54|10018.54|10018.11|10018.11|10018.54|10018.54|10018.11|10018.11|0
1653032310000|2022-05-20 07:38:30|10018.24|10018.24|10011.96|10011.96|10018.24|10018.24|10011.95|10011.95|0
1653032320000|2022-05-20 07:38:40|10011.77|10011.77|10011.55|10011.55|10011.77|10011.77|10011.55|10011.55|0
1653032340000|2022-05-20 07:39:00|10010.2|10010.2|10009.11|10009.11|10010.2|10010.2|10009.11|10009.11|0
1653032350000|2022-05-20 07:39:10|10009.33|10009.33|10009.33|10009.33|10009.33|10009.33|10009.33|10009.33|0
1653032360000|2022-05-20 07:39:20|10008.91|10008.91|10008.91|10008.91|10008.91|10008.91|10008.91|10008.91|0
1653032370000|2022-05-20 07:39:30|10008.41|10008.41|10008.22|10008.22|10008.41|10008.41|10007.69|10007.69|0
1653032380000|2022-05-20 07:39:40|10007.56|10007.56|10007.56|10007.56|10007.56|10007.56|10007.56|10007.56|0
1653032390000|2022-05-20 07:39:50|10007.91|10007.91|10007.91|10007.91|10007.91|10007.91|10007.91|10007.91|0
1653032400000|2022-05-20 07:40:00|10007.68|10007.68|10006.75|10006.75|10007.68|10007.68|10005.19|10005.19|0
1653032410000|2022-05-20 07:40:10|10007.23|10007.23|10006.92|10006.92|10007.23|10007.23|10006.55|10006.55|0
1653032430000|2022-05-20 07:40:30|10008.02|10008.02|10008.02|10008.02|10008.02|10008.02|10008.02|10008.02|0
1653032470000|2022-05-20 07:41:10|10007.59|10007.59|10008.02|10008.02|10008.02|10008.02|10007.59|10007.59|0
1653032480000|2022-05-20 07:41:20|10008.45|10008.45|10007.27|10007.27|10010.79|10010.79|10006.89|10006.89|0
1653032490000|2022-05-20 07:41:30|10007.65|10007.65|10007.87|10007.87|10008.09|10008.09|10007.65|10007.65|0
1653032500000|2022-05-20 07:41:40|10007.35|10007.35|10007.35|10007.35|10007.35|10007.35|10007.35|10007.35|0
1653032510000|2022-05-20 07:41:50|10007.21|10007.21|10007.21|10007.21|10007.48|10007.48|10007.21|10007.21|0
1653032520000|2022-05-20 07:42:00|10007.99|10007.99|10008.77|10008.77|10008.77|10008.77|10007.99|10007.99|0
1653032540000|2022-05-20 07:42:20|10012.67|10012.67|10013.39|10013.39|10013.39|10013.39|10012.67|10012.67|0
1653032560000|2022-05-20 07:42:40|10012.61|10012.61|10012.88|10012.88|10013.04|10013.04|10012.61|10012.61|0
1653032570000|2022-05-20 07:42:50|10013.34|10013.34|10013.21|10013.21|10013.34|10013.34|10013.21|10013.21|0
1653032580000|2022-05-20 07:43:00|10013.02|10013.02|10013.4|10013.4|10013.4|10013.4|10013.02|10013.02|0
1653032590000|2022-05-20 07:43:10|10013.62|10013.62|10013.4|10013.4|10013.62|10013.62|10013.4|10013.4|0
1653032600000|2022-05-20 07:43:20|10013.29|10013.29|10014|10014|10014.36|10014.36|10013.29|10013.29|0
1653032610000|2022-05-20 07:43:30|10013.87|10013.87|10011.7|10011.7|10013.87|10013.87|10011.7|10011.7|0
1653032620000|2022-05-20 07:43:40|10012.06|10012.06|10012.74|10012.74|10012.74|10012.74|10012.06|10012.06|0
1653032630000|2022-05-20 07:43:50|10012.39|10012.39|10011.39|10011.39|10013.07|10013.07|10011.03|10011.03|0
1653032660000|2022-05-20 07:44:20|10011.61|10011.61|10011.98|10011.98|10012.34|10012.34|10011.61|10011.61|0
1653032670000|2022-05-20 07:44:30|10012.34|10012.34|10012.34|10012.34|10012.34|10012.34|10012.34|10012.34|0
1653032680000|2022-05-20 07:44:40|10012.09|10012.09|10014.9|10014.9|10014.9|10014.9|10011.99|10011.99|0
1653032690000|2022-05-20 07:44:50|10014.46|10014.46|10012.52|10012.52|10014.46|10014.46|10012.52|10012.52|0
1653032700000|2022-05-20 07:45:00|10012.39|10012.39|10012.39|10012.39|10012.39|10012.39|10012.39|10012.39|0
1653032710000|2022-05-20 07:45:10|10012.22|10012.22|10011|10011|10012.47|10012.47|10011|10011|0
1653032730000|2022-05-20 07:45:30|10010.26|10010.26|10010.26|10010.26|10010.26|10010.26|10010.26|10010.26|0
1653032740000|2022-05-20 07:45:40|10010.63|10010.63|10010.63|10010.63|10010.63|10010.63|10010.63|10010.63|0
1653032750000|2022-05-20 07:45:50|10010.97|10010.97|10012.06|10012.06|10012.06|10012.06|10010.97|10010.97|0
1653032760000|2022-05-20 07:46:00|10012.23|10012.23|10012.55|10012.55|10012.55|10012.55|10012.23|10012.23|0
1653032770000|2022-05-20 07:46:10|10013.33|10013.33|10011.75|10011.75|10013.33|10013.33|10010.82|10010.82|0
1653032780000|2022-05-20 07:46:20|10012.17|10012.17|10012.17|10012.17|10012.17|10012.17|10012.17|10012.17|0
1653032790000|2022-05-20 07:46:30|10011.72|10011.72|10011.72|10011.72|10011.72|10011.72|10011.72|10011.72|0
1653032800000|2022-05-20 07:46:40|10011.54|10011.54|10011.88|10011.88|10011.88|10011.88|10011.54|10011.54|0
1653032810000|2022-05-20 07:46:50|10011.75|10011.75|10012.1|10012.1|10012.1|10012.1|10011.75|10011.75|0
1653032820000|2022-05-20 07:47:00|10011.97|10011.97|10011.97|10011.97|10011.97|10011.97|10011.97|10011.97|0
1653032830000|2022-05-20 07:47:10|10012.23|10012.23|10013.62|10013.62|10013.62|10013.62|10012.23|10012.23|0
1653032840000|2022-05-20 07:47:20|10012.84|10012.84|10013.27|10013.27|10013.27|10013.27|10012.84|10012.84|0
1653032850000|2022-05-20 07:47:30|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|0
1653032860000|2022-05-20 07:47:40|10016.23|10016.23|10016|10016|10016.23|10016.23|10015.77|10015.77|0
1653032870000|2022-05-20 07:47:50|10015.62|10015.62|10015.85|10015.85|10015.85|10015.85|10015.62|10015.62|0
1653032880000|2022-05-20 07:48:00|10016.23|10016.23|10015.67|10015.67|10016.23|10016.23|10015.67|10015.67|0
1653032890000|2022-05-20 07:48:10|10016.45|10016.45|10018.01|10018.01|10018.01|10018.01|10016.45|10016.45|0
1653032900000|2022-05-20 07:48:20|10018.38|10018.38|10018.38|10018.38|10018.38|10018.38|10018.38|10018.38|0
1653032910000|2022-05-20 07:48:30|10018.71|10018.71|10019.41|10019.41|10019.54|10019.54|10018.71|10018.71|0
1653032920000|2022-05-20 07:48:40|10019.91|10019.91|10020.17|10020.17|10020.17|10020.17|10019.91|10019.91|0
1653032930000|2022-05-20 07:48:50|10019.84|10019.84|10020.03|10020.03|10020.03|10020.03|10019.84|10019.84|0
1653032940000|2022-05-20 07:49:00|10019.65|10019.65|10019.65|10019.65|10019.65|10019.65|10019.65|10019.65|0
1653032960000|2022-05-20 07:49:20|10019.22|10019.22|10018.9|10018.9|10019.22|10019.22|10018.9|10018.9|0
1653032970000|2022-05-20 07:49:30|10019.35|10019.35|10019.35|10019.35|10019.35|10019.35|10019.35|10019.35|0
1653032980000|2022-05-20 07:49:40|10020.06|10020.06|10020.06|10020.06|10020.06|10020.06|10020.06|10020.06|0
1653033000000|2022-05-20 07:50:00|10019.7|10019.7|10023.74|10023.74|10023.74|10023.74|10019.7|10019.7|0
1653033010000|2022-05-20 07:50:10|10024.09|10024.09|10025.56|10025.56|10025.56|10025.56|10023.31|10023.31|0
1653033020000|2022-05-20 07:50:20|10026.08|10026.08|10026.51|10026.51|10026.51|10026.51|10026.08|10026.08|0
1653033030000|2022-05-20 07:50:30|10026.38|10026.38|10026.38|10026.38|10026.38|10026.38|10026.38|10026.38|0
1653033040000|2022-05-20 07:50:40|10026.6|10026.6|10027.03|10027.03|10027.03|10027.03|10026.6|10026.6|0
1653033050000|2022-05-20 07:50:50|10027.81|10027.81|10028.59|10028.59|10028.59|10028.59|10027.81|10027.81|0
1653033060000|2022-05-20 07:51:00|10028.43|10028.43|10028.77|10028.77|10028.77|10028.77|10028.43|10028.43|0
1653033110000|2022-05-20 07:51:50|10028.94|10028.94|10028.94|10028.94|10028.94|10028.94|10028.94|10028.94|0
1653033140000|2022-05-20 07:52:20|10029.29|10029.29|10027.7|10027.7|10029.29|10029.29|10027.7|10027.7|0
1653033150000|2022-05-20 07:52:30|10027.47|10027.47|10027.15|10027.15|10027.92|10027.92|10025.59|10025.59|0
1653033160000|2022-05-20 07:52:40|10024.81|10024.81|10023.9|10023.9|10024.81|10024.81|10023.9|10023.9|0
1653033180000|2022-05-20 07:53:00|10023.46|10023.46|10023.46|10023.46|10023.46|10023.46|10023.46|10023.46|0
1653033200000|2022-05-20 07:53:20|10025.02|10025.02|10025.02|10025.02|10025.02|10025.02|10025.02|10025.02|0
1653033210000|2022-05-20 07:53:30|10025.93|10025.93|10025.06|10025.06|10025.93|10025.93|10025.06|10025.06|0
1653033220000|2022-05-20 07:53:40|10023.83|10023.83|10023.99|10023.99|10023.99|10023.99|10023.83|10023.83|0
1653033230000|2022-05-20 07:53:50|10023.73|10023.73|10023.46|10023.46|10023.73|10023.73|10023.46|10023.46|0
1653033240000|2022-05-20 07:54:00|10023.37|10023.37|10023.24|10023.24|10023.37|10023.37|10023.24|10023.24|0
1653033250000|2022-05-20 07:54:10|10023.35|10023.35|10023.45|10023.45|10023.45|10023.45|10023.35|10023.35|0
1653033260000|2022-05-20 07:54:20|10022.92|10022.92|10022.57|10022.57|10022.92|10022.92|10022.57|10022.57|0
1653033270000|2022-05-20 07:54:30|10023.35|10023.35|10023.35|10023.35|10023.35|10023.35|10023.35|10023.35|0
1653033280000|2022-05-20 07:54:40|10022.99|10022.99|10023.34|10023.34|10023.34|10023.34|10022.88|10022.88|0
1653033290000|2022-05-20 07:54:50|10023.51|10023.51|10023.43|10023.43|10023.51|10023.51|10023.43|10023.43|0
1653033300000|2022-05-20 07:55:00|10023.25|10023.25|10023.25|10023.25|10023.25|10023.25|10023.25|10023.25|0
1653033310000|2022-05-20 07:55:10|10022.89|10022.89|10023|10023|10023|10023|10022.89|10022.89|0
1653033330000|2022-05-20 07:55:30|10022.56|10022.56|10022.74|10022.74|10022.74|10022.74|10022.56|10022.56|0
1653033340000|2022-05-20 07:55:40|10023.17|10023.17|10020.41|10020.41|10023.74|10023.74|10020.41|10020.41|0
1653033350000|2022-05-20 07:55:50|10020.84|10020.84|10020.84|10020.84|10020.84|10020.84|10020.84|10020.84|0
1653033360000|2022-05-20 07:56:00|10020.59|10020.59|10020.59|10020.59|10020.59|10020.59|10020.59|10020.59|0
1653033380000|2022-05-20 07:56:20|10021.86|10021.86|10020.54|10020.54|10022.04|10022.04|10020.54|10020.54|0
1653033390000|2022-05-20 07:56:30|10020.11|10020.11|10020.64|10020.64|10020.64|10020.64|10020.11|10020.11|0
1653033400000|2022-05-20 07:56:40|10019.77|10019.77|10018.18|10018.18|10019.77|10019.77|10018.18|10018.18|0
1653033410000|2022-05-20 07:56:50|10018.86|10018.86|10019.09|10019.09|10019.54|10019.54|10018.86|10018.86|0
1653033420000|2022-05-20 07:57:00|10018.86|10018.86|10018.63|10018.63|10018.86|10018.86|10018.63|10018.63|0
1653033430000|2022-05-20 07:57:10|10018.81|10018.81|10018.98|10018.98|10018.98|10018.98|10018.81|10018.81|0
1653033440000|2022-05-20 07:57:20|10018.81|10018.81|10019.06|10019.06|10019.06|10019.06|10018.81|10018.81|0
1653033450000|2022-05-20 07:57:30|10018.28|10018.28|10018.38|10018.38|10018.38|10018.38|10018.28|10018.28|0
1653033480000|2022-05-20 07:58:00|10018.02|10018.02|10018.02|10018.02|10018.02|10018.02|10018.02|10018.02|0
1653033490000|2022-05-20 07:58:10|10018.47|10018.47|10018.72|10018.72|10018.72|10018.72|10018.3|10018.3|0
1653033500000|2022-05-20 07:58:20|10018.6|10018.6|10018.6|10018.6|10018.6|10018.6|10018.6|10018.6|0
1653033510000|2022-05-20 07:58:30|10018.97|10018.97|10019.15|10019.15|10019.15|10019.15|10018.97|10018.97|0
1653033520000|2022-05-20 07:58:40|10018.97|10018.97|10017.99|10017.99|10018.97|10018.97|10017.99|10017.99|0
1653033530000|2022-05-20 07:58:50|10018.22|10018.22|10019.09|10019.09|10019.09|10019.09|10018.22|10018.22|0
1653033540000|2022-05-20 07:59:00|10019.44|10019.44|10022.75|10022.75|10023.53|10023.53|10019.44|10019.44|0
1653033550000|2022-05-20 07:59:10|10023.28|10023.28|10023.84|10023.84|10023.84|10023.84|10023.28|10023.28|0
1653033560000|2022-05-20 07:59:20|10024.23|10024.23|10022.08|10022.08|10024.42|10024.42|10022.08|10022.08|0
1653033580000|2022-05-20 07:59:40|10021.64|10021.64|10020.9|10020.9|10021.64|10021.64|10020.9|10020.9|0
1653033590000|2022-05-20 07:59:50|10020.73|10020.73|10021.65|10021.65|10022|10022|10020.73|10020.73|0
1653033600000|2022-05-20 08:00:00|10021.73|10021.73|10021.29|10021.29|10021.73|10021.73|10021.29|10021.29|0
1653033630000|2022-05-20 08:00:30|10021.48|10021.48|10021.48|10021.48|10021.48|10021.48|10021.48|10021.48|0
1653033640000|2022-05-20 08:00:40|10021.13|10021.13|10021.13|10021.13|10021.13|10021.13|10021.13|10021.13|0
1653033650000|2022-05-20 08:00:50|10020.87|10020.87|10020.64|10020.64|10020.87|10020.87|10020.64|10020.64|0
1653033670000|2022-05-20 08:01:10|10020.79|10020.79|10020.79|10020.79|10020.79|10020.79|10020.79|10020.79|0
1653033680000|2022-05-20 08:01:20|10021.04|10021.04|10021.04|10021.04|10021.04|10021.04|10021.04|10021.04|0
1653033690000|2022-05-20 08:01:30|10021.49|10021.49|10021.37|10021.37|10021.49|10021.49|10021.37|10021.37|0
1653033700000|2022-05-20 08:01:40|10021.61|10021.61|10022.16|10022.16|10022.16|10022.16|10021.52|10021.52|0
1653033710000|2022-05-20 08:01:50|10021.38|10021.38|10021.62|10021.62|10021.62|10021.62|10021.38|10021.38|0
1653033720000|2022-05-20 08:02:00|10021.39|10021.39|10017.74|10017.74|10021.39|10021.39|10017.74|10017.74|0
1653033730000|2022-05-20 08:02:10|10017.39|10017.39|10015.85|10015.85|10017.39|10017.39|10015.85|10015.85|0
1653033740000|2022-05-20 08:02:20|10015.63|10015.63|10015.76|10015.76|10015.98|10015.98|10015.53|10015.53|0
1653033750000|2022-05-20 08:02:30|10015.4|10015.4|10015.62|10015.62|10015.62|10015.62|10015.4|10015.4|0
1653033770000|2022-05-20 08:02:50|10015.19|10015.19|10014.32|10014.32|10015.19|10015.19|10014.32|10014.32|0
1653033780000|2022-05-20 08:03:00|10014.13|10014.13|10013.88|10013.88|10014.13|10014.13|10013.88|10013.88|0
1653033790000|2022-05-20 08:03:10|10014.08|10014.08|10014.43|10014.43|10014.86|10014.86|10014.08|10014.08|0
1653033800000|2022-05-20 08:03:20|10012.35|10012.35|10011.7|10011.7|10012.52|10012.52|10011.7|10011.7|0
1653033810000|2022-05-20 08:03:30|10010.72|10010.72|10010.13|10010.13|10010.72|10010.72|10009.96|10009.96|0
1653033820000|2022-05-20 08:03:40|10009.35|10009.35|10009.35|10009.35|10009.35|10009.35|10009.35|10009.35|0
1653033840000|2022-05-20 08:04:00|10008.92|10008.92|10008.04|10008.04|10008.92|10008.92|10008.04|10008.04|0
1653033850000|2022-05-20 08:04:10|10007.82|10007.82|10008.84|10008.84|10008.84|10008.84|10007.08|10007.08|0
1653033860000|2022-05-20 08:04:20|10011.18|10011.18|10011.36|10011.36|10011.36|10011.36|10011.18|10011.18|0
1653033870000|2022-05-20 08:04:30|10011.18|10011.18|10011.35|10011.35|10011.79|10011.79|10011.01|10011.01|0
1653033880000|2022-05-20 08:04:40|10011.24|10011.24|10011.24|10011.24|10011.24|10011.24|10011.24|10011.24|0
1653033890000|2022-05-20 08:04:50|10010.95|10010.95|10007.15|10007.15|10010.95|10010.95|10007.15|10007.15|0
1653033900000|2022-05-20 08:05:00|10007.38|10007.38|10006.16|10006.16|10007.38|10007.38|10006.16|10006.16|0
1653033910000|2022-05-20 08:05:10|10005.7|10005.7|10006.38|10006.38|10006.38|10006.38|10005.7|10005.7|0
1653033920000|2022-05-20 08:05:20|10006.06|10006.06|10006.08|10006.08|10006.08|10006.08|10006.06|10006.06|0
1653033930000|2022-05-20 08:05:30|10005.91|10005.91|10005.18|10005.18|10005.91|10005.91|10005.18|10005.18|0
1653033950000|2022-05-20 08:05:50|10004.95|10004.95|10004.6|10004.6|10004.95|10004.95|10004.6|10004.6|0
1653033960000|2022-05-20 08:06:00|10004.37|10004.37|10004.73|10004.73|10004.73|10004.73|10004.37|10004.37|0
1653033970000|2022-05-20 08:06:10|10004.51|10004.51|10004.96|10004.96|10004.96|10004.96|10004.51|10004.51|0
1653033980000|2022-05-20 08:06:20|10004.54|10004.54|10007.24|10007.24|10007.24|10007.24|10004.54|10004.54|0
1653033990000|2022-05-20 08:06:30|10007.01|10007.01|10007.34|10007.34|10007.34|10007.34|10007.01|10007.01|0
1653034000000|2022-05-20 08:06:40|10007.11|10007.11|10008.7|10008.7|10008.7|10008.7|10006.78|10006.78|0
1653034010000|2022-05-20 08:06:50|10009.03|10009.03|10009.85|10009.85|10010.07|10010.07|10009.03|10009.03|0
1653034020000|2022-05-20 08:07:00|10009.67|10009.67|10007.82|10007.82|10009.67|10009.67|10007.82|10007.82|0
1653034030000|2022-05-20 08:07:10|10007.71|10007.71|10007.03|10007.03|10007.71|10007.71|10007.03|10007.03|0
1653034040000|2022-05-20 08:07:20|10007.49|10007.49|10007.49|10007.49|10007.49|10007.49|10007.49|10007.49|0
1653034050000|2022-05-20 08:07:30|10007.94|10007.94|10008.85|10008.85|10008.85|10008.85|10007.94|10007.94|0
1653034060000|2022-05-20 08:07:40|10010.8|10010.8|10011.43|10011.43|10011.43|10011.43|10010.8|10010.8|0
1653034070000|2022-05-20 08:07:50|10011.82|10011.82|10011.59|10011.59|10011.82|10011.82|10011.59|10011.59|0
1653034080000|2022-05-20 08:08:00|10012.37|10012.37|10015.49|10015.49|10015.49|10015.49|10012.37|10012.37|0
1653034090000|2022-05-20 08:08:10|10015.98|10015.98|10016.14|10016.14|10016.76|10016.76|10015.98|10015.98|0
1653034100000|2022-05-20 08:08:20|10016.36|10016.36|10016.52|10016.52|10016.9|10016.9|10016.36|10016.36|0
1653034120000|2022-05-20 08:08:40|10016.89|10016.89|10016.71|10016.71|10016.89|10016.89|10016.71|10016.71|0
1653034130000|2022-05-20 08:08:50|10016.97|10016.97|10016.97|10016.97|10016.97|10016.97|10016.97|10016.97|0
1653034140000|2022-05-20 08:09:00|10017.23|10017.23|10017.05|10017.05|10017.23|10017.23|10017.05|10017.05|0
1653034160000|2022-05-20 08:09:20|10016.73|10016.73|10016.56|10016.56|10016.73|10016.73|10016.56|10016.56|0
1653034190000|2022-05-20 08:09:50|10017.21|10017.21|10013.04|10013.04|10017.71|10017.71|10012.26|10012.26|0
1653034200000|2022-05-20 08:10:00|10012.82|10012.82|10014.07|10014.07|10014.6|10014.6|10012.82|10012.82|0
1653034220000|2022-05-20 08:10:20|10013.7|10013.7|10013.7|10013.7|10013.7|10013.7|10013.7|10013.7|0
1653034240000|2022-05-20 08:10:40|10013.52|10013.52|10013.52|10013.52|10013.52|10013.52|10013.52|10013.52|0
1653034250000|2022-05-20 08:10:50|10013.13|10013.13|10013.52|10013.52|10013.52|10013.52|10013.13|10013.13|0
1653034260000|2022-05-20 08:11:00|10013.43|10013.43|10012.88|10012.88|10013.43|10013.43|10012.88|10012.88|0
1653034270000|2022-05-20 08:11:10|10012.66|10012.66|10009.6|10009.6|10012.66|10012.66|10009.6|10009.6|0
1653034280000|2022-05-20 08:11:20|10009.25|10009.25|10009.66|10009.66|10009.66|10009.66|10009.25|10009.25|0
1653034290000|2022-05-20 08:11:30|10009.43|10009.43|10010.01|10010.01|10010.01|10010.01|10009.43|10009.43|0
1653034300000|2022-05-20 08:11:40|10010.86|10010.86|10010.37|10010.37|10010.86|10010.86|10010.37|10010.37|0
1653034310000|2022-05-20 08:11:50|10010.22|10010.22|10009.22|10009.22|10010.22|10010.22|10008.87|10008.87|0
1653034320000|2022-05-20 08:12:00|10009|10009|10008.64|10008.64|10009|10009|10008.64|10008.64|0
1653034330000|2022-05-20 08:12:10|10009.11|10009.11|10009.11|10009.11|10009.11|10009.11|10009.11|10009.11|0
1653034350000|2022-05-20 08:12:30|10008.92|10008.92|10008.73|10008.73|10008.92|10008.92|10008.73|10008.73|0
1653034370000|2022-05-20 08:12:50|10008.9|10008.9|10008.9|10008.9|10008.9|10008.9|10008.9|10008.9|0
1653034380000|2022-05-20 08:13:00|10008.81|10008.81|10001.79|10001.79|10008.81|10008.81|10001.79|10001.79|0
1653034390000|2022-05-20 08:13:10|10001.41|10001.41|10003.01|10003.01|10003.01|10003.01|10000.95|10000.95|0
1653034400000|2022-05-20 08:13:20|10002.88|10002.88|10002.85|10002.85|10003.01|10003.01|10002.85|10002.85|0
1653034420000|2022-05-20 08:13:40|10003.21|10003.21|10003.21|10003.21|10003.21|10003.21|10003.21|10003.21|0
1653034440000|2022-05-20 08:14:00|10003.03|10003.03|10003.07|10003.07|10003.85|10003.85|10003.03|10003.03|0
1653034450000|2022-05-20 08:14:10|10003.85|10003.85|10002.85|10002.85|10003.85|10003.85|10002.85|10002.85|0
1653034460000|2022-05-20 08:14:20|10003.38|10003.38|10003.13|10003.13|10003.38|10003.38|10003.13|10003.13|0
1653034470000|2022-05-20 08:14:30|10003.3|10003.3|10003.3|10003.3|10003.3|10003.3|10003.3|10003.3|0
1653034490000|2022-05-20 08:14:50|10002.95|10002.95|10002.95|10002.95|10002.95|10002.95|10002.95|10002.95|0
1653034500000|2022-05-20 08:15:00|10002.17|10002.17|10002.78|10002.78|10002.78|10002.78|10001.7|10001.7|0
1653034510000|2022-05-20 08:15:10|10002.3|10002.3|10002.3|10002.3|10002.3|10002.3|10002.3|10002.3|0
1653034520000|2022-05-20 08:15:20|10002.78|10002.78|10004.29|10004.29|10004.44|10004.44|10002.78|10002.78|0
1653034530000|2022-05-20 08:15:30|10004.04|10004.04|10003.91|10003.91|10004.04|10004.04|10003.91|10003.91|0
1653034540000|2022-05-20 08:15:40|10002.35|10002.35|10002.35|10002.35|10002.35|10002.35|10002.35|10002.35|0
1653034560000|2022-05-20 08:16:00|10001.6|10001.6|9998.96|9998.96|10001.85|10001.85|9998.73|9998.73|0
1653034580000|2022-05-20 08:16:20|9999.42|9999.42|9999.42|9999.42|9999.42|9999.42|9999.42|9999.42|0
1653034600000|2022-05-20 08:16:40|9998.96|9998.96|9998.67|9998.67|9998.96|9998.96|9998.67|9998.67|0
1653034610000|2022-05-20 08:16:50|9998.22|9998.22|9998.22|9998.22|9998.22|9998.22|9998.22|9998.22|0
1653034620000|2022-05-20 08:17:00|9998.44|9998.44|9996.68|9996.68|9998.44|9998.44|9996.68|9996.68|0
1653034630000|2022-05-20 08:17:10|9996.45|9996.45|9995.1|9995.1|9996.45|9996.45|9995.1|9995.1|0
1653034640000|2022-05-20 08:17:20|9995.34|9995.34|9995.12|9995.12|9995.34|9995.34|9995.12|9995.12|0
1653034650000|2022-05-20 08:17:30|9994.9|9994.9|9994.9|9994.9|9994.9|9994.9|9994.9|9994.9|0
1653034660000|2022-05-20 08:17:40|9993.52|9993.52|9993.92|9993.92|9993.92|9993.92|9993.46|9993.46|0
1653034670000|2022-05-20 08:17:50|9993.74|9993.74|9992.29|9992.29|9993.74|9993.74|9992.08|9992.08|0
1653034680000|2022-05-20 08:18:00|9990.73|9990.73|9990.28|9990.28|9990.73|9990.73|9990.28|9990.28|0
1653034690000|2022-05-20 08:18:10|9989.76|9989.76|9989.33|9989.33|9989.76|9989.76|9989.33|9989.33|0
1653034700000|2022-05-20 08:18:20|9988.8|9988.8|9988.02|9988.02|9988.8|9988.8|9987.67|9987.67|0
1653034710000|2022-05-20 08:18:30|9989.58|9989.58|9989.46|9989.46|9989.58|9989.58|9989.46|9989.46|0
1653034720000|2022-05-20 08:18:40|9989.11|9989.11|9989.83|9989.83|9989.83|9989.83|9989.11|9989.11|0
1653034730000|2022-05-20 08:18:50|9990.26|9990.26|9990.33|9990.33|9990.69|9990.69|9990.26|9990.26|0
1653034750000|2022-05-20 08:19:10|9990.51|9990.51|9990.51|9990.51|9990.51|9990.51|9990.51|9990.51|0
1653034770000|2022-05-20 08:19:30|9990.38|9990.38|9990.67|9990.67|9990.67|9990.67|9990.25|9990.25|0
1653034800000|2022-05-20 08:20:00|9991.45|9991.45|9991.45|9991.45|9991.45|9991.45|9991.45|9991.45|0
1653034820000|2022-05-20 08:20:20|9991.34|9991.34|9991.24|9991.24|9991.34|9991.34|9991.24|9991.24|0
1653034840000|2022-05-20 08:20:40|9990.74|9990.74|9991.7|9991.7|9992.2|9992.2|9990.74|9990.74|0
1653034850000|2022-05-20 08:20:50|9992.13|9992.13|9992.56|9992.56|9992.56|9992.56|9992.13|9992.13|0
1653034860000|2022-05-20 08:21:00|9992.95|9992.95|9994.77|9994.77|9994.77|9994.77|9992.95|9992.95|0
1653034870000|2022-05-20 08:21:10|9995.62|9995.62|9995.4|9995.4|9995.62|9995.62|9995.4|9995.4|0
1653034880000|2022-05-20 08:21:20|9995.18|9995.18|9995.36|9995.36|9995.36|9995.36|9995.18|9995.18|0
1653034900000|2022-05-20 08:21:40|9995.18|9995.18|9994.47|9994.47|9995.18|9995.18|9994.01|9994.01|0
1653034910000|2022-05-20 08:21:50|9994.58|9994.58|9994.58|9994.58|9994.79|9994.79|9994.58|9994.58|0
1653034920000|2022-05-20 08:22:00|9994.2|9994.2|9994.81|9994.81|9994.81|9994.81|9994.2|9994.2|0
1653034930000|2022-05-20 08:22:10|9995.23|9995.23|9995.23|9995.23|9995.23|9995.23|9995.23|9995.23|0
1653034950000|2022-05-20 08:22:30|9995.6|9995.6|9996.96|9996.96|9997.39|9997.39|9995.6|9995.6|0
1653034960000|2022-05-20 08:22:40|9997.31|9997.31|9997.49|9997.49|9997.49|9997.49|9997.31|9997.31|0
1653034970000|2022-05-20 08:22:50|9997.92|9997.92|9997.92|9997.92|9997.92|9997.92|9997.92|9997.92|0
1653034980000|2022-05-20 08:23:00|9997.82|9997.82|9998.68|9998.68|9998.68|9998.68|9997.82|9997.82|0
1653034990000|2022-05-20 08:23:10|9998.55|9998.55|9998.55|9998.55|9998.55|9998.55|9998.55|9998.55|0
1653035000000|2022-05-20 08:23:20|9998.72|9998.72|9998.36|9998.36|9998.72|9998.72|9998.36|9998.36|0
1653035010000|2022-05-20 08:23:30|9998.53|9998.53|9998.53|9998.53|9998.53|9998.53|9998.53|9998.53|0
1653035020000|2022-05-20 08:23:40|9998.09|9998.09|9998.09|9998.09|9998.09|9998.09|9998.09|9998.09|0
1653035060000|2022-05-20 08:24:20|9998.32|9998.32|9999.88|9999.88|9999.88|9999.88|9998.32|9998.32|0
1653035070000|2022-05-20 08:24:30|9999.7|9999.7|9999.7|9999.7|9999.7|9999.7|9999.7|9999.7|0
1653035080000|2022-05-20 08:24:40|9999.34|9999.34|9999.34|9999.34|9999.34|9999.34|9999.34|9999.34|0
1653035090000|2022-05-20 08:24:50|9998.97|9998.97|9998.97|9998.97|9999.34|9999.34|9998.97|9998.97|0
1653035100000|2022-05-20 08:25:00|9998.78|9998.78|9998.92|9998.92|9999.15|9999.15|9998.78|9998.78|0
1653035110000|2022-05-20 08:25:10|9999.28|9999.28|9999.28|9999.28|9999.28|9999.28|9999.28|9999.28|0
1653035120000|2022-05-20 08:25:20|9998.5|9998.5|9998.5|9998.5|9998.5|9998.5|9998.5|9998.5|0
1653035130000|2022-05-20 08:25:30|9997.86|9997.86|9998.08|9998.08|9998.08|9998.08|9997.08|9997.08|0
1653035140000|2022-05-20 08:25:40|9998.23|9998.23|9998.46|9998.46|9998.46|9998.46|9998.23|9998.23|0
1653035150000|2022-05-20 08:25:50|9998.64|9998.64|9997.86|9997.86|9998.64|9998.64|9997.86|9997.86|0
1653035160000|2022-05-20 08:26:00|9997.43|9997.43|9994.62|9994.62|9997.43|9997.43|9994.62|9994.62|0
1653035170000|2022-05-20 08:26:10|9993.84|9993.84|9993.84|9993.84|9993.84|9993.84|9993.84|9993.84|0
1653035180000|2022-05-20 08:26:20|9993.06|9993.06|9993.06|9993.06|9993.06|9993.06|9993.06|9993.06|0
1653035190000|2022-05-20 08:26:30|9992.69|9992.69|9992.69|9992.69|9992.69|9992.69|9992.69|9992.69|0
1653035200000|2022-05-20 08:26:40|9992.43|9992.43|9992.69|9992.69|9992.69|9992.69|9992.43|9992.43|0
1653035210000|2022-05-20 08:26:50|9992.43|9992.43|9992.43|9992.43|9992.43|9992.43|9992.43|9992.43|0
1653035230000|2022-05-20 08:27:10|9992.6|9992.6|9992.6|9992.6|9992.6|9992.6|9992.6|9992.6|0
1653035240000|2022-05-20 08:27:20|9991.82|9991.82|9991.82|9991.82|9991.82|9991.82|9991.82|9991.82|0
1653035250000|2022-05-20 08:27:30|9992.6|9992.6|9994.16|9994.16|9994.16|9994.16|9992.6|9992.6|0
1653035270000|2022-05-20 08:27:50|9993.92|9993.92|9993.92|9993.92|9993.92|9993.92|9993.92|9993.92|0
1653035280000|2022-05-20 08:28:00|9994.14|9994.14|9994.57|9994.57|9994.57|9994.57|9994.14|9994.14|0
1653035290000|2022-05-20 08:28:10|9993.01|9993.01|9993.29|9993.29|9994.57|9994.57|9993.01|9993.01|0
1653035300000|2022-05-20 08:28:20|9994.85|9994.85|9994.84|9994.84|9994.97|9994.97|9994.84|9994.84|0
1653035310000|2022-05-20 08:28:30|9995.05|9995.05|9995.16|9995.16|9995.27|9995.27|9995.05|9995.05|0
1653035320000|2022-05-20 08:28:40|9995.94|9995.94|9995.94|9995.94|9996.31|9996.31|9995.94|9995.94|0
1653035330000|2022-05-20 08:28:50|9996.29|9996.29|9998.22|9998.22|9998.22|9998.22|9996.29|9996.29|0
1653035350000|2022-05-20 08:29:10|9998.3|9998.3|9998|9998|9998.3|9998.3|9998|9998|0
1653035360000|2022-05-20 08:29:20|9998.4|9998.4|9998.13|9998.13|9998.4|9998.4|9998.13|9998.13|0
1653035370000|2022-05-20 08:29:30|9998.38|9998.38|9999.98|9999.98|9999.98|9999.98|9998.38|9998.38|0
1653035380000|2022-05-20 08:29:40|10000.85|10000.85|10000.85|10000.85|10000.85|10000.85|10000.85|10000.85|0
1653035390000|2022-05-20 08:29:50|10001.63|10001.63|10001.74|10001.74|10002.1|10002.1|10001.63|10001.63|0
1653035400000|2022-05-20 08:30:00|10002.09|10002.09|10002.09|10002.09|10002.09|10002.09|10002.09|10002.09|0
1653035410000|2022-05-20 08:30:10|10002.45|10002.45|10002.29|10002.29|10003.07|10003.07|10002.29|10002.29|0
1653035420000|2022-05-20 08:30:20|10003.07|10003.07|10003.17|10003.17|10003.17|10003.17|10003.07|10003.07|0
1653035430000|2022-05-20 08:30:30|10003.95|10003.95|10003.95|10003.95|10003.95|10003.95|10003.95|10003.95|0
1653035440000|2022-05-20 08:30:40|10004.73|10004.73|10004.73|10004.73|10004.73|10004.73|10004.73|10004.73|0
1653035450000|2022-05-20 08:30:50|10004.63|10004.63|10006.45|10006.45|10006.62|10006.62|10004.63|10004.63|0
1653035460000|2022-05-20 08:31:00|10008.19|10008.19|10008.19|10008.19|10008.19|10008.19|10008.19|10008.19|0
1653035470000|2022-05-20 08:31:10|10008.38|10008.38|10008.64|10008.64|10008.9|10008.9|10008.38|10008.38|0
1653035480000|2022-05-20 08:31:20|10009.01|10009.01|10009.84|10009.84|10009.84|10009.84|10009.01|10009.01|0
1653035500000|2022-05-20 08:31:40|10010|10010|10010|10010|10010|10010|10010|10010|0
1653035530000|2022-05-20 08:32:10|10009.84|10009.84|10010.3|10010.3|10010.3|10010.3|10009.84|10009.84|0
1653035540000|2022-05-20 08:32:20|10010.47|10010.47|10010.99|10010.99|10010.99|10010.99|10010.47|10010.47|0
1653035550000|2022-05-20 08:32:30|10011.45|10011.45|10010.92|10010.92|10011.6|10011.6|10010.92|10010.92|0
1653035560000|2022-05-20 08:32:40|10011.58|10011.58|10011.9|10011.9|10011.9|10011.9|10011.25|10011.25|0
1653035580000|2022-05-20 08:33:00|10011.48|10011.48|10011.05|10011.05|10011.48|10011.48|10011.05|10011.05|0
1653035590000|2022-05-20 08:33:10|10011.49|10011.49|10011.49|10011.49|10011.49|10011.49|10011.49|10011.49|0
1653035600000|2022-05-20 08:33:20|10010.71|10010.71|10010.71|10010.71|10010.71|10010.71|10010.71|10010.71|0
1653035610000|2022-05-20 08:33:30|10011.49|10011.49|10011.32|10011.32|10011.49|10011.49|10011.32|10011.32|0
1653035620000|2022-05-20 08:33:40|10011.49|10011.49|10011.49|10011.49|10011.49|10011.49|10011.49|10011.49|0
1653035640000|2022-05-20 08:34:00|10012.36|10012.36|10012.36|10012.36|10012.36|10012.36|10012.36|10012.36|0
1653035650000|2022-05-20 08:34:10|10012.14|10012.14|10012.14|10012.14|10012.14|10012.14|10012.14|10012.14|0
1653035660000|2022-05-20 08:34:20|10012.32|10012.32|10013.18|10013.18|10013.54|10013.54|10012.32|10012.32|0
1653035670000|2022-05-20 08:34:30|10013.3|10013.3|10013.33|10013.33|10013.33|10013.33|10013.08|10013.08|0
1653035680000|2022-05-20 08:34:40|10013.68|10013.68|10013.68|10013.68|10013.68|10013.68|10013.68|10013.68|0
1653035690000|2022-05-20 08:34:50|10012.56|10012.56|10012.9|10012.9|10012.9|10012.9|10012.56|10012.56|0
1653035700000|2022-05-20 08:35:00|10013.09|10013.09|10013.09|10013.09|10013.09|10013.09|10013.09|10013.09|0
1653035710000|2022-05-20 08:35:10|10012.81|10012.81|10012.81|10012.81|10012.81|10012.81|10012.81|10012.81|0
1653035720000|2022-05-20 08:35:20|10012.97|10012.97|10013.5|10013.5|10013.5|10013.5|10012.97|10012.97|0
1653035730000|2022-05-20 08:35:30|10014.77|10014.77|10014.77|10014.77|10014.77|10014.77|10014.77|10014.77|0
1653035740000|2022-05-20 08:35:40|10015.23|10015.23|10015.23|10015.23|10015.23|10015.23|10015.23|10015.23|0
1653035750000|2022-05-20 08:35:50|10015.46|10015.46|10015.03|10015.03|10015.46|10015.46|10015.03|10015.03|0
1653035760000|2022-05-20 08:36:00|10015.25|10015.25|10015.03|10015.03|10015.25|10015.25|10015.03|10015.03|0
1653035780000|2022-05-20 08:36:20|10015.21|10015.21|10014.98|10014.98|10015.21|10015.21|10014.98|10014.98|0
1653035790000|2022-05-20 08:36:30|10015.37|10015.37|10015.8|10015.8|10015.8|10015.8|10015.37|10015.37|0
1653035810000|2022-05-20 08:36:50|10016.16|10016.16|10016.49|10016.49|10016.49|10016.49|10015.8|10015.8|0
1653035820000|2022-05-20 08:37:00|10016.87|10016.87|10016.69|10016.69|10016.87|10016.87|10016.69|10016.69|0
1653035840000|2022-05-20 08:37:20|10016.87|10016.87|10016.27|10016.27|10016.87|10016.87|10015.31|10015.31|0
1653035860000|2022-05-20 08:37:40|10016.43|10016.43|10017.3|10017.3|10017.3|10017.3|10016.43|10016.43|0
1653035890000|2022-05-20 08:38:10|10017.74|10017.74|10017.74|10017.74|10017.74|10017.74|10017.74|10017.74|0
1653035900000|2022-05-20 08:38:20|10018.19|10018.19|10020.16|10020.16|10020.16|10020.16|10018.19|10018.19|0
1653035910000|2022-05-20 08:38:30|10020.69|10020.69|10025.76|10025.76|10025.76|10025.76|10020.69|10020.69|0
1653035920000|2022-05-20 08:38:40|10026.09|10026.09|10026.41|10026.41|10026.41|10026.41|10026.09|10026.09|0
1653035930000|2022-05-20 08:38:50|10026.28|10026.28|10026.71|10026.71|10026.71|10026.71|10026.28|10026.28|0
1653035940000|2022-05-20 08:39:00|10027.4|10027.4|10030.27|10030.27|10030.27|10030.27|10027.4|10027.4|0
1653035950000|2022-05-20 08:39:10|10030.05|10030.05|10032.3|10032.3|10032.3|10032.3|10029.97|10029.97|0
1653035960000|2022-05-20 08:39:20|10032.73|10032.73|10032.93|10032.93|10032.93|10032.93|10032.51|10032.51|0
1653035970000|2022-05-20 08:39:30|10033.2|10033.2|10032.54|10032.54|10033.2|10033.2|10032.54|10032.54|0
1653035980000|2022-05-20 08:39:40|10032.12|10032.12|10031.68|10031.68|10032.12|10032.12|10031.68|10031.68|0
1653035990000|2022-05-20 08:39:50|10031.33|10031.33|10030.9|10030.9|10031.33|10031.33|10030.9|10030.9|0
1653036000000|2022-05-20 08:40:00|10029.34|10029.34|10029.74|10029.74|10029.74|10029.74|10029.34|10029.34|0
1653036010000|2022-05-20 08:40:10|10029.39|10029.39|10029.39|10029.39|10029.39|10029.39|10029.39|10029.39|0
1653036030000|2022-05-20 08:40:30|10029.68|10029.68|10029.68|10029.68|10029.68|10029.68|10029.68|10029.68|0
1653036040000|2022-05-20 08:40:40|10029.91|10029.91|10029.91|10029.91|10029.91|10029.91|10029.91|10029.91|0
1653036050000|2022-05-20 08:40:50|10029.49|10029.49|10029.85|10029.85|10030.28|10030.28|10029.49|10029.49|0
1653036060000|2022-05-20 08:41:00|10029.96|10029.96|10029.96|10029.96|10029.96|10029.96|10029.96|10029.96|0
1653036070000|2022-05-20 08:41:10|10029.59|10029.59|10030.16|10030.16|10030.3|10030.3|10029.59|10029.59|0
1653036080000|2022-05-20 08:41:20|10030.09|10030.09|10029.49|10029.49|10030.09|10030.09|10029.49|10029.49|0
1653036090000|2022-05-20 08:41:30|10029.71|10029.71|10029.71|10029.71|10029.71|10029.71|10029.71|10029.71|0
1653036100000|2022-05-20 08:41:40|10029.35|10029.35|10026.4|10026.4|10029.35|10029.35|10026.4|10026.4|0
1653036110000|2022-05-20 08:41:50|10026.27|10026.27|10025.49|10025.49|10026.27|10026.27|10025.49|10025.49|0
1653036120000|2022-05-20 08:42:00|10025.12|10025.12|10024.34|10024.34|10025.12|10025.12|10024.11|10024.11|0
1653036130000|2022-05-20 08:42:10|10024.16|10024.16|10024.16|10024.16|10024.16|10024.16|10024.16|10024.16|0
1653036140000|2022-05-20 08:42:20|10024.32|10024.32|10025.2|10025.2|10025.2|10025.2|10024.32|10024.32|0
1653036150000|2022-05-20 08:42:30|10025.45|10025.45|10025.62|10025.62|10025.62|10025.62|10025.45|10025.45|0
1653036160000|2022-05-20 08:42:40|10025.19|10025.19|10025.19|10025.19|10025.19|10025.19|10025.19|10025.19|0
1653036180000|2022-05-20 08:43:00|10025.97|10025.97|10025.97|10025.97|10025.97|10025.97|10025.97|10025.97|0
1653036190000|2022-05-20 08:43:10|10025.6|10025.6|10025.6|10025.6|10025.6|10025.6|10025.6|10025.6|0
1653036210000|2022-05-20 08:43:30|10025.78|10025.78|10026.11|10026.11|10026.11|10026.11|10025.78|10025.78|0
1653036220000|2022-05-20 08:43:40|10026.48|10026.48|10027.25|10027.25|10027.25|10027.25|10026.48|10026.48|0
1653036230000|2022-05-20 08:43:50|10027.47|10027.47|10028.58|10028.58|10028.58|10028.58|10027.47|10027.47|0
1653036240000|2022-05-20 08:44:00|10029.01|10029.01|10029.56|10029.56|10029.56|10029.56|10028.78|10028.78|0
1653036250000|2022-05-20 08:44:10|10029.64|10029.64|10029.54|10029.54|10030.02|10030.02|10029.54|10029.54|0
1653036270000|2022-05-20 08:44:30|10029.83|10029.83|10029.83|10029.83|10029.83|10029.83|10029.83|10029.83|0
1653036300000|2022-05-20 08:45:00|10030.29|10030.29|10030.49|10030.49|10030.49|10030.49|10030.29|10030.29|0
1653036320000|2022-05-20 08:45:20|10030.74|10030.74|10031.31|10031.31|10031.31|10031.31|10030.74|10030.74|0
1653036330000|2022-05-20 08:45:30|10032.18|10032.18|10032.18|10032.18|10032.18|10032.18|10032.18|10032.18|0
1653036340000|2022-05-20 08:45:40|10031.4|10031.4|10031.4|10031.4|10031.4|10031.4|10031.4|10031.4|0
1653036350000|2022-05-20 08:45:50|10030.67|10030.67|10031.32|10031.32|10031.32|10031.32|10030.67|10030.67|0
1653036360000|2022-05-20 08:46:00|10031.54|10031.54|10031.73|10031.73|10031.73|10031.73|10031.54|10031.54|0
1653036370000|2022-05-20 08:46:10|10031.86|10031.86|10031.86|10031.86|10031.86|10031.86|10031.86|10031.86|0
1653036400000|2022-05-20 08:46:40|10031.67|10031.67|10031.48|10031.48|10031.67|10031.67|10030.7|10030.7|0
1653036420000|2022-05-20 08:47:00|10031.85|10031.85|10030.42|10030.42|10031.97|10031.97|10030.42|10030.42|0
1653036440000|2022-05-20 08:47:20|10029.64|10029.64|10032.19|10032.19|10032.19|10032.19|10029.64|10029.64|0
1653036450000|2022-05-20 08:47:30|10031.32|10031.32|10033.27|10033.27|10033.52|10033.52|10031.32|10031.32|0
1653036470000|2022-05-20 08:47:50|10033.4|10033.4|10033.4|10033.4|10033.4|10033.4|10033.4|10033.4|0
1653036480000|2022-05-20 08:48:00|10033.57|10033.57|10035.79|10035.79|10035.79|10035.79|10033.57|10033.57|0
1653036490000|2022-05-20 08:48:10|10035.9|10035.9|10040.68|10040.68|10040.68|10040.68|10035.9|10035.9|0
1653036500000|2022-05-20 08:48:20|10040.32|10040.32|10040.32|10040.32|10040.32|10040.32|10040.32|10040.32|0
1653036510000|2022-05-20 08:48:30|10040.49|10040.49|10041.08|10041.08|10041.18|10041.18|10039.96|10039.96|0
1653036520000|2022-05-20 08:48:40|10040.66|10040.66|10040.66|10040.66|10040.66|10040.66|10040.23|10040.23|0
1653036530000|2022-05-20 08:48:50|10040.44|10040.44|10039.85|10039.85|10040.44|10040.44|10039.85|10039.85|0
1653036540000|2022-05-20 08:49:00|10040.22|10040.22|10040.5|10040.5|10040.58|10040.58|10040.22|10040.22|0
1653036560000|2022-05-20 08:49:20|10040.72|10040.72|10040.62|10040.62|10040.72|10040.72|10038.28|10038.28|0
1653036580000|2022-05-20 08:49:40|10040.97|10040.97|10040.17|10040.17|10040.97|10040.97|10040.17|10040.17|0
1653036590000|2022-05-20 08:49:50|10040.35|10040.35|10039.82|10039.82|10040.35|10040.35|10039.82|10039.82|0
1653036600000|2022-05-20 08:50:00|10039.46|10039.46|10039.46|10039.46|10039.46|10039.46|10039.46|10039.46|0
1653036610000|2022-05-20 08:50:10|10039.02|10039.02|10039.01|10039.01|10039.02|10039.02|10038.66|10038.66|0
1653036620000|2022-05-20 08:50:20|10039.24|10039.24|10039.24|10039.24|10039.24|10039.24|10039.24|10039.24|0
1653036630000|2022-05-20 08:50:30|10039.45|10039.45|10039.45|10039.45|10039.45|10039.45|10039.45|10039.45|0
1653036640000|2022-05-20 08:50:40|10039.93|10039.93|10039.93|10039.93|10039.93|10039.93|10039.93|10039.93|0
1653036660000|2022-05-20 08:51:00|10039.58|10039.58|10039.52|10039.52|10039.8|10039.8|10039.3|10039.3|0
1653036680000|2022-05-20 08:51:20|10039.67|10039.67|10042.01|10042.01|10042.01|10042.01|10039.67|10039.67|0
1653036690000|2022-05-20 08:51:30|10042.16|10042.16|10044.87|10044.87|10044.87|10044.87|10042.16|10042.16|0
1653036700000|2022-05-20 08:51:40|10045.01|10045.01|10046.15|10046.15|10046.15|10046.15|10045.01|10045.01|0
1653036710000|2022-05-20 08:51:50|10045.37|10045.37|10044.94|10044.94|10045.37|10045.37|10044.5|10044.5|0
1653036720000|2022-05-20 08:52:00|10044.07|10044.07|10044.07|10044.07|10044.07|10044.07|10044.07|10044.07|0
1653036730000|2022-05-20 08:52:10|10044.7|10044.7|10044.88|10044.88|10044.88|10044.88|10044.7|10044.7|0
1653036740000|2022-05-20 08:52:20|10045.04|10045.04|10045.04|10045.04|10045.04|10045.04|10045.04|10045.04|0
1653036750000|2022-05-20 08:52:30|10044.64|10044.64|10044.64|10044.64|10044.64|10044.64|10044.64|10044.64|0
1653036760000|2022-05-20 08:52:40|10044.29|10044.29|10044.29|10044.29|10044.29|10044.29|10044.29|10044.29|0
1653036770000|2022-05-20 08:52:50|10045.59|10045.59|10044.82|10044.82|10045.59|10045.59|10044.82|10044.82|0
1653036790000|2022-05-20 08:53:10|10045.59|10045.59|10045.59|10045.59|10045.59|10045.59|10045.59|10045.59|0
1653036800000|2022-05-20 08:53:20|10045.77|10045.77|10046.81|10046.81|10046.92|10046.92|10045.77|10045.77|0
1653036810000|2022-05-20 08:53:30|10047.03|10047.03|10047.18|10047.18|10047.18|10047.18|10047.03|10047.03|0
1653036820000|2022-05-20 08:53:40|10047.86|10047.86|10047.86|10047.86|10047.86|10047.86|10047.86|10047.86|0
1653036830000|2022-05-20 08:53:50|10047.08|10047.08|10047.08|10047.08|10047.08|10047.08|10047.08|10047.08|0
1653036840000|2022-05-20 08:54:00|10047.86|10047.86|10047.86|10047.86|10047.86|10047.86|10047.86|10047.86|0
1653036850000|2022-05-20 08:54:10|10047.98|10047.98|10047.98|10047.98|10047.98|10047.98|10047.98|10047.98|0
1653036870000|2022-05-20 08:54:30|10048.21|10048.21|10048.21|10048.21|10048.21|10048.21|10048.21|10048.21|0
1653036880000|2022-05-20 08:54:40|10049.77|10049.77|10049.77|10049.77|10049.77|10049.77|10049.77|10049.77|0
1653036890000|2022-05-20 08:54:50|10049.65|10049.65|10050.35|10050.35|10050.35|10050.35|10049.65|10049.65|0
1653036900000|2022-05-20 08:55:00|10050.18|10050.18|10050.79|10050.79|10050.79|10050.79|10050.01|10050.01|0
1653036910000|2022-05-20 08:55:10|10051.11|10051.11|10050.9|10050.9|10051.11|10051.11|10050.9|10050.9|0
1653036920000|2022-05-20 08:55:20|10050.79|10050.79|10050.92|10050.92|10051.57|10051.57|10050.79|10050.79|0
1653036940000|2022-05-20 08:55:40|10050.66|10050.66|10050.52|10050.52|10050.66|10050.66|10050.52|10050.52|0
1653036950000|2022-05-20 08:55:50|10050.35|10050.35|10050.59|10050.59|10050.59|10050.59|10050.35|10050.35|0
1653036960000|2022-05-20 08:56:00|10050.06|10050.06|10050.99|10050.99|10050.99|10050.99|10050.06|10050.06|0
1653036970000|2022-05-20 08:56:10|10051.12|10051.12|10050.63|10050.63|10051.12|10051.12|10050.63|10050.63|0
1653036980000|2022-05-20 08:56:20|10050.8|10050.8|10050.8|10050.8|10050.8|10050.8|10050.8|10050.8|0
1653037010000|2022-05-20 08:56:50|10050.35|10050.35|10050.35|10050.35|10050.35|10050.35|10050.35|10050.35|0
1653037050000|2022-05-20 08:57:30|10050.22|10050.22|10046.39|10046.39|10050.22|10050.22|10046.39|10046.39|0
1653037060000|2022-05-20 08:57:40|10045.86|10045.86|10045.86|10045.86|10045.86|10045.86|10045.86|10045.86|0
1653037070000|2022-05-20 08:57:50|10045.68|10045.68|10045.68|10045.68|10045.68|10045.68|10045.68|10045.68|0
1653037080000|2022-05-20 08:58:00|10045.23|10045.23|10045.23|10045.23|10045.23|10045.23|10045.23|10045.23|0
1653037090000|2022-05-20 08:58:10|10045.05|10045.05|10045.05|10045.05|10045.05|10045.05|10045.05|10045.05|0
1653037110000|2022-05-20 08:58:30|10044.91|10044.91|10044.91|10044.91|10044.91|10044.91|10044.91|10044.91|0
1653037120000|2022-05-20 08:58:40|10044.48|10044.48|10044.91|10044.91|10044.91|10044.91|10044.48|10044.48|0
1653037130000|2022-05-20 08:58:50|10044.46|10044.46|10044.46|10044.46|10044.46|10044.46|10044.46|10044.46|0
1653037160000|2022-05-20 08:59:20|10043.72|10043.72|10043.85|10043.85|10043.85|10043.85|10043.72|10043.72|0
1653037170000|2022-05-20 08:59:30|10043.55|10043.55|10043.37|10043.37|10043.55|10043.55|10043.37|10043.37|0
1653037180000|2022-05-20 08:59:40|10043.28|10043.28|10041.29|10041.29|10043.28|10043.28|10041.29|10041.29|0
1653037190000|2022-05-20 08:59:50|10040.85|10040.85|10040.39|10040.39|10041.25|10041.25|10040.39|10040.39|0
1653037200000|2022-05-20 09:00:00|10039.87|10039.87|10039.87|10039.87|10039.87|10039.87|10039.87|10039.87|0
1653037210000|2022-05-20 09:00:10|10039.09|10039.09|10039.09|10039.09|10039.09|10039.09|10039.09|10039.09|0
1653037230000|2022-05-20 09:00:30|10039.26|10039.26|10040.22|10040.22|10040.22|10040.22|10039.26|10039.26|0
1653037240000|2022-05-20 09:00:40|10040.04|10040.04|10040.56|10040.56|10040.82|10040.82|10040.04|10040.04|0
1653037250000|2022-05-20 09:00:50|10040.43|10040.43|10040.43|10040.43|10040.43|10040.43|10040.43|10040.43|0
1653037260000|2022-05-20 09:01:00|10040.06|10040.06|10040.24|10040.24|10040.24|10040.24|10040.06|10040.06|0
1653037270000|2022-05-20 09:01:10|10041.02|10041.02|10042.02|10042.02|10042.02|10042.02|10041.02|10041.02|0
1653037280000|2022-05-20 09:01:20|10041.76|10041.76|10041.41|10041.41|10041.76|10041.76|10041.41|10041.41|0
1653037290000|2022-05-20 09:01:30|10041.54|10041.54|10041.9|10041.9|10041.9|10041.9|10041.54|10041.54|0
1653037300000|2022-05-20 09:01:40|10042.68|10042.68|10042.86|10042.86|10042.86|10042.86|10042.68|10042.68|0
1653037310000|2022-05-20 09:01:50|10043.03|10043.03|10043.58|10043.58|10043.8|10043.8|10043.03|10043.03|0
1653037350000|2022-05-20 09:02:30|10043.76|10043.76|10044.19|10044.19|10044.19|10044.19|10043.76|10043.76|0
1653037360000|2022-05-20 09:02:40|10044.97|10044.97|10045.28|10045.28|10045.28|10045.28|10044.85|10044.85|0
1653037370000|2022-05-20 09:02:50|10045.54|10045.54|10045.54|10045.54|10045.54|10045.54|10045.54|10045.54|0
1653037400000|2022-05-20 09:03:20|10046.22|10046.22|10046.22|10046.22|10046.22|10046.22|10046.22|10046.22|0
1653037410000|2022-05-20 09:03:30|10046.66|10046.66|10046.66|10046.66|10046.88|10046.88|10046.66|10046.66|0
1653037430000|2022-05-20 09:03:50|10047.03|10047.03|10047.03|10047.03|10047.03|10047.03|10047.03|10047.03|0
1653037440000|2022-05-20 09:04:00|10047.68|10047.68|10047.68|10047.68|10047.68|10047.68|10047.68|10047.68|0
1653037450000|2022-05-20 09:04:10|10048.38|10048.38|10048.38|10048.38|10048.38|10048.38|10048.38|10048.38|0
1653037460000|2022-05-20 09:04:20|10048.16|10048.16|10049.09|10049.09|10049.09|10049.09|10048.16|10048.16|0
1653037470000|2022-05-20 09:04:30|10048.72|10048.72|10048.76|10048.76|10048.76|10048.76|10048.53|10048.53|0
1653037480000|2022-05-20 09:04:40|10048.53|10048.53|10048.53|10048.53|10048.53|10048.53|10048.53|10048.53|0
1653037510000|2022-05-20 09:05:10|10049.23|10049.23|10049.23|10049.23|10049.23|10049.23|10049.23|10049.23|0
1653037520000|2022-05-20 09:05:20|10049.12|10049.12|10047.56|10047.56|10049.12|10049.12|10047.56|10047.56|0
1653037530000|2022-05-20 09:05:30|10047.43|10047.43|10046.91|10046.91|10047.43|10047.43|10046.91|10046.91|0
1653037570000|2022-05-20 09:06:10|10046.55|10046.55|10046.55|10046.55|10046.55|10046.55|10046.55|10046.55|0
1653037580000|2022-05-20 09:06:20|10046.77|10046.77|10046.65|10046.65|10046.77|10046.77|10046.65|10046.65|0
1653037620000|2022-05-20 09:07:00|10047.43|10047.43|10050.62|10050.62|10050.62|10050.62|10047.43|10047.43|0
1653037630000|2022-05-20 09:07:10|10050.86|10050.86|10050.26|10050.26|10050.86|10050.86|10050.08|10050.08|0
1653037640000|2022-05-20 09:07:20|10050.48|10050.48|10050.69|10050.69|10050.69|10050.69|10050.48|10050.48|0
1653037660000|2022-05-20 09:07:40|10050.48|10050.48|10050.48|10050.48|10050.48|10050.48|10050.48|10050.48|0
1653037680000|2022-05-20 09:08:00|10050.26|10050.26|10050.04|10050.04|10050.26|10050.26|10050.04|10050.04|0
1653037700000|2022-05-20 09:08:20|10050.28|10050.28|10050.28|10050.28|10050.28|10050.28|10050.28|10050.28|0
1653037710000|2022-05-20 09:08:30|10049.76|10049.76|10049.76|10049.76|10049.76|10049.76|10049.76|10049.76|0
1653037720000|2022-05-20 09:08:40|10049.65|10049.65|10048.27|10048.27|10049.65|10049.65|10048.27|10048.27|0
1653037730000|2022-05-20 09:08:50|10048.45|10048.45|10048.45|10048.45|10048.45|10048.45|10048.45|10048.45|0
1653037740000|2022-05-20 09:09:00|10048.27|10048.27|10047.79|10047.79|10048.27|10048.27|10047.62|10047.62|0
1653037750000|2022-05-20 09:09:10|10047.66|10047.66|10047.66|10047.66|10047.66|10047.66|10047.66|10047.66|0
1653037760000|2022-05-20 09:09:20|10048.34|10048.34|10048.34|10048.34|10048.34|10048.34|10048.34|10048.34|0
1653037770000|2022-05-20 09:09:30|10048.45|10048.45|10049.78|10049.78|10050.38|10050.38|10048.45|10048.45|0
1653037780000|2022-05-20 09:09:40|10050.04|10050.04|10048.74|10048.74|10050.04|10050.04|10048.74|10048.74|0
1653037790000|2022-05-20 09:09:50|10048.61|10048.61|10048.79|10048.79|10048.79|10048.79|10048.61|10048.61|0
1653037800000|2022-05-20 09:10:00|10048.66|10048.66|10048.53|10048.53|10048.66|10048.66|10048.53|10048.53|0
1653037810000|2022-05-20 09:10:10|10048.61|10048.61|10048.61|10048.61|10048.61|10048.61|10048.61|10048.61|0
1653037850000|2022-05-20 09:10:50|10048.83|10048.83|10048.83|10048.83|10048.83|10048.83|10048.83|10048.83|0
1653037890000|2022-05-20 09:11:30|10048.7|10048.7|10048.7|10048.7|10048.7|10048.7|10048.7|10048.7|0
1653037900000|2022-05-20 09:11:40|10048.93|10048.93|10048.93|10048.93|10048.93|10048.93|10048.93|10048.93|0
1653037910000|2022-05-20 09:11:50|10049.41|10049.41|10049.41|10049.41|10049.41|10049.41|10049.41|10049.41|0
1653037920000|2022-05-20 09:12:00|10049.51|10049.51|10049.41|10049.41|10049.51|10049.51|10049.41|10049.41|0
1653037950000|2022-05-20 09:12:30|10049.75|10049.75|10049.75|10049.75|10049.75|10049.75|10049.75|10049.75|0
1653037960000|2022-05-20 09:12:40|10049.92|10049.92|10049.92|10049.92|10049.92|10049.92|10049.92|10049.92|0
1653037980000|2022-05-20 09:13:00|10049.82|10049.82|10049.82|10049.82|10049.82|10049.82|10049.82|10049.82|0
1653037990000|2022-05-20 09:13:10|10049.57|10049.57|10049.57|10049.57|10049.57|10049.57|10049.57|10049.57|0
1653038000000|2022-05-20 09:13:20|10049.35|10049.35|10049.35|10049.35|10049.35|10049.35|10049.35|10049.35|0
1653038040000|2022-05-20 09:14:00|10049.19|10049.19|10049.19|10049.19|10049.19|10049.19|10049.19|10049.19|0
1653038100000|2022-05-20 09:15:00|10047.49|10047.49|10052.72|10052.72|10052.84|10052.84|10047.49|10047.49|0
1653038110000|2022-05-20 09:15:10|10051.97|10051.97|10049.57|10049.57|10051.97|10051.97|10049.57|10049.57|0
1653038120000|2022-05-20 09:15:20|10049.13|10049.13|10051.46|10051.46|10053.21|10053.21|10049.13|10049.13|0
1653038130000|2022-05-20 09:15:30|10051.33|10051.33|10052.32|10052.32|10053.93|10053.93|10051.33|10051.33|0
1653038140000|2022-05-20 09:15:40|10052.2|10052.2|10052.2|10052.2|10052.2|10052.2|10052.2|10052.2|0
1653038150000|2022-05-20 09:15:50|10052.94|10052.94|10055.46|10055.46|10055.46|10055.46|10052.94|10052.94|0
1653038160000|2022-05-20 09:16:00|10055.63|10055.63|10060.98|10060.98|10061|10061|10055.63|10055.63|0
1653038170000|2022-05-20 09:16:10|10061.44|10061.44|10067.4|10067.4|10067.4|10067.4|10061.44|10061.44|0
1653038180000|2022-05-20 09:16:20|10067.78|10067.78|10068.05|10068.05|10068.2|10068.2|10067.78|10067.78|0
1653038190000|2022-05-20 09:16:30|10068.28|10068.28|10068.28|10068.28|10068.28|10068.28|10068.28|10068.28|0
1653038200000|2022-05-20 09:16:40|10067.91|10067.91|10067.41|10067.41|10067.91|10067.91|10067.41|10067.41|0
1653038210000|2022-05-20 09:16:50|10067.02|10067.02|10066.71|10066.71|10067.46|10067.46|10066.62|10066.62|0
1653038220000|2022-05-20 09:17:00|10066.39|10066.39|10065.12|10065.12|10066.39|10066.39|10065.12|10065.12|0
1653038230000|2022-05-20 09:17:10|10065.48|10065.48|10071.5|10071.5|10071.72|10071.72|10065.48|10065.48|0
1653038240000|2022-05-20 09:17:20|10069.94|10069.94|10070.37|10070.37|10070.37|10070.37|10069.94|10069.94|0
1653038250000|2022-05-20 09:17:30|10070.7|10070.7|10070.7|10070.7|10070.7|10070.7|10070.7|10070.7|0
1653038260000|2022-05-20 09:17:40|10070.53|10070.53|10069.74|10069.74|10070.53|10070.53|10069.74|10069.74|0
1653038270000|2022-05-20 09:17:50|10069.31|10069.31|10069.31|10069.31|10069.31|10069.31|10069.31|10069.31|0
1653038280000|2022-05-20 09:18:00|10069.47|10069.47|10068.74|10068.74|10069.47|10069.47|10068.74|10068.74|0
1653038290000|2022-05-20 09:18:10|10068.38|10068.38|10068.38|10068.38|10068.38|10068.38|10068.38|10068.38|0
1653038300000|2022-05-20 09:18:20|10068|10068|10064.43|10064.43|10068|10068|10064.43|10064.43|0
1653038310000|2022-05-20 09:18:30|10063.91|10063.91|10063.45|10063.45|10063.91|10063.91|10063.1|10063.1|0
1653038320000|2022-05-20 09:18:40|10063.02|10063.02|10062.67|10062.67|10063.02|10063.02|10062.67|10062.67|0
1653038330000|2022-05-20 09:18:50|10062.15|10062.15|10061.93|10061.93|10062.15|10062.15|10061.93|10061.93|0
1653038340000|2022-05-20 09:19:00|10062.1|10062.1|10062.1|10062.1|10062.39|10062.39|10062.1|10062.1|0
1653038360000|2022-05-20 09:19:20|10062.32|10062.32|10062.32|10062.32|10062.32|10062.32|10062.32|10062.32|0
1653038370000|2022-05-20 09:19:30|10063.1|10063.1|10063.1|10063.1|10063.1|10063.1|10063.1|10063.1|0
1653038380000|2022-05-20 09:19:40|10062.67|10062.67|10059.55|10059.55|10062.67|10062.67|10059.55|10059.55|0
1653038390000|2022-05-20 09:19:50|10059.18|10059.18|10059.35|10059.35|10059.35|10059.35|10059.18|10059.18|0
1653038400000|2022-05-20 09:20:00|10058.93|10058.93|10059.44|10059.44|10059.68|10059.68|10058.93|10058.93|0
1653038410000|2022-05-20 09:20:10|10059.01|10059.01|10059.01|10059.01|10059.01|10059.01|10059.01|10059.01|0
1653038420000|2022-05-20 09:20:20|10058.77|10058.77|10058.9|10058.9|10058.9|10058.9|10058.77|10058.77|0
1653038450000|2022-05-20 09:20:50|10059.52|10059.52|10059.74|10059.74|10059.74|10059.74|10059.52|10059.52|0
1653038460000|2022-05-20 09:21:00|10059.48|10059.48|10058.7|10058.7|10059.48|10059.48|10058.7|10058.7|0
1653038470000|2022-05-20 09:21:10|10060.26|10060.26|10060.26|10060.26|10060.26|10060.26|10060.26|10060.26|0
1653038480000|2022-05-20 09:21:20|10059.82|10059.82|10059.82|10059.82|10059.82|10059.82|10059.82|10059.82|0
1653038490000|2022-05-20 09:21:30|10059.08|10059.08|10059.08|10059.08|10059.08|10059.08|10059.08|10059.08|0
1653038520000|2022-05-20 09:22:00|10058.95|10058.95|10060.34|10060.34|10060.34|10060.34|10058.95|10058.95|0
1653038530000|2022-05-20 09:22:10|10060.58|10060.58|10060.58|10060.58|10060.58|10060.58|10060.58|10060.58|0
1653038540000|2022-05-20 09:22:20|10059.8|10059.8|10060.58|10060.58|10060.58|10060.58|10059.8|10059.8|0
1653038550000|2022-05-20 09:22:30|10060.75|10060.75|10060.75|10060.75|10060.75|10060.75|10060.75|10060.75|0
1653038560000|2022-05-20 09:22:40|10060.93|10060.93|10060.7|10060.7|10060.93|10060.93|10060.7|10060.7|0
1653038570000|2022-05-20 09:22:50|10061.14|10061.14|10063.47|10063.47|10063.47|10063.47|10061.14|10061.14|0
1653038590000|2022-05-20 09:23:10|10064.13|10064.13|10064.79|10064.79|10064.79|10064.79|10064.13|10064.13|0
1653038610000|2022-05-20 09:23:30|10065.19|10065.19|10065.8|10065.8|10065.8|10065.8|10065.19|10065.19|0
1653038630000|2022-05-20 09:23:50|10066.58|10066.58|10066.92|10066.92|10066.92|10066.92|10066.58|10066.58|0
1653038640000|2022-05-20 09:24:00|10067.35|10067.35|10067.71|10067.71|10067.71|10067.71|10067.35|10067.35|0
1653038660000|2022-05-20 09:24:20|10068.17|10068.17|10068.17|10068.17|10068.17|10068.17|10068.17|10068.17|0
1653038670000|2022-05-20 09:24:30|10067.39|10067.39|10068.17|10068.17|10068.17|10068.17|10067.39|10067.39|0
1653038690000|2022-05-20 09:24:50|10067.99|10067.99|10065.68|10065.68|10067.99|10067.99|10065.68|10065.68|0
1653038700000|2022-05-20 09:25:00|10066.38|10066.38|10066.38|10066.38|10066.38|10066.38|10066.38|10066.38|0
1653038710000|2022-05-20 09:25:10|10066.2|10066.2|10066.2|10066.2|10066.2|10066.2|10066.2|10066.2|0
1653038720000|2022-05-20 09:25:20|10065.33|10065.33|10065.33|10065.33|10065.33|10065.33|10065.33|10065.33|0
1653038730000|2022-05-20 09:25:30|10065.52|10065.52|10065.8|10065.8|10065.8|10065.8|10065.52|10065.52|0
1653038760000|2022-05-20 09:26:00|10066.02|10066.02|10065.86|10065.86|10066.64|10066.64|10065.08|10065.08|0
1653038800000|2022-05-20 09:26:40|10066.28|10066.28|10066.28|10066.28|10066.28|10066.28|10066.28|10066.28|0
1653038810000|2022-05-20 09:26:50|10065.86|10065.86|10065.86|10065.86|10065.86|10065.86|10065.86|10065.86|0
1653038820000|2022-05-20 09:27:00|10066.28|10066.28|10066.53|10066.53|10066.53|10066.53|10065.68|10065.68|0
1653038840000|2022-05-20 09:27:20|10066.97|10066.97|10067.42|10067.42|10067.42|10067.42|10066.97|10066.97|0
1653038890000|2022-05-20 09:28:10|10067.66|10067.66|10067.33|10067.33|10067.66|10067.66|10067.33|10067.33|0
1653038900000|2022-05-20 09:28:20|10067.86|10067.86|10067.86|10067.86|10067.86|10067.86|10067.86|10067.86|0
1653038910000|2022-05-20 09:28:30|10067.36|10067.36|10067.36|10067.36|10067.36|10067.36|10067.36|10067.36|0
1653038920000|2022-05-20 09:28:40|10067.18|10067.18|10067.18|10067.18|10067.18|10067.18|10067.18|10067.18|0
1653038930000|2022-05-20 09:28:50|10067.02|10067.02|10067.02|10067.02|10067.02|10067.02|10067.02|10067.02|0
1653038960000|2022-05-20 09:29:20|10067.2|10067.2|10067.2|10067.2|10067.2|10067.2|10067.2|10067.2|0
1653038970000|2022-05-20 09:29:30|10067.57|10067.57|10065.63|10065.63|10067.57|10067.57|10065.63|10065.63|0
1653038980000|2022-05-20 09:29:40|10065.8|10065.8|10065.8|10065.8|10065.8|10065.8|10065.8|10065.8|0
1653038990000|2022-05-20 09:29:50|10065.63|10065.63|10065.65|10065.65|10065.65|10065.65|10065.5|10065.5|0
1653039000000|2022-05-20 09:30:00|10065.36|10065.36|10064.87|10064.87|10065.36|10065.36|10064.87|10064.87|0
1653039020000|2022-05-20 09:30:20|10064.44|10064.44|10065.04|10065.04|10065.71|10065.71|10064.44|10064.44|0
1653039030000|2022-05-20 09:30:30|10064.26|10064.26|10064.26|10064.26|10064.26|10064.26|10064.26|10064.26|0
1653039040000|2022-05-20 09:30:40|10065.31|10065.31|10065.31|10065.31|10065.31|10065.31|10065.31|10065.31|0
1653039060000|2022-05-20 09:31:00|10065.63|10065.63|10065.69|10065.69|10065.74|10065.74|10065.3|10065.3|0
1653039070000|2022-05-20 09:31:10|10065.82|10065.82|10066.8|10066.8|10067.19|10067.19|10065.82|10065.82|0
1653039080000|2022-05-20 09:31:20|10067.06|10067.06|10068.63|10068.63|10068.63|10068.63|10066.93|10066.93|0
1653039090000|2022-05-20 09:31:30|10068.97|10068.97|10069.85|10069.85|10069.85|10069.85|10068.97|10068.97|0
1653039100000|2022-05-20 09:31:40|10070.28|10070.28|10070.12|10070.12|10070.28|10070.28|10069.81|10069.81|0
1653039110000|2022-05-20 09:31:50|10070.9|10070.9|10071.43|10071.43|10071.43|10071.43|10070.9|10070.9|0
1653039120000|2022-05-20 09:32:00|10071.22|10071.22|10071.08|10071.08|10071.54|10071.54|10071.08|10071.08|0
1653039130000|2022-05-20 09:32:10|10070.98|10070.98|10071.15|10071.15|10071.15|10071.15|10070.98|10070.98|0
1653039140000|2022-05-20 09:32:20|10070.93|10070.93|10070.49|10070.49|10070.93|10070.93|10070.49|10070.49|0
1653039150000|2022-05-20 09:32:30|10070.12|10070.12|10070.12|10070.12|10070.12|10070.12|10070.12|10070.12|0
1653039160000|2022-05-20 09:32:40|10069.96|10069.96|10070.18|10070.18|10070.18|10070.18|10069.96|10069.96|0
1653039170000|2022-05-20 09:32:50|10070.4|10070.4|10070.85|10070.85|10070.85|10070.85|10070.4|10070.4|0
1653039180000|2022-05-20 09:33:00|10071.27|10071.27|10071.27|10071.27|10071.27|10071.27|10071.27|10071.27|0
1653039190000|2022-05-20 09:33:10|10070.49|10070.49|10071.04|10071.04|10071.5|10071.5|10070.49|10070.49|0
1653039200000|2022-05-20 09:33:20|10070.61|10070.61|10071.47|10071.47|10071.47|10071.47|10070.61|10070.61|0
1653039210000|2022-05-20 09:33:30|10071.89|10071.89|10071.89|10071.89|10071.89|10071.89|10071.89|10071.89|0
1653039220000|2022-05-20 09:33:40|10071.75|10071.75|10071.93|10071.93|10071.93|10071.93|10071.75|10071.75|0
1653039240000|2022-05-20 09:34:00|10072.02|10072.02|10072.02|10072.02|10072.02|10072.02|10072.02|10072.02|0
1653039250000|2022-05-20 09:34:10|10072.68|10072.68|10073.23|10073.23|10073.23|10073.23|10072.68|10072.68|0
1653039260000|2022-05-20 09:34:20|10073.6|10073.6|10075.44|10075.44|10077.69|10077.69|10073.6|10073.6|0
1653039270000|2022-05-20 09:34:30|10075.7|10075.7|10076.99|10076.99|10077.22|10077.22|10075.7|10075.7|0
1653039280000|2022-05-20 09:34:40|10077.18|10077.18|10078.39|10078.39|10078.39|10078.39|10077.18|10077.18|0
1653039290000|2022-05-20 09:34:50|10078.13|10078.13|10079.25|10079.25|10079.35|10079.35|10078.13|10078.13|0
1653039300000|2022-05-20 09:35:00|10079.7|10079.7|10079.89|10079.89|10079.89|10079.89|10079.53|10079.53|0
1653039310000|2022-05-20 09:35:10|10079.97|10079.97|10079.97|10079.97|10079.97|10079.97|10079.97|10079.97|0
1653039320000|2022-05-20 09:35:20|10080.11|10080.11|10079.36|10079.36|10080.11|10080.11|10079.26|10079.26|0
1653039340000|2022-05-20 09:35:40|10079.52|10079.52|10079.52|10079.52|10079.52|10079.52|10079.52|10079.52|0
1653039350000|2022-05-20 09:35:50|10079.68|10079.68|10080|10080|10080|10080|10079.68|10079.68|0
1653039360000|2022-05-20 09:36:00|10079.56|10079.56|10079.39|10079.39|10079.56|10079.56|10079.39|10079.39|0
1653039370000|2022-05-20 09:36:10|10078.7|10078.7|10078.48|10078.48|10078.7|10078.7|10078.48|10078.48|0
1653039380000|2022-05-20 09:36:20|10077.24|10077.24|10076.43|10076.43|10077.24|10077.24|10076.43|10076.43|0
1653039390000|2022-05-20 09:36:30|10074.87|10074.87|10074.43|10074.43|10075.22|10075.22|10074.43|10074.43|0
1653039410000|2022-05-20 09:36:50|10074.21|10074.21|10074.21|10074.21|10074.21|10074.21|10074.21|10074.21|0
1653039420000|2022-05-20 09:37:00|10073.96|10073.96|10074.35|10074.35|10074.44|10074.44|10073.96|10073.96|0
1653039430000|2022-05-20 09:37:10|10073.97|10073.97|10073.97|10073.97|10073.97|10073.97|10073.97|10073.97|0
1653039440000|2022-05-20 09:37:20|10074.22|10074.22|10074.22|10074.22|10074.22|10074.22|10074.22|10074.22|0
1653039450000|2022-05-20 09:37:30|10074|10074|10073.35|10073.35|10074|10074|10073.35|10073.35|0
1653039460000|2022-05-20 09:37:40|10073.79|10073.79|10073.69|10073.69|10073.79|10073.79|10073.69|10073.69|0
1653039470000|2022-05-20 09:37:50|10073.3|10073.3|10073|10073|10073.3|10073.3|10072.87|10072.87|0
1653039480000|2022-05-20 09:38:00|10073.36|10073.36|10073|10073|10073.36|10073.36|10072.78|10072.78|0
1653039490000|2022-05-20 09:38:10|10072.65|10072.65|10072.52|10072.52|10072.65|10072.65|10072.52|10072.52|0
1653039500000|2022-05-20 09:38:20|10071.86|10071.86|10072.33|10072.33|10072.33|10072.33|10071.61|10071.61|0
1653039510000|2022-05-20 09:38:30|10072.57|10072.57|10072.31|10072.31|10072.57|10072.57|10072.31|10072.31|0
1653039520000|2022-05-20 09:38:40|10072.15|10072.15|10070.89|10070.89|10072.15|10072.15|10070.59|10070.59|0
1653039530000|2022-05-20 09:38:50|10071.31|10071.31|10071.47|10071.47|10071.47|10071.47|10071.1|10071.1|0
1653039540000|2022-05-20 09:39:00|10071.24|10071.24|10071.24|10071.24|10071.24|10071.24|10071.24|10071.24|0
1653039550000|2022-05-20 09:39:10|10072.02|10072.02|10072.19|10072.19|10072.19|10072.19|10072.02|10072.02|0
1653039580000|2022-05-20 09:39:40|10072.63|10072.63|10071.64|10071.64|10072.63|10072.63|10071.64|10071.64|0
1653039590000|2022-05-20 09:39:50|10071.85|10071.85|10071.46|10071.46|10071.85|10071.85|10071.46|10071.46|0
1653039600000|2022-05-20 09:40:00|10071.35|10071.35|10071.19|10071.19|10071.35|10071.35|10071.19|10071.19|0
1653039610000|2022-05-20 09:40:10|10069.63|10069.63|10069.63|10069.63|10069.63|10069.63|10069.63|10069.63|0
1653039620000|2022-05-20 09:40:20|10069.27|10069.27|10069.14|10069.14|10069.27|10069.27|10069.14|10069.14|0
1653039630000|2022-05-20 09:40:30|10068.92|10068.92|10068.92|10068.92|10068.92|10068.92|10068.92|10068.92|0
1653039640000|2022-05-20 09:40:40|10068.14|10068.14|10068.14|10068.14|10068.14|10068.14|10068.14|10068.14|0
1653039650000|2022-05-20 09:40:50|10066.58|10066.58|10066.58|10066.58|10066.58|10066.58|10066.58|10066.58|0
1653039660000|2022-05-20 09:41:00|10066.79|10066.79|10067.41|10067.41|10067.41|10067.41|10066.79|10066.79|0
1653039670000|2022-05-20 09:41:10|10068.06|10068.06|10068.06|10068.06|10068.06|10068.06|10068.06|10068.06|0
1653039680000|2022-05-20 09:41:20|10067.83|10067.83|10068.26|10068.26|10068.26|10068.26|10067.83|10067.83|0
1653039690000|2022-05-20 09:41:30|10068.41|10068.41|10068.63|10068.63|10068.63|10068.63|10068.18|10068.18|0
1653039700000|2022-05-20 09:41:40|10068.18|10068.18|10068.8|10068.8|10068.8|10068.8|10067.95|10067.95|0
1653039710000|2022-05-20 09:41:50|10069.48|10069.48|10068.73|10068.73|10069.48|10069.48|10068.73|10068.73|0
1653039720000|2022-05-20 09:42:00|10069.22|10069.22|10069.56|10069.56|10069.56|10069.56|10069.1|10069.1|0
1653039740000|2022-05-20 09:42:20|10070.4|10070.4|10071.71|10071.71|10071.71|10071.71|10070.4|10070.4|0
1653039750000|2022-05-20 09:42:30|10072.21|10072.21|10071.55|10071.55|10072.46|10072.46|10071.55|10071.55|0
1653039760000|2022-05-20 09:42:40|10071.1|10071.1|10071.55|10071.55|10071.55|10071.55|10071.1|10071.1|0
1653039770000|2022-05-20 09:42:50|10071.1|10071.1|10070.28|10070.28|10071.1|10071.1|10070.28|10070.28|0
1653039780000|2022-05-20 09:43:00|10070.1|10070.1|10069.52|10069.52|10070.48|10070.48|10069.52|10069.52|0
1653039790000|2022-05-20 09:43:10|10069.09|10069.09|10069.09|10069.09|10069.09|10069.09|10069.09|10069.09|0
1653039800000|2022-05-20 09:43:20|10068.31|10068.31|10068.05|10068.05|10068.31|10068.31|10068.05|10068.05|0
1653039810000|2022-05-20 09:43:30|10068.23|10068.23|10068.23|10068.23|10068.23|10068.23|10068.23|10068.23|0
1653039820000|2022-05-20 09:43:40|10067.98|10067.98|10068.43|10068.43|10068.43|10068.43|10067.98|10067.98|0
1653039840000|2022-05-20 09:44:00|10068.18|10068.18|10067.76|10067.76|10068.18|10068.18|10067.76|10067.76|0
1653039850000|2022-05-20 09:44:10|10068.19|10068.19|10068.19|10068.19|10068.19|10068.19|10068.19|10068.19|0
1653039860000|2022-05-20 09:44:20|10067.75|10067.75|10067.22|10067.22|10067.75|10067.75|10067.22|10067.22|0
1653039870000|2022-05-20 09:44:30|10067.05|10067.05|10066.75|10066.75|10067.05|10067.05|10066.58|10066.58|0
1653039900000|2022-05-20 09:45:00|10066.39|10066.39|10064.91|10064.91|10066.39|10066.39|10064.91|10064.91|0
1653039910000|2022-05-20 09:45:10|10064.83|10064.83|10065.03|10065.03|10065.03|10065.03|10064.66|10064.66|0
1653039920000|2022-05-20 09:45:20|10064.81|10064.81|10064.81|10064.81|10064.81|10064.81|10064.81|10064.81|0
1653039940000|2022-05-20 09:45:40|10064.92|10064.92|10064.92|10064.92|10064.92|10064.92|10064.92|10064.92|0
1653039960000|2022-05-20 09:46:00|10064.79|10064.79|10064.79|10064.79|10064.79|10064.79|10064.79|10064.79|0
1653039970000|2022-05-20 09:46:10|10063.92|10063.92|10063.92|10063.92|10063.92|10063.92|10063.92|10063.92|0
1653039980000|2022-05-20 09:46:20|10063.7|10063.7|10063.7|10063.7|10063.7|10063.7|10063.7|10063.7|0
1653039990000|2022-05-20 09:46:30|10062.92|10062.92|10066.04|10066.04|10066.04|10066.04|10062.92|10062.92|0
1653040010000|2022-05-20 09:46:50|10065.81|10065.81|10065.55|10065.55|10065.81|10065.81|10065.41|10065.41|0
1653040020000|2022-05-20 09:47:00|10065.22|10065.22|10065.22|10065.22|10065.22|10065.22|10065.22|10065.22|0
1653040030000|2022-05-20 09:47:10|10065.06|10065.06|10065.06|10065.06|10065.06|10065.06|10065.06|10065.06|0
1653040040000|2022-05-20 09:47:20|10063.82|10063.82|10063.97|10063.97|10064.19|10064.19|10063.82|10063.82|0
1653040050000|2022-05-20 09:47:30|10063.54|10063.54|10061.53|10061.53|10063.54|10063.54|10061.53|10061.53|0
1653040060000|2022-05-20 09:47:40|10061.35|10061.35|10060.68|10060.68|10061.35|10061.35|10060.68|10060.68|0
1653040070000|2022-05-20 09:47:50|10061.12|10061.12|10060.69|10060.69|10061.12|10061.12|10060.69|10060.69|0
1653040080000|2022-05-20 09:48:00|10060.19|10060.19|10060.19|10060.19|10060.19|10060.19|10060.19|10060.19|0
1653040090000|2022-05-20 09:48:10|10058.92|10058.92|10059.11|10059.11|10059.11|10059.11|10058.92|10058.92|0
1653040100000|2022-05-20 09:48:20|10059.28|10059.28|10058.98|10058.98|10059.28|10059.28|10058.98|10058.98|0
1653040110000|2022-05-20 09:48:30|10058.85|10058.85|10058.16|10058.16|10058.85|10058.85|10058.16|10058.16|0
1653040130000|2022-05-20 09:48:50|10057.38|10057.38|10057.38|10057.38|10057.38|10057.38|10057.38|10057.38|0
1653040140000|2022-05-20 09:49:00|10057.63|10057.63|10057.63|10057.63|10057.63|10057.63|10057.63|10057.63|0
1653040150000|2022-05-20 09:49:10|10057.46|10057.46|10057.46|10057.46|10057.46|10057.46|10057.46|10057.46|0
1653040160000|2022-05-20 09:49:20|10057.67|10057.67|10057.67|10057.67|10057.67|10057.67|10057.67|10057.67|0
1653040170000|2022-05-20 09:49:30|10057.84|10057.84|10057.84|10057.84|10057.84|10057.84|10057.06|10057.06|0
1653040180000|2022-05-20 09:49:40|10057.75|10057.75|10057.23|10057.23|10057.75|10057.75|10057.23|10057.23|0
1653040190000|2022-05-20 09:49:50|10057.06|10057.06|10056.43|10056.43|10057.13|10057.13|10056.43|10056.43|0
1653040200000|2022-05-20 09:50:00|10056.66|10056.66|10058.91|10058.91|10058.91|10058.91|10056.66|10056.66|0
1653040210000|2022-05-20 09:50:10|10059.13|10059.13|10059.26|10059.26|10059.26|10059.26|10059.13|10059.13|0
1653040220000|2022-05-20 09:50:20|10058.8|10058.8|10058.8|10058.8|10058.8|10058.8|10058.8|10058.8|0
1653040230000|2022-05-20 09:50:30|10058.98|10058.98|10058.75|10058.75|10058.98|10058.98|10058.75|10058.75|0
1653040240000|2022-05-20 09:50:40|10058.58|10058.58|10058.58|10058.58|10058.58|10058.58|10058.58|10058.58|0
1653040260000|2022-05-20 09:51:00|10058.8|10058.8|10058.8|10058.8|10058.8|10058.8|10058.8|10058.8|0
1653040270000|2022-05-20 09:51:10|10058.02|10058.02|10059.24|10059.24|10059.24|10059.24|10058.02|10058.02|0
1653040280000|2022-05-20 09:51:20|10059.47|10059.47|10059.29|10059.29|10059.47|10059.47|10059.29|10059.29|0
1653040300000|2022-05-20 09:51:40|10059.16|10059.16|10059.16|10059.16|10059.16|10059.16|10059.16|10059.16|0
1653040320000|2022-05-20 09:52:00|10059.69|10059.69|10059.88|10059.88|10060.66|10060.66|10059.69|10059.69|0
1653040330000|2022-05-20 09:52:10|10059.53|10059.53|10059.53|10059.53|10059.53|10059.53|10059.53|10059.53|0
1653040350000|2022-05-20 09:52:30|10059.45|10059.45|10059.45|10059.45|10059.45|10059.45|10059.45|10059.45|0
1653040360000|2022-05-20 09:52:40|10059.12|10059.12|10059.1|10059.1|10059.23|10059.23|10058.66|10058.66|0
1653040370000|2022-05-20 09:52:50|10057.54|10057.54|10057.69|10057.69|10057.78|10057.78|10057.54|10057.54|0
1653040390000|2022-05-20 09:53:10|10057.52|10057.52|10057.82|10057.82|10057.82|10057.82|10057.52|10057.52|0
1653040400000|2022-05-20 09:53:20|10057.99|10057.99|10057.78|10057.78|10057.99|10057.99|10057.78|10057.78|0
1653040410000|2022-05-20 09:53:30|10058.24|10058.24|10061.79|10061.79|10061.79|10061.79|10058.24|10058.24|0
1653040420000|2022-05-20 09:53:40|10061.68|10061.68|10061.68|10061.68|10061.68|10061.68|10061.68|10061.68|0
1653040430000|2022-05-20 09:53:50|10061|10061|10060.14|10060.14|10061|10061|10060.14|10060.14|0
1653040440000|2022-05-20 09:54:00|10060.51|10060.51|10060.29|10060.29|10060.51|10060.51|10060.29|10060.29|0
1653040450000|2022-05-20 09:54:10|10060.11|10060.11|10059.88|10059.88|10060.11|10060.11|10059.88|10059.88|0
1653040470000|2022-05-20 09:54:30|10059.57|10059.57|10059.57|10059.57|10059.57|10059.57|10059.57|10059.57|0
1653040480000|2022-05-20 09:54:40|10059.76|10059.76|10059.84|10059.84|10059.84|10059.84|10059.76|10059.76|0
1653040500000|2022-05-20 09:55:00|10059.95|10059.95|10060.74|10060.74|10060.74|10060.74|10059.95|10059.95|0
1653040510000|2022-05-20 09:55:10|10060.28|10060.28|10060.41|10060.41|10060.63|10060.63|10060.28|10060.28|0
1653040520000|2022-05-20 09:55:20|10060.59|10060.59|10059.03|10059.03|10060.59|10060.59|10059.03|10059.03|0
1653040530000|2022-05-20 09:55:30|10059.45|10059.45|10059.28|10059.28|10059.45|10059.45|10059.28|10059.28|0
1653040540000|2022-05-20 09:55:40|10059.05|10059.05|10059.05|10059.05|10059.05|10059.05|10059.05|10059.05|0
1653040550000|2022-05-20 09:55:50|10058.18|10058.18|10057.23|10057.23|10058.18|10058.18|10057.23|10057.23|0
1653040560000|2022-05-20 09:56:00|10057|10057|10057|10057|10057|10057|10057|10057|0
1653040570000|2022-05-20 09:56:10|10056.5|10056.5|10056.13|10056.13|10056.5|10056.5|10055.67|10055.67|0
1653040580000|2022-05-20 09:56:20|10055.88|10055.88|10054.33|10054.33|10055.88|10055.88|10054.12|10054.12|0
1653040590000|2022-05-20 09:56:30|10054.1|10054.1|10053.74|10053.74|10054.1|10054.1|10053.74|10053.74|0
1653040600000|2022-05-20 09:56:40|10053.87|10053.87|10053.01|10053.01|10053.87|10053.87|10053.01|10053.01|0
1653040610000|2022-05-20 09:56:50|10053.24|10053.24|10055.58|10055.58|10055.58|10055.58|10053.24|10053.24|0
1653040620000|2022-05-20 09:57:00|10055.81|10055.81|10055.93|10055.93|10055.93|10055.93|10055.35|10055.35|0
1653040630000|2022-05-20 09:57:10|10056.36|10056.36|10056.58|10056.58|10056.81|10056.81|10056.13|10056.13|0
1653040650000|2022-05-20 09:57:30|10057.04|10057.04|10056.83|10056.83|10057.04|10057.04|10056.58|10056.58|0
1653040680000|2022-05-20 09:58:00|10057.78|10057.78|10057.42|10057.42|10057.78|10057.78|10057.42|10057.42|0
1653040690000|2022-05-20 09:58:10|10057.19|10057.19|10057.19|10057.19|10057.65|10057.65|10057.19|10057.19|0
1653040700000|2022-05-20 09:58:20|10057.11|10057.11|10057.36|10057.36|10057.36|10057.36|10057.11|10057.11|0
1653040710000|2022-05-20 09:58:30|10057.11|10057.11|10055.97|10055.97|10057.11|10057.11|10055.97|10055.97|0
1653040720000|2022-05-20 09:58:40|10056.15|10056.15|10056.65|10056.65|10056.65|10056.65|10055.97|10055.97|0
1653040730000|2022-05-20 09:58:50|10056.42|10056.42|10055.72|10055.72|10056.42|10056.42|10055.72|10055.72|0
1653040740000|2022-05-20 09:59:00|10056.4|10056.4|10055.95|10055.95|10056.4|10056.4|10055.95|10055.95|0
1653040750000|2022-05-20 09:59:10|10055.7|10055.7|10056.88|10056.88|10056.88|10056.88|10055.45|10055.45|0
1653040760000|2022-05-20 09:59:20|10056.43|10056.43|10056.97|10056.97|10056.97|10056.97|10056.43|10056.43|0
1653040770000|2022-05-20 09:59:30|10057.42|10057.42|10057.42|10057.42|10057.42|10057.42|10057.42|10057.42|0
1653040780000|2022-05-20 09:59:40|10056.74|10056.74|10056.75|10056.75|10056.75|10056.75|10055.18|10055.18|0
1653040790000|2022-05-20 09:59:50|10056.5|10056.5|10057.18|10057.18|10057.18|10057.18|10056.5|10056.5|0
1653040800000|2022-05-20 10:00:00|10056.95|10056.95|10055.71|10055.71|10056.95|10056.95|10055.71|10055.71|0
1653040810000|2022-05-20 10:00:10|10055.49|10055.49|10055.49|10055.49|10055.49|10055.49|10055.49|10055.49|0
1653040820000|2022-05-20 10:00:20|10056.17|10056.17|10056.4|10056.4|10056.4|10056.4|10055.49|10055.49|0
1653040830000|2022-05-20 10:00:30|10055.94|10055.94|10053.94|10053.94|10055.94|10055.94|10053.94|10053.94|0
1653040840000|2022-05-20 10:00:40|10053.72|10053.72|10053.16|10053.16|10053.72|10053.72|10053.16|10053.16|0
1653040850000|2022-05-20 10:00:50|10053.38|10053.38|10052.93|10052.93|10053.38|10053.38|10052.7|10052.7|0
1653040860000|2022-05-20 10:01:00|10052.82|10052.82|10050.2|10050.2|10052.82|10052.82|10050.2|10050.2|0
1653040870000|2022-05-20 10:01:10|10050.05|10050.05|10050.11|10050.11|10050.79|10050.79|10050.05|10050.05|0
1653040880000|2022-05-20 10:01:20|10049.88|10049.88|10050.05|10050.05|10050.05|10050.05|10049.88|10049.88|0
1653040890000|2022-05-20 10:01:30|10050.83|10050.83|10051.84|10051.84|10051.84|10051.84|10050.83|10050.83|0
1653040900000|2022-05-20 10:01:40|10051.94|10051.94|10051.94|10051.94|10051.94|10051.94|10051.94|10051.94|0
1653040910000|2022-05-20 10:01:50|10051.68|10051.68|10051.35|10051.35|10051.68|10051.68|10051.35|10051.35|0
1653040920000|2022-05-20 10:02:00|10051.7|10051.7|10053.62|10053.62|10053.62|10053.62|10051.7|10051.7|0
1653040940000|2022-05-20 10:02:20|10053.85|10053.85|10054.3|10054.3|10054.3|10054.3|10053.85|10053.85|0
1653040950000|2022-05-20 10:02:30|10054.74|10054.74|10052.25|10052.25|10055.19|10055.19|10052.25|10052.25|0
1653040960000|2022-05-20 10:02:40|10052.91|10052.91|10048.77|10048.77|10052.91|10052.91|10048.77|10048.77|0
1653040970000|2022-05-20 10:02:50|10048.44|10048.44|10048.67|10048.67|10048.67|10048.67|10048.44|10048.44|0
1653040980000|2022-05-20 10:03:00|10049.12|10049.12|10048.59|10048.59|10049.12|10049.12|10048.42|10048.42|0
1653040990000|2022-05-20 10:03:10|10048.42|10048.42|10048.42|10048.42|10048.42|10048.42|10048.42|10048.42|0
1653041000000|2022-05-20 10:03:20|10046.86|10046.86|10046.86|10046.86|10046.86|10046.86|10046.86|10046.86|0
1653041010000|2022-05-20 10:03:30|10046.96|10046.96|10044.9|10044.9|10046.96|10046.96|10044.45|10044.45|0
1653041020000|2022-05-20 10:03:40|10044.67|10044.67|10043.87|10043.87|10044.67|10044.67|10043.87|10043.87|0
1653041030000|2022-05-20 10:03:50|10043.18|10043.18|10042.64|10042.64|10043.18|10043.18|10042.64|10042.64|0
1653041040000|2022-05-20 10:04:00|10042.51|10042.51|10041.05|10041.05|10042.51|10042.51|10041.05|10041.05|0
1653041060000|2022-05-20 10:04:20|10040.91|10040.91|10040.69|10040.69|10040.91|10040.91|10040.32|10040.32|0
1653041070000|2022-05-20 10:04:30|10040.87|10040.87|10041.23|10041.23|10041.23|10041.23|10040.87|10040.87|0
1653041080000|2022-05-20 10:04:40|10041.12|10041.12|10038.27|10038.27|10041.12|10041.12|10038.27|10038.27|0
1653041090000|2022-05-20 10:04:50|10038.06|10038.06|10035.73|10035.73|10038.07|10038.07|10035.73|10035.73|0
1653041100000|2022-05-20 10:05:00|10035.37|10035.37|10035.37|10035.37|10035.37|10035.37|10035|10035|0
1653041110000|2022-05-20 10:05:10|10033.42|10033.42|10033.02|10033.02|10033.42|10033.42|10032.85|10032.85|0
1653041120000|2022-05-20 10:05:20|10034.58|10034.58|10035.24|10035.24|10035.24|10035.24|10034.58|10034.58|0
1653041130000|2022-05-20 10:05:30|10034.96|10034.96|10034.48|10034.48|10034.96|10034.96|10034.48|10034.48|0
1653041140000|2022-05-20 10:05:40|10034.67|10034.67|10033.64|10033.64|10034.67|10034.67|10033.64|10033.64|0
1653041150000|2022-05-20 10:05:50|10033.98|10033.98|10033.5|10033.5|10033.98|10033.98|10033.5|10033.5|0
1653041160000|2022-05-20 10:06:00|10033.63|10033.63|10033.63|10033.63|10033.63|10033.63|10033.63|10033.63|0
1653041170000|2022-05-20 10:06:10|10032.72|10032.72|10031.45|10031.45|10032.72|10032.72|10031.45|10031.45|0
1653041180000|2022-05-20 10:06:20|10031.25|10031.25|10033.52|10033.52|10033.52|10033.52|10030.91|10030.91|0
1653041190000|2022-05-20 10:06:30|10034.04|10034.04|10033.78|10033.78|10034.04|10034.04|10033.78|10033.78|0
1653041200000|2022-05-20 10:06:40|10033.95|10033.95|10032.8|10032.8|10034.06|10034.06|10032.69|10032.69|0
1653041210000|2022-05-20 10:06:50|10033.26|10033.26|10033.59|10033.59|10033.59|10033.59|10033.14|10033.14|0
1653041220000|2022-05-20 10:07:00|10033.14|10033.14|10032.56|10032.56|10033.14|10033.14|10032.56|10032.56|0
1653041230000|2022-05-20 10:07:10|10032.38|10032.38|10032.38|10032.38|10032.38|10032.38|10032.38|10032.38|0
1653041240000|2022-05-20 10:07:20|10032.56|10032.56|10032.56|10032.56|10032.56|10032.56|10032.56|10032.56|0
1653041250000|2022-05-20 10:07:30|10033.24|10033.24|10033.01|10033.01|10033.47|10033.47|10033.01|10033.01|0
1653041260000|2022-05-20 10:07:40|10032.84|10032.84|10033.19|10033.19|10033.19|10033.19|10032.84|10032.84|0
1653041270000|2022-05-20 10:07:50|10033.42|10033.42|10033.55|10033.55|10033.55|10033.55|10033.42|10033.42|0
1653041290000|2022-05-20 10:08:10|10033.37|10033.37|10033.37|10033.37|10033.37|10033.37|10033.37|10033.37|0
1653041300000|2022-05-20 10:08:20|10033.55|10033.55|10033.55|10033.55|10033.55|10033.55|10033.55|10033.55|0
1653041310000|2022-05-20 10:08:30|10033.77|10033.77|10036.03|10036.03|10036.03|10036.03|10033.77|10033.77|0
1653041320000|2022-05-20 10:08:40|10036.48|10036.48|10036.22|10036.22|10036.48|10036.48|10036.03|10036.03|0
1653041330000|2022-05-20 10:08:50|10035.99|10035.99|10036.22|10036.22|10036.22|10036.22|10035.99|10035.99|0
1653041340000|2022-05-20 10:09:00|10036.55|10036.55|10036.72|10036.72|10036.72|10036.72|10036.55|10036.55|0
1653041350000|2022-05-20 10:09:10|10036.33|10036.33|10037.4|10037.4|10037.4|10037.4|10036.33|10036.33|0
1653041360000|2022-05-20 10:09:20|10037.75|10037.75|10041.34|10041.34|10041.34|10041.34|10037.75|10037.75|0
1653041370000|2022-05-20 10:09:30|10041.5|10041.5|10041.89|10041.89|10041.89|10041.89|10041.5|10041.5|0
1653041380000|2022-05-20 10:09:40|10041.78|10041.78|10041.89|10041.89|10041.89|10041.89|10041.78|10041.78|0
1653041390000|2022-05-20 10:09:50|10041.78|10041.78|10041.87|10041.87|10041.87|10041.87|10041.78|10041.78|0
1653041400000|2022-05-20 10:10:00|10041.43|10041.43|10041.43|10041.43|10041.43|10041.43|10041.43|10041.43|0
1653041440000|2022-05-20 10:10:40|10041.89|10041.89|10041.89|10041.89|10041.89|10041.89|10041.89|10041.89|0
1653041450000|2022-05-20 10:10:50|10041.76|10041.76|10041.98|10041.98|10041.98|10041.98|10041.76|10041.76|0
1653041470000|2022-05-20 10:11:10|10041.2|10041.2|10041.2|10041.2|10041.2|10041.2|10041.2|10041.2|0
1653041480000|2022-05-20 10:11:20|10041.31|10041.31|10041.31|10041.31|10041.31|10041.31|10041.31|10041.31|0
1653041500000|2022-05-20 10:11:40|10040.94|10040.94|10041.66|10041.66|10041.66|10041.66|10040.94|10040.94|0
1653041510000|2022-05-20 10:11:50|10042.11|10042.11|10041.66|10041.66|10042.11|10042.11|10041.66|10041.66|0
1653041530000|2022-05-20 10:12:10|10042.34|10042.34|10042.34|10042.34|10042.34|10042.34|10042.34|10042.34|0
1653041540000|2022-05-20 10:12:20|10043.02|10043.02|10043.02|10043.02|10043.02|10043.02|10043.02|10043.02|0
1653041550000|2022-05-20 10:12:30|10042.67|10042.67|10041.81|10041.81|10042.67|10042.67|10041.81|10041.81|0
1653041560000|2022-05-20 10:12:40|10042.27|10042.27|10042.27|10042.27|10042.27|10042.27|10042.27|10042.27|0
1653041570000|2022-05-20 10:12:50|10042.5|10042.5|10042.5|10042.5|10042.5|10042.5|10042.5|10042.5|0
1653041600000|2022-05-20 10:13:20|10042.94|10042.94|10042.94|10042.94|10042.94|10042.94|10042.94|10042.94|0
1653041610000|2022-05-20 10:13:30|10042.65|10042.65|10043.65|10043.65|10043.65|10043.65|10042.65|10042.65|0
1653041630000|2022-05-20 10:13:50|10043.53|10043.53|10043.17|10043.17|10043.53|10043.53|10043.17|10043.17|0
1653041640000|2022-05-20 10:14:00|10042.95|10042.95|10042.95|10042.95|10042.95|10042.95|10042.95|10042.95|0
1653041650000|2022-05-20 10:14:10|10043.4|10043.4|10043.4|10043.4|10043.4|10043.4|10043.4|10043.4|0
1653041660000|2022-05-20 10:14:20|10042.95|10042.95|10042.32|10042.32|10042.95|10042.95|10042.32|10042.32|0
1653041670000|2022-05-20 10:14:30|10040.76|10040.76|10040.76|10040.76|10040.76|10040.76|10040.76|10040.76|0
1653041680000|2022-05-20 10:14:40|10040.98|10040.98|10039.44|10039.44|10040.98|10040.98|10039.44|10039.44|0
1653041690000|2022-05-20 10:14:50|10039.9|10039.9|10039.41|10039.41|10039.9|10039.9|10039.41|10039.41|0
1653041700000|2022-05-20 10:15:00|10039.29|10039.29|10038.94|10038.94|10039.29|10039.29|10038.94|10038.94|0
1653041710000|2022-05-20 10:15:10|10038.46|10038.46|10038.46|10038.46|10038.46|10038.46|10038.46|10038.46|0
1653041730000|2022-05-20 10:15:30|10037.68|10037.68|10035.75|10035.75|10037.68|10037.68|10035.75|10035.75|0
1653041740000|2022-05-20 10:15:40|10035.1|10035.1|10034.67|10034.67|10035.1|10035.1|10034.67|10034.67|0
1653041760000|2022-05-20 10:16:00|10035.45|10035.45|10036.23|10036.23|10036.23|10036.23|10035.45|10035.45|0
1653041770000|2022-05-20 10:16:10|10035.81|10035.81|10036.06|10036.06|10036.06|10036.06|10035.81|10035.81|0
1653041780000|2022-05-20 10:16:20|10036.28|10036.28|10035.84|10035.84|10036.28|10036.28|10035.84|10035.84|0
1653041790000|2022-05-20 10:16:30|10035.68|10035.68|10035.68|10035.68|10035.68|10035.68|10035.68|10035.68|0
1653041800000|2022-05-20 10:16:40|10035.85|10035.85|10036.03|10036.03|10036.03|10036.03|10035.85|10035.85|0
1653041810000|2022-05-20 10:16:50|10035.77|10035.77|10035.77|10035.77|10035.77|10035.77|10035.77|10035.77|0
1653041820000|2022-05-20 10:17:00|10036.2|10036.2|10036.2|10036.2|10036.2|10036.2|10036.2|10036.2|0
1653041850000|2022-05-20 10:17:30|10036.65|10036.65|10038.21|10038.21|10038.21|10038.21|10036.65|10036.65|0
1653041860000|2022-05-20 10:17:40|10038|10038|10038.63|10038.63|10038.63|10038.63|10038|10038|0
1653041870000|2022-05-20 10:17:50|10038.52|10038.52|10038.63|10038.63|10038.63|10038.63|10038.52|10038.52|0
1653041880000|2022-05-20 10:18:00|10038.85|10038.85|10038.85|10038.85|10038.85|10038.85|10038.85|10038.85|0
1653041890000|2022-05-20 10:18:10|10038.95|10038.95|10039.43|10039.43|10039.43|10039.43|10038.95|10038.95|0
1653041900000|2022-05-20 10:18:20|10039.32|10039.32|10039.32|10039.32|10039.32|10039.32|10039.32|10039.32|0
1653041910000|2022-05-20 10:18:30|10039.43|10039.43|10039.43|10039.43|10039.43|10039.43|10039.43|10039.43|0
1653041920000|2022-05-20 10:18:40|10039.66|10039.66|10039.66|10039.66|10039.66|10039.66|10039.66|10039.66|0
1653041930000|2022-05-20 10:18:50|10039.09|10039.09|10038.95|10038.95|10039.09|10039.09|10038.95|10038.95|0
1653041940000|2022-05-20 10:19:00|10038.58|10038.58|10038.34|10038.34|10038.58|10038.58|10038.34|10038.34|0
1653041950000|2022-05-20 10:19:10|10038.02|10038.02|10038.02|10038.02|10038.02|10038.02|10038.02|10038.02|0
1653041990000|2022-05-20 10:19:50|10037.65|10037.65|10037.65|10037.65|10037.65|10037.65|10037.65|10037.65|0
1653042000000|2022-05-20 10:20:00|10037.78|10037.78|10038.63|10038.63|10038.63|10038.63|10037.78|10037.78|0
1653042010000|2022-05-20 10:20:10|10038.76|10038.76|10038.76|10038.76|10038.76|10038.76|10038.76|10038.76|0
1653042020000|2022-05-20 10:20:20|10038.58|10038.58|10038.36|10038.36|10038.58|10038.58|10038.36|10038.36|0
1653042030000|2022-05-20 10:20:30|10038.58|10038.58|10038.58|10038.58|10038.58|10038.58|10038.58|10038.58|0
1653042070000|2022-05-20 10:21:10|10038.8|10038.8|10038.8|10038.8|10038.8|10038.8|10038.8|10038.8|0
1653042110000|2022-05-20 10:21:50|10039.03|10039.03|10039.38|10039.38|10039.61|10039.61|10038.93|10038.93|0
1653042120000|2022-05-20 10:22:00|10039.56|10039.56|10038.47|10038.47|10039.56|10039.56|10038.25|10038.25|0
1653042130000|2022-05-20 10:22:10|10038.7|10038.7|10038.93|10038.93|10038.93|10038.93|10038.7|10038.7|0
1653042140000|2022-05-20 10:22:20|10038.15|10038.15|10038.08|10038.08|10038.26|10038.26|10037.96|10037.96|0
1653042170000|2022-05-20 10:22:50|10038.76|10038.76|10039.45|10039.45|10039.45|10039.45|10038.76|10038.76|0
1653042190000|2022-05-20 10:23:10|10039.66|10039.66|10039.85|10039.85|10039.85|10039.85|10039.66|10039.66|0
1653042200000|2022-05-20 10:23:20|10040.08|10040.08|10040.12|10040.12|10040.75|10040.75|10040.08|10040.08|0
1653042210000|2022-05-20 10:23:30|10040.3|10040.3|10039.95|10039.95|10040.3|10040.3|10039.85|10039.85|0
1653042220000|2022-05-20 10:23:40|10040.06|10040.06|10039.84|10039.84|10040.06|10040.06|10039.84|10039.84|0
1653042230000|2022-05-20 10:23:50|10039.95|10039.95|10039.95|10039.95|10040.73|10040.73|10039.95|10039.95|0
1653042240000|2022-05-20 10:24:00|10039.69|10039.69|10039.3|10039.3|10039.69|10039.69|10039.3|10039.3|0
1653042250000|2022-05-20 10:24:10|10039.45|10039.45|10039.45|10039.45|10039.45|10039.45|10039.45|10039.45|0
1653042260000|2022-05-20 10:24:20|10039.34|10039.34|10039.34|10039.34|10039.34|10039.34|10039.34|10039.34|0
1653042270000|2022-05-20 10:24:30|10039.17|10039.17|10039.17|10039.17|10039.17|10039.17|10039.17|10039.17|0
1653042280000|2022-05-20 10:24:40|10039.06|10039.06|10039.06|10039.06|10039.06|10039.06|10039.06|10039.06|0
1653042290000|2022-05-20 10:24:50|10039.21|10039.21|10039.03|10039.03|10039.21|10039.21|10039.03|10039.03|0
1653042320000|2022-05-20 10:25:20|10038.71|10038.71|10038.71|10038.71|10038.71|10038.71|10038.71|10038.71|0
1653042360000|2022-05-20 10:26:00|10037.93|10037.93|10037.93|10037.93|10037.93|10037.93|10037.93|10037.93|0
1653042370000|2022-05-20 10:26:10|10038.23|10038.23|10038.62|10038.62|10038.62|10038.62|10038.06|10038.06|0
1653042380000|2022-05-20 10:26:20|10040.18|10040.18|10040.18|10040.18|10040.18|10040.18|10040.18|10040.18|0
1653042390000|2022-05-20 10:26:30|10040.64|10040.64|10040.64|10040.64|10040.64|10040.64|10040.64|10040.64|0
1653042400000|2022-05-20 10:26:40|10039.77|10039.77|10039.77|10039.77|10039.77|10039.77|10039.77|10039.77|0
1653042410000|2022-05-20 10:26:50|10039.65|10039.65|10039.65|10039.65|10039.65|10039.65|10039.65|10039.65|0
1653042420000|2022-05-20 10:27:00|10039.56|10039.56|10039.33|10039.33|10039.56|10039.56|10039.33|10039.33|0
1653042430000|2022-05-20 10:27:10|10040.11|10040.11|10040.11|10040.11|10040.11|10040.11|10040.11|10040.11|0
1653042460000|2022-05-20 10:27:40|10040.33|10040.33|10040.33|10040.33|10040.33|10040.33|10040.33|10040.33|0
1653042480000|2022-05-20 10:28:00|10039.88|10039.88|10040.09|10040.09|10040.09|10040.09|10039.63|10039.63|0
1653042490000|2022-05-20 10:28:10|10039.52|10039.52|10039.52|10039.52|10039.52|10039.52|10039.52|10039.52|0
1653042500000|2022-05-20 10:28:20|10039.15|10039.15|10039.4|10039.4|10039.4|10039.4|10039.15|10039.15|0
1653042510000|2022-05-20 10:28:30|10039.7|10039.7|10039.4|10039.4|10039.7|10039.7|10039.4|10039.4|0
1653042530000|2022-05-20 10:28:50|10040.18|10040.18|10041.44|10041.44|10041.44|10041.44|10039.85|10039.85|0
1653042540000|2022-05-20 10:29:00|10042.22|10042.22|10043.16|10043.16|10043.16|10043.16|10041.56|10041.56|0
1653042550000|2022-05-20 10:29:10|10044.9|10044.9|10044.4|10044.4|10045.03|10045.03|10043.78|10043.78|0
1653042580000|2022-05-20 10:29:40|10044.24|10044.24|10044.24|10044.24|10044.24|10044.24|10044.24|10044.24|0
1653042590000|2022-05-20 10:29:50|10043.88|10043.88|10042.75|10042.75|10043.88|10043.88|10042.75|10042.75|0
1653042600000|2022-05-20 10:30:00|10043.07|10043.07|10042.12|10042.12|10043.07|10043.07|10042.12|10042.12|0
1653042640000|2022-05-20 10:30:40|10042.24|10042.24|10042.24|10042.24|10042.24|10042.24|10042.24|10042.24|0
1653042660000|2022-05-20 10:31:00|10042.16|10042.16|10042.16|10042.16|10042.16|10042.16|10042.16|10042.16|0
1653042690000|2022-05-20 10:31:30|10042.33|10042.33|10042.33|10042.33|10042.33|10042.33|10042.33|10042.33|0
1653042700000|2022-05-20 10:31:40|10042.07|10042.07|10041.94|10041.94|10042.07|10042.07|10041.94|10041.94|0
1653042710000|2022-05-20 10:31:50|10042.36|10042.36|10043.14|10043.14|10043.14|10043.14|10042.36|10042.36|0
1653042720000|2022-05-20 10:32:00|10043.37|10043.37|10043.67|10043.67|10043.67|10043.67|10043.37|10043.37|0
1653042730000|2022-05-20 10:32:10|10044.11|10044.11|10044.34|10044.34|10044.34|10044.34|10044.11|10044.11|0
1653042740000|2022-05-20 10:32:20|10044.7|10044.7|10044.7|10044.7|10044.7|10044.7|10044.7|10044.7|0
1653042750000|2022-05-20 10:32:30|10044.02|10044.02|10042.59|10042.59|10044.24|10044.24|10042.21|10042.21|0
1653042760000|2022-05-20 10:32:40|10043.37|10043.37|10043.37|10043.37|10043.37|10043.37|10043.37|10043.37|0
1653042770000|2022-05-20 10:32:50|10043.61|10043.61|10043.61|10043.61|10043.61|10043.61|10043.61|10043.61|0
1653042780000|2022-05-20 10:33:00|10043.85|10043.85|10043.64|10043.64|10043.85|10043.85|10043.28|10043.28|0
1653042800000|2022-05-20 10:33:20|10042.86|10042.86|10042.86|10042.86|10042.86|10042.86|10042.86|10042.86|0
1653042830000|2022-05-20 10:33:50|10042.99|10042.99|10042.99|10042.99|10042.99|10042.99|10042.99|10042.99|0
1653042870000|2022-05-20 10:34:30|10042.77|10042.77|10042.77|10042.77|10042.77|10042.77|10042.77|10042.77|0
1653042880000|2022-05-20 10:34:40|10042.55|10042.55|10042.88|10042.88|10043.1|10043.1|10042.32|10042.32|0
1653042900000|2022-05-20 10:35:00|10043.1|10043.1|10043.56|10043.56|10043.56|10043.56|10043.1|10043.1|0
1653042910000|2022-05-20 10:35:10|10042.34|10042.34|10042.34|10042.34|10042.34|10042.34|10042.34|10042.34|0
1653042930000|2022-05-20 10:35:30|10042.69|10042.69|10042.69|10042.69|10042.69|10042.69|10042.69|10042.69|0
1653042940000|2022-05-20 10:35:40|10042.41|10042.41|10040.72|10040.72|10042.41|10042.41|10040.72|10040.72|0
1653042950000|2022-05-20 10:35:50|10040.43|10040.43|10040.7|10040.7|10040.7|10040.7|10040.25|10040.25|0
1653042960000|2022-05-20 10:36:00|10040.53|10040.53|10040.53|10040.53|10040.53|10040.53|10040.53|10040.53|0
1653042980000|2022-05-20 10:36:20|10039.06|10039.06|10036.61|10036.61|10039.06|10039.06|10036.61|10036.61|0
1653042990000|2022-05-20 10:36:30|10035.76|10035.76|10035.76|10035.76|10035.76|10035.76|10035.76|10035.76|0
1653043000000|2022-05-20 10:36:40|10035.63|10035.63|10034.97|10034.97|10035.88|10035.88|10034.97|10034.97|0
1653043010000|2022-05-20 10:36:50|10034.29|10034.29|10033.69|10033.69|10034.29|10034.29|10033.69|10033.69|0
1653043020000|2022-05-20 10:37:00|10033.13|10033.13|10033.13|10033.13|10033.13|10033.13|10033.13|10033.13|0
1653043030000|2022-05-20 10:37:10|10033.31|10033.31|10033.31|10033.31|10033.31|10033.31|10033.31|10033.31|0
1653043040000|2022-05-20 10:37:20|10033.48|10033.48|10033.48|10033.48|10033.48|10033.48|10033.48|10033.48|0
1653043050000|2022-05-20 10:37:30|10033.33|10033.33|10032.97|10032.97|10033.33|10033.33|10032.97|10032.97|0
1653043070000|2022-05-20 10:37:50|10033.14|10033.14|10034.67|10034.67|10034.67|10034.67|10033.14|10033.14|0
1653043080000|2022-05-20 10:38:00|10034.89|10034.89|10034.68|10034.68|10034.89|10034.89|10034.58|10034.58|0
1653043090000|2022-05-20 10:38:10|10035|10035|10035|10035|10035|10035|10035|10035|0
1653043100000|2022-05-20 10:38:20|10035.48|10035.48|10035.48|10035.48|10035.48|10035.48|10035.48|10035.48|0
1653043110000|2022-05-20 10:38:30|10035.04|10035.04|10034.15|10034.15|10035.04|10035.04|10033.37|10033.37|0
1653043140000|2022-05-20 10:39:00|10033.28|10033.28|10033.28|10033.28|10033.28|10033.28|10033.28|10033.28|0
1653043150000|2022-05-20 10:39:10|10033.03|10033.03|10033.2|10033.2|10033.2|10033.2|10033.03|10033.03|0
1653043160000|2022-05-20 10:39:20|10034.76|10034.76|10035.22|10035.22|10035.22|10035.22|10034.76|10034.76|0
1653043170000|2022-05-20 10:39:30|10035.12|10035.12|10035.02|10035.02|10035.12|10035.12|10035.02|10035.02|0
1653043190000|2022-05-20 10:39:50|10035.12|10035.12|10035|10035|10035.12|10035.12|10035|10035|0
1653043200000|2022-05-20 10:40:00|10035.35|10035.35|10035.35|10035.35|10035.35|10035.35|10035.35|10035.35|0
1653043210000|2022-05-20 10:40:10|10035.18|10035.18|10036.74|10036.74|10036.74|10036.74|10035.18|10035.18|0
1653043240000|2022-05-20 10:40:40|10036.65|10036.65|10036.65|10036.65|10036.65|10036.65|10036.65|10036.65|0
1653043250000|2022-05-20 10:40:50|10036.78|10036.78|10037.23|10037.23|10037.23|10037.23|10036.78|10036.78|0
1653043290000|2022-05-20 10:41:30|10037.05|10037.05|10037.05|10037.05|10037.05|10037.05|10037.05|10037.05|0
1653043300000|2022-05-20 10:41:40|10037.21|10037.21|10037.21|10037.21|10037.21|10037.21|10037.21|10037.21|0
1653043310000|2022-05-20 10:41:50|10037.58|10037.58|10036.9|10036.9|10037.58|10037.58|10036.9|10036.9|0
1653043340000|2022-05-20 10:42:20|10037.2|10037.2|10037.36|10037.36|10037.36|10037.36|10037.2|10037.2|0
1653043360000|2022-05-20 10:42:40|10037.53|10037.53|10037.53|10037.53|10037.53|10037.53|10037.53|10037.53|0
1653043370000|2022-05-20 10:42:50|10037.4|10037.4|10037.4|10037.4|10037.4|10037.4|10037.4|10037.4|0
1653043380000|2022-05-20 10:43:00|10037.58|10037.58|10037.05|10037.05|10037.58|10037.58|10037.05|10037.05|0
1653043400000|2022-05-20 10:43:20|10037.22|10037.22|10037.45|10037.45|10037.45|10037.45|10037.22|10037.22|0
1653043410000|2022-05-20 10:43:30|10036.67|10036.67|10036.67|10036.67|10036.67|10036.67|10036.67|10036.67|0
1653043440000|2022-05-20 10:44:00|10036.9|10036.9|10037.57|10037.57|10037.57|10037.57|10036.9|10036.9|0
1653043450000|2022-05-20 10:44:10|10037.89|10037.89|10038.21|10038.21|10038.21|10038.21|10037.89|10037.89|0
1653043470000|2022-05-20 10:44:30|10038.29|10038.29|10038.45|10038.45|10038.45|10038.45|10038.29|10038.29|0
1653043480000|2022-05-20 10:44:40|10038.23|10038.23|10038.45|10038.45|10038.45|10038.45|10038.13|10038.13|0
1653043490000|2022-05-20 10:44:50|10038.68|10038.68|10038.68|10038.68|10038.68|10038.68|10038.68|10038.68|0
1653043500000|2022-05-20 10:45:00|10038.86|10038.86|10040.2|10040.2|10040.75|10040.75|10038.86|10038.86|0
1653043510000|2022-05-20 10:45:10|10040.38|10040.38|10041.67|10041.67|10041.67|10041.67|10040.38|10040.38|0
1653043520000|2022-05-20 10:45:20|10042.45|10042.45|10042.45|10042.45|10042.45|10042.45|10042.45|10042.45|0
1653043550000|2022-05-20 10:45:50|10042.67|10042.67|10044.49|10044.49|10044.49|10044.49|10042.67|10042.67|0
1653043560000|2022-05-20 10:46:00|10044.82|10044.82|10045.35|10045.35|10045.35|10045.35|10044.82|10044.82|0
1653043570000|2022-05-20 10:46:10|10046.13|10046.13|10046.13|10046.13|10046.13|10046.13|10046.13|10046.13|0
1653043600000|2022-05-20 10:46:40|10046.52|10046.52|10046.26|10046.26|10046.52|10046.52|10046.26|10046.26|0
1653043610000|2022-05-20 10:46:50|10046.08|10046.08|10046.08|10046.08|10046.08|10046.08|10046.08|10046.08|0
1653043620000|2022-05-20 10:47:00|10046.4|10046.4|10046.4|10046.4|10046.4|10046.4|10046.4|10046.4|0
1653043640000|2022-05-20 10:47:20|10047.68|10047.68|10050.08|10050.08|10050.08|10050.08|10047.68|10047.68|0
1653043650000|2022-05-20 10:47:30|10050.27|10050.27|10050.53|10050.53|10051.38|10051.38|10050.27|10050.27|0
1653043660000|2022-05-20 10:47:40|10050.85|10050.85|10050.85|10050.85|10050.85|10050.85|10050.85|10050.85|0
1653043670000|2022-05-20 10:47:50|10050.41|10050.41|10050.41|10050.41|10050.41|10050.41|10050.41|10050.41|0
1653043680000|2022-05-20 10:48:00|10050.63|10050.63|10050.63|10050.63|10050.63|10050.63|10050.63|10050.63|0
1653043700000|2022-05-20 10:48:20|10050.96|10050.96|10050.72|10050.72|10050.96|10050.96|10050.72|10050.72|0
1653043730000|2022-05-20 10:48:50|10050.61|10050.61|10050.83|10050.83|10050.94|10050.94|10050.61|10050.61|0
1653043740000|2022-05-20 10:49:00|10051.2|10051.2|10051.2|10051.2|10051.2|10051.2|10051.2|10051.2|0
1653043750000|2022-05-20 10:49:10|10051.42|10051.42|10052.04|10052.04|10052.04|10052.04|10051.42|10051.42|0
1653043770000|2022-05-20 10:49:30|10052.27|10052.27|10052.01|10052.01|10052.27|10052.27|10052.01|10052.01|0
1653043790000|2022-05-20 10:49:50|10052.79|10052.79|10053.24|10053.24|10053.24|10053.24|10052.79|10052.79|0
1653043800000|2022-05-20 10:50:00|10053.48|10053.48|10054.44|10054.44|10054.44|10054.44|10053.48|10053.48|0
1653043810000|2022-05-20 10:50:10|10054.67|10054.67|10055.15|10055.15|10055.33|10055.33|10054.67|10054.67|0
1653043820000|2022-05-20 10:50:20|10054.93|10054.93|10054.93|10054.93|10054.93|10054.93|10054.93|10054.93|0
1653043830000|2022-05-20 10:50:30|10055.3|10055.3|10055.3|10055.3|10055.3|10055.3|10055.3|10055.3|0
1653043840000|2022-05-20 10:50:40|10054.93|10054.93|10054.34|10054.34|10054.93|10054.93|10053.88|10053.88|0
1653043850000|2022-05-20 10:50:50|10054.65|10054.65|10054.65|10054.65|10054.65|10054.65|10054.65|10054.65|0
1653043880000|2022-05-20 10:51:20|10054.87|10054.87|10055.16|10055.16|10055.16|10055.16|10054.87|10054.87|0
1653043890000|2022-05-20 10:51:30|10054.38|10054.38|10054.26|10054.26|10054.52|10054.52|10054.26|10054.26|0
1653043900000|2022-05-20 10:51:40|10054.38|10054.38|10054.38|10054.38|10054.38|10054.38|10054.38|10054.38|0
1653043920000|2022-05-20 10:52:00|10054.71|10054.71|10055.04|10055.04|10055.04|10055.04|10054.71|10054.71|0
1653043930000|2022-05-20 10:52:10|10055.36|10055.36|10055.53|10055.53|10055.53|10055.53|10055.03|10055.03|0
1653043950000|2022-05-20 10:52:30|10055.36|10055.36|10055.36|10055.36|10055.36|10055.36|10055.36|10055.36|0
1653043970000|2022-05-20 10:52:50|10056.14|10056.14|10056.92|10056.92|10056.92|10056.92|10056.14|10056.14|0
1653043980000|2022-05-20 10:53:00|10058.48|10058.48|10058.88|10058.88|10058.88|10058.88|10058.48|10058.48|0
1653044000000|2022-05-20 10:53:20|10058.52|10058.52|10063.19|10063.19|10063.19|10063.19|10058.52|10058.52|0
1653044010000|2022-05-20 10:53:30|10064.75|10064.75|10066.14|10066.14|10066.14|10066.14|10064.75|10064.75|0
1653044020000|2022-05-20 10:53:40|10066.46|10066.46|10066.82|10066.82|10066.82|10066.82|10066.46|10066.46|0
1653044030000|2022-05-20 10:53:50|10067.28|10067.28|10067.28|10067.28|10067.28|10067.28|10067.28|10067.28|0
1653044050000|2022-05-20 10:54:10|10068.06|10068.06|10069.54|10069.54|10069.54|10069.54|10068.06|10068.06|0
1653044090000|2022-05-20 10:54:50|10070.32|10070.32|10070.32|10070.32|10070.32|10070.32|10070.32|10070.32|0
1653044100000|2022-05-20 10:55:00|10071.1|10071.1|10071.98|10071.98|10071.98|10071.98|10071.1|10071.1|0
1653044110000|2022-05-20 10:55:10|10072.06|10072.06|10071.52|10071.52|10072.06|10072.06|10071.52|10071.52|0
1653044120000|2022-05-20 10:55:20|10072.3|10072.3|10072.3|10072.3|10072.3|10072.3|10072.3|10072.3|0
1653044160000|2022-05-20 10:56:00|10072.52|10072.52|10072.89|10072.89|10072.89|10072.89|10072.52|10072.52|0
1653044170000|2022-05-20 10:56:10|10072.8|10072.8|10072.98|10072.98|10072.98|10072.98|10072.8|10072.8|0
1653044180000|2022-05-20 10:56:20|10072.85|10072.85|10070.94|10070.94|10072.85|10072.85|10070.94|10070.94|0
1653044190000|2022-05-20 10:56:30|10071.39|10071.39|10071.48|10071.48|10071.53|10071.53|10071.3|10071.3|0
1653044200000|2022-05-20 10:56:40|10071.25|10071.25|10073.61|10073.61|10073.61|10073.61|10071.25|10071.25|0
1653044220000|2022-05-20 10:57:00|10073.26|10073.26|10073.26|10073.26|10073.26|10073.26|10073.26|10073.26|0
1653044240000|2022-05-20 10:57:20|10073.63|10073.63|10073.79|10073.79|10073.79|10073.79|10073.63|10073.63|0
1653044250000|2022-05-20 10:57:30|10074.14|10074.14|10074.14|10074.14|10074.14|10074.14|10074.14|10074.14|0
1653044270000|2022-05-20 10:57:50|10074.33|10074.33|10074.33|10074.33|10074.33|10074.33|10074.33|10074.33|0
1653044280000|2022-05-20 10:58:00|10074.65|10074.65|10075.66|10075.66|10075.66|10075.66|10074.57|10074.57|0
1653044290000|2022-05-20 10:58:10|10074.1|10074.1|10074.88|10074.88|10074.88|10074.88|10074.1|10074.1|0
1653044300000|2022-05-20 10:58:20|10075.05|10075.05|10075.41|10075.41|10075.41|10075.41|10075.05|10075.05|0
1653044310000|2022-05-20 10:58:30|10075.73|10075.73|10074.42|10074.42|10075.73|10075.73|10074.42|10074.42|0
1653044340000|2022-05-20 10:59:00|10074.78|10074.78|10074.98|10074.98|10075.2|10075.2|10074.78|10074.78|0
1653044350000|2022-05-20 10:59:10|10075.24|10075.24|10075.2|10075.2|10075.24|10075.24|10074.71|10074.71|0
1653044360000|2022-05-20 10:59:20|10074.83|10074.83|10074.83|10074.83|10074.83|10074.83|10074.83|10074.83|0
1653044370000|2022-05-20 10:59:30|10074.7|10074.7|10074.7|10074.7|10074.7|10074.7|10074.7|10074.7|0
1653044390000|2022-05-20 10:59:50|10074.57|10074.57|10074.57|10074.57|10074.57|10074.57|10074.57|10074.57|0
1653044400000|2022-05-20 11:00:00|10073.79|10073.79|10069.27|10069.27|10073.79|10073.79|10069.27|10069.27|0
1653044410000|2022-05-20 11:00:10|10068.9|10068.9|10068.58|10068.58|10068.9|10068.9|10068.58|10068.58|0
1653044420000|2022-05-20 11:00:20|10067.8|10067.8|10067.8|10067.8|10067.8|10067.8|10067.8|10067.8|0
1653044430000|2022-05-20 11:00:30|10067.56|10067.56|10067.43|10067.43|10067.56|10067.56|10067.43|10067.43|0
1653044450000|2022-05-20 11:00:50|10068.2|10068.2|10068.2|10068.2|10068.2|10068.2|10068.2|10068.2|0
1653044460000|2022-05-20 11:01:00|10067.88|10067.88|10067.07|10067.07|10067.88|10067.88|10067.07|10067.07|0
1653044470000|2022-05-20 11:01:10|10067.85|10067.85|10067.2|10067.2|10067.85|10067.85|10067.2|10067.2|0
1653044480000|2022-05-20 11:01:20|10066.99|10066.99|10066.45|10066.45|10066.99|10066.99|10066.45|10066.45|0
1653044490000|2022-05-20 11:01:30|10065.67|10065.67|10066.45|10066.45|10066.45|10066.45|10065.67|10065.67|0
1653044500000|2022-05-20 11:01:40|10066.57|10066.57|10066.82|10066.82|10066.82|10066.82|10066.57|10066.57|0
1653044520000|2022-05-20 11:02:00|10066.34|10066.34|10068.31|10068.31|10068.31|10068.31|10066.34|10066.34|0
1653044530000|2022-05-20 11:02:10|10067.99|10067.99|10067.93|10067.93|10068.07|10068.07|10067.93|10067.93|0
1653044540000|2022-05-20 11:02:20|10068.43|10068.43|10070.11|10070.11|10070.11|10070.11|10068.43|10068.43|0
1653044550000|2022-05-20 11:02:30|10070.28|10070.28|10069.86|10069.86|10070.28|10070.28|10069.86|10069.86|0
1653044560000|2022-05-20 11:02:40|10069.64|10069.64|10068.64|10068.64|10069.64|10069.64|10068.64|10068.64|0
1653044570000|2022-05-20 11:02:50|10070.27|10070.27|10068.94|10068.94|10070.27|10070.27|10068.94|10068.94|0
1653044580000|2022-05-20 11:03:00|10069.26|10069.26|10068.94|10068.94|10069.26|10069.26|10068.94|10068.94|0
1653044590000|2022-05-20 11:03:10|10069.26|10069.26|10068.61|10068.61|10069.26|10069.26|10068.61|10068.61|0
1653044600000|2022-05-20 11:03:20|10068.72|10068.72|10068.61|10068.61|10068.93|10068.93|10068.61|10068.61|0
1653044610000|2022-05-20 11:03:30|10070.17|10070.17|10071.16|10071.16|10071.37|10071.37|10070.17|10070.17|0
1653044620000|2022-05-20 11:03:40|10071.38|10071.38|10071.38|10071.38|10071.38|10071.38|10071.38|10071.38|0
1653044630000|2022-05-20 11:03:50|10071.2|10071.2|10071.94|10071.94|10071.94|10071.94|10071.2|10071.2|0
1653044660000|2022-05-20 11:04:20|10071.41|10071.41|10071.41|10071.41|10071.41|10071.41|10071.41|10071.41|0
1653044670000|2022-05-20 11:04:30|10071.59|10071.59|10071.59|10071.59|10071.59|10071.59|10071.59|10071.59|0
1653044680000|2022-05-20 11:04:40|10071.77|10071.77|10071.77|10071.77|10071.77|10071.77|10071.77|10071.77|0
1653044700000|2022-05-20 11:05:00|10071.64|10071.64|10071.64|10071.64|10071.64|10071.64|10071.64|10071.64|0
1653044710000|2022-05-20 11:05:10|10071.85|10071.85|10071.07|10071.07|10072.1|10072.1|10071.07|10071.07|0
1653044730000|2022-05-20 11:05:30|10070.94|10070.94|10070.65|10070.65|10070.94|10070.94|10070.4|10070.4|0
1653044740000|2022-05-20 11:05:40|10070.77|10070.77|10070|10070|10070.78|10070.78|10070|10070|0
1653044760000|2022-05-20 11:06:00|10070.17|10070.17|10069.46|10069.46|10070.17|10070.17|10069.46|10069.46|0
1653044770000|2022-05-20 11:06:10|10068.61|10068.61|10068.39|10068.39|10068.61|10068.61|10068.39|10068.39|0
1653044790000|2022-05-20 11:06:30|10067.96|10067.96|10065.78|10065.78|10067.96|10067.96|10065.45|10065.45|0
1653044800000|2022-05-20 11:06:40|10065.12|10065.12|10064.63|10064.63|10065.12|10065.12|10064.63|10064.63|0
1653044820000|2022-05-20 11:07:00|10064.41|10064.41|10064.41|10064.41|10064.41|10064.41|10064.41|10064.41|0
1653044830000|2022-05-20 11:07:10|10064.3|10064.3|10064.24|10064.24|10064.3|10064.3|10063.64|10063.64|0
1653044840000|2022-05-20 11:07:20|10064.42|10064.42|10064.42|10064.42|10064.42|10064.42|10064.42|10064.42|0
1653044860000|2022-05-20 11:07:40|10064.64|10064.64|10065.73|10065.73|10065.73|10065.73|10064.64|10064.64|0
1653044870000|2022-05-20 11:07:50|10065.3|10065.3|10065.3|10065.3|10065.3|10065.3|10065.3|10065.3|0
1653044890000|2022-05-20 11:08:10|10065.53|10065.53|10065.53|10065.53|10065.53|10065.53|10065.53|10065.53|0
1653044900000|2022-05-20 11:08:20|10065.75|10065.75|10065.75|10065.75|10065.75|10065.75|10065.75|10065.75|0
1653044910000|2022-05-20 11:08:30|10065.6|10065.6|10065.6|10065.6|10065.6|10065.6|10065.6|10065.6|0
1653044920000|2022-05-20 11:08:40|10065.47|10065.47|10065.12|10065.12|10065.47|10065.47|10065.12|10065.12|0
1653044930000|2022-05-20 11:08:50|10065.38|10065.38|10065.12|10065.12|10065.38|10065.38|10065.12|10065.12|0
1653044940000|2022-05-20 11:09:00|10065.38|10065.38|10064.94|10064.94|10065.38|10065.38|10064.94|10064.94|0
1653044950000|2022-05-20 11:09:10|10065.1|10065.1|10064.88|10064.88|10065.1|10065.1|10064.88|10064.88|0
1653044970000|2022-05-20 11:09:30|10065.26|10065.26|10065.03|10065.03|10065.26|10065.26|10065.03|10065.03|0
1653044980000|2022-05-20 11:09:40|10064.85|10064.85|10064.46|10064.46|10064.85|10064.85|10064.46|10064.46|0
1653044990000|2022-05-20 11:09:50|10064.09|10064.09|10064.09|10064.09|10064.09|10064.09|10064.09|10064.09|0
1653045000000|2022-05-20 11:10:00|10063.31|10063.31|10063.41|10063.41|10063.41|10063.41|10063.31|10063.31|0
1653045010000|2022-05-20 11:10:10|10063.65|10063.65|10063.28|10063.28|10063.65|10063.65|10063.28|10063.28|0
1653045020000|2022-05-20 11:10:20|10064.46|10064.46|10065.37|10065.37|10065.37|10065.37|10064.46|10064.46|0
1653045030000|2022-05-20 11:10:30|10065.73|10065.73|10065.73|10065.73|10065.73|10065.73|10065.73|10065.73|0
1653045040000|2022-05-20 11:10:40|10065.51|10065.51|10065.51|10065.51|10065.51|10065.51|10065.51|10065.51|0
1653045050000|2022-05-20 11:10:50|10065.33|10065.33|10065.63|10065.63|10066.07|10066.07|10065.33|10065.33|0
1653045060000|2022-05-20 11:11:00|10065.41|10065.41|10065.41|10065.41|10065.41|10065.41|10065.41|10065.41|0
1653045070000|2022-05-20 11:11:10|10065.19|10065.19|10065.41|10065.41|10065.41|10065.41|10065.19|10065.19|0
1653045080000|2022-05-20 11:11:20|10065.55|10065.55|10065.99|10065.99|10065.99|10065.99|10065.55|10065.55|0
1653045130000|2022-05-20 11:12:10|10066.42|10066.42|10066.29|10066.29|10066.42|10066.42|10066.29|10066.29|0
1653045150000|2022-05-20 11:12:30|10066.46|10066.46|10066.44|10066.44|10066.62|10066.62|10066.44|10066.44|0
1653045170000|2022-05-20 11:12:50|10066.35|10066.35|10066.6|10066.6|10066.6|10066.6|10066.35|10066.35|0
1653045180000|2022-05-20 11:13:00|10066.22|10066.22|10066.22|10066.22|10066.22|10066.22|10066.22|10066.22|0
1653045190000|2022-05-20 11:13:10|10067|10067|10065.44|10065.44|10067|10067|10065.44|10065.44|0
1653045200000|2022-05-20 11:13:20|10064.66|10064.66|10064.66|10064.66|10064.66|10064.66|10064.66|10064.66|0
1653045220000|2022-05-20 11:13:40|10064.16|10064.16|10063.94|10063.94|10064.16|10064.16|10063.94|10063.94|0
1653045230000|2022-05-20 11:13:50|10063.51|10063.51|10063.51|10063.51|10063.51|10063.51|10063.51|10063.51|0
1653045240000|2022-05-20 11:14:00|10063.37|10063.37|10063.37|10063.37|10063.37|10063.37|10063.37|10063.37|0
1653045270000|2022-05-20 11:14:30|10063.28|10063.28|10063.28|10063.28|10063.28|10063.28|10063.28|10063.28|0
1653045280000|2022-05-20 11:14:40|10063.07|10063.07|10063.07|10063.07|10063.07|10063.07|10063.07|10063.07|0
1653045300000|2022-05-20 11:15:00|10063.59|10063.59|10064.5|10064.5|10064.5|10064.5|10063.59|10063.59|0
1653045310000|2022-05-20 11:15:10|10064.68|10064.68|10065.45|10065.45|10065.45|10065.45|10064.68|10064.68|0
1653045320000|2022-05-20 11:15:20|10065.81|10065.81|10066|10066|10066|10066|10065.81|10065.81|0
1653045350000|2022-05-20 11:15:50|10066.68|10066.68|10066.68|10066.68|10066.68|10066.68|10066.68|10066.68|0
1653045370000|2022-05-20 11:16:10|10066.86|10066.86|10066.86|10066.86|10066.86|10066.86|10066.86|10066.86|0
1653045380000|2022-05-20 11:16:20|10067.08|10067.08|10067.21|10067.21|10067.3|10067.3|10067.08|10067.08|0
1653045390000|2022-05-20 11:16:30|10067.99|10067.99|10067.99|10067.99|10067.99|10067.99|10067.99|10067.99|0
1653045400000|2022-05-20 11:16:40|10067.21|10067.21|10067.63|10067.63|10067.63|10067.63|10067.21|10067.21|0
1653045410000|2022-05-20 11:16:50|10067.41|10067.41|10067.41|10067.41|10067.41|10067.41|10067.41|10067.41|0
1653045420000|2022-05-20 11:17:00|10066.63|10066.63|10069.75|10069.75|10069.75|10069.75|10066.63|10066.63|0
1653045430000|2022-05-20 11:17:10|10069.62|10069.62|10069.75|10069.75|10069.75|10069.75|10069.62|10069.62|0
1653045450000|2022-05-20 11:17:30|10069.82|10069.82|10070.33|10070.33|10070.33|10070.33|10069.82|10069.82|0
1653045460000|2022-05-20 11:17:40|10070.63|10070.63|10070.52|10070.52|10070.63|10070.63|10070.52|10070.52|0
1653045470000|2022-05-20 11:17:50|10070.63|10070.63|10070.52|10070.52|10070.63|10070.63|10070.52|10070.52|0
1653045480000|2022-05-20 11:18:00|10070.74|10070.74|10070.72|10070.72|10070.74|10070.74|10070.37|10070.37|0
1653045500000|2022-05-20 11:18:20|10070.94|10070.94|10071.3|10071.3|10071.3|10071.3|10070.94|10070.94|0
1653045510000|2022-05-20 11:18:30|10072.17|10072.17|10071.86|10071.86|10072.17|10072.17|10071.73|10071.73|0
1653045520000|2022-05-20 11:18:40|10071.64|10071.64|10071.64|10071.64|10071.64|10071.64|10071.64|10071.64|0
1653045540000|2022-05-20 11:19:00|10072.01|10072.01|10071.11|10071.11|10072.01|10072.01|10071.11|10071.11|0
1653045550000|2022-05-20 11:19:10|10071.57|10071.57|10071.69|10071.69|10071.69|10071.69|10071.57|10071.57|0
1653045570000|2022-05-20 11:19:30|10071.52|10071.52|10071.52|10071.52|10071.52|10071.52|10071.52|10071.52|0
1653045580000|2022-05-20 11:19:40|10071.28|10071.28|10071.28|10071.28|10071.28|10071.28|10071.28|10071.28|0
1653045600000|2022-05-20 11:20:00|10071.63|10071.63|10071.63|10071.63|10071.63|10071.63|10071.63|10071.63|0
1653045610000|2022-05-20 11:20:10|10071.81|10071.81|10071.81|10071.81|10071.81|10071.81|10071.81|10071.81|0
1653045630000|2022-05-20 11:20:30|10071.59|10071.59|10071.68|10071.68|10071.68|10071.68|10071.46|10071.46|0
1653045650000|2022-05-20 11:20:50|10071.84|10071.84|10070.89|10070.89|10071.84|10071.84|10070.89|10070.89|0
1653045670000|2022-05-20 11:21:10|10071.15|10071.15|10071.15|10071.15|10071.15|10071.15|10071.15|10071.15|0
1653045700000|2022-05-20 11:21:40|10070.97|10070.97|10070.52|10070.52|10070.97|10070.97|10070.52|10070.52|0
1653045720000|2022-05-20 11:22:00|10070.65|10070.65|10070.89|10070.89|10070.89|10070.89|10070.65|10070.65|0
1653045730000|2022-05-20 11:22:10|10071.15|10071.15|10071.15|10071.15|10071.15|10071.15|10071.15|10071.15|0
1653045750000|2022-05-20 11:22:30|10071.38|10071.38|10071.38|10071.38|10071.38|10071.38|10071.38|10071.38|0
1653045760000|2022-05-20 11:22:40|10071.6|10071.6|10071.6|10071.6|10071.6|10071.6|10071.6|10071.6|0
1653045770000|2022-05-20 11:22:50|10071.23|10071.23|10071.06|10071.06|10071.23|10071.23|10071.06|10071.06|0
1653045780000|2022-05-20 11:23:00|10071.16|10071.16|10071.73|10071.73|10071.73|10071.73|10070.95|10070.95|0
1653045790000|2022-05-20 11:23:10|10071.55|10071.55|10071.66|10071.66|10071.66|10071.66|10071.55|10071.55|0
1653045810000|2022-05-20 11:23:30|10071.57|10071.57|10071.57|10071.57|10071.57|10071.57|10071.57|10071.57|0
1653045820000|2022-05-20 11:23:40|10071.76|10071.76|10071.76|10071.76|10071.76|10071.76|10071.76|10071.76|0
1653045830000|2022-05-20 11:23:50|10071.5|10071.5|10071.5|10071.5|10071.5|10071.5|10071.5|10071.5|0
1653045840000|2022-05-20 11:24:00|10071.35|10071.35|10072.13|10072.13|10072.13|10072.13|10071.35|10071.35|0
1653045850000|2022-05-20 11:24:10|10072.28|10072.28|10072.28|10072.28|10072.28|10072.28|10072.28|10072.28|0
1653045860000|2022-05-20 11:24:20|10072.4|10072.4|10072.4|10072.4|10072.4|10072.4|10072.4|10072.4|0
1653045870000|2022-05-20 11:24:30|10072.75|10072.75|10072.75|10072.75|10072.75|10072.75|10072.75|10072.75|0
1653045900000|2022-05-20 11:25:00|10071.97|10071.97|10072.42|10072.42|10072.42|10072.42|10071.97|10071.97|0
1653045910000|2022-05-20 11:25:10|10072.23|10072.23|10072.89|10072.89|10073.08|10073.08|10072.23|10072.23|0
1653045920000|2022-05-20 11:25:20|10072.66|10072.66|10072.66|10072.66|10072.66|10072.66|10072.66|10072.66|0
1653045930000|2022-05-20 11:25:30|10072.54|10072.54|10072.41|10072.41|10072.54|10072.54|10072.41|10072.41|0
1653045940000|2022-05-20 11:25:40|10072.85|10072.85|10072.85|10072.85|10072.85|10072.85|10072.85|10072.85|0
1653045960000|2022-05-20 11:26:00|10072.67|10072.67|10072.67|10072.67|10072.67|10072.67|10072.67|10072.67|0
1653045980000|2022-05-20 11:26:20|10072.93|10072.93|10073.37|10073.37|10073.37|10073.37|10072.93|10072.93|0
1653045990000|2022-05-20 11:26:30|10073.46|10073.46|10073.2|10073.2|10073.46|10073.46|10073.2|10073.2|0
1653046050000|2022-05-20 11:27:30|10073.42|10073.42|10073.63|10073.63|10073.63|10073.63|10073.42|10073.42|0
1653046060000|2022-05-20 11:27:40|10070.84|10070.84|10068.96|10068.96|10070.84|10070.84|10068.96|10068.96|0
1653046070000|2022-05-20 11:27:50|10069.4|10069.4|10070.71|10070.71|10070.71|10070.71|10069.4|10069.4|0
1653046080000|2022-05-20 11:28:00|10070.27|10070.27|10070.62|10070.62|10070.62|10070.62|10070.27|10070.27|0
1653046090000|2022-05-20 11:28:10|10071.4|10071.4|10071.4|10071.4|10071.4|10071.4|10071.4|10071.4|0
1653046100000|2022-05-20 11:28:20|10070.91|10070.91|10070.69|10070.69|10070.91|10070.91|10070.69|10070.69|0
1653046130000|2022-05-20 11:28:50|10070.6|10070.6|10069.95|10069.95|10070.6|10070.6|10069.82|10069.82|0
1653046150000|2022-05-20 11:29:10|10069.61|10069.61|10069.61|10069.61|10069.61|10069.61|10069.61|10069.61|0
1653046160000|2022-05-20 11:29:20|10070.15|10070.15|10069.82|10069.82|10070.15|10070.15|10069.82|10069.82|0
1653046170000|2022-05-20 11:29:30|10070.6|10070.6|10071.04|10071.04|10071.41|10071.41|10070.6|10070.6|0
1653046190000|2022-05-20 11:29:50|10070.74|10070.74|10073.12|10073.12|10073.12|10073.12|10070.74|10070.74|0
1653046200000|2022-05-20 11:30:00|10073.36|10073.36|10073.53|10073.53|10073.53|10073.53|10073.36|10073.36|0
1653046210000|2022-05-20 11:30:10|10073.71|10073.71|10074.36|10074.36|10074.53|10074.53|10073.58|10073.58|0
1653046240000|2022-05-20 11:30:40|10073.88|10073.88|10073.91|10073.91|10073.91|10073.91|10073.65|10073.65|0
1653046250000|2022-05-20 11:30:50|10073.59|10073.59|10073.91|10073.91|10073.91|10073.91|10073.59|10073.59|0
1653046260000|2022-05-20 11:31:00|10074.39|10074.39|10074.39|10074.39|10074.39|10074.39|10074.39|10074.39|0
1653046280000|2022-05-20 11:31:20|10074.26|10074.26|10074.39|10074.39|10074.39|10074.39|10074.26|10074.26|0
1653046290000|2022-05-20 11:31:30|10073.91|10073.91|10073.91|10073.91|10073.91|10073.91|10073.91|10073.91|0
1653046300000|2022-05-20 11:31:40|10074.04|10074.04|10074.29|10074.29|10074.29|10074.29|10073.94|10073.94|0
1653046320000|2022-05-20 11:32:00|10074.55|10074.55|10074.55|10074.55|10074.55|10074.55|10074.55|10074.55|0
1653046340000|2022-05-20 11:32:20|10074.77|10074.77|10074.41|10074.41|10074.77|10074.77|10074.41|10074.41|0
1653046370000|2022-05-20 11:32:50|10074.19|10074.19|10074.19|10074.19|10074.19|10074.19|10074.19|10074.19|0
1653046410000|2022-05-20 11:33:30|10074.45|10074.45|10074.45|10074.45|10074.45|10074.45|10074.45|10074.45|0
1653046440000|2022-05-20 11:34:00|10074.12|10074.12|10074.12|10074.12|10074.12|10074.12|10074.12|10074.12|0
1653046450000|2022-05-20 11:34:10|10074.44|10074.44|10074.44|10074.44|10074.44|10074.44|10074.07|10074.07|0
1653046460000|2022-05-20 11:34:20|10074.28|10074.28|10074.28|10074.28|10074.28|10074.28|10074.28|10074.28|0
1653046480000|2022-05-20 11:34:40|10074.94|10074.94|10075.38|10075.38|10075.38|10075.38|10074.94|10074.94|0
1653046500000|2022-05-20 11:35:00|10076.18|10076.18|10076.18|10076.18|10076.18|10076.18|10075.81|10075.81|0
1653046510000|2022-05-20 11:35:10|10077.05|10077.05|10077.54|10077.54|10077.54|10077.54|10077.05|10077.05|0
1653046530000|2022-05-20 11:35:30|10078.32|10078.32|10078.69|10078.69|10078.69|10078.69|10078.32|10078.32|0
1653046550000|2022-05-20 11:35:50|10079.47|10079.47|10082.26|10082.26|10082.95|10082.95|10079.47|10079.47|0
1653046560000|2022-05-20 11:36:00|10082.09|10082.09|10082.61|10082.61|10082.61|10082.61|10082.09|10082.09|0
1653046570000|2022-05-20 11:36:10|10082.13|10082.13|10082.13|10082.13|10082.13|10082.13|10082.13|10082.13|0
1653046580000|2022-05-20 11:36:20|10082.38|10082.38|10082.38|10082.38|10082.38|10082.38|10081.6|10081.6|0
1653046590000|2022-05-20 11:36:30|10082.64|10082.64|10083.02|10083.02|10083.02|10083.02|10082.64|10082.64|0
1653046600000|2022-05-20 11:36:40|10083.38|10083.38|10084.16|10084.16|10084.16|10084.16|10083.38|10083.38|0
1653046610000|2022-05-20 11:36:50|10083.94|10083.94|10083.73|10083.73|10083.94|10083.94|10083.73|10083.73|0
1653046630000|2022-05-20 11:37:10|10084.16|10084.16|10084.16|10084.16|10084.16|10084.16|10084.16|10084.16|0
1653046660000|2022-05-20 11:37:40|10082.6|10082.6|10082.6|10082.6|10082.6|10082.6|10082.6|10082.6|0
1653046680000|2022-05-20 11:38:00|10082.43|10082.43|10082.17|10082.17|10082.43|10082.43|10082.17|10082.17|0
1653046690000|2022-05-20 11:38:10|10082.06|10082.06|10082.98|10082.98|10082.98|10082.98|10082.06|10082.06|0
1653046700000|2022-05-20 11:38:20|10082.85|10082.85|10082.32|10082.32|10082.93|10082.93|10082.32|10082.32|0
1653046720000|2022-05-20 11:38:40|10082.09|10082.09|10082.09|10082.09|10082.09|10082.09|10082.09|10082.09|0
1653046760000|2022-05-20 11:39:20|10082.33|10082.33|10082.33|10082.33|10082.33|10082.33|10082.33|10082.33|0
1653046780000|2022-05-20 11:39:40|10082.15|10082.15|10082.28|10082.28|10082.28|10082.28|10081.9|10081.9|0
1653046790000|2022-05-20 11:39:50|10082.4|10082.4|10082.4|10082.4|10082.4|10082.4|10082.4|10082.4|0
1653046800000|2022-05-20 11:40:00|10082.9|10082.9|10083.14|10083.14|10083.14|10083.14|10082.9|10082.9|0
1653046810000|2022-05-20 11:40:10|10083.62|10083.62|10084.28|10084.28|10084.28|10084.28|10083.62|10083.62|0
1653046820000|2022-05-20 11:40:20|10084.06|10084.06|10084.73|10084.73|10084.73|10084.73|10084.06|10084.06|0
1653046830000|2022-05-20 11:40:30|10085.16|10085.16|10085.28|10085.28|10085.28|10085.28|10085.16|10085.16|0
1653046840000|2022-05-20 11:40:40|10085.06|10085.06|10085.06|10085.06|10085.06|10085.06|10085.06|10085.06|0
1653046860000|2022-05-20 11:41:00|10084.83|10084.83|10084.83|10084.83|10084.83|10084.83|10084.83|10084.83|0
1653046880000|2022-05-20 11:41:20|10084.96|10084.96|10085|10085|10085|10085|10084.96|10084.96|0
1653046930000|2022-05-20 11:42:10|10084.57|10084.57|10084.57|10084.57|10084.57|10084.57|10084.57|10084.57|0
1653046940000|2022-05-20 11:42:20|10085|10085|10084.62|10084.62|10085|10085|10084.62|10084.62|0
1653046950000|2022-05-20 11:42:30|10084.49|10084.49|10084.49|10084.49|10084.49|10084.49|10084.49|10084.49|0
1653046970000|2022-05-20 11:42:50|10084.01|10084.01|10084.36|10084.36|10084.36|10084.36|10084.01|10084.01|0
1653046980000|2022-05-20 11:43:00|10084.21|10084.21|10084.86|10084.86|10084.86|10084.86|10084.21|10084.21|0
1653046990000|2022-05-20 11:43:10|10085.64|10085.64|10085.64|10085.64|10085.64|10085.64|10085.64|10085.64|0
1653047020000|2022-05-20 11:43:40|10085.87|10085.87|10085.87|10085.87|10085.87|10085.87|10085.87|10085.87|0
1653047040000|2022-05-20 11:44:00|10085.62|10085.62|10085.99|10085.99|10085.99|10085.99|10085.62|10085.62|0
1653047050000|2022-05-20 11:44:10|10086.46|10086.46|10086.46|10086.46|10086.46|10086.46|10086.46|10086.46|0
1653047080000|2022-05-20 11:44:40|10086.33|10086.33|10086.19|10086.19|10086.33|10086.33|10086.01|10086.01|0
1653047090000|2022-05-20 11:44:50|10086.4|10086.4|10087.22|10087.22|10087.22|10087.22|10086.4|10086.4|0
1653047100000|2022-05-20 11:45:00|10087.06|10087.06|10087.39|10087.39|10087.39|10087.39|10087.06|10087.06|0
1653047110000|2022-05-20 11:45:10|10087.79|10087.79|10087.56|10087.56|10087.79|10087.79|10087.56|10087.56|0
1653047140000|2022-05-20 11:45:40|10087.81|10087.81|10087.35|10087.35|10087.81|10087.81|10087.35|10087.35|0
1653047150000|2022-05-20 11:45:50|10087.81|10087.81|10088.3|10088.3|10088.3|10088.3|10087.65|10087.65|0
1653047160000|2022-05-20 11:46:00|10088.48|10088.48|10088.48|10088.48|10088.48|10088.48|10088.48|10088.48|0
1653047170000|2022-05-20 11:46:10|10088.26|10088.26|10088.26|10088.26|10088.26|10088.26|10088.26|10088.26|0
1653047180000|2022-05-20 11:46:20|10088.1|10088.1|10087.62|10087.62|10088.1|10088.1|10087.62|10087.62|0
1653047190000|2022-05-20 11:46:30|10087.97|10087.97|10087.97|10087.97|10087.97|10087.97|10087.97|10087.97|0
1653047200000|2022-05-20 11:46:40|10087.9|10087.9|10087.73|10087.73|10087.9|10087.9|10087.73|10087.73|0
1653047210000|2022-05-20 11:46:50|10087.55|10087.55|10087.55|10087.55|10087.55|10087.55|10087.55|10087.55|0
1653047220000|2022-05-20 11:47:00|10087.76|10087.76|10087.65|10087.65|10087.76|10087.76|10087.55|10087.55|0
1653047230000|2022-05-20 11:47:10|10087.84|10087.84|10088.03|10088.03|10088.03|10088.03|10087.84|10087.84|0
1653047240000|2022-05-20 11:47:20|10088.52|10088.52|10088.52|10088.52|10088.52|10088.52|10088.52|10088.52|0
1653047250000|2022-05-20 11:47:30|10088.81|10088.81|10088.81|10088.81|10088.81|10088.81|10088.81|10088.81|0
1653047260000|2022-05-20 11:47:40|10088.7|10088.7|10089.48|10089.48|10089.48|10089.48|10088.7|10088.7|0
1653047270000|2022-05-20 11:47:50|10089.65|10089.65|10089.83|10089.83|10089.83|10089.83|10089.65|10089.65|0
1653047280000|2022-05-20 11:48:00|10090.26|10090.26|10090.14|10090.14|10090.44|10090.44|10090.01|10090.01|0
1653047320000|2022-05-20 11:48:40|10089.92|10089.92|10090.91|10090.91|10091.69|10091.69|10089.7|10089.7|0
1653047330000|2022-05-20 11:48:50|10090.13|10090.13|10090.13|10090.13|10090.13|10090.13|10090.13|10090.13|0
1653047350000|2022-05-20 11:49:10|10089.76|10089.76|10090.19|10090.19|10090.19|10090.19|10089.76|10089.76|0
1653047370000|2022-05-20 11:49:30|10090.01|10090.01|10090.33|10090.33|10090.33|10090.33|10090.01|10090.01|0
1653047380000|2022-05-20 11:49:40|10090|10090|10090.65|10090.65|10090.65|10090.65|10090|10090|0
1653047390000|2022-05-20 11:49:50|10090.22|10090.22|10090.45|10090.45|10091.36|10091.36|10090.22|10090.22|0
1653047400000|2022-05-20 11:50:00|10090.27|10090.27|10090.27|10090.27|10090.27|10090.27|10090.27|10090.27|0
1653047410000|2022-05-20 11:50:10|10089.94|10089.94|10089.94|10089.94|10089.94|10089.94|10089.94|10089.94|0
1653047420000|2022-05-20 11:50:20|10090.04|10090.04|10090.04|10090.04|10090.04|10090.04|10090.04|10090.04|0
1653047440000|2022-05-20 11:50:40|10089.51|10089.51|10089.95|10089.95|10089.95|10089.95|10089.51|10089.51|0
1653047450000|2022-05-20 11:50:50|10090.12|10090.12|10091.1|10091.1|10091.1|10091.1|10090.12|10090.12|0
1653047460000|2022-05-20 11:51:00|10090.67|10090.67|10090.93|10090.93|10091.06|10091.06|10090.67|10090.67|0
1653047470000|2022-05-20 11:51:10|10091.11|10091.11|10091.11|10091.11|10091.11|10091.11|10091.11|10091.11|0
1653047480000|2022-05-20 11:51:20|10091.89|10091.89|10092.35|10092.35|10092.35|10092.35|10091.89|10091.89|0
1653047490000|2022-05-20 11:51:30|10092.02|10092.02|10093.53|10093.53|10093.53|10093.53|10092.02|10092.02|0
1653047500000|2022-05-20 11:51:40|10093.87|10093.87|10093.7|10093.7|10093.87|10093.87|10093.7|10093.7|0
1653047510000|2022-05-20 11:51:50|10093.24|10093.24|10094.02|10094.02|10094.02|10094.02|10093.24|10093.24|0
1653047520000|2022-05-20 11:52:00|10094.46|10094.46|10094.97|10094.97|10095.14|10095.14|10094.46|10094.46|0
1653047530000|2022-05-20 11:52:10|10095.22|10095.22|10095.22|10095.22|10095.22|10095.22|10095.22|10095.22|0
1653047540000|2022-05-20 11:52:20|10094.77|10094.77|10095.22|10095.22|10095.22|10095.22|10094.77|10094.77|0
1653047550000|2022-05-20 11:52:30|10095.66|10095.66|10095.12|10095.12|10095.66|10095.66|10095.12|10095.12|0
1653047560000|2022-05-20 11:52:40|10094.9|10094.9|10094.9|10094.9|10094.9|10094.9|10094.9|10094.9|0
1653047570000|2022-05-20 11:52:50|10094.78|10094.78|10094.51|10094.51|10095.44|10095.44|10094.51|10094.51|0
1653047590000|2022-05-20 11:53:10|10094.08|10094.08|10094.41|10094.41|10094.41|10094.41|10093.68|10093.68|0
1653047600000|2022-05-20 11:53:20|10094.24|10094.24|10094.55|10094.55|10094.55|10094.55|10093.64|10093.64|0
1653047610000|2022-05-20 11:53:30|10094.72|10094.72|10094.67|10094.67|10096.23|10096.23|10094.63|10094.63|0
1653047620000|2022-05-20 11:53:40|10095.13|10095.13|10094.35|10094.35|10095.13|10095.13|10094.35|10094.35|0
1653047630000|2022-05-20 11:53:50|10094.48|10094.48|10094.19|10094.19|10094.48|10094.48|10094.19|10094.19|0
1653047640000|2022-05-20 11:54:00|10094.62|10094.62|10094.06|10094.06|10094.62|10094.62|10094.06|10094.06|0
1653047660000|2022-05-20 11:54:20|10093.93|10093.93|10093.94|10093.94|10094.19|10094.19|10093.93|10093.93|0
1653047670000|2022-05-20 11:54:30|10094.72|10094.72|10095.93|10095.93|10095.93|10095.93|10094.72|10094.72|0
1653047680000|2022-05-20 11:54:40|10095.85|10095.85|10096.03|10096.03|10096.08|10096.08|10095.85|10095.85|0
1653047690000|2022-05-20 11:54:50|10096.89|10096.89|10096.89|10096.89|10096.89|10096.89|10096.89|10096.89|0
1653047700000|2022-05-20 11:55:00|10097.25|10097.25|10097.61|10097.61|10098.03|10098.03|10097.25|10097.25|0
1653047710000|2022-05-20 11:55:10|10097.78|10097.78|10097.78|10097.78|10097.78|10097.78|10097.78|10097.78|0
1653047720000|2022-05-20 11:55:20|10097.97|10097.97|10098.72|10098.72|10098.72|10098.72|10097.97|10097.97|0
1653047760000|2022-05-20 11:56:00|10100.08|10100.08|10099.42|10099.42|10100.08|10100.08|10099.17|10099.17|0
1653047780000|2022-05-20 11:56:20|10099.85|10099.85|10099.85|10099.85|10099.85|10099.85|10099.85|10099.85|0
1653047800000|2022-05-20 11:56:40|10099.33|10099.33|10099.33|10099.33|10099.33|10099.33|10099.33|10099.33|0
1653047810000|2022-05-20 11:56:50|10098.55|10098.55|10097.96|10097.96|10098.55|10098.55|10097.96|10097.96|0
1653047850000|2022-05-20 11:57:30|10097.83|10097.83|10098.31|10098.31|10098.31|10098.31|10097.83|10097.83|0
1653047870000|2022-05-20 11:57:50|10099.18|10099.18|10098.03|10098.03|10099.18|10099.18|10098.03|10098.03|0
1653047880000|2022-05-20 11:58:00|10097.59|10097.59|10097.59|10097.59|10097.59|10097.59|10097.59|10097.59|0
1653047900000|2022-05-20 11:58:20|10098.12|10098.12|10098.12|10098.12|10098.12|10098.12|10098.12|10098.12|0
1653047910000|2022-05-20 11:58:30|10097.89|10097.89|10096.84|10096.84|10098.19|10098.19|10096.84|10096.84|0
1653047930000|2022-05-20 11:58:50|10095.6|10095.6|10095.6|10095.6|10095.6|10095.6|10095.6|10095.6|0
1653047940000|2022-05-20 11:59:00|10094.04|10094.04|10093.59|10093.59|10094.04|10094.04|10093.59|10093.59|0
1653047950000|2022-05-20 11:59:10|10094.04|10094.04|10093.48|10093.48|10094.04|10094.04|10093.03|10093.03|0
1653047960000|2022-05-20 11:59:20|10093.64|10093.64|10093.64|10093.64|10093.64|10093.64|10093.64|10093.64|0
1653047970000|2022-05-20 11:59:30|10093.76|10093.76|10093.08|10093.08|10093.76|10093.76|10093.08|10093.08|0
1653047980000|2022-05-20 11:59:40|10092.91|10092.91|10092.76|10092.76|10092.91|10092.91|10092.76|10092.76|0
1653047990000|2022-05-20 11:59:50|10092.38|10092.38|10092|10092|10092.38|10092.38|10092|10092|0
1653048000000|2022-05-20 12:00:00|10092.69|10092.69|10092.69|10092.69|10092.69|10092.69|10092.69|10092.69|0
1653048010000|2022-05-20 12:00:10|10092.86|10092.86|10092.86|10092.86|10092.86|10092.86|10092.86|10092.86|0
1653048020000|2022-05-20 12:00:20|10093.3|10093.3|10092.47|10092.47|10093.3|10093.3|10092.47|10092.47|0
1653048040000|2022-05-20 12:00:40|10092.91|10092.91|10092.91|10092.91|10092.91|10092.91|10092.91|10092.91|0
1653048050000|2022-05-20 12:00:50|10093.4|10093.4|10093.9|10093.9|10093.9|10093.9|10093.4|10093.4|0
1653048060000|2022-05-20 12:01:00|10093.55|10093.55|10093.77|10093.77|10094.13|10094.13|10093.55|10093.55|0
1653048070000|2022-05-20 12:01:10|10094.09|10094.09|10094.09|10094.09|10094.09|10094.09|10094.09|10094.09|0
1653048080000|2022-05-20 12:01:20|10094.25|10094.25|10094.25|10094.25|10094.25|10094.25|10094.25|10094.25|0
1653048090000|2022-05-20 12:01:30|10094.61|10094.61|10094.61|10094.61|10094.61|10094.61|10094.61|10094.61|0
1653048120000|2022-05-20 12:02:00|10094.71|10094.71|10094.61|10094.61|10094.71|10094.71|10094.61|10094.61|0
1653048130000|2022-05-20 12:02:10|10094.5|10094.5|10093.67|10093.67|10094.91|10094.91|10093.67|10093.67|0
1653048140000|2022-05-20 12:02:20|10093.56|10093.56|10093.74|10093.74|10094.43|10094.43|10093.56|10093.56|0
1653048160000|2022-05-20 12:02:40|10093.3|10093.3|10092.85|10092.85|10093.3|10093.3|10092.85|10092.85|0
1653048170000|2022-05-20 12:02:50|10092.5|10092.5|10092.34|10092.34|10092.5|10092.5|10092.34|10092.34|0
1653048180000|2022-05-20 12:03:00|10092.16|10092.16|10093.72|10093.72|10093.72|10093.72|10092.16|10092.16|0
1653048220000|2022-05-20 12:03:40|10093.3|10093.3|10093.04|10093.04|10093.3|10093.3|10093.04|10093.04|0
1653048230000|2022-05-20 12:03:50|10093.21|10093.21|10093.21|10093.21|10093.21|10093.21|10093.21|10093.21|0
1653048240000|2022-05-20 12:04:00|10092.43|10092.43|10092.43|10092.43|10092.43|10092.43|10092.43|10092.43|0
1653048250000|2022-05-20 12:04:10|10092.32|10092.32|10092.32|10092.32|10092.32|10092.32|10092.32|10092.32|0
1653048280000|2022-05-20 12:04:40|10092.03|10092.03|10092.03|10092.03|10092.03|10092.03|10092.03|10092.03|0
1653048290000|2022-05-20 12:04:50|10092.13|10092.13|10092.13|10092.13|10092.13|10092.13|10092.13|10092.13|0
1653048300000|2022-05-20 12:05:00|10092.5|10092.5|10092.5|10092.5|10092.5|10092.5|10092.5|10092.5|0
1653048310000|2022-05-20 12:05:10|10093.37|10093.37|10093.16|10093.16|10093.53|10093.53|10093.16|10093.16|0
1653048320000|2022-05-20 12:05:20|10092.71|10092.71|10092.57|10092.57|10092.71|10092.71|10092.34|10092.34|0
1653048350000|2022-05-20 12:05:50|10092.38|10092.38|10092.29|10092.29|10092.38|10092.38|10092.29|10092.29|0
1653048360000|2022-05-20 12:06:00|10092.18|10092.18|10092.18|10092.18|10092.18|10092.18|10092.18|10092.18|0
1653048370000|2022-05-20 12:06:10|10091.99|10091.99|10091.99|10091.99|10091.99|10091.99|10091.99|10091.99|0
1653048390000|2022-05-20 12:06:30|10091.86|10091.86|10091.12|10091.12|10091.86|10091.86|10091.12|10091.12|0
1653048400000|2022-05-20 12:06:40|10090.95|10090.95|10091.76|10091.76|10091.76|10091.76|10090.17|10090.17|0
1653048410000|2022-05-20 12:06:50|10091.47|10091.47|10091.72|10091.72|10091.84|10091.84|10091.47|10091.47|0
1653048420000|2022-05-20 12:07:00|10091.48|10091.48|10090.61|10090.61|10091.48|10091.48|10090.61|10090.61|0
1653048450000|2022-05-20 12:07:30|10091.05|10091.05|10091.05|10091.05|10091.05|10091.05|10091.05|10091.05|0
1653048460000|2022-05-20 12:07:40|10090.61|10090.61|10089.61|10089.61|10090.61|10090.61|10089.61|10089.61|0
1653048480000|2022-05-20 12:08:00|10090.05|10090.05|10090.05|10090.05|10090.05|10090.05|10090.05|10090.05|0
1653048510000|2022-05-20 12:08:30|10090.27|10090.27|10090.05|10090.05|10090.27|10090.27|10090.05|10090.05|0
1653048520000|2022-05-20 12:08:40|10090.42|10090.42|10090.42|10090.42|10090.42|10090.42|10090.42|10090.42|0
1653048540000|2022-05-20 12:09:00|10089.98|10089.98|10089.76|10089.76|10089.98|10089.98|10089.76|10089.76|0
1653048550000|2022-05-20 12:09:10|10090.19|10090.19|10090.19|10090.19|10090.19|10090.19|10090.19|10090.19|0
1653048570000|2022-05-20 12:09:30|10090.3|10090.3|10090.41|10090.41|10090.41|10090.41|10090.19|10090.19|0
1653048590000|2022-05-20 12:09:50|10090.67|10090.67|10090.1|10090.1|10090.67|10090.67|10090.1|10090.1|0
1653048600000|2022-05-20 12:10:00|10089.73|10089.73|10089.63|10089.63|10089.73|10089.73|10089.63|10089.63|0
1653048610000|2022-05-20 12:10:10|10089.45|10089.45|10088.58|10088.58|10089.45|10089.45|10088.58|10088.58|0
1653048620000|2022-05-20 12:10:20|10088.46|10088.46|10087.68|10087.68|10088.46|10088.46|10087.68|10087.68|0
1653048660000|2022-05-20 12:11:00|10087.78|10087.78|10087.65|10087.65|10087.78|10087.78|10087.54|10087.54|0
1653048670000|2022-05-20 12:11:10|10087.54|10087.54|10087.42|10087.42|10087.54|10087.54|10087.42|10087.42|0
1653048680000|2022-05-20 12:11:20|10087.64|10087.64|10088.03|10088.03|10088.03|10088.03|10087.64|10087.64|0
1653048700000|2022-05-20 12:11:40|10088.39|10088.39|10088.39|10088.39|10088.39|10088.39|10088.39|10088.39|0
1653048710000|2022-05-20 12:11:50|10088.57|10088.57|10088.75|10088.75|10088.75|10088.75|10088.57|10088.57|0
1653048730000|2022-05-20 12:12:10|10088.48|10088.48|10088.73|10088.73|10088.73|10088.73|10088.36|10088.36|0
1653048740000|2022-05-20 12:12:20|10090.19|10090.19|10088.49|10088.49|10090.19|10090.19|10088.49|10088.49|0
1653048760000|2022-05-20 12:12:40|10088.92|10088.92|10090.19|10090.19|10090.19|10090.19|10088.92|10088.92|0
1653048770000|2022-05-20 12:12:50|10090.63|10090.63|10090.2|10090.2|10090.8|10090.8|10090.02|10090.02|0
1653048780000|2022-05-20 12:13:00|10090.63|10090.63|10090.63|10090.63|10090.63|10090.63|10090.63|10090.63|0
1653048790000|2022-05-20 12:13:10|10089.77|10089.77|10089.77|10089.77|10089.77|10089.77|10089.77|10089.77|0
1653048800000|2022-05-20 12:13:20|10090.21|10090.21|10089.34|10089.34|10090.21|10090.21|10089.34|10089.34|0
1653048810000|2022-05-20 12:13:30|10089.22|10089.22|10088.86|10088.86|10089.22|10089.22|10088.86|10088.86|0
1653048820000|2022-05-20 12:13:40|10088.63|10088.63|10088.63|10088.63|10088.63|10088.63|10088.63|10088.63|0
1653048850000|2022-05-20 12:14:10|10088.38|10088.38|10088.2|10088.2|10088.38|10088.38|10088.2|10088.2|0
1653048860000|2022-05-20 12:14:20|10088.57|10088.57|10088.48|10088.48|10088.71|10088.71|10088.26|10088.26|0
1653048890000|2022-05-20 12:14:50|10088.03|10088.03|10087.8|10087.8|10088.03|10088.03|10087.8|10087.8|0
1653048920000|2022-05-20 12:15:20|10087.37|10087.37|10087.37|10087.37|10087.37|10087.37|10087.37|10087.37|0
1653048940000|2022-05-20 12:15:40|10087.14|10087.14|10087.14|10087.14|10087.14|10087.14|10087.14|10087.14|0
1653048950000|2022-05-20 12:15:50|10087.31|10087.31|10087.49|10087.49|10087.49|10087.49|10087.31|10087.31|0
1653048970000|2022-05-20 12:16:10|10087.05|10087.05|10087.05|10087.05|10087.05|10087.05|10087.05|10087.05|0
1653048980000|2022-05-20 12:16:20|10086.92|10086.92|10086.92|10086.92|10086.92|10086.92|10086.92|10086.92|0
1653049020000|2022-05-20 12:17:00|10085.01|10085.01|10084.46|10084.46|10085.01|10085.01|10084.46|10084.46|0
1653049040000|2022-05-20 12:17:20|10084.1|10084.1|10084.1|10084.1|10084.1|10084.1|10084.1|10084.1|0
1653049050000|2022-05-20 12:17:30|10083.92|10083.92|10083.82|10083.82|10083.92|10083.92|10083.82|10083.82|0
1653049080000|2022-05-20 12:18:00|10083.49|10083.49|10083.62|10083.62|10083.62|10083.62|10083.36|10083.36|0
1653049100000|2022-05-20 12:18:20|10083.19|10083.19|10083.19|10083.19|10083.19|10083.19|10083.19|10083.19|0
1653049110000|2022-05-20 12:18:30|10083.96|10083.96|10083.96|10083.96|10083.96|10083.96|10083.96|10083.96|0
1653049130000|2022-05-20 12:18:50|10084.07|10084.07|10083.96|10083.96|10084.07|10084.07|10083.96|10083.96|0
1653049140000|2022-05-20 12:19:00|10083.7|10083.7|10083.57|10083.57|10083.83|10083.83|10083.57|10083.57|0
1653049150000|2022-05-20 12:19:10|10083.7|10083.7|10083.28|10083.28|10083.7|10083.7|10083.28|10083.28|0
1653049160000|2022-05-20 12:19:20|10083.41|10083.41|10083.41|10083.41|10083.41|10083.41|10083.41|10083.41|0
1653049170000|2022-05-20 12:19:30|10083.01|10083.01|10082.88|10082.88|10083.15|10083.15|10082.88|10082.88|0
1653049180000|2022-05-20 12:19:40|10083.15|10083.15|10083.28|10083.28|10083.28|10083.28|10083.15|10083.15|0
1653049190000|2022-05-20 12:19:50|10083.15|10083.15|10083.69|10083.69|10083.69|10083.69|10083.15|10083.15|0
1653049200000|2022-05-20 12:20:00|10084.11|10084.11|10083.85|10083.85|10084.11|10084.11|10083.85|10083.85|0
1653049210000|2022-05-20 12:20:10|10083.63|10083.63|10083.79|10083.79|10083.79|10083.79|10083.63|10083.63|0
1653049240000|2022-05-20 12:20:40|10083.87|10083.87|10084.23|10084.23|10084.39|10084.39|10083.87|10083.87|0
1653049260000|2022-05-20 12:21:00|10083.79|10083.79|10085.18|10085.18|10085.18|10085.18|10083.79|10083.79|0
1653049270000|2022-05-20 12:21:10|10085.05|10085.05|10085.05|10085.05|10085.05|10085.05|10085.05|10085.05|0
1653049280000|2022-05-20 12:21:20|10084.14|10084.14|10084.14|10084.14|10084.14|10084.14|10084.14|10084.14|0
1653049290000|2022-05-20 12:21:30|10083.69|10083.69|10083.23|10083.23|10083.69|10083.69|10083.23|10083.23|0
1653049310000|2022-05-20 12:21:50|10083.88|10083.88|10083.67|10083.67|10084.54|10084.54|10083.67|10083.67|0
1653049320000|2022-05-20 12:22:00|10083.78|10083.78|10083|10083|10083.78|10083.78|10083|10083|0
1653049330000|2022-05-20 12:22:10|10083.78|10083.78|10083.42|10083.42|10083.78|10083.78|10083.42|10083.42|0
1653049340000|2022-05-20 12:22:20|10083.25|10083.25|10083.25|10083.25|10083.25|10083.25|10083.25|10083.25|0
1653049350000|2022-05-20 12:22:30|10083.41|10083.41|10083.41|10083.41|10083.41|10083.41|10083.41|10083.41|0
1653049360000|2022-05-20 12:22:40|10083.23|10083.23|10083.23|10083.23|10083.23|10083.23|10083.23|10083.23|0
1653049380000|2022-05-20 12:23:00|10084.1|10084.1|10084.1|10084.1|10084.1|10084.1|10084.1|10084.1|0
1653049390000|2022-05-20 12:23:10|10083.67|10083.67|10083.67|10083.67|10083.67|10083.67|10083.67|10083.67|0
1653049400000|2022-05-20 12:23:20|10083.01|10083.01|10083.01|10083.01|10083.01|10083.01|10083.01|10083.01|0
1653049410000|2022-05-20 12:23:30|10083.45|10083.45|10083.45|10083.45|10083.45|10083.45|10083.45|10083.45|0
1653049420000|2022-05-20 12:23:40|10083.58|10083.58|10083.45|10083.45|10083.58|10083.58|10083.45|10083.45|0
1653049430000|2022-05-20 12:23:50|10083.57|10083.57|10083.57|10083.57|10083.57|10083.57|10083.57|10083.57|0
1653049440000|2022-05-20 12:24:00|10084.35|10084.35|10087|10087|10087|10087|10084.35|10084.35|0
1653049450000|2022-05-20 12:24:10|10085.44|10085.44|10084.68|10084.68|10085.44|10085.44|10084.68|10084.68|0
1653049480000|2022-05-20 12:24:40|10083.9|10083.9|10083.9|10083.9|10083.9|10083.9|10083.9|10083.9|0
1653049490000|2022-05-20 12:24:50|10083.71|10083.71|10083.71|10083.71|10083.71|10083.71|10083.71|10083.71|0
1653049510000|2022-05-20 12:25:10|10083.84|10083.84|10083.71|10083.71|10083.84|10083.84|10083.71|10083.71|0
1653049520000|2022-05-20 12:25:20|10083.58|10083.58|10083.93|10083.93|10084.01|10084.01|10083.58|10083.58|0
1653049530000|2022-05-20 12:25:30|10084.29|10084.29|10084.83|10084.83|10084.83|10084.83|10084.29|10084.29|0
1653049540000|2022-05-20 12:25:40|10084.71|10084.71|10084.49|10084.49|10085.04|10085.04|10084.49|10084.49|0
1653049550000|2022-05-20 12:25:50|10084.39|10084.39|10084.39|10084.39|10084.39|10084.39|10084.39|10084.39|0
1653049560000|2022-05-20 12:26:00|10084.82|10084.82|10084.82|10084.82|10084.82|10084.82|10084.82|10084.82|0
1653049570000|2022-05-20 12:26:10|10085.05|10085.05|10085.28|10085.28|10085.28|10085.28|10085.05|10085.05|0
1653049580000|2022-05-20 12:26:20|10085.73|10085.73|10085.73|10085.73|10085.73|10085.73|10085.3|10085.3|0
1653049590000|2022-05-20 12:26:30|10086.51|10086.51|10086.15|10086.15|10086.51|10086.51|10086.15|10086.15|0
1653049600000|2022-05-20 12:26:40|10085.93|10085.93|10085.58|10085.58|10085.93|10085.93|10085.58|10085.58|0
1653049610000|2022-05-20 12:26:50|10086.02|10086.02|10085.66|10085.66|10086.02|10086.02|10085.56|10085.56|0
1653049620000|2022-05-20 12:27:00|10086.31|10086.31|10087.99|10087.99|10087.99|10087.99|10086.31|10086.31|0
1653049630000|2022-05-20 12:27:10|10088.14|10088.14|10088.14|10088.14|10088.14|10088.14|10088.14|10088.14|0
1653049640000|2022-05-20 12:27:20|10088.3|10088.3|10088.14|10088.14|10088.3|10088.3|10088.14|10088.14|0
1653049650000|2022-05-20 12:27:30|10088.47|10088.47|10087.83|10087.83|10088.7|10088.7|10087.83|10087.83|0
1653049670000|2022-05-20 12:27:50|10087.66|10087.66|10087.73|10087.73|10087.82|10087.82|10087.66|10087.66|0
1653049680000|2022-05-20 12:28:00|10088.51|10088.51|10090.19|10090.19|10090.85|10090.85|10088.51|10088.51|0
1653049690000|2022-05-20 12:28:10|10089.82|10089.82|10089.48|10089.48|10089.82|10089.82|10089.04|10089.04|0
1653049700000|2022-05-20 12:28:20|10089.7|10089.7|10089.87|10089.87|10089.87|10089.87|10089.7|10089.7|0
1653049710000|2022-05-20 12:28:30|10089.09|10089.09|10089.09|10089.09|10089.09|10089.09|10089.09|10089.09|0
1653049720000|2022-05-20 12:28:40|10089.52|10089.52|10089.52|10089.52|10089.52|10089.52|10089.52|10089.52|0
1653049730000|2022-05-20 12:28:50|10089.45|10089.45|10089.45|10089.45|10089.45|10089.45|10089.45|10089.45|0
1653049740000|2022-05-20 12:29:00|10089.88|10089.88|10089.54|10089.54|10090.2|10090.2|10089.54|10089.54|0
1653049770000|2022-05-20 12:29:30|10089.07|10089.07|10089.09|10089.09|10089.31|10089.31|10088.83|10088.83|0
1653049780000|2022-05-20 12:29:40|10088.73|10088.73|10088.73|10088.73|10088.73|10088.73|10088.73|10088.73|0
1653049790000|2022-05-20 12:29:50|10088.84|10088.84|10088.84|10088.84|10088.84|10088.84|10088.73|10088.73|0
1653049800000|2022-05-20 12:30:00|10089.14|10089.14|10088.57|10088.57|10089.44|10089.44|10088.57|10088.57|0
1653049810000|2022-05-20 12:30:10|10088.74|10088.74|10089.66|10089.66|10089.66|10089.66|10088.74|10088.74|0
1653049820000|2022-05-20 12:30:20|10089.55|10089.55|10090.4|10090.4|10090.4|10090.4|10089.55|10089.55|0
1653049830000|2022-05-20 12:30:30|10090.84|10090.84|10089.86|10089.86|10090.84|10090.84|10089.75|10089.75|0
1653049840000|2022-05-20 12:30:40|10089.75|10089.75|10089.66|10089.66|10090.53|10090.53|10089.66|10089.66|0
1653049850000|2022-05-20 12:30:50|10089.92|10089.92|10089.03|10089.03|10089.92|10089.92|10088.67|10088.67|0
1653049860000|2022-05-20 12:31:00|10088.85|10088.85|10088.88|10088.88|10089.09|10089.09|10088.85|10088.85|0
1653049870000|2022-05-20 12:31:10|10088.1|10088.1|10089.48|10089.48|10089.48|10089.48|10088.1|10088.1|0
1653049890000|2022-05-20 12:31:30|10089.01|10089.01|10088.85|10088.85|10089.24|10089.24|10088.85|10088.85|0
1653049900000|2022-05-20 12:31:40|10089.09|10089.09|10088.65|10088.65|10089.09|10089.09|10088.65|10088.65|0
1653049910000|2022-05-20 12:31:50|10087.8|10087.8|10087.93|10087.93|10088.26|10088.26|10087.8|10087.8|0
1653049920000|2022-05-20 12:32:00|10088.18|10088.18|10088.18|10088.18|10088.18|10088.18|10088.18|10088.18|0
1653049930000|2022-05-20 12:32:10|10087.71|10087.71|10087.99|10087.99|10088.18|10088.18|10087.71|10087.71|0
1653049950000|2022-05-20 12:32:30|10087.12|10087.12|10087.12|10087.12|10087.12|10087.12|10087.12|10087.12|0
1653049960000|2022-05-20 12:32:40|10087.23|10087.23|10087.66|10087.66|10087.66|10087.66|10087.23|10087.23|0
1653049970000|2022-05-20 12:32:50|10087.19|10087.19|10087.01|10087.01|10087.19|10087.19|10087.01|10087.01|0
1653049980000|2022-05-20 12:33:00|10087.19|10087.19|10087.36|10087.36|10087.36|10087.36|10087.19|10087.19|0
1653049990000|2022-05-20 12:33:10|10087.6|10087.6|10087.6|10087.6|10087.6|10087.6|10087.6|10087.6|0
1653050010000|2022-05-20 12:33:30|10087.37|10087.37|10088.94|10088.94|10088.94|10088.94|10087.37|10087.37|0
1653050020000|2022-05-20 12:33:40|10088.5|10088.5|10088.7|10088.7|10088.7|10088.7|10088.5|10088.5|0
1653050040000|2022-05-20 12:34:00|10089.48|10089.48|10089.04|10089.04|10089.48|10089.48|10089.04|10089.04|0
1653050050000|2022-05-20 12:34:10|10089.48|10089.48|10089.66|10089.66|10089.66|10089.66|10089.48|10089.48|0
1653050060000|2022-05-20 12:34:20|10089.85|10089.85|10089.85|10089.85|10089.85|10089.85|10089.85|10089.85|0
1653050070000|2022-05-20 12:34:30|10091.15|10091.15|10090.72|10090.72|10091.15|10091.15|10090.72|10090.72|0
1653050090000|2022-05-20 12:34:50|10090.58|10090.58|10090.58|10090.58|10090.58|10090.58|10090.58|10090.58|0
1653050100000|2022-05-20 12:35:00|10090.79|10090.79|10091.14|10091.14|10093.41|10093.41|10090.68|10090.68|0
1653050110000|2022-05-20 12:35:10|10090.36|10090.36|10090.7|10090.7|10090.8|10090.8|10090.36|10090.36|0
1653050120000|2022-05-20 12:35:20|10089.85|10089.85|10089.37|10089.37|10089.85|10089.85|10089.37|10089.37|0
1653050140000|2022-05-20 12:35:40|10090.15|10090.15|10090.15|10090.15|10090.15|10090.15|10090.15|10090.15|0
1653050150000|2022-05-20 12:35:50|10090.28|10090.28|10090.28|10090.28|10090.28|10090.28|10090.28|10090.28|0
1653050160000|2022-05-20 12:36:00|10089.5|10089.5|10090.11|10090.11|10090.45|10090.45|10088.89|10088.89|0
1653050170000|2022-05-20 12:36:10|10090.54|10090.54|10090|10090|10090.78|10090.78|10090|10090|0
1653050180000|2022-05-20 12:36:20|10090.78|10090.78|10090|10090|10090.78|10090.78|10090|10090|0
1653050200000|2022-05-20 12:36:40|10089.63|10089.63|10089.63|10089.63|10089.63|10089.63|10089.63|10089.63|0
1653050220000|2022-05-20 12:37:00|10089.46|10089.46|10088.89|10088.89|10089.46|10089.46|10088.89|10088.89|0
1653050230000|2022-05-20 12:37:10|10088.72|10088.72|10088.72|10088.72|10088.72|10088.72|10088.72|10088.72|0
1653050250000|2022-05-20 12:37:30|10088.22|10088.22|10089.17|10089.17|10089.17|10089.17|10088.21|10088.21|0
1653050270000|2022-05-20 12:37:50|10089.63|10089.63|10089.63|10089.63|10089.63|10089.63|10089.63|10089.63|0
1653050280000|2022-05-20 12:38:00|10089.4|10089.4|10088.16|10088.16|10089.4|10089.4|10088.16|10088.16|0
1653050290000|2022-05-20 12:38:10|10088.94|10088.94|10088.77|10088.77|10088.94|10088.94|10088.77|10088.77|0
1653050310000|2022-05-20 12:38:30|10089.2|10089.2|10089.2|10089.2|10089.2|10089.2|10089.2|10089.2|0
1653050320000|2022-05-20 12:38:40|10089.88|10089.88|10090.24|10090.24|10090.24|10090.24|10089.88|10089.88|0
1653050330000|2022-05-20 12:38:50|10090.42|10090.42|10090.42|10090.42|10090.42|10090.42|10090.42|10090.42|0
1653050340000|2022-05-20 12:39:00|10089.55|10089.55|10089.55|10089.55|10089.55|10089.55|10089.55|10089.55|0
1653050350000|2022-05-20 12:39:10|10089.45|10089.45|10089.45|10089.45|10089.45|10089.45|10089.45|10089.45|0
1653050360000|2022-05-20 12:39:20|10089.27|10089.27|10087.26|10087.26|10089.27|10089.27|10087.26|10087.26|0
1653050370000|2022-05-20 12:39:30|10087.61|10087.61|10087.61|10087.61|10087.61|10087.61|10087.61|10087.61|0
1653050380000|2022-05-20 12:39:40|10088.01|10088.01|10088.79|10088.79|10088.79|10088.79|10088.01|10088.01|0
1653050390000|2022-05-20 12:39:50|10089.57|10089.57|10090.23|10090.23|10090.23|10090.23|10089.57|10089.57|0
1653050400000|2022-05-20 12:40:00|10090.01|10090.01|10089.55|10089.55|10090.01|10090.01|10089.55|10089.55|0
1653050410000|2022-05-20 12:40:10|10090.33|10090.33|10089|10089|10090.33|10090.33|10089|10089|0
1653050420000|2022-05-20 12:40:20|10088.77|10088.77|10088.87|10088.87|10088.87|10088.87|10088.34|10088.34|0
1653050430000|2022-05-20 12:40:30|10088.74|10088.74|10088.49|10088.49|10088.74|10088.74|10088.09|10088.09|0
1653050440000|2022-05-20 12:40:40|10088.92|10088.92|10088.82|10088.82|10088.92|10088.92|10088.82|10088.82|0
1653050450000|2022-05-20 12:40:50|10088.92|10088.92|10088.2|10088.2|10088.98|10088.98|10088.2|10088.2|0
1653050470000|2022-05-20 12:41:10|10087.78|10087.78|10087.88|10087.88|10088.13|10088.13|10087.78|10087.78|0
1653050480000|2022-05-20 12:41:20|10088.26|10088.26|10088.51|10088.51|10089.04|10089.04|10088.26|10088.26|0
1653050490000|2022-05-20 12:41:30|10088.39|10088.39|10087.66|10087.66|10088.39|10088.39|10087.66|10087.66|0
1653050500000|2022-05-20 12:41:40|10087.76|10087.76|10087.26|10087.26|10087.76|10087.76|10087.26|10087.26|0
1653050510000|2022-05-20 12:41:50|10087|10087|10087.61|10087.61|10087.61|10087.61|10087|10087|0
1653050520000|2022-05-20 12:42:00|10088.52|10088.52|10088.69|10088.69|10088.82|10088.82|10088.52|10088.52|0
1653050530000|2022-05-20 12:42:10|10088.41|10088.41|10088.41|10088.41|10088.41|10088.41|10088.41|10088.41|0
1653050540000|2022-05-20 12:42:20|10088.34|10088.34|10088.34|10088.34|10088.34|10088.34|10088.34|10088.34|0
1653050550000|2022-05-20 12:42:30|10088.22|10088.22|10088.32|10088.32|10088.43|10088.43|10088.22|10088.22|0
1653050590000|2022-05-20 12:43:10|10089.79|10089.79|10091.35|10091.35|10091.35|10091.35|10089.79|10089.79|0
1653050600000|2022-05-20 12:43:20|10091.61|10091.61|10091.61|10091.61|10091.61|10091.61|10091.61|10091.61|0
1653050610000|2022-05-20 12:43:30|10091.52|10091.52|10091.52|10091.52|10091.52|10091.52|10091.52|10091.52|0
1653050620000|2022-05-20 12:43:40|10092.03|10092.03|10092.18|10092.18|10092.41|10092.41|10092.03|10092.03|0
1653050630000|2022-05-20 12:43:50|10091.74|10091.74|10091.74|10091.74|10091.74|10091.74|10091.74|10091.74|0
1653050640000|2022-05-20 12:44:00|10091.27|10091.27|10091.17|10091.17|10091.27|10091.27|10091.17|10091.17|0
1653050650000|2022-05-20 12:44:10|10091.32|10091.32|10092.19|10092.19|10092.19|10092.19|10091.15|10091.15|0
1653050660000|2022-05-20 12:44:20|10092.01|10092.01|10092.01|10092.01|10092.01|10092.01|10092.01|10092.01|0
1653050670000|2022-05-20 12:44:30|10091.68|10091.68|10092.25|10092.25|10092.25|10092.25|10091.68|10091.68|0
1653050680000|2022-05-20 12:44:40|10092.41|10092.41|10092.29|10092.29|10092.41|10092.41|10092.06|10092.06|0
1653050690000|2022-05-20 12:44:50|10092.11|10092.11|10092.34|10092.34|10092.34|10092.34|10092.11|10092.11|0
1653050700000|2022-05-20 12:45:00|10090.32|10090.32|10090.32|10090.32|10090.32|10090.32|10090.32|10090.32|0
1653050710000|2022-05-20 12:45:10|10090.11|10090.11|10090.89|10090.89|10090.89|10090.89|10090.11|10090.11|0
1653050720000|2022-05-20 12:45:20|10090.7|10090.7|10090.7|10090.7|10090.7|10090.7|10090.7|10090.7|0
1653050750000|2022-05-20 12:45:50|10090.33|10090.33|10090.21|10090.21|10090.33|10090.33|10090.16|10090.16|0
1653050760000|2022-05-20 12:46:00|10089.34|10089.34|10089.34|10089.34|10089.34|10089.34|10089.34|10089.34|0
1653050790000|2022-05-20 12:46:30|10089.24|10089.24|10088.52|10088.52|10089.24|10089.24|10088.52|10088.52|0
1653050810000|2022-05-20 12:46:50|10088.35|10088.35|10088.25|10088.25|10088.35|10088.35|10088.25|10088.25|0
1653050840000|2022-05-20 12:47:20|10089.81|10089.81|10088.51|10088.51|10089.81|10089.81|10088.51|10088.51|0
1653050850000|2022-05-20 12:47:30|10088.67|10088.67|10089|10089|10089|10089|10088.67|10088.67|0
1653050860000|2022-05-20 12:47:40|10088.57|10088.57|10089.35|10089.35|10089.35|10089.35|10088.57|10088.57|0
1653050870000|2022-05-20 12:47:50|10089.2|10089.2|10089.2|10089.2|10089.2|10089.2|10089.2|10089.2|0
1653050880000|2022-05-20 12:48:00|10088.74|10088.74|10088|10088|10088.74|10088.74|10088|10088|0
1653050890000|2022-05-20 12:48:10|10088.12|10088.12|10088.12|10088.12|10088.12|10088.12|10088.12|10088.12|0
1653050900000|2022-05-20 12:48:20|10087.69|10087.69|10087.69|10087.69|10087.69|10087.69|10087.69|10087.69|0
1653050920000|2022-05-20 12:48:40|10087.46|10087.46|10086.86|10086.86|10087.46|10087.46|10086.86|10086.86|0
1653050930000|2022-05-20 12:48:50|10087.19|10087.19|10086.44|10086.44|10087.19|10087.19|10086.44|10086.44|0
1653050950000|2022-05-20 12:49:10|10086.21|10086.21|10086.21|10086.21|10086.21|10086.21|10086.21|10086.21|0
1653050960000|2022-05-20 12:49:20|10084.66|10084.66|10083.9|10083.9|10084.66|10084.66|10083.9|10083.9|0
1653050970000|2022-05-20 12:49:30|10083.83|10083.83|10083.76|10083.76|10083.83|10083.83|10083.76|10083.76|0
1653050980000|2022-05-20 12:49:40|10083.65|10083.65|10081.51|10081.51|10083.65|10083.65|10081.51|10081.51|0
1653050990000|2022-05-20 12:49:50|10081.3|10081.3|10081.12|10081.12|10081.3|10081.3|10080.95|10080.95|0
1653051000000|2022-05-20 12:50:00|10081.04|10081.04|10079.49|10079.49|10081.04|10081.04|10079.17|10079.17|0
1653051010000|2022-05-20 12:50:10|10079.35|10079.35|10078.03|10078.03|10079.35|10079.35|10078.03|10078.03|0
1653051020000|2022-05-20 12:50:20|10077.93|10077.93|10078.29|10078.29|10078.39|10078.39|10077.93|10077.93|0
1653051030000|2022-05-20 12:50:30|10078.4|10078.4|10078.4|10078.4|10078.51|10078.51|10078.29|10078.29|0
1653051040000|2022-05-20 12:50:40|10078.51|10078.51|10079.27|10079.27|10079.27|10079.27|10078.4|10078.4|0
1653051050000|2022-05-20 12:50:50|10079.7|10079.7|10078.92|10078.92|10079.7|10079.7|10078.92|10078.92|0
1653051060000|2022-05-20 12:51:00|10079.14|10079.14|10078.97|10078.97|10079.14|10079.14|10078.97|10078.97|0
1653051070000|2022-05-20 12:51:10|10078.75|10078.75|10078.75|10078.75|10078.75|10078.75|10078.75|10078.75|0
1653051110000|2022-05-20 12:51:50|10079.53|10079.53|10079.1|10079.1|10079.53|10079.53|10079.1|10079.1|0
1653051120000|2022-05-20 12:52:00|10079.22|10079.22|10079.51|10079.51|10079.67|10079.67|10079.22|10079.22|0
1653051130000|2022-05-20 12:52:10|10079.76|10079.76|10079.76|10079.76|10079.76|10079.76|10079.76|10079.76|0
1653051160000|2022-05-20 12:52:40|10080.19|10080.19|10080.54|10080.54|10080.54|10080.54|10080.19|10080.19|0
1653051170000|2022-05-20 12:52:50|10080.98|10080.98|10080.98|10080.98|10080.98|10080.98|10080.87|10080.87|0
1653051180000|2022-05-20 12:53:00|10080.54|10080.54|10077.55|10077.55|10080.54|10080.54|10077.55|10077.55|0
1653051200000|2022-05-20 12:53:20|10077.38|10077.38|10077.01|10077.01|10077.38|10077.38|10077.01|10077.01|0
1653051210000|2022-05-20 12:53:30|10076.23|10076.23|10076.23|10076.23|10076.23|10076.23|10076.23|10076.23|0
1653051220000|2022-05-20 12:53:40|10076.14|10076.14|10075.96|10075.96|10076.14|10076.14|10075.96|10075.96|0
1653051240000|2022-05-20 12:54:00|10075.47|10075.47|10075.39|10075.39|10075.96|10075.96|10075.39|10075.39|0
1653051260000|2022-05-20 12:54:20|10074.92|10074.92|10074.7|10074.7|10075.14|10075.14|10074.7|10074.7|0
1653051270000|2022-05-20 12:54:30|10075.48|10075.48|10075.48|10075.48|10075.48|10075.48|10075.48|10075.48|0
1653051290000|2022-05-20 12:54:50|10075.3|10075.3|10075.3|10075.3|10075.3|10075.3|10075.3|10075.3|0
1653051300000|2022-05-20 12:55:00|10075.22|10075.22|10075.22|10075.22|10075.22|10075.22|10075.22|10075.22|0
1653051310000|2022-05-20 12:55:10|10075.11|10075.11|10075.11|10075.11|10075.11|10075.11|10075.11|10075.11|0
1653051320000|2022-05-20 12:55:20|10073.86|10073.86|10071.85|10071.85|10073.86|10073.86|10071.85|10071.85|0
1653051340000|2022-05-20 12:55:40|10071.72|10071.72|10071.72|10071.72|10071.72|10071.72|10071.72|10071.72|0
1653051350000|2022-05-20 12:55:50|10071.88|10071.88|10071.88|10071.88|10071.88|10071.88|10071.88|10071.88|0
1653051360000|2022-05-20 12:56:00|10071.7|10071.7|10071.6|10071.6|10071.7|10071.7|10071.6|10071.6|0
1653051370000|2022-05-20 12:56:10|10071.81|10071.81|10071.7|10071.7|10071.81|10071.81|10071.7|10071.7|0
1653051380000|2022-05-20 12:56:20|10071.28|10071.28|10071.28|10071.28|10071.28|10071.28|10071.28|10071.28|0
1653051390000|2022-05-20 12:56:30|10071.54|10071.54|10071.54|10071.54|10071.54|10071.54|10071.54|10071.54|0
1653051400000|2022-05-20 12:56:40|10072.55|10072.55|10072.44|10072.44|10072.55|10072.55|10072.33|10072.33|0
1653051410000|2022-05-20 12:56:50|10072.97|10072.97|10072.75|10072.75|10072.97|10072.97|10072.75|10072.75|0
1653051420000|2022-05-20 12:57:00|10072.65|10072.65|10072.62|10072.62|10072.75|10072.75|10072.39|10072.39|0
1653051430000|2022-05-20 12:57:10|10072.38|10072.38|10072.15|10072.15|10072.38|10072.38|10071.37|10071.37|0
1653051440000|2022-05-20 12:57:20|10072.27|10072.27|10073.17|10073.17|10073.38|10073.38|10072.27|10072.27|0
1653051450000|2022-05-20 12:57:30|10073.27|10073.27|10072.73|10072.73|10073.38|10073.38|10072.61|10072.61|0
1653051460000|2022-05-20 12:57:40|10073.17|10073.17|10072.99|10072.99|10073.17|10073.17|10072.99|10072.99|0
1653051470000|2022-05-20 12:57:50|10071.43|10071.43|10069.87|10069.87|10071.43|10071.43|10069.87|10069.87|0
1653051480000|2022-05-20 12:58:00|10070.65|10070.65|10070.65|10070.65|10070.65|10070.65|10070.65|10070.65|0
1653051490000|2022-05-20 12:58:10|10071.08|10071.08|10071.08|10071.08|10071.08|10071.08|10071.08|10071.08|0
1653051500000|2022-05-20 12:58:20|10070.3|10070.3|10070.3|10070.3|10070.3|10070.3|10070.3|10070.3|0
1653051530000|2022-05-20 12:58:50|10069.95|10069.95|10069.18|10069.18|10069.95|10069.95|10069.18|10069.18|0
1653051540000|2022-05-20 12:59:00|10069.96|10069.96|10069.52|10069.52|10069.96|10069.96|10069.52|10069.52|0
1653051550000|2022-05-20 12:59:10|10069.27|10069.27|10069.18|10069.18|10069.69|10069.69|10068.91|10068.91|0
1653051560000|2022-05-20 12:59:20|10069.61|10069.61|10070.31|10070.31|10070.31|10070.31|10069.49|10069.49|0
1653051570000|2022-05-20 12:59:30|10070.39|10070.39|10070.39|10070.39|10070.39|10070.39|10070.39|10070.39|0
1653051580000|2022-05-20 12:59:40|10070.57|10070.57|10070.93|10070.93|10070.93|10070.93|10070.57|10070.57|0
1653051590000|2022-05-20 12:59:50|10071.43|10071.43|10073.17|10073.17|10073.17|10073.17|10071.43|10071.43|0
1653051600000|2022-05-20 13:00:00|10073.6|10073.6|10074.23|10074.23|10074.23|10074.23|10073.6|10073.6|0
1653051610000|2022-05-20 13:00:10|10074.46|10074.46|10079|10079|10079|10079|10074.46|10074.46|0
1653051620000|2022-05-20 13:00:20|10078.56|10078.56|10078.61|10078.61|10078.69|10078.69|10078.44|10078.44|0
1653051630000|2022-05-20 13:00:30|10079.05|10079.05|10078.61|10078.61|10079.05|10079.05|10078.61|10078.61|0
1653051640000|2022-05-20 13:00:40|10079.05|10079.05|10079.52|10079.52|10079.52|10079.52|10079.05|10079.05|0
1653051650000|2022-05-20 13:00:50|10080.02|10080.02|10079.85|10079.85|10080.02|10080.02|10079.85|10079.85|0
1653051660000|2022-05-20 13:01:00|10080.2|10080.2|10080.33|10080.33|10080.33|10080.33|10080.2|10080.2|0
1653051670000|2022-05-20 13:01:10|10080.58|10080.58|10082.14|10082.14|10082.92|10082.92|10080.58|10080.58|0
1653051680000|2022-05-20 13:01:20|10082.92|10082.92|10083.7|10083.7|10083.7|10083.7|10082.92|10082.92|0
1653051690000|2022-05-20 13:01:30|10083.92|10083.92|10084.13|10084.13|10084.13|10084.13|10083.92|10083.92|0
1653051700000|2022-05-20 13:01:40|10084.31|10084.31|10083.44|10083.44|10084.31|10084.31|10083.44|10083.44|0
1653051710000|2022-05-20 13:01:50|10083.68|10083.68|10085.37|10085.37|10085.37|10085.37|10083.68|10083.68|0
1653051730000|2022-05-20 13:02:10|10085.15|10085.15|10085.15|10085.15|10085.15|10085.15|10085.15|10085.15|0
1653051740000|2022-05-20 13:02:20|10085.27|10085.27|10085.75|10085.75|10085.75|10085.75|10085.27|10085.27|0
1653051750000|2022-05-20 13:02:30|10085.62|10085.62|10086.4|10086.4|10086.4|10086.4|10085.62|10085.62|0
1653051760000|2022-05-20 13:02:40|10086.18|10086.18|10085.78|10085.78|10086.18|10086.18|10085.78|10085.78|0
1653051800000|2022-05-20 13:03:20|10086.04|10086.04|10086.04|10086.04|10086.04|10086.04|10086.04|10086.04|0
1653051820000|2022-05-20 13:03:40|10086.3|10086.3|10086.3|10086.3|10086.3|10086.3|10086.3|10086.3|0
1653051830000|2022-05-20 13:03:50|10086.07|10086.07|10084.87|10084.87|10086.07|10086.07|10084.87|10084.87|0
1653051840000|2022-05-20 13:04:00|10084.95|10084.95|10083.31|10083.31|10084.95|10084.95|10083.31|10083.31|0
1653051850000|2022-05-20 13:04:10|10083.13|10083.13|10082.26|10082.26|10083.13|10083.13|10082.26|10082.26|0
1653051870000|2022-05-20 13:04:30|10081.92|10081.92|10081.48|10081.48|10081.92|10081.92|10081.48|10081.48|0
1653051890000|2022-05-20 13:04:50|10081.12|10081.12|10080.58|10080.58|10081.12|10081.12|10080.58|10080.58|0
1653051910000|2022-05-20 13:05:10|10080.45|10080.45|10079.86|10079.86|10080.45|10080.45|10079.54|10079.54|0
1653051920000|2022-05-20 13:05:20|10079.61|10079.61|10078.84|10078.84|10079.69|10079.69|10078.84|10078.84|0
1653051930000|2022-05-20 13:05:30|10078.48|10078.48|10078.48|10078.48|10078.48|10078.48|10078.48|10078.48|0
1653051940000|2022-05-20 13:05:40|10077.7|10077.7|10078.48|10078.48|10078.48|10078.48|10077.7|10077.7|0
1653051950000|2022-05-20 13:05:50|10078.35|10078.35|10078.39|10078.39|10079.17|10079.17|10078.35|10078.35|0
1653051970000|2022-05-20 13:06:10|10077.69|10077.69|10078.04|10078.04|10078.04|10078.04|10077.69|10077.69|0
1653051980000|2022-05-20 13:06:20|10078.25|10078.25|10078.25|10078.25|10078.25|10078.25|10078.25|10078.25|0
1653052000000|2022-05-20 13:06:40|10077.8|10077.8|10077.02|10077.02|10077.8|10077.8|10077.02|10077.02|0
1653052010000|2022-05-20 13:06:50|10076.77|10076.77|10076.29|10076.29|10076.77|10076.77|10076.29|10076.29|0
1653052020000|2022-05-20 13:07:00|10077.53|10077.53|10077.95|10077.95|10077.95|10077.95|10077.53|10077.53|0
1653052030000|2022-05-20 13:07:10|10077.5|10077.5|10076.15|10076.15|10077.5|10077.5|10076.15|10076.15|0
1653052050000|2022-05-20 13:07:30|10075.98|10075.98|10076.68|10076.68|10076.68|10076.68|10075.9|10075.9|0
1653052060000|2022-05-20 13:07:40|10076.81|10076.81|10076.81|10076.81|10076.81|10076.81|10076.81|10076.81|0
1653052080000|2022-05-20 13:08:00|10076.34|10076.34|10076.34|10076.34|10076.34|10076.34|10076.34|10076.34|0
1653052090000|2022-05-20 13:08:10|10076.7|10076.7|10076.7|10076.7|10076.7|10076.7|10076.7|10076.7|0
1653052100000|2022-05-20 13:08:20|10076.38|10076.38|10076.38|10076.38|10076.38|10076.38|10076.38|10076.38|0
1653052110000|2022-05-20 13:08:30|10077.25|10077.25|10077.25|10077.25|10077.25|10077.25|10077.25|10077.25|0
1653052120000|2022-05-20 13:08:40|10077.62|10077.62|10077.75|10077.75|10077.75|10077.75|10077.62|10077.62|0
1653052130000|2022-05-20 13:08:50|10076.19|10076.19|10076.19|10076.19|10076.19|10076.19|10076.19|10076.19|0
1653052140000|2022-05-20 13:09:00|10076.06|10076.06|10076.06|10076.06|10076.06|10076.06|10076.06|10076.06|0
1653052150000|2022-05-20 13:09:10|10076.53|10076.53|10075.88|10075.88|10076.53|10076.53|10075.88|10075.88|0
1653052160000|2022-05-20 13:09:20|10076.06|10076.06|10076.49|10076.49|10076.49|10076.49|10076.06|10076.06|0
1653052170000|2022-05-20 13:09:30|10076|10076|10076|10076|10076|10076|10076|10076|0
1653052180000|2022-05-20 13:09:40|10076.34|10076.34|10076.34|10076.34|10076.34|10076.34|10076.34|10076.34|0
1653052190000|2022-05-20 13:09:50|10076.56|10076.56|10076.56|10076.56|10076.56|10076.56|10076.56|10076.56|0
1653052210000|2022-05-20 13:10:10|10076.21|10076.21|10076.18|10076.18|10076.64|10076.64|10076.18|10076.18|0
1653052220000|2022-05-20 13:10:20|10075.96|10075.96|10075.96|10075.96|10075.96|10075.96|10075.96|10075.96|0
1653052230000|2022-05-20 13:10:30|10076.08|10076.08|10076.08|10076.08|10076.08|10076.08|10076.08|10076.08|0
1653052240000|2022-05-20 13:10:40|10076.21|10076.21|10075.77|10075.77|10076.21|10076.21|10075.77|10075.77|0
1653052250000|2022-05-20 13:10:50|10076.23|10076.23|10076.23|10076.23|10076.23|10076.23|10076.23|10076.23|0
1653052280000|2022-05-20 13:11:20|10076|10076|10076|10076|10076|10076|10076|10076|0
1653052290000|2022-05-20 13:11:30|10076.87|10076.87|10076.87|10076.87|10076.87|10076.87|10076.87|10076.87|0
1653052310000|2022-05-20 13:11:50|10076.54|10076.54|10076.87|10076.87|10076.87|10076.87|10076.54|10076.54|0
1653052320000|2022-05-20 13:12:00|10077.23|10077.23|10077.23|10077.23|10077.23|10077.23|10077.23|10077.23|0
1653052340000|2022-05-20 13:12:20|10077.66|10077.66|10077.66|10077.66|10077.66|10077.66|10077.66|10077.66|0
1653052370000|2022-05-20 13:12:50|10077.83|10077.83|10077.38|10077.38|10077.83|10077.83|10077.15|10077.15|0
1653052380000|2022-05-20 13:13:00|10077.61|10077.61|10077.89|10077.89|10077.89|10077.89|10077.61|10077.61|0
1653052390000|2022-05-20 13:13:10|10078.12|10078.12|10075.78|10075.78|10078.12|10078.12|10075.78|10075.78|0
1653052400000|2022-05-20 13:13:20|10075.6|10075.6|10075.15|10075.15|10075.6|10075.6|10075.15|10075.15|0
1653052420000|2022-05-20 13:13:40|10075.36|10075.36|10075.36|10075.36|10075.36|10075.36|10075.36|10075.36|0
1653052430000|2022-05-20 13:13:50|10075.59|10075.59|10077.26|10077.26|10077.7|10077.7|10075.59|10075.59|0
1653052440000|2022-05-20 13:14:00|10077.72|10077.72|10077.2|10077.2|10077.72|10077.72|10076.72|10076.72|0
1653052450000|2022-05-20 13:14:10|10077.32|10077.32|10077.48|10077.48|10077.48|10077.48|10077.32|10077.32|0
1653052460000|2022-05-20 13:14:20|10077.92|10077.92|10078.13|10078.13|10078.13|10078.13|10077.92|10077.92|0
1653052470000|2022-05-20 13:14:30|10077.7|10077.7|10077.7|10077.7|10077.7|10077.7|10077.7|10077.7|0
1653052480000|2022-05-20 13:14:40|10077.87|10077.87|10077.59|10077.59|10077.98|10077.98|10077.48|10077.48|0
1653052490000|2022-05-20 13:14:50|10077.48|10077.48|10077.48|10077.48|10077.48|10077.48|10077.48|10077.48|0
1653052500000|2022-05-20 13:15:00|10077.92|10077.92|10078.18|10078.18|10078.18|10078.18|10077.92|10077.92|0
1653052530000|2022-05-20 13:15:30|10078.96|10078.96|10079.32|10079.32|10079.32|10079.32|10078.96|10078.96|0
1653052540000|2022-05-20 13:15:40|10080.1|10080.1|10079.45|10079.45|10080.1|10080.1|10079.32|10079.32|0
1653052550000|2022-05-20 13:15:50|10079.29|10079.29|10078.85|10078.85|10079.29|10079.29|10078.85|10078.85|0
1653052560000|2022-05-20 13:16:00|10078.98|10078.98|10078.98|10078.98|10078.98|10078.98|10078.87|10078.87|0
1653052580000|2022-05-20 13:16:20|10078.8|10078.8|10078.98|10078.98|10079.15|10079.15|10078.8|10078.8|0
1653052590000|2022-05-20 13:16:30|10078.8|10078.8|10078.42|10078.42|10078.8|10078.8|10078.42|10078.42|0
1653052600000|2022-05-20 13:16:40|10078.05|10078.05|10079.26|10079.26|10079.26|10079.26|10078.05|10078.05|0
1653052610000|2022-05-20 13:16:50|10079.08|10079.08|10079.08|10079.08|10079.08|10079.08|10079.08|10079.08|0
1653052620000|2022-05-20 13:17:00|10079.99|10079.99|10081.12|10081.12|10081.12|10081.12|10079.99|10079.99|0
1653052630000|2022-05-20 13:17:10|10081.55|10081.55|10081.55|10081.55|10081.55|10081.55|10081.55|10081.55|0
1653052640000|2022-05-20 13:17:20|10081.23|10081.23|10082.01|10082.01|10082.01|10082.01|10081.23|10081.23|0
1653052660000|2022-05-20 13:17:40|10082.23|10082.23|10082.45|10082.45|10082.45|10082.45|10082.23|10082.23|0
1653052680000|2022-05-20 13:18:00|10082.67|10082.67|10082.67|10082.67|10082.67|10082.67|10082.67|10082.67|0
1653052710000|2022-05-20 13:18:30|10083.02|10083.02|10083.02|10083.02|10083.02|10083.02|10083.02|10083.02|0
1653052730000|2022-05-20 13:18:50|10083.15|10083.15|10083.15|10083.15|10083.15|10083.15|10083.15|10083.15|0
1653052740000|2022-05-20 13:19:00|10083.33|10083.33|10084.15|10084.15|10084.15|10084.15|10083.33|10083.33|0
1653052750000|2022-05-20 13:19:10|10084.31|10084.31|10084.31|10084.31|10084.31|10084.31|10083.53|10083.53|0
1653052760000|2022-05-20 13:19:20|10084.49|10084.49|10085.46|10085.46|10085.46|10085.46|10084.49|10084.49|0
1653052770000|2022-05-20 13:19:30|10086.19|10086.19|10085.95|10085.95|10086.19|10086.19|10085.83|10085.83|0
1653052790000|2022-05-20 13:19:50|10086.17|10086.17|10086.29|10086.29|10086.29|10086.29|10086.17|10086.17|0
1653052800000|2022-05-20 13:20:00|10085.59|10085.59|10085.59|10085.59|10085.59|10085.59|10085.59|10085.59|0
1653052820000|2022-05-20 13:20:20|10085.37|10085.37|10085.37|10085.37|10085.37|10085.37|10085.37|10085.37|0
1653052830000|2022-05-20 13:20:30|10085.18|10085.18|10084.75|10084.75|10085.18|10085.18|10084.75|10084.75|0
1653052840000|2022-05-20 13:20:40|10084.63|10084.63|10084.63|10084.63|10084.63|10084.63|10084.63|10084.63|0
1653052870000|2022-05-20 13:21:10|10083.53|10083.53|10083.53|10083.53|10083.53|10083.53|10083.53|10083.53|0
1653052880000|2022-05-20 13:21:20|10083.3|10083.3|10083.3|10083.3|10083.3|10083.3|10083.3|10083.3|0
1653052900000|2022-05-20 13:21:40|10084.17|10084.17|10084.92|10084.92|10084.92|10084.92|10083.91|10083.91|0
1653052920000|2022-05-20 13:22:00|10085.79|10085.79|10085.81|10085.81|10085.81|10085.81|10085.68|10085.68|0
1653052950000|2022-05-20 13:22:30|10085.97|10085.97|10085.73|10085.73|10086.16|10086.16|10085.73|10085.73|0
1653052960000|2022-05-20 13:22:40|10086.06|10086.06|10085.8|10085.8|10086.06|10086.06|10085.8|10085.8|0
1653052980000|2022-05-20 13:23:00|10086.3|10086.3|10086.32|10086.32|10086.87|10086.87|10086.19|10086.19|0
1653052990000|2022-05-20 13:23:10|10086.44|10086.44|10086.31|10086.31|10086.44|10086.44|10086.31|10086.31|0
1653053000000|2022-05-20 13:23:20|10086.5|10086.5|10086.98|10086.98|10086.98|10086.98|10086.5|10086.5|0
1653053010000|2022-05-20 13:23:30|10088.54|10088.54|10087.32|10087.32|10088.54|10088.54|10087.32|10087.32|0
1653053020000|2022-05-20 13:23:40|10087.49|10087.49|10087.49|10087.49|10087.49|10087.49|10087.49|10087.49|0
1653053030000|2022-05-20 13:23:50|10088.26|10088.26|10088.26|10088.26|10088.26|10088.26|10088.26|10088.26|0
1653053040000|2022-05-20 13:24:00|10088.62|10088.62|10088.62|10088.62|10088.62|10088.62|10088.62|10088.62|0
1653053050000|2022-05-20 13:24:10|10088.74|10088.74|10089.18|10089.18|10089.18|10089.18|10088.74|10088.74|0
1653053060000|2022-05-20 13:24:20|10089.07|10089.07|10089.07|10089.07|10089.07|10089.07|10089.07|10089.07|0
1653053070000|2022-05-20 13:24:30|10089.35|10089.35|10090.14|10090.14|10090.14|10090.14|10089.35|10089.35|0
1653053100000|2022-05-20 13:25:00|10089.74|10089.74|10090.02|10090.02|10090.02|10090.02|10089.74|10089.74|0
1653053110000|2022-05-20 13:25:10|10090.2|10090.2|10092.7|10092.7|10092.7|10092.7|10090.2|10090.2|0
1653053120000|2022-05-20 13:25:20|10092.26|10092.26|10093.04|10093.04|10093.04|10093.04|10092.26|10092.26|0
1653053150000|2022-05-20 13:25:50|10092.61|10092.61|10092.61|10092.61|10092.61|10092.61|10092.61|10092.61|0
1653053160000|2022-05-20 13:26:00|10093.39|10093.39|10093.47|10093.47|10093.7|10093.7|10093.26|10093.26|0
1653053170000|2022-05-20 13:26:10|10093.7|10093.7|10099.22|10099.22|10099.22|10099.22|10093.7|10093.7|0
1653053180000|2022-05-20 13:26:20|10099.45|10099.45|10097.23|10097.23|10099.45|10099.45|10097.23|10097.23|0
1653053190000|2022-05-20 13:26:30|10096.87|10096.87|10096.87|10096.87|10096.87|10096.87|10096.87|10096.87|0
1653053200000|2022-05-20 13:26:40|10097.3|10097.3|10096.87|10096.87|10097.3|10097.3|10096.87|10096.87|0
1653053210000|2022-05-20 13:26:50|10096.43|10096.43|10096.43|10096.43|10096.43|10096.43|10096.43|10096.43|0
1653053230000|2022-05-20 13:27:10|10096.08|10096.08|10096.86|10096.86|10096.86|10096.86|10096.08|10096.08|0
1653053240000|2022-05-20 13:27:20|10097.11|10097.11|10098.27|10098.27|10098.27|10098.27|10097.11|10097.11|0
1653053250000|2022-05-20 13:27:30|10099.14|10099.14|10099.14|10099.14|10099.14|10099.14|10098.9|10098.9|0
1653053260000|2022-05-20 13:27:40|10099.46|10099.46|10099.46|10099.46|10099.46|10099.46|10099.46|10099.46|0
1653053270000|2022-05-20 13:27:50|10099.02|10099.02|10099.24|10099.24|10099.24|10099.24|10099.02|10099.02|0
1653053280000|2022-05-20 13:28:00|10099.36|10099.36|10097.47|10097.47|10099.36|10099.36|10097.35|10097.35|0
1653053300000|2022-05-20 13:28:20|10096.99|10096.99|10096.99|10096.99|10096.99|10096.99|10096.99|10096.99|0
1653053310000|2022-05-20 13:28:30|10097.12|10097.12|10097.38|10097.38|10097.38|10097.38|10096.99|10096.99|0
1653053320000|2022-05-20 13:28:40|10097.61|10097.61|10098.08|10098.08|10098.08|10098.08|10097.61|10097.61|0
1653053330000|2022-05-20 13:28:50|10097.83|10097.83|10098.16|10098.16|10098.41|10098.41|10097.83|10097.83|0
1653053340000|2022-05-20 13:29:00|10098.81|10098.81|10100.01|10100.01|10100.01|10100.01|10098.81|10098.81|0
1653053360000|2022-05-20 13:29:20|10100.19|10100.19|10100.56|10100.56|10100.56|10100.56|10100.19|10100.19|0
1653053380000|2022-05-20 13:29:40|10100.2|10100.2|10099.93|10099.93|10100.3|10100.3|10099.93|10099.93|0
1653053400000|2022-05-20 13:30:00|10100.13|10100.13|10095.8|10095.8|10100.13|10100.13|10095.8|10095.8|0
1653053410000|2022-05-20 13:30:10|10096.58|10096.58|10096.24|10096.24|10096.58|10096.58|10096.07|10096.07|0
1653053420000|2022-05-20 13:30:20|10096.07|10096.07|10095.39|10095.39|10096.31|10096.31|10095.39|10095.39|0
1653053430000|2022-05-20 13:30:30|10096.17|10096.17|10095.83|10095.83|10096.61|10096.61|10095.83|10095.83|0
1653053440000|2022-05-20 13:30:40|10096.26|10096.26|10096.26|10096.26|10096.26|10096.26|10096.26|10096.26|0
1653053450000|2022-05-20 13:30:50|10096.37|10096.37|10096.98|10096.98|10096.98|10096.98|10096.37|10096.37|0
1653053460000|2022-05-20 13:31:00|10096.2|10096.2|10095.33|10095.33|10096.23|10096.23|10095.33|10095.33|0
1653053470000|2022-05-20 13:31:10|10096.89|10096.89|10097.62|10097.62|10097.62|10097.62|10096.89|10096.89|0
1653053480000|2022-05-20 13:31:20|10097.99|10097.99|10098.86|10098.86|10098.86|10098.86|10097.99|10097.99|0
1653053490000|2022-05-20 13:31:30|10098.64|10098.64|10095.42|10095.42|10098.64|10098.64|10095.09|10095.09|0
1653053500000|2022-05-20 13:31:40|10095.16|10095.16|10094.49|10094.49|10095.16|10095.16|10094.49|10094.49|0
1653053510000|2022-05-20 13:31:50|10094.27|10094.27|10090.03|10090.03|10094.27|10094.27|10089.7|10089.7|0
1653053520000|2022-05-20 13:32:00|10089.66|10089.66|10092.03|10092.03|10092.03|10092.03|10089.66|10089.66|0
1653053530000|2022-05-20 13:32:10|10092.2|10092.2|10091.21|10091.21|10092.2|10092.2|10091.18|10091.18|0
1653053540000|2022-05-20 13:32:20|10091.39|10091.39|10092.36|10092.36|10092.36|10092.36|10091.39|10091.39|0
1653053550000|2022-05-20 13:32:30|10093.23|10093.23|10092.49|10092.49|10093.58|10093.58|10092.49|10092.49|0
1653053560000|2022-05-20 13:32:40|10092.92|10092.92|10091.23|10091.23|10092.92|10092.92|10091.1|10091.1|0
1653053570000|2022-05-20 13:32:50|10091.05|10091.05|10089.67|10089.67|10091.33|10091.33|10089.67|10089.67|0
1653053580000|2022-05-20 13:33:00|10089.25|10089.25|10089.25|10089.25|10089.25|10089.25|10089.25|10089.25|0
1653053590000|2022-05-20 13:33:10|10089.68|10089.68|10092.79|10092.79|10092.79|10092.79|10089.68|10089.68|0
1653053600000|2022-05-20 13:33:20|10092.92|10092.92|10093.35|10093.35|10093.35|10093.35|10092.92|10092.92|0
1653053610000|2022-05-20 13:33:30|10093.14|10093.14|10093.14|10093.14|10093.14|10093.14|10093.14|10093.14|0
1653053620000|2022-05-20 13:33:40|10092.7|10092.7|10093.73|10093.73|10094.12|10094.12|10092.7|10092.7|0
1653053630000|2022-05-20 13:33:50|10093.87|10093.87|10094.08|10094.08|10094.26|10094.26|10093.87|10093.87|0
1653053640000|2022-05-20 13:34:00|10093.65|10093.65|10092.73|10092.73|10094.01|10094.01|10092.73|10092.73|0
1653053650000|2022-05-20 13:34:10|10091.95|10091.95|10091.36|10091.36|10091.95|10091.95|10091.36|10091.36|0
1653053660000|2022-05-20 13:34:20|10091.19|10091.19|10092.49|10092.49|10092.49|10092.49|10091.19|10091.19|0
1653053680000|2022-05-20 13:34:40|10092.18|10092.18|10092.61|10092.61|10092.61|10092.61|10092.18|10092.18|0
1653053690000|2022-05-20 13:34:50|10092.96|10092.96|10093.4|10093.4|10093.4|10093.4|10092.96|10092.96|0
1653053700000|2022-05-20 13:35:00|10093.52|10093.52|10091.09|10091.09|10093.52|10093.52|10091.09|10091.09|0
1653053710000|2022-05-20 13:35:10|10091.32|10091.32|10089.76|10089.76|10091.32|10091.32|10089.76|10089.76|0
1653053720000|2022-05-20 13:35:20|10089.53|10089.53|10089.3|10089.3|10089.53|10089.53|10089.3|10089.3|0
1653053730000|2022-05-20 13:35:30|10089.18|10089.18|10088.18|10088.18|10089.61|10089.61|10087.96|10087.96|0
1653053740000|2022-05-20 13:35:40|10088.05|10088.05|10086.06|10086.06|10088.05|10088.05|10086.06|10086.06|0
1653053750000|2022-05-20 13:35:50|10084.5|10084.5|10080.43|10080.43|10084.5|10084.5|10080.43|10080.43|0
1653053760000|2022-05-20 13:36:00|10080.06|10080.06|10078.62|10078.62|10080.06|10080.06|10078.11|10078.11|0
1653053770000|2022-05-20 13:36:10|10078.33|10078.33|10073.66|10073.66|10078.33|10078.33|10072.59|10072.59|0
1653053780000|2022-05-20 13:36:20|10073.3|10073.3|10072.08|10072.08|10073.3|10073.3|10072.08|10072.08|0
1653053790000|2022-05-20 13:36:30|10071.86|10071.86|10069.65|10069.65|10072.08|10072.08|10069.65|10069.65|0
1653053800000|2022-05-20 13:36:40|10069.47|10069.47|10069.19|10069.19|10069.47|10069.47|10069.03|10069.03|0
1653053810000|2022-05-20 13:36:50|10069.03|10069.03|10069.31|10069.31|10069.63|10069.63|10068.07|10068.07|0
1653053820000|2022-05-20 13:37:00|10069.18|10069.18|10069.55|10069.55|10069.95|10069.95|10069.18|10069.18|0
1653053830000|2022-05-20 13:37:10|10069.73|10069.73|10070.33|10070.33|10070.33|10070.33|10069.46|10069.46|0
1653053840000|2022-05-20 13:37:20|10070.5|10070.5|10070.5|10070.5|10070.5|10070.5|10070.5|10070.5|0
1653053850000|2022-05-20 13:37:30|10070.68|10070.68|10069.64|10069.64|10070.68|10070.68|10069.64|10069.64|0
1653053860000|2022-05-20 13:37:40|10069.27|10069.27|10069.69|10069.69|10069.69|10069.69|10069.27|10069.27|0
1653053870000|2022-05-20 13:37:50|10069.27|10069.27|10068.15|10068.15|10069.62|10069.62|10068.15|10068.15|0
1653053880000|2022-05-20 13:38:00|10068.32|10068.32|10070.67|10070.67|10070.67|10070.67|10068.32|10068.32|0
1653053890000|2022-05-20 13:38:10|10070.49|10070.49|10071.36|10071.36|10071.36|10071.36|10070.31|10070.31|0
1653053900000|2022-05-20 13:38:20|10071.45|10071.45|10071.28|10071.28|10071.45|10071.45|10071.28|10071.28|0
1653053910000|2022-05-20 13:38:30|10070.84|10070.84|10070.67|10070.67|10070.84|10070.84|10070.67|10070.67|0
1653053920000|2022-05-20 13:38:40|10070.23|10070.23|10069.84|10069.84|10070.23|10070.23|10069.84|10069.84|0
1653053930000|2022-05-20 13:38:50|10070.27|10070.27|10070.27|10070.27|10070.27|10070.27|10070.27|10070.27|0
1653053940000|2022-05-20 13:39:00|10070.62|10070.62|10070.8|10070.8|10070.8|10070.8|10070.62|10070.62|0
1653053960000|2022-05-20 13:39:20|10070.97|10070.97|10070.97|10070.97|10070.97|10070.97|10070.97|10070.97|0
1653053970000|2022-05-20 13:39:30|10073.31|10073.31|10078.47|10078.47|10078.47|10078.47|10073.31|10073.31|0
1653053980000|2022-05-20 13:39:40|10078.29|10078.29|10082.48|10082.48|10082.48|10082.48|10078.29|10078.29|0
1653053990000|2022-05-20 13:39:50|10082.72|10082.72|10080.38|10080.38|10083.32|10083.32|10080.38|10080.38|0
1653054000000|2022-05-20 13:40:00|10080.01|10080.01|10079.65|10079.65|10080.01|10080.01|10079.41|10079.41|0
1653054010000|2022-05-20 13:40:10|10079.78|10079.78|10082.46|10082.46|10082.46|10082.46|10079.78|10079.78|0
1653054020000|2022-05-20 13:40:20|10082.69|10082.69|10083.34|10083.34|10083.34|10083.34|10082.62|10082.62|0
1653054030000|2022-05-20 13:40:30|10083.77|10083.77|10083.77|10083.77|10083.77|10083.77|10083.77|10083.77|0
1653054040000|2022-05-20 13:40:40|10083.6|10083.6|10083.6|10083.6|10083.6|10083.6|10083.6|10083.6|0
1653054050000|2022-05-20 13:40:50|10085.72|10085.72|10085.72|10085.72|10085.72|10085.72|10085.72|10085.72|0
1653054060000|2022-05-20 13:41:00|10086.05|10086.05|10085.62|10085.62|10086.05|10086.05|10085.62|10085.62|0
1653054070000|2022-05-20 13:41:10|10085.97|10085.97|10084.95|10084.95|10085.97|10085.97|10084.95|10084.95|0
1653054080000|2022-05-20 13:41:20|10085.41|10085.41|10085.41|10085.41|10085.41|10085.41|10085.41|10085.41|0
1653054090000|2022-05-20 13:41:30|10085.63|10085.63|10086.78|10086.78|10086.78|10086.78|10085.63|10085.63|0
1653054100000|2022-05-20 13:41:40|10087.14|10087.14|10089.48|10089.48|10089.48|10089.48|10087.14|10087.14|0
1653054120000|2022-05-20 13:42:00|10088.7|10088.7|10090.23|10090.23|10090.23|10090.23|10088.7|10088.7|0
1653054130000|2022-05-20 13:42:10|10090.4|10090.4|10090.84|10090.84|10090.84|10090.84|10090.4|10090.4|0
1653054140000|2022-05-20 13:42:20|10091.08|10091.08|10091.74|10091.74|10091.74|10091.74|10091.08|10091.08|0
1653054150000|2022-05-20 13:42:30|10092.09|10092.09|10093.19|10093.19|10093.54|10093.54|10092.09|10092.09|0
1653054160000|2022-05-20 13:42:40|10093.51|10093.51|10094.34|10094.34|10094.34|10094.34|10093.51|10093.51|0
1653054180000|2022-05-20 13:43:00|10094.47|10094.47|10096.32|10096.32|10096.32|10096.32|10094.47|10094.47|0
1653054190000|2022-05-20 13:43:10|10097.1|10097.1|10097.64|10097.64|10098.18|10098.18|10097.1|10097.1|0
1653054200000|2022-05-20 13:43:20|10097.21|10097.21|10096.57|10096.57|10097.21|10097.21|10096.57|10096.57|0
1653054210000|2022-05-20 13:43:30|10095.79|10095.79|10096.23|10096.23|10096.23|10096.23|10095.79|10095.79|0
1653054230000|2022-05-20 13:43:50|10095.86|10095.86|10095.8|10095.8|10095.86|10095.86|10095.37|10095.37|0
1653054240000|2022-05-20 13:44:00|10095.91|10095.91|10095.67|10095.67|10095.91|10095.91|10095.67|10095.67|0
1653054250000|2022-05-20 13:44:10|10096.04|10096.04|10095.96|10095.96|10096.04|10096.04|10095.78|10095.78|0
1653054260000|2022-05-20 13:44:20|10096.13|10096.13|10096.22|10096.22|10096.57|10096.57|10096.13|10096.13|0
1653054270000|2022-05-20 13:44:30|10095.98|10095.98|10095.37|10095.37|10095.98|10095.98|10095.15|10095.15|0
1653054280000|2022-05-20 13:44:40|10095.61|10095.61|10095.61|10095.61|10095.61|10095.61|10095.18|10095.18|0
1653054290000|2022-05-20 13:44:50|10095.84|10095.84|10098.63|10098.63|10098.63|10098.63|10095.84|10095.84|0
1653054300000|2022-05-20 13:45:00|10098.98|10098.98|10099.73|10099.73|10099.8|10099.8|10098.8|10098.8|0
1653054310000|2022-05-20 13:45:10|10099.88|10099.88|10100.41|10100.41|10100.59|10100.59|10099.63|10099.63|0
1653054320000|2022-05-20 13:45:20|10101.19|10101.19|10101.45|10101.45|10101.63|10101.63|10101.19|10101.19|0
1653054330000|2022-05-20 13:45:30|10100.67|10100.67|10100.73|10100.73|10100.98|10100.98|10100.62|10100.62|0
1653054340000|2022-05-20 13:45:40|10100.56|10100.56|10099.56|10099.56|10100.78|10100.78|10099.56|10099.56|0
1653054350000|2022-05-20 13:45:50|10099.13|10099.13|10100.21|10100.21|10100.21|10100.21|10098.91|10098.91|0
1653054360000|2022-05-20 13:46:00|10100.39|10100.39|10096.58|10096.58|10100.39|10100.39|10096.45|10096.45|0
1653054380000|2022-05-20 13:46:20|10096.94|10096.94|10096.94|10096.94|10096.94|10096.94|10096.94|10096.94|0
1653054390000|2022-05-20 13:46:30|10097.37|10097.37|10097.01|10097.01|10097.37|10097.37|10097.01|10097.01|0
1653054410000|2022-05-20 13:46:50|10096.58|10096.58|10096.1|10096.1|10096.84|10096.84|10095.85|10095.85|0
1653054420000|2022-05-20 13:47:00|10095.72|10095.72|10094.9|10094.9|10095.72|10095.72|10094.9|10094.9|0
1653054430000|2022-05-20 13:47:10|10092.26|10092.26|10088.99|10088.99|10092.26|10092.26|10088.99|10088.99|0
1653054440000|2022-05-20 13:47:20|10088.77|10088.77|10086.58|10086.58|10088.77|10088.77|10086.58|10086.58|0
1653054450000|2022-05-20 13:47:30|10086.48|10086.48|10085.8|10085.8|10086.48|10086.48|10085.8|10085.8|0
1653054460000|2022-05-20 13:47:40|10085.57|10085.57|10085.82|10085.82|10085.82|10085.82|10085.57|10085.57|0
1653054470000|2022-05-20 13:47:50|10086.24|10086.24|10086.24|10086.24|10086.24|10086.24|10086.24|10086.24|0
1653054480000|2022-05-20 13:48:00|10085.46|10085.46|10084.62|10084.62|10085.46|10085.46|10084.62|10084.62|0
1653054490000|2022-05-20 13:48:10|10084.37|10084.37|10083.57|10083.57|10084.37|10084.37|10083.57|10083.57|0
1653054500000|2022-05-20 13:48:20|10084.03|10084.03|10084.03|10084.03|10084.03|10084.03|10084.03|10084.03|0
1653054510000|2022-05-20 13:48:30|10084.46|10084.46|10084.46|10084.46|10084.46|10084.46|10084.46|10084.46|0
1653054520000|2022-05-20 13:48:40|10084.9|10084.9|10084.9|10084.9|10084.9|10084.9|10084.9|10084.9|0
1653054540000|2022-05-20 13:49:00|10086.46|10086.46|10087.67|10087.67|10087.67|10087.67|10086.46|10086.46|0
1653054560000|2022-05-20 13:49:20|10086.89|10086.89|10086.46|10086.46|10086.89|10086.89|10086.46|10086.46|0
1653054570000|2022-05-20 13:49:30|10086.23|10086.23|10086.18|10086.18|10086.35|10086.35|10086.18|10086.18|0
1653054580000|2022-05-20 13:49:40|10085.95|10085.95|10085.95|10085.95|10085.95|10085.95|10085.95|10085.95|0
1653054590000|2022-05-20 13:49:50|10085.52|10085.52|10084.42|10084.42|10085.78|10085.78|10084.42|10084.42|0
1653054600000|2022-05-20 13:50:00|10084|10084|10079.98|10079.98|10084|10084|10079.98|10079.98|0
1653054620000|2022-05-20 13:50:20|10079.63|10079.63|10079.63|10079.63|10079.63|10079.63|10079.63|10079.63|0
1653054640000|2022-05-20 13:50:40|10080.41|10080.41|10079.89|10079.89|10080.41|10080.41|10079.8|10079.8|0
1653054650000|2022-05-20 13:50:50|10079.67|10079.67|10079.59|10079.59|10079.67|10079.67|10078.99|10078.99|0
1653054660000|2022-05-20 13:51:00|10079.35|10079.35|10080.42|10080.42|10080.42|10080.42|10079.35|10079.35|0
1653054670000|2022-05-20 13:51:10|10080.86|10080.86|10080.42|10080.42|10081.29|10081.29|10080.42|10080.42|0
1653054680000|2022-05-20 13:51:20|10080.25|10080.25|10080.42|10080.42|10080.42|10080.42|10080.07|10080.07|0
1653054690000|2022-05-20 13:51:30|10080.6|10080.6|10080.51|10080.51|10080.6|10080.6|10080.07|10080.07|0
1653054700000|2022-05-20 13:51:40|10079.55|10079.55|10079.79|10079.79|10080.01|10080.01|10079.55|10079.55|0
1653054710000|2022-05-20 13:51:50|10078.92|10078.92|10077.85|10077.85|10078.92|10078.92|10077.85|10077.85|0
1653054730000|2022-05-20 13:52:10|10076.07|10076.07|10075.28|10075.28|10076.07|10076.07|10075.28|10075.28|0
1653054740000|2022-05-20 13:52:20|10075.67|10075.67|10075.95|10075.95|10076.21|10076.21|10075.67|10075.67|0
1653054750000|2022-05-20 13:52:30|10076.27|10076.27|10076.37|10076.37|10076.45|10076.45|10076.27|10076.27|0
1653054760000|2022-05-20 13:52:40|10076.5|10076.5|10076.63|10076.63|10076.63|10076.63|10076.5|10076.5|0
1653054770000|2022-05-20 13:52:50|10076.46|10076.46|10076.46|10076.46|10076.46|10076.46|10076.46|10076.46|0
1653054780000|2022-05-20 13:53:00|10076.59|10076.59|10076.59|10076.59|10076.59|10076.59|10076.59|10076.59|0
1653054790000|2022-05-20 13:53:10|10076.49|10076.49|10075.75|10075.75|10076.49|10076.49|10075.75|10075.75|0
1653054810000|2022-05-20 13:53:30|10076.62|10076.62|10076.62|10076.62|10076.62|10076.62|10076.62|10076.62|0
1653054820000|2022-05-20 13:53:40|10076.37|10076.37|10075.2|10075.2|10076.49|10076.49|10075.2|10075.2|0
1653054830000|2022-05-20 13:53:50|10075.09|10075.09|10075.09|10075.09|10075.09|10075.09|10075.09|10075.09|0
1653054840000|2022-05-20 13:54:00|10074.72|10074.72|10075.93|10075.93|10075.93|10075.93|10074.72|10074.72|0
1653054850000|2022-05-20 13:54:10|10075.06|10075.06|10075.62|10075.62|10075.87|10075.87|10075.06|10075.06|0
1653054860000|2022-05-20 13:54:20|10076.06|10076.06|10077.37|10077.37|10077.37|10077.37|10076.06|10076.06|0
1653054870000|2022-05-20 13:54:30|10077.19|10077.19|10077.37|10077.37|10077.37|10077.37|10077.07|10077.07|0
1653054880000|2022-05-20 13:54:40|10077.72|10077.72|10079.05|10079.05|10079.28|10079.28|10077.72|10077.72|0
1653054890000|2022-05-20 13:54:50|10079.16|10079.16|10079.96|10079.96|10079.96|10079.96|10079.16|10079.16|0
1653054900000|2022-05-20 13:55:00|10080.09|10080.09|10077.56|10077.56|10080.09|10080.09|10077.56|10077.56|0
1653054910000|2022-05-20 13:55:10|10077.39|10077.39|10077.02|10077.02|10077.39|10077.39|10077.02|10077.02|0
1653054920000|2022-05-20 13:55:20|10076.8|10076.8|10076.58|10076.58|10076.8|10076.8|10076.58|10076.58|0
1653054930000|2022-05-20 13:55:30|10076.15|10076.15|10076.15|10076.15|10076.15|10076.15|10076.15|10076.15|0
1653054940000|2022-05-20 13:55:40|10075.92|10075.92|10075.92|10075.92|10075.92|10075.92|10075.92|10075.92|0
1653054960000|2022-05-20 13:56:00|10075.81|10075.81|10071.82|10071.82|10075.81|10075.81|10071.82|10071.82|0
1653054970000|2022-05-20 13:56:10|10072.6|10072.6|10073.21|10073.21|10073.21|10073.21|10072.33|10072.33|0
1653054980000|2022-05-20 13:56:20|10072.78|10072.78|10072.78|10072.78|10072.78|10072.78|10072.78|10072.78|0
1653054990000|2022-05-20 13:56:30|10073.13|10073.13|10072.95|10072.95|10073.13|10073.13|10072.95|10072.95|0
1653055010000|2022-05-20 13:56:50|10072.79|10072.79|10074|10074|10074|10074|10072.79|10072.79|0
1653055020000|2022-05-20 13:57:00|10074.18|10074.18|10074.18|10074.18|10074.18|10074.18|10074.18|10074.18|0
1653055030000|2022-05-20 13:57:10|10074.4|10074.4|10074.4|10074.4|10074.4|10074.4|10074.4|10074.4|0
1653055080000|2022-05-20 13:58:00|10074.04|10074.04|10074.04|10074.04|10074.04|10074.04|10074.04|10074.04|0
1653055090000|2022-05-20 13:58:10|10074.2|10074.2|10074.83|10074.83|10075.33|10075.33|10074.2|10074.2|0
1653055100000|2022-05-20 13:58:20|10075.61|10075.61|10075.78|10075.78|10075.78|10075.78|10075.61|10075.61|0
1653055110000|2022-05-20 13:58:30|10076.15|10076.15|10076.83|10076.83|10076.91|10076.91|10076.15|10076.15|0
1653055120000|2022-05-20 13:58:40|10077.01|10077.01|10077.78|10077.78|10077.78|10077.78|10077.01|10077.01|0
1653055130000|2022-05-20 13:58:50|10078.02|10078.02|10078.37|10078.37|10078.37|10078.37|10078.02|10078.02|0
1653055140000|2022-05-20 13:59:00|10078.12|10078.12|10078.28|10078.28|10078.45|10078.45|10077.89|10077.89|0
1653055150000|2022-05-20 13:59:10|10078.71|10078.71|10079|10079|10079|10079|10078.63|10078.63|0
1653055160000|2022-05-20 13:59:20|10078.87|10078.87|10077.78|10077.78|10078.87|10078.87|10077.78|10077.78|0
1653055170000|2022-05-20 13:59:30|10077.01|10077.01|10077.01|10077.01|10077.01|10077.01|10077.01|10077.01|0
1653055180000|2022-05-20 13:59:40|10077.44|10077.44|10077.67|10077.67|10078.23|10078.23|10077.44|10077.44|0
1653055190000|2022-05-20 13:59:50|10076.89|10076.89|10077.2|10077.2|10077.2|10077.2|10076.41|10076.41|0
1653055200000|2022-05-20 14:00:00|10077.02|10077.02|10076.9|10076.9|10077.02|10077.02|10076.9|10076.9|0
1653055210000|2022-05-20 14:00:10|10077.32|10077.32|10077.58|10077.58|10077.76|10077.76|10076.89|10076.89|0
1653055220000|2022-05-20 14:00:20|10077.8|10077.8|10077.36|10077.36|10077.8|10077.8|10077.36|10077.36|0
1653055230000|2022-05-20 14:00:30|10078.14|10078.14|10079.46|10079.46|10079.46|10079.46|10078.14|10078.14|0
1653055240000|2022-05-20 14:00:40|10079.03|10079.03|10077.83|10077.83|10079.03|10079.03|10077.79|10077.79|0
1653055250000|2022-05-20 14:00:50|10077.97|10077.97|10076.21|10076.21|10077.97|10077.97|10075.95|10075.95|0
1653055260000|2022-05-20 14:01:00|10076.33|10076.33|10076.86|10076.86|10076.86|10076.86|10076.33|10076.33|0
1653055270000|2022-05-20 14:01:10|10077.29|10077.29|10076.33|10076.33|10077.29|10077.29|10076.33|10076.33|0
1653055280000|2022-05-20 14:01:20|10075.55|10075.55|10075.98|10075.98|10075.98|10075.98|10075.55|10075.55|0
1653055290000|2022-05-20 14:01:30|10075.55|10075.55|10075.55|10075.55|10075.55|10075.55|10075.55|10075.55|0
1653055300000|2022-05-20 14:01:40|10074.92|10074.92|10074.92|10074.92|10074.92|10074.92|10074.92|10074.92|0
1653055310000|2022-05-20 14:01:50|10074.48|10074.48|10070.48|10070.48|10074.48|10074.48|10070.48|10070.48|0
1653055320000|2022-05-20 14:02:00|10069.53|10069.53|10068.28|10068.28|10069.53|10069.53|10068.28|10068.28|0
1653055330000|2022-05-20 14:02:10|10068.51|10068.51|10068.95|10068.95|10069.11|10069.11|10068.51|10068.51|0
1653055340000|2022-05-20 14:02:20|10069.13|10069.13|10071.64|10071.64|10071.89|10071.89|10069.13|10069.13|0
1653055350000|2022-05-20 14:02:30|10071.78|10071.78|10071.81|10071.81|10072.15|10072.15|10071.78|10071.78|0
1653055360000|2022-05-20 14:02:40|10072.25|10072.25|10071.81|10071.81|10072.25|10072.25|10071.81|10071.81|0
1653055370000|2022-05-20 14:02:50|10072.59|10072.59|10072.59|10072.59|10072.59|10072.59|10072.59|10072.59|0
1653055380000|2022-05-20 14:03:00|10073.37|10073.37|10073.37|10073.37|10073.37|10073.37|10073.37|10073.37|0
1653055390000|2022-05-20 14:03:10|10073.81|10073.81|10072.94|10072.94|10073.81|10073.81|10072.94|10072.94|0
1653055410000|2022-05-20 14:03:30|10072.51|10072.51|10072.51|10072.51|10072.51|10072.51|10072.43|10072.43|0
1653055420000|2022-05-20 14:03:40|10072.62|10072.62|10072.62|10072.62|10072.62|10072.62|10072.62|10072.62|0
1653055430000|2022-05-20 14:03:50|10072.7|10072.7|10072.7|10072.7|10072.7|10072.7|10072.7|10072.7|0
1653055440000|2022-05-20 14:04:00|10073.48|10073.48|10077.13|10077.13|10077.13|10077.13|10073.48|10073.48|0
1653055450000|2022-05-20 14:04:10|10076.95|10076.95|10077.47|10077.47|10077.73|10077.73|10076.95|10076.95|0
1653055460000|2022-05-20 14:04:20|10077.91|10077.91|10077.91|10077.91|10077.91|10077.91|10077.91|10077.91|0
1653055470000|2022-05-20 14:04:30|10078.27|10078.27|10079.03|10079.03|10079.03|10079.03|10078.27|10078.27|0
1653055480000|2022-05-20 14:04:40|10079.4|10079.4|10083.15|10083.15|10083.15|10083.15|10079.4|10079.4|0
1653055490000|2022-05-20 14:04:50|10084.02|10084.02|10084.02|10084.02|10084.02|10084.02|10084.02|10084.02|0
1653055500000|2022-05-20 14:05:00|10084.32|10084.32|10087.29|10087.29|10087.29|10087.29|10084.27|10084.27|0
1653055510000|2022-05-20 14:05:10|10087.54|10087.54|10089.18|10089.18|10089.18|10089.18|10087.54|10087.54|0
1653055520000|2022-05-20 14:05:20|10089.55|10089.55|10089.68|10089.68|10090.12|10090.12|10089.55|10089.55|0
1653055530000|2022-05-20 14:05:30|10089.91|10089.91|10089.98|10089.98|10090.34|10090.34|10089.91|10089.91|0
1653055540000|2022-05-20 14:05:40|10089.76|10089.76|10089.76|10089.76|10089.76|10089.76|10089.76|10089.76|0
1653055550000|2022-05-20 14:05:50|10090.09|10090.09|10086.68|10086.68|10090.09|10090.09|10086.68|10086.68|0
1653055570000|2022-05-20 14:06:10|10086.8|10086.8|10087.24|10087.24|10087.24|10087.24|10086.8|10086.8|0
1653055580000|2022-05-20 14:06:20|10086.37|10086.37|10086.37|10086.37|10086.37|10086.37|10086.37|10086.37|0
1653055600000|2022-05-20 14:06:40|10086.63|10086.63|10086.63|10086.63|10086.63|10086.63|10086.63|10086.63|0
1653055610000|2022-05-20 14:06:50|10087.06|10087.06|10086.19|10086.19|10087.06|10087.06|10086.19|10086.19|0
1653055620000|2022-05-20 14:07:00|10086.02|10086.02|10085.15|10085.15|10086.02|10086.02|10085.15|10085.15|0
1653055630000|2022-05-20 14:07:10|10084.72|10084.72|10078.39|10078.39|10084.94|10084.94|10078.39|10078.39|0
1653055640000|2022-05-20 14:07:20|10078.03|10078.03|10075.69|10075.69|10078.03|10078.03|10075.69|10075.69|0
1653055650000|2022-05-20 14:07:30|10075.45|10075.45|10073.39|10073.39|10075.63|10075.63|10073.39|10073.39|0
1653055660000|2022-05-20 14:07:40|10072.96|10072.96|10072.5|10072.5|10072.96|10072.96|10071.4|10071.4|0
1653055670000|2022-05-20 14:07:50|10072.15|10072.15|10072.91|10072.91|10072.91|10072.91|10072.13|10072.13|0
1653055680000|2022-05-20 14:08:00|10073.16|10073.16|10069.83|10069.83|10073.94|10073.94|10069.83|10069.83|0
1653055690000|2022-05-20 14:08:10|10070.18|10070.18|10070.59|10070.59|10070.73|10070.73|10070.08|10070.08|0
1653055700000|2022-05-20 14:08:20|10070.32|10070.32|10070.14|10070.14|10070.32|10070.32|10070.14|10070.14|0
1653055710000|2022-05-20 14:08:30|10069.92|10069.92|10069.61|10069.61|10069.92|10069.92|10069.48|10069.48|0
1653055720000|2022-05-20 14:08:40|10069.5|10069.5|10070.06|10070.06|10070.18|10070.18|10069.5|10069.5|0
1653055730000|2022-05-20 14:08:50|10070.17|10070.17|10069.86|10069.86|10070.17|10070.17|10069.74|10069.74|0
1653055750000|2022-05-20 14:09:10|10069.43|10069.43|10068.87|10068.87|10069.43|10069.43|10068.87|10068.87|0
1653055760000|2022-05-20 14:09:20|10069.22|10069.22|10067.64|10067.64|10069.22|10069.22|10067.64|10067.64|0
1653055770000|2022-05-20 14:09:30|10067.8|10067.8|10067.97|10067.97|10067.97|10067.97|10067.8|10067.8|0
1653055780000|2022-05-20 14:09:40|10067.6|10067.6|10067.46|10067.46|10067.6|10067.6|10067.46|10067.46|0
1653055790000|2022-05-20 14:09:50|10064.34|10064.34|10064.57|10064.57|10064.57|10064.57|10064.34|10064.34|0
1653055800000|2022-05-20 14:10:00|10065|10065|10064.5|10064.5|10065|10065|10064.5|10064.5|0
1653055810000|2022-05-20 14:10:10|10064.87|10064.87|10065.82|10065.82|10065.82|10065.82|10064.43|10064.43|0
1653055820000|2022-05-20 14:10:20|10065.95|10065.95|10065.77|10065.77|10066.07|10066.07|10065.77|10065.77|0
1653055830000|2022-05-20 14:10:30|10065.69|10065.69|10065.2|10065.2|10065.69|10065.69|10065.2|10065.2|0
1653055840000|2022-05-20 14:10:40|10065.63|10065.63|10065.47|10065.47|10065.63|10065.63|10065.47|10065.47|0
1653055850000|2022-05-20 14:10:50|10065.56|10065.56|10065.57|10065.57|10065.57|10065.57|10064.97|10064.97|0
1653055860000|2022-05-20 14:11:00|10065.32|10065.32|10065.57|10065.57|10065.57|10065.57|10065.32|10065.32|0
1653055870000|2022-05-20 14:11:10|10065.83|10065.83|10069.32|10069.32|10069.32|10069.32|10065.83|10065.83|0
1653055880000|2022-05-20 14:11:20|10069.19|10069.19|10071.29|10071.29|10071.29|10071.29|10069.19|10069.19|0
1653055890000|2022-05-20 14:11:30|10070.86|10070.86|10071.19|10071.19|10071.19|10071.19|10070.86|10070.86|0
1653055900000|2022-05-20 14:11:40|10071.96|10071.96|10073.38|10073.38|10073.38|10073.38|10071.96|10071.96|0
1653055910000|2022-05-20 14:11:50|10073.17|10073.17|10073.39|10073.39|10073.95|10073.95|10073.17|10073.17|0
1653055920000|2022-05-20 14:12:00|10073.57|10073.57|10073.57|10073.57|10073.57|10073.57|10073.57|10073.57|0
1653055930000|2022-05-20 14:12:10|10074.02|10074.02|10074.27|10074.27|10074.27|10074.27|10074.02|10074.02|0
1653055940000|2022-05-20 14:12:20|10074.05|10074.05|10074.05|10074.05|10074.05|10074.05|10074.05|10074.05|0
1653055950000|2022-05-20 14:12:30|10074.83|10074.83|10075.46|10075.46|10075.58|10075.58|10074.63|10074.63|0
1653055960000|2022-05-20 14:12:40|10075.58|10075.58|10075.39|10075.39|10075.8|10075.8|10075.39|10075.39|0
1653055980000|2022-05-20 14:13:00|10075.22|10075.22|10075.11|10075.11|10075.22|10075.22|10074.9|10074.9|0
1653055990000|2022-05-20 14:13:10|10075.03|10075.03|10075.67|10075.67|10075.67|10075.67|10074.81|10074.81|0
1653056000000|2022-05-20 14:13:20|10076.1|10076.1|10075.21|10075.21|10076.1|10076.1|10075.21|10075.21|0
1653056010000|2022-05-20 14:13:30|10075.58|10075.58|10076.04|10076.04|10076.04|10076.04|10075.58|10075.58|0
1653056020000|2022-05-20 14:13:40|10075.78|10075.78|10075.79|10075.79|10075.96|10075.96|10075.28|10075.28|0
1653056030000|2022-05-20 14:13:50|10077.35|10077.35|10077.43|10077.43|10077.43|10077.43|10077.35|10077.35|0
1653056040000|2022-05-20 14:14:00|10077.3|10077.3|10074.21|10074.21|10077.3|10077.3|10074.21|10074.21|0
1653056050000|2022-05-20 14:14:10|10073.43|10073.43|10070.99|10070.99|10073.9|10073.9|10070.99|10070.99|0
1653056060000|2022-05-20 14:14:20|10071.16|10071.16|10070.94|10070.94|10071.16|10071.16|10070.94|10070.94|0
1653056070000|2022-05-20 14:14:30|10070.42|10070.42|10069.35|10069.35|10070.42|10070.42|10069.35|10069.35|0
1653056080000|2022-05-20 14:14:40|10069.22|10069.22|10069.59|10069.59|10069.84|10069.84|10069.22|10069.22|0
1653056090000|2022-05-20 14:14:50|10069.82|10069.82|10070.18|10070.18|10070.18|10070.18|10069.6|10069.6|0
1653056100000|2022-05-20 14:15:00|10070.96|10070.96|10071.81|10071.81|10072|10072|10070.96|10070.96|0
1653056110000|2022-05-20 14:15:10|10072.24|10072.24|10072.24|10072.24|10072.24|10072.24|10072.24|10072.24|0
1653056120000|2022-05-20 14:15:20|10072.67|10072.67|10072.67|10072.67|10072.67|10072.67|10072.67|10072.67|0
1653056130000|2022-05-20 14:15:30|10071.93|10071.93|10072.83|10072.83|10072.83|10072.83|10071.7|10071.7|0
1653056140000|2022-05-20 14:15:40|10073.26|10073.26|10074.38|10074.38|10074.38|10074.38|10073.26|10073.26|0
1653056150000|2022-05-20 14:15:50|10073.95|10073.95|10075.6|10075.6|10075.6|10075.6|10073.95|10073.95|0
1653056160000|2022-05-20 14:16:00|10075.43|10075.43|10074.54|10074.54|10075.43|10075.43|10074.31|10074.31|0
1653056170000|2022-05-20 14:16:10|10074.89|10074.89|10075.99|10075.99|10075.99|10075.99|10074.89|10074.89|0
1653056180000|2022-05-20 14:16:20|10076.21|10076.21|10077.42|10077.42|10077.42|10077.42|10076.21|10076.21|0
1653056190000|2022-05-20 14:16:30|10076.99|10076.99|10078.3|10078.3|10078.42|10078.42|10076.86|10076.86|0
1653056210000|2022-05-20 14:16:50|10078.74|10078.74|10078.48|10078.48|10078.91|10078.91|10078.48|10078.48|0
1653056220000|2022-05-20 14:17:00|10078.58|10078.58|10079.54|10079.54|10079.54|10079.54|10078.58|10078.58|0
1653056230000|2022-05-20 14:17:10|10079.9|10079.9|10080.34|10080.34|10080.34|10080.34|10079.9|10079.9|0
1653056240000|2022-05-20 14:17:20|10081.57|10081.57|10081.23|10081.23|10082.01|10082.01|10081.23|10081.23|0
1653056250000|2022-05-20 14:17:30|10080.88|10080.88|10080.28|10080.28|10080.88|10080.88|10079.93|10079.93|0
1653056260000|2022-05-20 14:17:40|10080.06|10080.06|10080.36|10080.36|10080.36|10080.36|10079.93|10079.93|0
1653056270000|2022-05-20 14:17:50|10080.45|10080.45|10080.23|10080.23|10080.45|10080.45|10080.23|10080.23|0
1653056290000|2022-05-20 14:18:10|10080.12|10080.12|10080.39|10080.39|10080.39|10080.39|10080.12|10080.12|0
1653056300000|2022-05-20 14:18:20|10080.13|10080.13|10080.51|10080.51|10081.19|10081.19|10080.13|10080.13|0
1653056310000|2022-05-20 14:18:30|10080.83|10080.83|10079.92|10079.92|10080.83|10080.83|10079.92|10079.92|0
1653056320000|2022-05-20 14:18:40|10080.05|10080.05|10079.95|10079.95|10080.05|10080.05|10079.56|10079.56|0
1653056330000|2022-05-20 14:18:50|10080.08|10080.08|10080.85|10080.85|10080.95|10080.95|10080.08|10080.08|0
1653056340000|2022-05-20 14:19:00|10080.93|10080.93|10080.18|10080.18|10081.05|10081.05|10080.18|10080.18|0
1653056350000|2022-05-20 14:19:10|10079.65|10079.65|10079.65|10079.65|10079.65|10079.65|10079.65|10079.65|0
1653056360000|2022-05-20 14:19:20|10080.08|10080.08|10080.08|10080.08|10080.08|10080.08|10080.08|10080.08|0
1653056370000|2022-05-20 14:19:30|10079.66|10079.66|10079.66|10079.66|10079.66|10079.66|10079.23|10079.23|0
1653056380000|2022-05-20 14:19:40|10080.01|10080.01|10079.57|10079.57|10080.01|10080.01|10079.57|10079.57|0
1653056390000|2022-05-20 14:19:50|10079.31|10079.31|10079.75|10079.75|10079.75|10079.75|10079.31|10079.31|0
1653056400000|2022-05-20 14:20:00|10079.49|10079.49|10079.64|10079.64|10079.74|10079.74|10079.49|10079.49|0
1653056410000|2022-05-20 14:20:10|10080.42|10080.42|10080.3|10080.3|10080.42|10080.42|10080.3|10080.3|0
1653056430000|2022-05-20 14:20:30|10080.73|10080.73|10080.73|10080.73|10080.73|10080.73|10080.73|10080.73|0
1653056440000|2022-05-20 14:20:40|10080.61|10080.61|10079.9|10079.9|10080.61|10080.61|10079.9|10079.9|0
1653056450000|2022-05-20 14:20:50|10079.12|10079.12|10074.29|10074.29|10079.12|10079.12|10073.88|10073.88|0
1653056460000|2022-05-20 14:21:00|10074.16|10074.16|10070.62|10070.62|10074.16|10074.16|10070.52|10070.52|0
1653056470000|2022-05-20 14:21:10|10071.4|10071.4|10074.28|10074.28|10074.74|10074.74|10071.4|10071.4|0
1653056480000|2022-05-20 14:21:20|10073.84|10073.84|10073.58|10073.58|10073.84|10073.84|10073.45|10073.45|0
1653056490000|2022-05-20 14:21:30|10073.23|10073.23|10072.84|10072.84|10073.23|10073.23|10072.84|10072.84|0
1653056500000|2022-05-20 14:21:40|10072.06|10072.06|10071.84|10071.84|10072.06|10072.06|10071.84|10071.84|0
1653056510000|2022-05-20 14:21:50|10071.62|10071.62|10071.19|10071.19|10071.62|10071.62|10071.19|10071.19|0
1653056520000|2022-05-20 14:22:00|10071.28|10071.28|10069.88|10069.88|10071.28|10071.28|10069.88|10069.88|0
1653056530000|2022-05-20 14:22:10|10069.97|10069.97|10069.92|10069.92|10069.97|10069.97|10069.69|10069.69|0
1653056540000|2022-05-20 14:22:20|10070.2|10070.2|10069.94|10069.94|10070.2|10070.2|10069.94|10069.94|0
1653056550000|2022-05-20 14:22:30|10069.61|10069.61|10069.76|10069.76|10070.01|10070.01|10069.33|10069.33|0
1653056560000|2022-05-20 14:22:40|10070.09|10070.09|10070.09|10070.09|10070.09|10070.09|10070.09|10070.09|0
1653056570000|2022-05-20 14:22:50|10070.33|10070.33|10070.46|10070.46|10070.68|10070.68|10070.23|10070.23|0
1653056580000|2022-05-20 14:23:00|10070.59|10070.59|10073.18|10073.18|10073.18|10073.18|10070.59|10070.59|0
1653056590000|2022-05-20 14:23:10|10073.33|10073.33|10072.9|10072.9|10073.33|10073.33|10072.9|10072.9|0
1653056600000|2022-05-20 14:23:20|10072.72|10072.72|10073.15|10073.15|10073.15|10073.15|10072.72|10072.72|0
1653056610000|2022-05-20 14:23:30|10073.37|10073.37|10073.37|10073.37|10073.37|10073.37|10073.37|10073.37|0
1653056630000|2022-05-20 14:23:50|10073.61|10073.61|10073.61|10073.61|10073.61|10073.61|10073.61|10073.61|0
1653056640000|2022-05-20 14:24:00|10073.73|10073.73|10073.15|10073.15|10073.73|10073.73|10073.11|10073.11|0
1653056650000|2022-05-20 14:24:10|10073.02|10073.02|10073.27|10073.27|10073.27|10073.27|10072.57|10072.57|0
1653056660000|2022-05-20 14:24:20|10073.4|10073.4|10073.68|10073.68|10073.68|10073.68|10073.22|10073.22|0
1653056670000|2022-05-20 14:24:30|10073.86|10073.86|10074.84|10074.84|10074.84|10074.84|10073.86|10073.86|0
1653056680000|2022-05-20 14:24:40|10075.62|10075.62|10075.62|10075.62|10075.88|10075.88|10075.62|10075.62|0
1653056700000|2022-05-20 14:25:00|10075.45|10075.45|10075.45|10075.45|10075.88|10075.88|10075.45|10075.45|0
1653056710000|2022-05-20 14:25:10|10075.88|10075.88|10075.88|10075.88|10076.66|10076.66|10075.88|10075.88|0
1653056720000|2022-05-20 14:25:20|10077.12|10077.12|10077.02|10077.02|10078.35|10078.35|10077.02|10077.02|0
1653056730000|2022-05-20 14:25:30|10077.19|10077.19|10076.53|10076.53|10077.19|10077.19|10076.28|10076.28|0
1653056740000|2022-05-20 14:25:40|10076.04|10076.04|10077.16|10077.16|10077.16|10077.16|10076.04|10076.04|0
1653056750000|2022-05-20 14:25:50|10077.07|10077.07|10076.53|10076.53|10077.07|10077.07|10076.1|10076.1|0
1653056760000|2022-05-20 14:26:00|10076.14|10076.14|10075.91|10075.91|10076.32|10076.32|10075.91|10075.91|0
1653056770000|2022-05-20 14:26:10|10076.21|10076.21|10076.21|10076.21|10076.21|10076.21|10076.21|10076.21|0
1653056780000|2022-05-20 14:26:20|10076.65|10076.65|10078.22|10078.22|10078.22|10078.22|10076.65|10076.65|0
1653056790000|2022-05-20 14:26:30|10078|10078|10078.61|10078.61|10078.61|10078.61|10078|10078|0
1653056800000|2022-05-20 14:26:40|10077.83|10077.83|10077.83|10077.83|10077.94|10077.94|10077.83|10077.83|0
1653056810000|2022-05-20 14:26:50|10077.59|10077.59|10079.31|10079.31|10079.31|10079.31|10077.55|10077.55|0
1653056820000|2022-05-20 14:27:00|10078.53|10078.53|10080.07|10080.07|10080.07|10080.07|10078.53|10078.53|0
1653056830000|2022-05-20 14:27:10|10080.3|10080.3|10078.48|10078.48|10080.66|10080.66|10078.11|10078.11|0
1653056840000|2022-05-20 14:27:20|10078.61|10078.61|10078.61|10078.61|10078.61|10078.61|10078.48|10078.48|0
1653056860000|2022-05-20 14:27:40|10078.88|10078.88|10079.31|10079.31|10079.31|10079.31|10078.88|10078.88|0
1653056870000|2022-05-20 14:27:50|10079.56|10079.56|10079.56|10079.56|10079.56|10079.56|10079.56|10079.56|0
1653056880000|2022-05-20 14:28:00|10079.73|10079.73|10079.73|10079.73|10079.73|10079.73|10079.73|10079.73|0
1653056890000|2022-05-20 14:28:10|10079.91|10079.91|10080.22|10080.22|10080.35|10080.35|10079.85|10079.85|0
1653056900000|2022-05-20 14:28:20|10080.34|10080.34|10081.15|10081.15|10081.15|10081.15|10080.34|10080.34|0
1653056910000|2022-05-20 14:28:30|10081.37|10081.37|10083.14|10083.14|10083.14|10083.14|10081.15|10081.15|0
1653056920000|2022-05-20 14:28:40|10083.27|10083.27|10083.92|10083.92|10084.06|10084.06|10083.27|10083.27|0
1653056930000|2022-05-20 14:28:50|10083.66|10083.66|10085.16|10085.16|10085.16|10085.16|10083.66|10083.66|0
1653056940000|2022-05-20 14:29:00|10085.28|10085.28|10084.36|10084.36|10085.28|10085.28|10084.11|10084.11|0
1653056950000|2022-05-20 14:29:10|10084.52|10084.52|10084.86|10084.86|10084.86|10084.86|10084.52|10084.52|0
1653056960000|2022-05-20 14:29:20|10085.32|10085.32|10085.67|10085.67|10085.67|10085.67|10085.32|10085.32|0
1653056970000|2022-05-20 14:29:30|10085.86|10085.86|10086.39|10086.39|10086.64|10086.64|10085.86|10085.86|0
1653056990000|2022-05-20 14:29:50|10086.83|10086.83|10086.83|10086.83|10086.83|10086.83|10086.83|10086.83|0
1653057000000|2022-05-20 14:30:00|10085.96|10085.96|10082.66|10082.66|10086.11|10086.11|10082.66|10082.66|0
1653057010000|2022-05-20 14:30:10|10082.48|10082.48|10082.2|10082.2|10082.48|10082.48|10081.58|10081.58|0
1653057020000|2022-05-20 14:30:20|10082.11|10082.11|10081.75|10081.75|10082.11|10082.11|10081.75|10081.75|0
1653057030000|2022-05-20 14:30:30|10082.39|10082.39|10083.49|10083.49|10083.49|10083.49|10082.18|10082.18|0
1653057040000|2022-05-20 14:30:40|10083.72|10083.72|10082.85|10082.85|10083.72|10083.72|10082.85|10082.85|0
1653057050000|2022-05-20 14:30:50|10085.01|10085.01|10085.38|10085.38|10085.48|10085.48|10085.01|10085.01|0
1653057060000|2022-05-20 14:31:00|10085.2|10085.2|10085.68|10085.68|10085.68|10085.68|10085.12|10085.12|0
1653057070000|2022-05-20 14:31:10|10086.04|10086.04|10085.87|10085.87|10086.04|10086.04|10085.87|10085.87|0
1653057080000|2022-05-20 14:31:20|10085.09|10085.09|10084.84|10084.84|10085.27|10085.27|10084.84|10084.84|0
1653057090000|2022-05-20 14:31:30|10084.62|10084.62|10084.17|10084.17|10084.62|10084.62|10084.17|10084.17|0
1653057100000|2022-05-20 14:31:40|10084.34|10084.34|10084.34|10084.34|10084.34|10084.34|10084.34|10084.34|0
1653057110000|2022-05-20 14:31:50|10084.44|10084.44|10084.31|10084.31|10084.44|10084.44|10084.31|10084.31|0
1653057120000|2022-05-20 14:32:00|10083.82|10083.82|10084.76|10084.76|10084.76|10084.76|10083.82|10083.82|0
1653057130000|2022-05-20 14:32:10|10084.99|10084.99|10084.99|10084.99|10084.99|10084.99|10084.99|10084.99|0
1653057140000|2022-05-20 14:32:20|10085.34|10085.34|10085.34|10085.34|10085.34|10085.34|10085.34|10085.34|0
1653057150000|2022-05-20 14:32:30|10084.9|10084.9|10086.15|10086.15|10086.15|10086.15|10084.9|10084.9|0
1653057160000|2022-05-20 14:32:40|10085.8|10085.8|10086.21|10086.21|10086.21|10086.21|10085.8|10085.8|0
1653057170000|2022-05-20 14:32:50|10086.31|10086.31|10087.06|10087.06|10087.2|10087.2|10086.21|10086.21|0
1653057180000|2022-05-20 14:33:00|10086.89|10086.89|10085.56|10085.56|10086.89|10086.89|10085.44|10085.44|0
1653057190000|2022-05-20 14:33:10|10085.02|10085.02|10084.09|10084.09|10085.02|10085.02|10084.09|10084.09|0
1653057200000|2022-05-20 14:33:20|10083.66|10083.66|10083.41|10083.41|10083.66|10083.66|10083.41|10083.41|0
1653057220000|2022-05-20 14:33:40|10083.63|10083.63|10084.06|10084.06|10084.06|10084.06|10083.52|10083.52|0
1653057230000|2022-05-20 14:33:50|10084.28|10084.28|10084.67|10084.67|10084.67|10084.67|10084.28|10084.28|0
1653057240000|2022-05-20 14:34:00|10084.78|10084.78|10084.45|10084.45|10084.78|10084.78|10084.45|10084.45|0
1653057250000|2022-05-20 14:34:10|10085.75|10085.75|10085.47|10085.47|10085.9|10085.9|10085.47|10085.47|0
1653057270000|2022-05-20 14:34:30|10085.01|10085.01|10084.41|10084.41|10085.01|10085.01|10084.41|10084.41|0
1653057280000|2022-05-20 14:34:40|10084.63|10084.63|10085.17|10085.17|10085.17|10085.17|10084.63|10084.63|0
1653057290000|2022-05-20 14:34:50|10085.07|10085.07|10084.4|10084.4|10085.28|10085.28|10084.27|10084.27|0
1653057300000|2022-05-20 14:35:00|10084.24|10084.24|10079.21|10079.21|10084.24|10084.24|10079.21|10079.21|0
1653057310000|2022-05-20 14:35:10|10078.85|10078.85|10078.45|10078.45|10078.85|10078.85|10077.06|10077.06|0
1653057320000|2022-05-20 14:35:20|10078.1|10078.1|10077.25|10077.25|10078.1|10078.1|10077.25|10077.25|0
1653057330000|2022-05-20 14:35:30|10077.13|10077.13|10077.25|10077.25|10077.25|10077.25|10077.13|10077.13|0
1653057340000|2022-05-20 14:35:40|10077.69|10077.69|10079.18|10079.18|10079.18|10079.18|10077.69|10077.69|0
1653057360000|2022-05-20 14:36:00|10079.06|10079.06|10079.18|10079.18|10079.18|10079.18|10079.06|10079.06|0
1653057370000|2022-05-20 14:36:10|10079.62|10079.62|10079.37|10079.37|10079.62|10079.62|10079.37|10079.37|0
1653057380000|2022-05-20 14:36:20|10079.18|10079.18|10079.18|10079.18|10079.18|10079.18|10079.18|10079.18|0
1653057390000|2022-05-20 14:36:30|10078.82|10078.82|10078.77|10078.77|10078.82|10078.82|10078.67|10078.67|0
1653057400000|2022-05-20 14:36:40|10078.67|10078.67|10076.93|10076.93|10078.67|10078.67|10076.93|10076.93|0
1653057410000|2022-05-20 14:36:50|10078.49|10078.49|10078.49|10078.49|10078.49|10078.49|10078.49|10078.49|0
1653057420000|2022-05-20 14:37:00|10078.42|10078.42|10078.42|10078.42|10078.42|10078.42|10078.42|10078.42|0
1653057430000|2022-05-20 14:37:10|10078.29|10078.29|10078.42|10078.42|10078.42|10078.42|10078.29|10078.29|0
1653057440000|2022-05-20 14:37:20|10078.61|10078.61|10078.42|10078.42|10078.61|10078.61|10078.42|10078.42|0
1653057450000|2022-05-20 14:37:30|10078.26|10078.26|10075.82|10075.82|10078.39|10078.39|10075.7|10075.7|0
1653057460000|2022-05-20 14:37:40|10075.56|10075.56|10075.82|10075.82|10075.82|10075.82|10075.56|10075.56|0
1653057470000|2022-05-20 14:37:50|10075.95|10075.95|10075.66|10075.66|10076.05|10076.05|10075.61|10075.61|0
1653057480000|2022-05-20 14:38:00|10076.44|10076.44|10077.58|10077.58|10077.58|10077.58|10076.44|10076.44|0
1653057490000|2022-05-20 14:38:10|10077.42|10077.42|10077.42|10077.42|10077.42|10077.42|10077.03|10077.03|0
1653057500000|2022-05-20 14:38:20|10077.56|10077.56|10077.42|10077.42|10077.56|10077.56|10077.13|10077.13|0
1653057510000|2022-05-20 14:38:30|10076.74|10076.74|10076.35|10076.35|10076.74|10076.74|10075.92|10075.92|0
1653057520000|2022-05-20 14:38:40|10076.12|10076.12|10075.73|10075.73|10076.12|10076.12|10075.73|10075.73|0
1653057530000|2022-05-20 14:38:50|10075.49|10075.49|10075.1|10075.1|10075.53|10075.53|10075.1|10075.1|0
1653057540000|2022-05-20 14:39:00|10074.92|10074.92|10074.69|10074.69|10074.92|10074.92|10074.69|10074.69|0
1653057550000|2022-05-20 14:39:10|10074.03|10074.03|10072.57|10072.57|10074.03|10074.03|10072.27|10072.27|0
1653057560000|2022-05-20 14:39:20|10072.4|10072.4|10073.01|10073.01|10073.01|10073.01|10072.4|10072.4|0
1653057570000|2022-05-20 14:39:30|10073.24|10073.24|10074.02|10074.02|10074.02|10074.02|10073.24|10073.24|0
1653057580000|2022-05-20 14:39:40|10074.24|10074.24|10075.26|10075.26|10075.39|10075.39|10074.24|10074.24|0
1653057590000|2022-05-20 14:39:50|10074.89|10074.89|10074.71|10074.71|10074.92|10074.92|10074.44|10074.44|0
1653057600000|2022-05-20 14:40:00|10074.8|10074.8|10074.84|10074.84|10074.98|10074.98|10074.8|10074.8|0
1653057610000|2022-05-20 14:40:10|10074.71|10074.71|10075.67|10075.67|10075.67|10075.67|10074.39|10074.39|0
1653057620000|2022-05-20 14:40:20|10075.49|10075.49|10075.06|10075.06|10075.49|10075.49|10075.06|10075.06|0
1653057630000|2022-05-20 14:40:30|10075.52|10075.52|10075.74|10075.74|10075.87|10075.87|10075.52|10075.52|0
1653057640000|2022-05-20 14:40:40|10075.48|10075.48|10075.32|10075.32|10075.71|10075.71|10075.32|10075.32|0
1653057650000|2022-05-20 14:40:50|10075.42|10075.42|10074.43|10074.43|10075.53|10075.53|10074.43|10074.43|0
1653057660000|2022-05-20 14:41:00|10074.92|10074.92|10075.22|10075.22|10075.36|10075.36|10074.92|10074.92|0
1653057670000|2022-05-20 14:41:10|10075.48|10075.48|10075.48|10075.48|10075.48|10075.48|10075.48|10075.48|0
1653057680000|2022-05-20 14:41:20|10074.7|10074.7|10074.54|10074.54|10074.7|10074.7|10074.54|10074.54|0
1653057690000|2022-05-20 14:41:30|10074.72|10074.72|10074.8|10074.8|10075.22|10075.22|10074.72|10074.72|0
1653057700000|2022-05-20 14:41:40|10074.62|10074.62|10074.5|10074.5|10074.74|10074.74|10074.38|10074.38|0
1653057720000|2022-05-20 14:42:00|10074.66|10074.66|10074.86|10074.86|10075.54|10075.54|10074.66|10074.66|0
1653057730000|2022-05-20 14:42:10|10075.29|10075.29|10074.42|10074.42|10075.29|10075.29|10074.42|10074.42|0
1653057740000|2022-05-20 14:42:20|10073.64|10073.64|10073.64|10073.64|10073.88|10073.88|10073.56|10073.56|0
1653057750000|2022-05-20 14:42:30|10073.56|10073.56|10075.27|10075.27|10075.27|10075.27|10073.3|10073.3|0
1653057760000|2022-05-20 14:42:40|10075.43|10075.43|10075.43|10075.43|10075.62|10075.62|10075.24|10075.24|0
1653057770000|2022-05-20 14:42:50|10076.21|10076.21|10075.77|10075.77|10076.21|10076.21|10075.77|10075.77|0
1653057780000|2022-05-20 14:43:00|10075.65|10075.65|10076.66|10076.66|10076.66|10076.66|10075.65|10075.65|0
1653057790000|2022-05-20 14:43:10|10076.5|10076.5|10075.75|10075.75|10076.72|10076.72|10075.75|10075.75|0
1653057800000|2022-05-20 14:43:20|10075.61|10075.61|10076.09|10076.09|10076.09|10076.09|10075.61|10075.61|0
1653057820000|2022-05-20 14:43:40|10076.45|10076.45|10076.37|10076.37|10076.45|10076.45|10076.37|10076.37|0
1653057830000|2022-05-20 14:43:50|10076.28|10076.28|10077.06|10077.06|10077.06|10077.06|10076.28|10076.28|0
1653057840000|2022-05-20 14:44:00|10077.24|10077.24|10077.27|10077.27|10077.67|10077.67|10077.24|10077.24|0
1653057850000|2022-05-20 14:44:10|10077.34|10077.34|10077.17|10077.17|10077.34|10077.34|10077.17|10077.17|0
1653057860000|2022-05-20 14:44:20|10076.95|10076.95|10078.12|10078.12|10078.12|10078.12|10076.95|10076.95|0
1653057870000|2022-05-20 14:44:30|10077.94|10077.94|10078.05|10078.05|10078.05|10078.05|10077.86|10077.86|0
1653057880000|2022-05-20 14:44:40|10078.47|10078.47|10082.67|10082.67|10082.67|10082.67|10078.47|10078.47|0
1653057890000|2022-05-20 14:44:50|10081.89|10081.89|10080.96|10080.96|10081.89|10081.89|10080.96|10080.96|0
1653057900000|2022-05-20 14:45:00|10080.43|10080.43|10078.31|10078.31|10080.43|10080.43|10078.31|10078.31|0
1653057910000|2022-05-20 14:45:10|10078.5|10078.5|10078.76|10078.76|10078.76|10078.76|10078.31|10078.31|0
1653057920000|2022-05-20 14:45:20|10078.99|10078.99|10079.12|10079.12|10079.12|10079.12|10078.99|10078.99|0
1653057930000|2022-05-20 14:45:30|10078.97|10078.97|10078.84|10078.84|10079.3|10079.3|10078.52|10078.52|0
1653057940000|2022-05-20 14:45:40|10079.17|10079.17|10079.47|10079.47|10079.73|10079.73|10078.95|10078.95|0
1653057950000|2022-05-20 14:45:50|10079.3|10079.3|10079.73|10079.73|10079.73|10079.73|10079.3|10079.3|0
1653057960000|2022-05-20 14:46:00|10079.86|10079.86|10081.09|10081.09|10081.09|10081.09|10079.86|10079.86|0
1653057970000|2022-05-20 14:46:10|10081.46|10081.46|10081.59|10081.59|10081.77|10081.77|10081.46|10081.46|0
1653057980000|2022-05-20 14:46:20|10082.03|10082.03|10081.58|10081.58|10082.03|10082.03|10081.58|10081.58|0
1653057990000|2022-05-20 14:46:30|10081.33|10081.33|10080.55|10080.55|10081.33|10081.33|10080.55|10080.55|0
1653058000000|2022-05-20 14:46:40|10081.02|10081.02|10081.19|10081.19|10081.46|10081.46|10080.93|10080.93|0
1653058010000|2022-05-20 14:46:50|10081.04|10081.04|10081.04|10081.04|10081.04|10081.04|10081.04|10081.04|0
1653058020000|2022-05-20 14:47:00|10080.26|10080.26|10079.48|10079.48|10080.26|10080.26|10079.48|10079.48|0
1653058030000|2022-05-20 14:47:10|10079.12|10079.12|10077.03|10077.03|10079.12|10079.12|10077.03|10077.03|0
1653058040000|2022-05-20 14:47:20|10076.9|10076.9|10076.48|10076.48|10076.9|10076.9|10076.48|10076.48|0
1653058050000|2022-05-20 14:47:30|10076.02|10076.02|10073.57|10073.57|10076.02|10076.02|10073.08|10073.08|0
1653058070000|2022-05-20 14:47:50|10073.48|10073.48|10073.35|10073.35|10073.48|10073.48|10073.23|10073.23|0
1653058080000|2022-05-20 14:48:00|10072.92|10072.92|10072.01|10072.01|10073.15|10073.15|10072.01|10072.01|0
1653058090000|2022-05-20 14:48:10|10072.75|10072.75|10073.34|10073.34|10073.64|10073.64|10072.4|10072.4|0
1653058100000|2022-05-20 14:48:20|10073.23|10073.23|10073.23|10073.23|10073.23|10073.23|10073.23|10073.23|0
1653058110000|2022-05-20 14:48:30|10072.72|10072.72|10070.92|10070.92|10072.72|10072.72|10070.92|10070.92|0
1653058120000|2022-05-20 14:48:40|10070.55|10070.55|10070.55|10070.55|10070.55|10070.55|10070.55|10070.55|0
1653058130000|2022-05-20 14:48:50|10070.81|10070.81|10071.75|10071.75|10071.75|10071.75|10070.81|10070.81|0
1653058140000|2022-05-20 14:49:00|10071.57|10071.57|10070.15|10070.15|10071.57|10071.57|10070.15|10070.15|0
1653058150000|2022-05-20 14:49:10|10069.72|10069.72|10069.61|10069.61|10069.93|10069.93|10069.28|10069.28|0
1653058160000|2022-05-20 14:49:20|10069.26|10069.26|10068.75|10068.75|10069.26|10069.26|10068.75|10068.75|0
1653058170000|2022-05-20 14:49:30|10068.6|10068.6|10068.16|10068.16|10068.6|10068.6|10068.16|10068.16|0
1653058180000|2022-05-20 14:49:40|10067.38|10067.38|10067.27|10067.27|10067.64|10067.64|10067.27|10067.27|0
1653058190000|2022-05-20 14:49:50|10067.19|10067.19|10066.97|10066.97|10067.19|10067.19|10066.97|10066.97|0
1653058200000|2022-05-20 14:50:00|10066.78|10066.78|10066.87|10066.87|10067.03|10067.03|10066.77|10066.77|0
1653058210000|2022-05-20 14:50:10|10067.03|10067.03|10065.72|10065.72|10067.03|10067.03|10065.72|10065.72|0
1653058220000|2022-05-20 14:50:20|10065.5|10065.5|10063|10063|10065.5|10065.5|10063|10063|0
1653058230000|2022-05-20 14:50:30|10062.88|10062.88|10059.77|10059.77|10063.13|10063.13|10059.77|10059.77|0
1653058240000|2022-05-20 14:50:40|10059.37|10059.37|10060.27|10060.27|10060.27|10060.27|10059.37|10059.37|0
1653058250000|2022-05-20 14:50:50|10061.05|10061.05|10060.92|10060.92|10061.05|10061.05|10060.92|10060.92|0
1653058260000|2022-05-20 14:51:00|10061.14|10061.14|10061.57|10061.57|10061.7|10061.7|10061.14|10061.14|0
1653058270000|2022-05-20 14:51:10|10061.09|10061.09|10060.11|10060.11|10061.33|10061.33|10060.11|10060.11|0
1653058280000|2022-05-20 14:51:20|10060.27|10060.27|10058.46|10058.46|10060.27|10060.27|10058.46|10058.46|0
1653058290000|2022-05-20 14:51:30|10058.2|10058.2|10058.22|10058.22|10058.22|10058.22|10057.98|10057.98|0
1653058300000|2022-05-20 14:51:40|10058.05|10058.05|10058.05|10058.05|10058.05|10058.05|10057.95|10057.95|0
1653058310000|2022-05-20 14:51:50|10056.49|10056.49|10054.85|10054.85|10056.49|10056.49|10054.85|10054.85|0
1653058320000|2022-05-20 14:52:00|10055.08|10055.08|10052.9|10052.9|10055.08|10055.08|10052.9|10052.9|0
1653058330000|2022-05-20 14:52:10|10052.19|10052.19|10052.22|10052.22|10052.22|10052.22|10051.78|10051.78|0
1653058340000|2022-05-20 14:52:20|10052.44|10052.44|10052.34|10052.34|10052.44|10052.44|10052.34|10052.34|0
1653058350000|2022-05-20 14:52:30|10051.56|10051.56|10051.83|10051.83|10052.05|10052.05|10051.31|10051.31|0
1653058360000|2022-05-20 14:52:40|10052.25|10052.25|10055.82|10055.82|10055.82|10055.82|10052.16|10052.16|0
1653058370000|2022-05-20 14:52:50|10056.68|10056.68|10057.4|10057.4|10057.4|10057.4|10056.68|10056.68|0
1653058380000|2022-05-20 14:53:00|10057.5|10057.5|10057.41|10057.41|10057.5|10057.5|10057.41|10057.41|0
1653058390000|2022-05-20 14:53:10|10057.6|10057.6|10058.14|10058.14|10058.14|10058.14|10057.6|10057.6|0
1653058410000|2022-05-20 14:53:30|10057.91|10057.91|10057.49|10057.49|10058.14|10058.14|10057.14|10057.14|0
1653058420000|2022-05-20 14:53:40|10057.57|10057.57|10057.56|10057.56|10057.88|10057.88|10057.56|10057.56|0
1653058430000|2022-05-20 14:53:50|10057.38|10057.38|10057.38|10057.38|10057.38|10057.38|10057.38|10057.38|0
1653058440000|2022-05-20 14:54:00|10056.51|10056.51|10056.51|10056.51|10056.51|10056.51|10056.51|10056.51|0
1653058450000|2022-05-20 14:54:10|10056.37|10056.37|10056.72|10056.72|10056.72|10056.72|10056.37|10056.37|0
1653058460000|2022-05-20 14:54:20|10057.15|10057.15|10057.37|10057.37|10057.37|10057.37|10057.15|10057.15|0
1653058470000|2022-05-20 14:54:30|10057.18|10057.18|10057.25|10057.25|10057.25|10057.25|10057.18|10057.18|0
1653058480000|2022-05-20 14:54:40|10058.03|10058.03|10058.21|10058.21|10058.46|10058.46|10058.03|10058.03|0
1653058490000|2022-05-20 14:54:50|10058.33|10058.33|10058.95|10058.95|10058.95|10058.95|10058.33|10058.33|0
1653058500000|2022-05-20 14:55:00|10059.08|10059.08|10059.08|10059.08|10059.08|10059.08|10059.08|10059.08|0
1653058510000|2022-05-20 14:55:10|10058.71|10058.71|10058.4|10058.4|10058.71|10058.71|10058.4|10058.4|0
1653058520000|2022-05-20 14:55:20|10058.16|10058.16|10058.68|10058.68|10058.68|10058.68|10058.16|10058.16|0
1653058530000|2022-05-20 14:55:30|10059.12|10059.12|10058.9|10058.9|10059.12|10059.12|10058.9|10058.9|0
1653058540000|2022-05-20 14:55:40|10059.12|10059.12|10057.89|10057.89|10059.12|10059.12|10057.89|10057.89|0
1653058550000|2022-05-20 14:55:50|10057.45|10057.45|10057.06|10057.06|10057.45|10057.45|10056.5|10056.5|0
1653058560000|2022-05-20 14:56:00|10056.28|10056.28|10052.84|10052.84|10056.28|10056.28|10052.84|10052.84|0
1653058570000|2022-05-20 14:56:10|10052.4|10052.4|10052.53|10052.53|10052.53|10052.53|10052.4|10052.4|0
1653058580000|2022-05-20 14:56:20|10051.75|10051.75|10051.62|10051.62|10051.88|10051.88|10051.49|10051.49|0
1653058590000|2022-05-20 14:56:30|10051.44|10051.44|10050.86|10050.86|10051.44|10051.44|10050.23|10050.23|0
1653058600000|2022-05-20 14:56:40|10052.42|10052.42|10052.77|10052.77|10052.77|10052.77|10052.42|10052.42|0
1653058620000|2022-05-20 14:57:00|10052.45|10052.45|10052.55|10052.55|10052.77|10052.77|10052.45|10052.45|0
1653058630000|2022-05-20 14:57:10|10052.33|10052.33|10052.29|10052.29|10052.41|10052.41|10051.96|10051.96|0
1653058640000|2022-05-20 14:57:20|10052.05|10052.05|10051.34|10051.34|10052.05|10052.05|10051.21|10051.21|0
1653058650000|2022-05-20 14:57:30|10051.51|10051.51|10051.25|10051.25|10051.51|10051.51|10051.08|10051.08|0
1653058660000|2022-05-20 14:57:40|10050.97|10050.97|10050.98|10050.98|10051.2|10051.2|10050.88|10050.88|0
1653058680000|2022-05-20 14:58:00|10051.21|10051.21|10050.81|10050.81|10052.65|10052.65|10050.81|10050.81|0
1653058690000|2022-05-20 14:58:10|10050.32|10050.32|10050.36|10050.36|10051.1|10051.1|10050.01|10050.01|0
1653058700000|2022-05-20 14:58:20|10050.15|10050.15|10048.08|10048.08|10050.15|10050.15|10048.08|10048.08|0
1653058710000|2022-05-20 14:58:30|10047.84|10047.84|10047.49|10047.49|10047.84|10047.84|10047.49|10047.49|0
1653058720000|2022-05-20 14:58:40|10047.3|10047.3|10046.73|10046.73|10047.3|10047.3|10046.73|10046.73|0
1653058730000|2022-05-20 14:58:50|10046.5|10046.5|10044.68|10044.68|10046.5|10046.5|10044.68|10044.68|0
1653058740000|2022-05-20 14:59:00|10044.44|10044.44|10042.68|10042.68|10044.44|10044.44|10042.68|10042.68|0
1653058750000|2022-05-20 14:59:10|10042.69|10042.69|10041.36|10041.36|10042.69|10042.69|10041.36|10041.36|0
1653058760000|2022-05-20 14:59:20|10041.11|10041.11|10039.89|10039.89|10041.11|10041.11|10039.89|10039.89|0
1653058770000|2022-05-20 14:59:30|10039.76|10039.76|10039.19|10039.19|10039.76|10039.76|10039.19|10039.19|0
1653058780000|2022-05-20 14:59:40|10039.56|10039.56|10039.99|10039.99|10039.99|10039.99|10038.96|10038.96|0
1653058790000|2022-05-20 14:59:50|10039.56|10039.56|10039.38|10039.38|10039.56|10039.56|10038.57|10038.57|0
1653058800000|2022-05-20 15:00:00|10039.51|10039.51|10039.54|10039.54|10039.64|10039.64|10039.51|10039.51|0
1653058810000|2022-05-20 15:00:10|10039.45|10039.45|10040.52|10040.52|10040.52|10040.52|10038.93|10038.93|0
1653058830000|2022-05-20 15:00:30|10040.33|10040.33|10042.28|10042.28|10042.28|10042.28|10040.33|10040.33|0
1653058840000|2022-05-20 15:00:40|10042.79|10042.79|10043.41|10043.41|10043.41|10043.41|10042.74|10042.74|0
1653058850000|2022-05-20 15:00:50|10043.64|10043.64|10043.83|10043.83|10043.83|10043.83|10043.64|10043.64|0
1653058860000|2022-05-20 15:01:00|10043.71|10043.71|10044.14|10044.14|10044.14|10044.14|10043.71|10043.71|0
1653058870000|2022-05-20 15:01:10|10043.71|10043.71|10043.49|10043.49|10043.71|10043.71|10043.49|10043.49|0
1653058880000|2022-05-20 15:01:20|10044.02|10044.02|10043.87|10043.87|10044.02|10044.02|10043.78|10043.78|0
1653058890000|2022-05-20 15:01:30|10043.97|10043.97|10043.9|10043.9|10043.97|10043.97|10043.9|10043.9|0
1653058900000|2022-05-20 15:01:40|10043.73|10043.73|10043.73|10043.73|10043.73|10043.73|10043.73|10043.73|0
1653058910000|2022-05-20 15:01:50|10043.83|10043.83|10043.83|10043.83|10043.83|10043.83|10043.83|10043.83|0
1653058920000|2022-05-20 15:02:00|10043.61|10043.61|10039.16|10039.16|10043.61|10043.61|10039.16|10039.16|0
1653058930000|2022-05-20 15:02:10|10038.99|10038.99|10039.68|10039.68|10039.68|10039.68|10037.99|10037.99|0
1653058940000|2022-05-20 15:02:20|10040.11|10040.11|10039.9|10039.9|10040.11|10040.11|10039.9|10039.9|0
1653058950000|2022-05-20 15:02:30|10041.46|10041.46|10041.46|10041.46|10041.46|10041.46|10041.46|10041.46|0
1653058960000|2022-05-20 15:02:40|10041.02|10041.02|10040.8|10040.8|10041.02|10041.02|10040.8|10040.8|0
1653058970000|2022-05-20 15:02:50|10041.24|10041.24|10041.42|10041.42|10041.42|10041.42|10041.24|10041.24|0
1653058980000|2022-05-20 15:03:00|10041.23|10041.23|10041.23|10041.23|10041.23|10041.23|10041.23|10041.23|0
1653058990000|2022-05-20 15:03:10|10041.1|10041.1|10040.55|10040.55|10041.1|10041.1|10040.55|10040.55|0
1653059000000|2022-05-20 15:03:20|10040.38|10040.38|10040.27|10040.27|10040.39|10040.39|10040.27|10040.27|0
1653059010000|2022-05-20 15:03:30|10039.49|10039.49|10039.26|10039.26|10039.49|10039.49|10039.26|10039.26|0
1653059020000|2022-05-20 15:03:40|10038.84|10038.84|10039.45|10039.45|10039.45|10039.45|10038.84|10038.84|0
1653059030000|2022-05-20 15:03:50|10039.27|10039.27|10039.06|10039.06|10039.49|10039.49|10039.06|10039.06|0
1653059040000|2022-05-20 15:04:00|10038.41|10038.41|10038.01|10038.01|10038.41|10038.41|10037.49|10037.49|0
1653059050000|2022-05-20 15:04:10|10038.13|10038.13|10034.71|10034.71|10038.13|10038.13|10034.71|10034.71|0
1653059060000|2022-05-20 15:04:20|10034.49|10034.49|10034.36|10034.36|10034.49|10034.49|10034.36|10034.36|0
1653059070000|2022-05-20 15:04:30|10034.58|10034.58|10034.36|10034.36|10034.58|10034.58|10034.36|10034.36|0
1653059080000|2022-05-20 15:04:40|10034.14|10034.14|10033.39|10033.39|10034.22|10034.22|10033.39|10033.39|0
1653059090000|2022-05-20 15:04:50|10033.29|10033.29|10031.97|10031.97|10033.29|10033.29|10031.81|10031.81|0
1653059100000|2022-05-20 15:05:00|10030.82|10030.82|10030.48|10030.48|10031.32|10031.32|10030.28|10030.28|0
1653059110000|2022-05-20 15:05:10|10030.26|10030.26|10027.13|10027.13|10030.26|10030.26|10026.88|10026.88|0
1653059130000|2022-05-20 15:05:30|10027.35|10027.35|10027.91|10027.91|10027.91|10027.91|10027.35|10027.35|0
1653059140000|2022-05-20 15:05:40|10028.07|10028.07|10027.34|10027.34|10028.5|10028.5|10027.34|10027.34|0
1653059150000|2022-05-20 15:05:50|10027.16|10027.16|10026.87|10026.87|10027.2|10027.2|10026.87|10026.87|0
1653059160000|2022-05-20 15:06:00|10026.65|10026.65|10025.56|10025.56|10026.65|10026.65|10025.56|10025.56|0
1653059170000|2022-05-20 15:06:10|10025.78|10025.78|10022.01|10022.01|10025.78|10025.78|10022.01|10022.01|0
1653059180000|2022-05-20 15:06:20|10022.37|10022.37|10024.22|10024.22|10024.22|10024.22|10022.37|10022.37|0
1653059200000|2022-05-20 15:06:40|10024.06|10024.06|10024.86|10024.86|10024.86|10024.86|10024.06|10024.06|0
1653059210000|2022-05-20 15:06:50|10023.98|10023.98|10023.98|10023.98|10023.98|10023.98|10023.98|10023.98|0
1653059230000|2022-05-20 15:07:10|10024.42|10024.42|10024.32|10024.32|10024.42|10024.42|10024.32|10024.32|0
1653059240000|2022-05-20 15:07:20|10025.1|10025.1|10027.16|10027.16|10027.16|10027.16|10025.1|10025.1|0
1653059250000|2022-05-20 15:07:30|10027.26|10027.26|10027.11|10027.11|10027.7|10027.7|10027.11|10027.11|0
1653059260000|2022-05-20 15:07:40|10026.95|10026.95|10027.17|10027.17|10027.17|10027.17|10026.92|10026.92|0
1653059270000|2022-05-20 15:07:50|10027.6|10027.6|10027.43|10027.43|10027.6|10027.6|10027.43|10027.43|0
1653059280000|2022-05-20 15:08:00|10027.3|10027.3|10027.1|10027.1|10027.3|10027.3|10027.1|10027.1|0
1653059290000|2022-05-20 15:08:10|10027.46|10027.46|10027.46|10027.46|10027.46|10027.46|10027.33|10027.33|0
1653059300000|2022-05-20 15:08:20|10027.29|10027.29|10027.14|10027.14|10027.29|10027.29|10026.7|10026.7|0
1653059310000|2022-05-20 15:08:30|10027.92|10027.92|10028.11|10028.11|10028.55|10028.55|10027.92|10027.92|0
1653059320000|2022-05-20 15:08:40|10028.48|10028.48|10029.01|10029.01|10029.01|10029.01|10028.48|10028.48|0
1653059330000|2022-05-20 15:08:50|10029.19|10029.19|10029.41|10029.41|10029.41|10029.41|10029.19|10029.19|0
1653059340000|2022-05-20 15:09:00|10030.19|10030.19|10030.52|10030.52|10030.62|10030.62|10029.74|10029.74|0
1653059350000|2022-05-20 15:09:10|10030.85|10030.85|10031.13|10031.13|10031.13|10031.13|10030.85|10030.85|0
1653059360000|2022-05-20 15:09:20|10031.21|10031.21|10030.78|10030.78|10031.21|10031.21|10030.78|10030.78|0
1653059370000|2022-05-20 15:09:30|10030.69|10030.69|10031.31|10031.31|10031.62|10031.62|10030.59|10030.59|0
1653059380000|2022-05-20 15:09:40|10031.53|10031.53|10031.53|10031.53|10031.53|10031.53|10031.53|10031.53|0
1653059390000|2022-05-20 15:09:50|10031.98|10031.98|10031.98|10031.98|10031.98|10031.98|10031.98|10031.98|0
1653059400000|2022-05-20 15:10:00|10031.82|10031.82|10031.82|10031.82|10031.82|10031.82|10031.82|10031.82|0
1653059410000|2022-05-20 15:10:10|10032.26|10032.26|10031.65|10031.65|10032.43|10032.43|10031.65|10031.65|0
1653059420000|2022-05-20 15:10:20|10031.91|10031.91|10031.53|10031.53|10031.91|10031.91|10031.3|10031.3|0
1653059430000|2022-05-20 15:10:30|10031.82|10031.82|10031.59|10031.59|10031.94|10031.94|10031.59|10031.59|0
1653059440000|2022-05-20 15:10:40|10031.85|10031.85|10031.63|10031.63|10031.85|10031.85|10031.63|10031.63|0
1653059450000|2022-05-20 15:10:50|10031.54|10031.54|10032.08|10032.08|10032.08|10032.08|10031.54|10031.54|0
1653059460000|2022-05-20 15:11:00|10031.96|10031.96|10031.5|10031.5|10031.96|10031.96|10031.5|10031.5|0
1653059470000|2022-05-20 15:11:10|10031.33|10031.33|10028.85|10028.85|10031.33|10031.33|10028.85|10028.85|0
1653059480000|2022-05-20 15:11:20|10028.53|10028.53|10028.55|10028.55|10028.55|10028.55|10028.38|10028.38|0
1653059490000|2022-05-20 15:11:30|10028.99|10028.99|10029.6|10029.6|10029.6|10029.6|10028.99|10028.99|0
1653059500000|2022-05-20 15:11:40|10029.44|10029.44|10029.18|10029.18|10029.44|10029.44|10029.18|10029.18|0
1653059510000|2022-05-20 15:11:50|10029.27|10029.27|10029.14|10029.14|10029.27|10029.27|10029.14|10029.14|0
1653059520000|2022-05-20 15:12:00|10029.39|10029.39|10028.16|10028.16|10029.51|10029.51|10027.86|10027.86|0
1653059530000|2022-05-20 15:12:10|10028.39|10028.39|10028.61|10028.61|10028.83|10028.83|10028.39|10028.39|0
1653059540000|2022-05-20 15:12:20|10028.45|10028.45|10028.33|10028.33|10028.55|10028.55|10028.2|10028.2|0
1653059550000|2022-05-20 15:12:30|10028.44|10028.44|10028.87|10028.87|10029.08|10029.08|10028.28|10028.28|0
1653059560000|2022-05-20 15:12:40|10029.23|10029.23|10028.86|10028.86|10029.47|10029.47|10028.86|10028.86|0
1653059570000|2022-05-20 15:12:50|10028.77|10028.77|10028.77|10028.77|10028.77|10028.77|10028.77|10028.77|0
1653059580000|2022-05-20 15:13:00|10029.23|10029.23|10029.19|10029.19|10029.23|10029.23|10029.01|10029.01|0
1653059590000|2022-05-20 15:13:10|10029.83|10029.83|10029.42|10029.42|10029.95|10029.95|10029.17|10029.17|0
1653059600000|2022-05-20 15:13:20|10029.23|10029.23|10029.42|10029.42|10029.42|10029.42|10029.23|10029.23|0
1653059620000|2022-05-20 15:13:40|10029.65|10029.65|10031.91|10031.91|10031.91|10031.91|10029.65|10029.65|0
1653059630000|2022-05-20 15:13:50|10031.74|10031.74|10031.95|10031.95|10031.95|10031.95|10031.74|10031.74|0
1653059640000|2022-05-20 15:14:00|10031.8|10031.8|10031.73|10031.73|10032.17|10032.17|10031.73|10031.73|0
1653059650000|2022-05-20 15:14:10|10031.6|10031.6|10033.11|10033.11|10033.11|10033.11|10031.6|10031.6|0
1653059660000|2022-05-20 15:14:20|10032.98|10032.98|10034.07|10034.07|10034.07|10034.07|10032.98|10032.98|0
1653059680000|2022-05-20 15:14:40|10034.35|10034.35|10035.01|10035.01|10035.01|10035.01|10034.35|10034.35|0
1653059690000|2022-05-20 15:14:50|10035.24|10035.24|10036.1|10036.1|10036.1|10036.1|10035.24|10035.24|0
1653059700000|2022-05-20 15:15:00|10036.53|10036.53|10035.5|10035.5|10036.53|10036.53|10035.5|10035.5|0
1653059710000|2022-05-20 15:15:10|10035.4|10035.4|10034.94|10034.94|10035.62|10035.62|10034.94|10034.94|0
1653059720000|2022-05-20 15:15:20|10034.79|10034.79|10035.37|10035.37|10035.37|10035.37|10034.79|10034.79|0
1653059730000|2022-05-20 15:15:30|10035.67|10035.67|10036.29|10036.29|10036.29|10036.29|10035.67|10035.67|0
1653059740000|2022-05-20 15:15:40|10036.73|10036.73|10037.05|10037.05|10037.05|10037.05|10036.73|10036.73|0
1653059750000|2022-05-20 15:15:50|10036.92|10036.92|10037.59|10037.59|10038.03|10038.03|10036.92|10036.92|0
1653059760000|2022-05-20 15:16:00|10037.37|10037.37|10036|10036|10037.7|10037.7|10035.81|10035.81|0
1653059770000|2022-05-20 15:16:10|10035.78|10035.78|10035.4|10035.4|10035.78|10035.78|10035.28|10035.28|0
1653059780000|2022-05-20 15:16:20|10035.17|10035.17|10034.24|10034.24|10035.17|10035.17|10033.46|10033.46|0
1653059790000|2022-05-20 15:16:30|10034.13|10034.13|10033.17|10033.17|10034.13|10034.13|10033.17|10033.17|0
1653059800000|2022-05-20 15:16:40|10032.75|10032.75|10030.66|10030.66|10032.75|10032.75|10030.47|10030.47|0
1653059810000|2022-05-20 15:16:50|10030.46|10030.46|10027.94|10027.94|10030.46|10030.46|10027.94|10027.94|0
1653059820000|2022-05-20 15:17:00|10027.64|10027.64|10026.66|10026.66|10027.64|10027.64|10026.2|10026.2|0
1653059830000|2022-05-20 15:17:10|10026.87|10026.87|10027.22|10027.22|10027.3|10027.3|10026.87|10026.87|0
1653059840000|2022-05-20 15:17:20|10026.78|10026.78|10026.69|10026.69|10026.78|10026.78|10026.69|10026.69|0
1653059850000|2022-05-20 15:17:30|10026.43|10026.43|10025.65|10025.65|10026.43|10026.43|10025.65|10025.65|0
1653059860000|2022-05-20 15:17:40|10026.43|10026.43|10026.06|10026.06|10026.43|10026.43|10026.06|10026.06|0
1653059870000|2022-05-20 15:17:50|10026.22|10026.22|10026.22|10026.22|10026.22|10026.22|10026.22|10026.22|0
1653059880000|2022-05-20 15:18:00|10026.81|10026.81|10027.27|10027.27|10027.27|10027.27|10026.81|10026.81|0
1653059890000|2022-05-20 15:18:10|10027.45|10027.45|10027.45|10027.45|10027.45|10027.45|10027.45|10027.45|0
1653059900000|2022-05-20 15:18:20|10026.67|10026.67|10026.82|10026.82|10026.82|10026.82|10026.67|10026.67|0
1653059910000|2022-05-20 15:18:30|10026.56|10026.56|10025.99|10025.99|10026.56|10026.56|10025.99|10025.99|0
1653059920000|2022-05-20 15:18:40|10026.12|10026.12|10026.24|10026.24|10026.24|10026.24|10025.22|10025.22|0
1653059930000|2022-05-20 15:18:50|10025.99|10025.99|10025.51|10025.51|10025.99|10025.99|10025.43|10025.43|0
1653059940000|2022-05-20 15:19:00|10025.84|10025.84|10025.51|10025.51|10025.84|10025.84|10025.51|10025.51|0
1653059950000|2022-05-20 15:19:10|10025.38|10025.38|10023.69|10023.69|10025.38|10025.38|10023.46|10023.46|0
1653059960000|2022-05-20 15:19:20|10024.12|10024.12|10025.25|10025.25|10025.25|10025.25|10023.96|10023.96|0
1653059970000|2022-05-20 15:19:30|10025.06|10025.06|10025.14|10025.14|10025.33|10025.33|10025.06|10025.06|0
1653059980000|2022-05-20 15:19:40|10025.3|10025.3|10023.87|10023.87|10025.3|10025.3|10023.87|10023.87|0
1653059990000|2022-05-20 15:19:50|10023.75|10023.75|10023.96|10023.96|10023.96|10023.96|10023.43|10023.43|0
1653060000000|2022-05-20 15:20:00|10024.04|10024.04|10023.32|10023.32|10024.34|10024.34|10023.31|10023.31|0
1653060010000|2022-05-20 15:20:10|10024.1|10024.1|10023.42|10023.42|10024.1|10024.1|10023.42|10023.42|0
1653060020000|2022-05-20 15:20:20|10023.59|10023.59|10024.03|10024.03|10024.03|10024.03|10023.42|10023.42|0
1653060030000|2022-05-20 15:20:30|10024.46|10024.46|10025.58|10025.58|10025.58|10025.58|10024.46|10024.46|0
1653060040000|2022-05-20 15:20:40|10026.03|10026.03|10025.01|10025.01|10026.12|10026.12|10025.01|10025.01|0
1653060050000|2022-05-20 15:20:50|10024.69|10024.69|10024.76|10024.76|10025.12|10025.12|10024.69|10024.69|0
1653060060000|2022-05-20 15:21:00|10024.99|10024.99|10024.87|10024.87|10024.99|10024.99|10024.56|10024.56|0
1653060070000|2022-05-20 15:21:10|10025.24|10025.24|10025.02|10025.02|10025.24|10025.24|10025.02|10025.02|0
1653060080000|2022-05-20 15:21:20|10024.79|10024.79|10027.14|10027.14|10027.14|10027.14|10024.79|10024.79|0
1653060090000|2022-05-20 15:21:30|10026.91|10026.91|10027.83|10027.83|10027.85|10027.85|10026.91|10026.91|0
1653060100000|2022-05-20 15:21:40|10027.96|10027.96|10027.51|10027.51|10027.96|10027.96|10027.51|10027.51|0
1653060110000|2022-05-20 15:21:50|10027.95|10027.95|10028.55|10028.55|10028.98|10028.98|10027.61|10027.61|0
1653060120000|2022-05-20 15:22:00|10028.12|10028.12|10028.52|10028.52|10028.52|10028.52|10028.12|10028.12|0
1653060130000|2022-05-20 15:22:10|10028.95|10028.95|10028.61|10028.61|10028.95|10028.95|10028.52|10028.52|0
1653060140000|2022-05-20 15:22:20|10028.48|10028.48|10028.53|10028.53|10029.3|10029.3|10028.48|10028.48|0
1653060150000|2022-05-20 15:22:30|10028.7|10028.7|10028.53|10028.53|10028.7|10028.7|10028.53|10028.53|0
1653060160000|2022-05-20 15:22:40|10028.31|10028.31|10028.69|10028.69|10028.98|10028.98|10028.31|10028.31|0
1653060170000|2022-05-20 15:22:50|10029.47|10029.47|10028.59|10028.59|10029.7|10029.7|10028.46|10028.46|0
1653060180000|2022-05-20 15:23:00|10028.72|10028.72|10028.85|10028.85|10029.11|10029.11|10028.72|10028.72|0
1653060190000|2022-05-20 15:23:10|10028.72|10028.72|10028.52|10028.52|10028.96|10028.96|10028.52|10028.52|0
1653060200000|2022-05-20 15:23:20|10028.28|10028.28|10029.69|10029.69|10029.69|10029.69|10028.28|10028.28|0
1653060210000|2022-05-20 15:23:30|10029.26|10029.26|10029.91|10029.91|10030.47|10030.47|10029.26|10029.26|0
1653060220000|2022-05-20 15:23:40|10030.13|10030.13|10030|10030|10030.13|10030.13|10029.18|10029.18|0
1653060230000|2022-05-20 15:23:50|10029.57|10029.57|10028.88|10028.88|10030|10030|10028.88|10028.88|0
1653060240000|2022-05-20 15:24:00|10029.14|10029.14|10028.47|10028.47|10029.14|10029.14|10028.47|10028.47|0
1653060250000|2022-05-20 15:24:10|10028.34|10028.34|10027.35|10027.35|10028.34|10028.34|10027.35|10027.35|0
1653060260000|2022-05-20 15:24:20|10027.54|10027.54|10026.81|10026.81|10027.54|10027.54|10026.32|10026.32|0
1653060270000|2022-05-20 15:24:30|10026.97|10026.97|10026.67|10026.67|10027.44|10027.44|10026.67|10026.67|0
1653060280000|2022-05-20 15:24:40|10027.1|10027.1|10027.5|10027.5|10027.81|10027.81|10026.86|10026.86|0
1653060290000|2022-05-20 15:24:50|10028.28|10028.28|10029.22|10029.22|10029.22|10029.22|10028.28|10028.28|0
1653060300000|2022-05-20 15:25:00|10029.09|10029.09|10027.75|10027.75|10029.09|10029.09|10027.75|10027.75|0
1653060310000|2022-05-20 15:25:10|10028.53|10028.53|10030.55|10030.55|10030.56|10030.56|10028.53|10028.53|0
1653060320000|2022-05-20 15:25:20|10030.68|10030.68|10031.61|10031.61|10031.7|10031.7|10030.5|10030.5|0
1653060330000|2022-05-20 15:25:30|10031.48|10031.48|10031.11|10031.11|10031.8|10031.8|10030.92|10030.92|0
1653060340000|2022-05-20 15:25:40|10031.33|10031.33|10031.69|10031.69|10031.69|10031.69|10030.89|10030.89|0
1653060350000|2022-05-20 15:25:50|10031.47|10031.47|10030.05|10030.05|10031.52|10031.52|10030.05|10030.05|0
1653060360000|2022-05-20 15:26:00|10029.62|10029.62|10028.38|10028.38|10030.53|10030.53|10028.38|10028.38|0
1653060370000|2022-05-20 15:26:10|10028.45|10028.45|10030.61|10030.61|10030.61|10030.61|10028.45|10028.45|0
1653060380000|2022-05-20 15:26:20|10030.52|10030.52|10033.98|10033.98|10033.98|10033.98|10030.3|10030.3|0
1653060390000|2022-05-20 15:26:30|10034.11|10034.11|10034.46|10034.46|10034.46|10034.46|10034.11|10034.11|0
1653060400000|2022-05-20 15:26:40|10034.9|10034.9|10034.49|10034.49|10034.9|10034.9|10034.36|10034.36|0
1653060410000|2022-05-20 15:26:50|10034.62|10034.62|10036.41|10036.41|10036.41|10036.41|10034.62|10034.62|0
1653060420000|2022-05-20 15:27:00|10036.97|10036.97|10038.35|10038.35|10038.71|10038.71|10036.97|10036.97|0
1653060430000|2022-05-20 15:27:10|10037.91|10037.91|10038.56|10038.56|10038.56|10038.56|10037.91|10037.91|0
1653060440000|2022-05-20 15:27:20|10038.79|10038.79|10040.23|10040.23|10040.46|10040.46|10038.79|10038.79|0
1653060450000|2022-05-20 15:27:30|10039.45|10039.45|10039.46|10039.46|10039.68|10039.68|10039.45|10039.45|0
1653060460000|2022-05-20 15:27:40|10039.27|10039.27|10038.02|10038.02|10039.27|10039.27|10038.02|10038.02|0
1653060470000|2022-05-20 15:27:50|10037.84|10037.84|10037.71|10037.71|10038.44|10038.44|10037.71|10037.71|0
1653060480000|2022-05-20 15:28:00|10037.8|10037.8|10037.07|10037.07|10038.09|10038.09|10036.85|10036.85|0
1653060490000|2022-05-20 15:28:10|10037.4|10037.4|10037.87|10037.87|10037.87|10037.87|10037.4|10037.4|0
1653060500000|2022-05-20 15:28:20|10038.65|10038.65|10038.95|10038.95|10039.75|10039.75|10038.65|10038.65|0
1653060510000|2022-05-20 15:28:30|10038.52|10038.52|10039.66|10039.66|10039.9|10039.9|10038.52|10038.52|0
1653060520000|2022-05-20 15:28:40|10039.88|10039.88|10040.05|10040.05|10040.05|10040.05|10039.88|10039.88|0
1653060530000|2022-05-20 15:28:50|10039.62|10039.62|10039.65|10039.65|10039.75|10039.75|10038.97|10038.97|0
1653060540000|2022-05-20 15:29:00|10040.09|10040.09|10043.65|10043.65|10043.65|10043.65|10040.09|10040.09|0
1653060550000|2022-05-20 15:29:10|10044.11|10044.11|10044.67|10044.67|10044.67|10044.67|10044.11|10044.11|0
1653060560000|2022-05-20 15:29:20|10044.91|10044.91|10044.11|10044.11|10045.42|10045.42|10043.55|10043.55|0
1653060570000|2022-05-20 15:29:30|10044.89|10044.89|10043.39|10043.39|10044.89|10044.89|10043.39|10043.39|0
1653060580000|2022-05-20 15:29:40|10042.96|10042.96|10044.87|10044.87|10044.87|10044.87|10042.72|10042.72|0
1653060590000|2022-05-20 15:29:50|10044.19|10044.19|10047.81|10047.81|10047.81|10047.81|10042.83|10042.83|0
1653290100000|2022-05-23 07:15:00|10224.14|10224.14|10226.07|10226.07|10226.07|10226.07|10224.14|10224.14|0
1653290110000|2022-05-23 07:15:10|10226.95|10226.95|10227.76|10227.76|10229.33|10229.33|10226.95|10226.95|0
1653290120000|2022-05-23 07:15:20|10226.19|10226.19|10227.38|10227.38|10228.2|10228.2|10226.19|10226.19|0
1653290130000|2022-05-23 07:15:30|10227.2|10227.2|10227.46|10227.46|10227.46|10227.46|10227.2|10227.2|0
1653290150000|2022-05-23 07:15:50|10227.81|10227.81|10228.23|10228.23|10228.25|10228.25|10225.79|10225.79|0
1653290160000|2022-05-23 07:16:00|10227.87|10227.87|10227.69|10227.69|10227.87|10227.87|10227.69|10227.69|0
1653290170000|2022-05-23 07:16:10|10227.32|10227.32|10223.75|10223.75|10227.32|10227.32|10223.75|10223.75|0
1653290180000|2022-05-23 07:16:20|10223.5|10223.5|10223.58|10223.58|10225.51|10225.51|10223.5|10223.5|0
1653290190000|2022-05-23 07:16:30|10222.9|10222.9|10223.07|10223.07|10223.07|10223.07|10222.9|10222.9|0
1653290200000|2022-05-23 07:16:40|10224.64|10224.64|10225.27|10225.27|10225.27|10225.27|10224.64|10224.64|0
1653290220000|2022-05-23 07:17:00|10225.71|10225.71|10224.14|10224.14|10225.71|10225.71|10224.14|10224.14|0
1653290240000|2022-05-23 07:17:20|10223.09|10223.09|10221.78|10221.78|10223.09|10223.09|10221.78|10221.78|0
1653290250000|2022-05-23 07:17:30|10221.71|10221.71|10221.22|10221.22|10221.71|10221.71|10221.22|10221.22|0
1653290260000|2022-05-23 07:17:40|10221.65|10221.65|10218.52|10218.52|10221.65|10221.65|10218.52|10218.52|0
1653290280000|2022-05-23 07:18:00|10219|10219|10218.36|10218.36|10219|10219|10218.36|10218.36|0
1653290300000|2022-05-23 07:18:20|10219.93|10219.93|10219.8|10219.8|10219.93|10219.93|10219.8|10219.8|0
1653290310000|2022-05-23 07:18:30|10218.93|10218.93|10219.15|10219.15|10219.15|10219.15|10218.93|10218.93|0
1653290320000|2022-05-23 07:18:40|10219.48|10219.48|10221.27|10221.27|10221.27|10221.27|10219.48|10219.48|0
1653290330000|2022-05-23 07:18:50|10221.56|10221.56|10222.71|10222.71|10222.71|10222.71|10221.56|10221.56|0
1653290340000|2022-05-23 07:19:00|10223.17|10223.17|10223.17|10223.17|10223.17|10223.17|10223.17|10223.17|0
1653290350000|2022-05-23 07:19:10|10223.61|10223.61|10223.89|10223.89|10223.89|10223.89|10223.61|10223.61|0
1653290360000|2022-05-23 07:19:20|10224.12|10224.12|10224.56|10224.56|10224.56|10224.56|10224.12|10224.12|0
1653290370000|2022-05-23 07:19:30|10224.38|10224.38|10228.81|10228.81|10228.99|10228.99|10224.38|10224.38|0
1653290380000|2022-05-23 07:19:40|10228.64|10228.64|10229.57|10229.57|10229.57|10229.57|10228.64|10228.64|0
1653290390000|2022-05-23 07:19:50|10229.19|10229.19|10229.19|10229.19|10229.19|10229.19|10229.19|10229.19|0
1653290400000|2022-05-23 07:20:00|10231.54|10231.54|10231.33|10231.33|10231.54|10231.54|10231.33|10231.33|0
1653290420000|2022-05-23 07:20:20|10226.63|10226.63|10225.99|10225.99|10226.8|10226.8|10225.99|10225.99|0
1653290430000|2022-05-23 07:20:30|10225.21|10225.21|10223.87|10223.87|10225.21|10225.21|10223.87|10223.87|0
1653290440000|2022-05-23 07:20:40|10224.09|10224.09|10225.64|10225.64|10225.66|10225.66|10224.09|10224.09|0
1653290450000|2022-05-23 07:20:50|10225.42|10225.42|10224.99|10224.99|10225.42|10225.42|10224.99|10224.99|0
1653290460000|2022-05-23 07:21:00|10225.21|10225.21|10227.03|10227.03|10227.14|10227.14|10225.21|10225.21|0
1653290470000|2022-05-23 07:21:10|10227.82|10227.82|10228.05|10228.05|10228.05|10228.05|10226.32|10226.32|0
1653290480000|2022-05-23 07:21:20|10228.01|10228.01|10226.02|10226.02|10228.01|10228.01|10225.97|10225.97|0
1653290490000|2022-05-23 07:21:30|10228.19|10228.19|10228.19|10228.19|10228.19|10228.19|10228.19|10228.19|0
1653290500000|2022-05-23 07:21:40|10228.63|10228.63|10226.44|10226.44|10228.63|10228.63|10226.44|10226.44|0
1653290510000|2022-05-23 07:21:50|10226.88|10226.88|10226.72|10226.72|10226.88|10226.88|10226.72|10226.72|0
1653290520000|2022-05-23 07:22:00|10227.71|10227.71|10228.21|10228.21|10228.21|10228.21|10227.71|10227.71|0
1653290530000|2022-05-23 07:22:10|10229.52|10229.52|10229.52|10229.52|10229.52|10229.52|10229.52|10229.52|0
1653290540000|2022-05-23 07:22:20|10230.16|10230.16|10226.95|10226.95|10230.16|10230.16|10226.95|10226.95|0
1653290550000|2022-05-23 07:22:30|10226.7|10226.7|10224.8|10224.8|10226.7|10226.7|10224.8|10224.8|0
1653290560000|2022-05-23 07:22:40|10224.75|10224.75|10222.45|10222.45|10224.75|10224.75|10222.45|10222.45|0
1653290570000|2022-05-23 07:22:50|10222.23|10222.23|10221.28|10221.28|10222.23|10222.23|10221.28|10221.28|0
1653290580000|2022-05-23 07:23:00|10221.21|10221.21|10221.41|10221.41|10221.59|10221.59|10219.66|10219.66|0
1653290590000|2022-05-23 07:23:10|10220.55|10220.55|10220.77|10220.77|10220.77|10220.77|10220.55|10220.55|0
1653290600000|2022-05-23 07:23:20|10219.19|10219.19|10219.19|10219.19|10219.19|10219.19|10219.19|10219.19|0
1653290620000|2022-05-23 07:23:40|10220.68|10220.68|10221.38|10221.38|10221.38|10221.38|10219.46|10219.46|0
1653290630000|2022-05-23 07:23:50|10221.83|10221.83|10222.05|10222.05|10222.05|10222.05|10221.83|10221.83|0
1653290640000|2022-05-23 07:24:00|10222.41|10222.41|10222.74|10222.74|10223.18|10223.18|10222.41|10222.41|0
1653290650000|2022-05-23 07:24:10|10222.52|10222.52|10222.08|10222.08|10222.52|10222.52|10222.08|10222.08|0
1653290660000|2022-05-23 07:24:20|10222.2|10222.2|10222.56|10222.56|10222.56|10222.56|10222.2|10222.2|0
1653290670000|2022-05-23 07:24:30|10222.92|10222.92|10222.92|10222.92|10222.92|10222.92|10222.92|10222.92|0
1653290680000|2022-05-23 07:24:40|10223.03|10223.03|10224.61|10224.61|10224.61|10224.61|10223.03|10223.03|0
1653290690000|2022-05-23 07:24:50|10224.26|10224.26|10224.26|10224.26|10224.26|10224.26|10224.26|10224.26|0
1653290700000|2022-05-23 07:25:00|10224.44|10224.44|10222.26|10222.26|10224.44|10224.44|10221.82|10221.82|0
1653290710000|2022-05-23 07:25:10|10223.14|10223.14|10224.3|10224.3|10224.3|10224.3|10223.14|10223.14|0
1653290720000|2022-05-23 07:25:20|10224.67|10224.67|10225.96|10225.96|10225.96|10225.96|10224.67|10224.67|0
1653290730000|2022-05-23 07:25:30|10225.79|10225.79|10225.97|10225.97|10225.97|10225.97|10225.79|10225.79|0
1653290740000|2022-05-23 07:25:40|10226.84|10226.84|10226.84|10226.84|10226.84|10226.84|10226.84|10226.84|0
1653290750000|2022-05-23 07:25:50|10226.68|10226.68|10226.15|10226.15|10226.68|10226.68|10226.15|10226.15|0
1653290760000|2022-05-23 07:26:00|10224.58|10224.58|10225.53|10225.53|10225.53|10225.53|10224.33|10224.33|0
1653290770000|2022-05-23 07:26:10|10225.97|10225.97|10226.4|10226.4|10226.4|10226.4|10225.97|10225.97|0
1653290780000|2022-05-23 07:26:20|10224.83|10224.83|10224.96|10224.96|10224.96|10224.96|10224.83|10224.83|0
1653290790000|2022-05-23 07:26:30|10224.83|10224.83|10224.47|10224.47|10224.83|10224.83|10224.47|10224.47|0
1653290820000|2022-05-23 07:27:00|10224.01|10224.01|10218.16|10218.16|10224.01|10224.01|10218.16|10218.16|0
1653290830000|2022-05-23 07:27:10|10220.51|10220.51|10220.33|10220.33|10220.51|10220.51|10220.33|10220.33|0
1653290840000|2022-05-23 07:27:20|10219.72|10219.72|10219.07|10219.07|10219.72|10219.72|10219.07|10219.07|0
1653290860000|2022-05-23 07:27:40|10218.85|10218.85|10218.65|10218.65|10219.2|10219.2|10218.52|10218.52|0
1653290870000|2022-05-23 07:27:50|10217.77|10217.77|10217.77|10217.77|10217.77|10217.77|10217.77|10217.77|0
1653290890000|2022-05-23 07:28:10|10217.88|10217.88|10214.15|10214.15|10217.88|10217.88|10214.15|10214.15|0
1653290900000|2022-05-23 07:28:20|10214.93|10214.93|10209.73|10209.73|10214.93|10214.93|10209.73|10209.73|0
1653290910000|2022-05-23 07:28:30|10208.84|10208.84|10208.2|10208.2|10208.84|10208.84|10207.77|10207.77|0
1653290920000|2022-05-23 07:28:40|10207.76|10207.76|10207.52|10207.52|10207.76|10207.76|10207.52|10207.52|0
1653290930000|2022-05-23 07:28:50|10208.37|10208.37|10208.99|10208.99|10208.99|10208.99|10208.37|10208.37|0
1653290940000|2022-05-23 07:29:00|10208.89|10208.89|10209.3|10209.3|10209.3|10209.3|10208.89|10208.89|0
1653290950000|2022-05-23 07:29:10|10209.08|10209.08|10209.08|10209.08|10209.08|10209.08|10209.08|10209.08|0
1653290960000|2022-05-23 07:29:20|10208.64|10208.64|10208.16|10208.16|10208.64|10208.64|10208.16|10208.16|0
1653290990000|2022-05-23 07:29:50|10208.94|10208.94|10207.57|10207.57|10209.56|10209.56|10207.57|10207.57|0
1653291000000|2022-05-23 07:30:00|10207.2|10207.2|10205.07|10205.07|10207.2|10207.2|10205.07|10205.07|0
1653291010000|2022-05-23 07:30:10|10204.89|10204.89|10202.51|10202.51|10204.89|10204.89|10202.51|10202.51|0
1653291020000|2022-05-23 07:30:20|10201.82|10201.82|10201.82|10201.82|10201.82|10201.82|10201.82|10201.82|0
1653291030000|2022-05-23 07:30:30|10201.61|10201.61|10194.96|10194.96|10201.61|10201.61|10194.96|10194.96|0
1653291040000|2022-05-23 07:30:40|10195.22|10195.22|10195.58|10195.58|10195.58|10195.58|10195.22|10195.22|0
1653291050000|2022-05-23 07:30:50|10195.76|10195.76|10196.04|10196.04|10196.04|10196.04|10195.69|10195.69|0
1653291060000|2022-05-23 07:31:00|10194.92|10194.92|10194.33|10194.33|10194.92|10194.92|10194.33|10194.33|0
1653291070000|2022-05-23 07:31:10|10194.77|10194.77|10198.02|10198.02|10198.02|10198.02|10194.77|10194.77|0
1653291080000|2022-05-23 07:31:20|10198.55|10198.55|10198.11|10198.11|10198.55|10198.55|10198.11|10198.11|0
1653291100000|2022-05-23 07:31:40|10198.89|10198.89|10198.65|10198.65|10198.89|10198.89|10198.4|10198.4|0
1653291130000|2022-05-23 07:32:10|10197.86|10197.86|10197.86|10197.86|10197.86|10197.86|10197.86|10197.86|0
1653291140000|2022-05-23 07:32:20|10198.08|10198.08|10198.08|10198.08|10198.08|10198.08|10198.08|10198.08|0
1653291150000|2022-05-23 07:32:30|10198.81|10198.81|10198.68|10198.68|10198.81|10198.81|10198.59|10198.59|0
1653291170000|2022-05-23 07:32:50|10198.85|10198.85|10198.85|10198.85|10198.85|10198.85|10198.85|10198.85|0
1653291180000|2022-05-23 07:33:00|10199.07|10199.07|10200.3|10200.3|10200.3|10200.3|10199.07|10199.07|0
1653291190000|2022-05-23 07:33:10|10200.48|10200.48|10200.3|10200.3|10200.48|10200.48|10200.3|10200.3|0
1653291200000|2022-05-23 07:33:20|10200.42|10200.42|10205.26|10205.26|10205.26|10205.26|10200.42|10200.42|0
1653291210000|2022-05-23 07:33:30|10205.58|10205.58|10206.53|10206.53|10206.53|10206.53|10205.58|10205.58|0
1653291240000|2022-05-23 07:34:00|10207.38|10207.38|10207.38|10207.38|10207.38|10207.38|10207.38|10207.38|0
1653291250000|2022-05-23 07:34:10|10207.7|10207.7|10206.13|10206.13|10207.7|10207.7|10206.13|10206.13|0
1653291260000|2022-05-23 07:34:20|10205.88|10205.88|10206.04|10206.04|10206.04|10206.04|10205.79|10205.79|0
1653291270000|2022-05-23 07:34:30|10205.82|10205.82|10205.57|10205.57|10205.82|10205.82|10205.57|10205.57|0
1653291280000|2022-05-23 07:34:40|10205.78|10205.78|10205.78|10205.78|10205.78|10205.78|10205.78|10205.78|0
1653291300000|2022-05-23 07:35:00|10206.57|10206.57|10206.57|10206.57|10206.57|10206.57|10206.57|10206.57|0
1653291310000|2022-05-23 07:35:10|10206.79|10206.79|10206.79|10206.79|10206.79|10206.79|10206.79|10206.79|0
1653291320000|2022-05-23 07:35:20|10207.04|10207.04|10206.96|10206.96|10207.04|10207.04|10206.96|10206.96|0
1653291330000|2022-05-23 07:35:30|10207.31|10207.31|10207.31|10207.31|10207.31|10207.31|10207.31|10207.31|0
1653291340000|2022-05-23 07:35:40|10207.23|10207.23|10206.78|10206.78|10207.23|10207.23|10206.78|10206.78|0
1653291360000|2022-05-23 07:36:00|10206.56|10206.56|10206.28|10206.28|10206.56|10206.56|10206.12|10206.12|0
1653291370000|2022-05-23 07:36:10|10206.72|10206.72|10206.72|10206.72|10206.72|10206.72|10206.72|10206.72|0
1653291380000|2022-05-23 07:36:20|10207.04|10207.04|10205.4|10205.4|10207.04|10207.04|10205.4|10205.4|0
1653291390000|2022-05-23 07:36:30|10205.48|10205.48|10206.15|10206.15|10206.15|10206.15|10205.48|10205.48|0
1653291400000|2022-05-23 07:36:40|10206.02|10206.02|10206.02|10206.02|10206.02|10206.02|10206.02|10206.02|0
1653291410000|2022-05-23 07:36:50|10205.57|10205.57|10204.7|10204.7|10205.57|10205.57|10204.7|10204.7|0
1653291420000|2022-05-23 07:37:00|10204.17|10204.17|10204.7|10204.7|10204.7|10204.7|10204.17|10204.17|0
1653291430000|2022-05-23 07:37:10|10204.63|10204.63|10203.87|10203.87|10204.63|10204.63|10203.87|10203.87|0
1653291440000|2022-05-23 07:37:20|10204.2|10204.2|10201.45|10201.45|10204.2|10204.2|10201.45|10201.45|0
1653291450000|2022-05-23 07:37:30|10201.08|10201.08|10198.45|10198.45|10201.08|10201.08|10198.45|10198.45|0
1653291460000|2022-05-23 07:37:40|10198.19|10198.19|10198.19|10198.19|10198.19|10198.19|10198.19|10198.19|0
1653291470000|2022-05-23 07:37:50|10198.29|10198.29|10197.55|10197.55|10198.29|10198.29|10197.55|10197.55|0
1653291480000|2022-05-23 07:38:00|10196.68|10196.68|10196.86|10196.86|10196.86|10196.86|10196.5|10196.5|0
1653291490000|2022-05-23 07:38:10|10196.48|10196.48|10196.48|10196.48|10196.48|10196.48|10196.48|10196.48|0
1653291500000|2022-05-23 07:38:20|10196.26|10196.26|10193.09|10193.09|10196.26|10196.26|10193.09|10193.09|0
1653291510000|2022-05-23 07:38:30|10192.86|10192.86|10193.65|10193.65|10193.65|10193.65|10192.86|10192.86|0
1653291520000|2022-05-23 07:38:40|10194.09|10194.09|10192.4|10192.4|10194.09|10194.09|10192.4|10192.4|0
1653291530000|2022-05-23 07:38:50|10191.97|10191.97|10192.02|10192.02|10192.4|10192.4|10191.72|10191.72|0
1653291540000|2022-05-23 07:39:00|10192.3|10192.3|10192.3|10192.3|10192.3|10192.3|10192.3|10192.3|0
1653291550000|2022-05-23 07:39:10|10193.87|10193.87|10196.29|10196.29|10196.29|10196.29|10193.87|10193.87|0
1653291570000|2022-05-23 07:39:30|10196.1|10196.1|10197.59|10197.59|10197.59|10197.59|10196.1|10196.1|0
1653291580000|2022-05-23 07:39:40|10197.5|10197.5|10193.96|10193.96|10197.5|10197.5|10193.96|10193.96|0
1653291590000|2022-05-23 07:39:50|10193.59|10193.59|10191.84|10191.84|10193.59|10193.59|10191.84|10191.84|0
1653291600000|2022-05-23 07:40:00|10191.2|10191.2|10190.98|10190.98|10191.2|10191.2|10190.98|10190.98|0
1653291610000|2022-05-23 07:40:10|10190.2|10190.2|10189.56|10189.56|10190.2|10190.2|10189.56|10189.56|0
1653291640000|2022-05-23 07:40:40|10189.12|10189.12|10188.3|10188.3|10189.12|10189.12|10188.3|10188.3|0
1653291650000|2022-05-23 07:40:50|10188.74|10188.74|10188.75|10188.75|10189.06|10189.06|10188.5|10188.5|0
1653291660000|2022-05-23 07:41:00|10188.03|10188.03|10187.96|10187.96|10188.03|10188.03|10187.52|10187.52|0
1653291670000|2022-05-23 07:41:10|10188.18|10188.18|10188.18|10188.18|10188.18|10188.18|10188.18|10188.18|0
1653291680000|2022-05-23 07:41:20|10189.95|10189.95|10187.02|10187.02|10189.95|10189.95|10186.88|10186.88|0
1653291690000|2022-05-23 07:41:30|10189.37|10189.37|10188.99|10188.99|10189.78|10189.78|10188.93|10188.93|0
1653291700000|2022-05-23 07:41:40|10188.81|10188.81|10180.45|10180.45|10188.81|10188.81|10180.45|10180.45|0
1653291710000|2022-05-23 07:41:50|10180.06|10180.06|10180.26|10180.26|10180.26|10180.26|10179.12|10179.12|0
1653291720000|2022-05-23 07:42:00|10179.81|10179.81|10179.81|10179.81|10179.81|10179.81|10179.81|10179.81|0
1653291730000|2022-05-23 07:42:10|10179.59|10179.59|10179.45|10179.45|10179.59|10179.59|10179.23|10179.23|0
1653291750000|2022-05-23 07:42:30|10179.09|10179.09|10179.09|10179.09|10179.09|10179.09|10179.09|10179.09|0
1653291770000|2022-05-23 07:42:50|10178.34|10178.34|10178.34|10178.34|10178.34|10178.34|10178.34|10178.34|0
1653291780000|2022-05-23 07:43:00|10178.84|10178.84|10178.71|10178.71|10178.84|10178.84|10178.71|10178.71|0
1653291790000|2022-05-23 07:43:10|10178.36|10178.36|10178.36|10178.36|10178.36|10178.36|10178.36|10178.36|0
1653291800000|2022-05-23 07:43:20|10178.58|10178.58|10178.58|10178.58|10178.58|10178.58|10178.58|10178.58|0
1653291810000|2022-05-23 07:43:30|10176.83|10176.83|10176.23|10176.23|10176.83|10176.83|10176.23|10176.23|0
1653291820000|2022-05-23 07:43:40|10176.13|10176.13|10176.13|10176.13|10176.13|10176.13|10175.88|10175.88|0
1653291830000|2022-05-23 07:43:50|10176|10176|10175.13|10175.13|10176|10176|10175.13|10175.13|0
1653291840000|2022-05-23 07:44:00|10175.03|10175.03|10174.62|10174.62|10175.03|10175.03|10174.62|10174.62|0
1653291850000|2022-05-23 07:44:10|10174.53|10174.53|10174.27|10174.27|10174.53|10174.53|10174.17|10174.17|0
1653291860000|2022-05-23 07:44:20|10173.52|10173.52|10173.52|10173.52|10173.52|10173.52|10173.52|10173.52|0
1653291870000|2022-05-23 07:44:30|10173.3|10173.3|10171.4|10171.4|10173.3|10173.3|10171.4|10171.4|0
1653291880000|2022-05-23 07:44:40|10171.83|10171.83|10172.29|10172.29|10172.29|10172.29|10171.83|10171.83|0
1653291900000|2022-05-23 07:45:00|10172.07|10172.07|10172.07|10172.07|10172.07|10172.07|10172.07|10172.07|0
1653291910000|2022-05-23 07:45:10|10171.93|10171.93|10173.06|10173.06|10173.06|10173.06|10171.93|10171.93|0
1653291920000|2022-05-23 07:45:20|10172.19|10172.19|10172.19|10172.19|10172.19|10172.19|10172.19|10172.19|0
1653291930000|2022-05-23 07:45:30|10173.76|10173.76|10173.76|10173.76|10173.76|10173.76|10173.76|10173.76|0
1653291940000|2022-05-23 07:45:40|10172.51|10172.51|10171.73|10171.73|10172.51|10172.51|10171.73|10171.73|0
1653291950000|2022-05-23 07:45:50|10172.51|10172.51|10172.47|10172.47|10172.51|10172.51|10172.47|10172.47|0
1653291960000|2022-05-23 07:46:00|10172.91|10172.91|10172.05|10172.05|10172.91|10172.91|10172.05|10172.05|0
1653291970000|2022-05-23 07:46:10|10172.49|10172.49|10172.49|10172.49|10172.49|10172.49|10172.49|10172.49|0
1653291980000|2022-05-23 07:46:20|10172.61|10172.61|10172.61|10172.61|10172.61|10172.61|10172.61|10172.61|0
1653291990000|2022-05-23 07:46:30|10172.18|10172.18|10172.18|10172.18|10172.18|10172.18|10172.18|10172.18|0
1653292010000|2022-05-23 07:46:50|10172.97|10172.97|10174.87|10174.87|10174.87|10174.87|10172.97|10172.97|0
1653292020000|2022-05-23 07:47:00|10176.44|10176.44|10176.44|10176.44|10176.44|10176.44|10176.44|10176.44|0
1653292030000|2022-05-23 07:47:10|10176.82|10176.82|10176.82|10176.82|10176.82|10176.82|10176.82|10176.82|0
1653292060000|2022-05-23 07:47:40|10177.04|10177.04|10176.73|10176.73|10177.26|10177.26|10176.73|10176.73|0
1653292070000|2022-05-23 07:47:50|10177.59|10177.59|10177.59|10177.59|10177.59|10177.59|10177.59|10177.59|0
1653292090000|2022-05-23 07:48:10|10179.15|10179.15|10179.15|10179.15|10179.15|10179.15|10179.15|10179.15|0
1653292100000|2022-05-23 07:48:20|10179.94|10179.94|10179.94|10179.94|10179.94|10179.94|10179.94|10179.94|0
1653292110000|2022-05-23 07:48:30|10179.69|10179.69|10178.95|10178.95|10179.69|10179.69|10178.95|10178.95|0
1653292120000|2022-05-23 07:48:40|10179.43|10179.43|10179.43|10179.43|10179.43|10179.43|10179.43|10179.43|0
1653292130000|2022-05-23 07:48:50|10179.86|10179.86|10178.29|10178.29|10179.86|10179.86|10178.29|10178.29|0
1653292140000|2022-05-23 07:49:00|10177.51|10177.51|10178.13|10178.13|10178.13|10178.13|10177.44|10177.44|0
1653292150000|2022-05-23 07:49:10|10178.03|10178.03|10178.03|10178.03|10178.03|10178.03|10178.03|10178.03|0
1653292160000|2022-05-23 07:49:20|10177.94|10177.94|10177.87|10177.87|10177.94|10177.94|10177.76|10177.76|0
1653292170000|2022-05-23 07:49:30|10178.09|10178.09|10177.66|10177.66|10178.09|10178.09|10177.66|10177.66|0
1653292180000|2022-05-23 07:49:40|10178.09|10178.09|10178.09|10178.09|10178.09|10178.09|10178.09|10178.09|0
1653292190000|2022-05-23 07:49:50|10178.87|10178.87|10179.56|10179.56|10179.56|10179.56|10178.87|10178.87|0
1653292200000|2022-05-23 07:50:00|10178.74|10178.74|10180.69|10180.69|10180.69|10180.69|10178.74|10178.74|0
1653292210000|2022-05-23 07:50:10|10182.44|10182.44|10182.66|10182.66|10182.66|10182.66|10182.44|10182.44|0
1653292220000|2022-05-23 07:50:20|10183.73|10183.73|10186.75|10186.75|10186.75|10186.75|10183.73|10183.73|0
1653292230000|2022-05-23 07:50:30|10186.6|10186.6|10186.82|10186.82|10186.82|10186.82|10186.6|10186.6|0
1653292250000|2022-05-23 07:50:50|10187.19|10187.19|10187.19|10187.19|10187.19|10187.19|10187.19|10187.19|0
1653292260000|2022-05-23 07:51:00|10187.34|10187.34|10187.66|10187.66|10187.82|10187.82|10187.34|10187.34|0
1653292300000|2022-05-23 07:51:40|10187.44|10187.44|10187.66|10187.66|10187.66|10187.66|10187.44|10187.44|0
1653292310000|2022-05-23 07:51:50|10188.16|10188.16|10188.16|10188.16|10188.16|10188.16|10188.16|10188.16|0
1653292330000|2022-05-23 07:52:10|10188.51|10188.51|10188.51|10188.51|10188.51|10188.51|10188.51|10188.51|0
1653292350000|2022-05-23 07:52:30|10188.38|10188.38|10188.53|10188.53|10188.53|10188.53|10188.38|10188.38|0
1653292360000|2022-05-23 07:52:40|10188.76|10188.76|10188.11|10188.11|10188.76|10188.76|10188.11|10188.11|0
1653292380000|2022-05-23 07:53:00|10188.99|10188.99|10188.99|10188.99|10188.99|10188.99|10188.99|10188.99|0
1653292390000|2022-05-23 07:53:10|10187.43|10187.43|10187.43|10187.43|10187.43|10187.43|10187.43|10187.43|0
1653292410000|2022-05-23 07:53:30|10187.85|10187.85|10188.64|10188.64|10188.64|10188.64|10187.85|10187.85|0
1653292420000|2022-05-23 07:53:40|10188.41|10188.41|10188.41|10188.41|10188.41|10188.41|10188.41|10188.41|0
1653292440000|2022-05-23 07:54:00|10189.19|10189.19|10189.19|10189.19|10189.19|10189.19|10188.77|10188.77|0
1653292450000|2022-05-23 07:54:10|10188.94|10188.94|10189.45|10189.45|10189.45|10189.45|10188.94|10188.94|0
1653292460000|2022-05-23 07:54:20|10189.59|10189.59|10189.59|10189.59|10189.59|10189.59|10189.59|10189.59|0
1653292470000|2022-05-23 07:54:30|10190.03|10190.03|10190.72|10190.72|10190.72|10190.72|10190.03|10190.03|0
1653292480000|2022-05-23 07:54:40|10190.81|10190.81|10194.42|10194.42|10194.67|10194.67|10190.81|10190.81|0
1653292490000|2022-05-23 07:54:50|10194.25|10194.25|10195.6|10195.6|10195.99|10195.99|10194.17|10194.17|0
1653292500000|2022-05-23 07:55:00|10196.04|10196.04|10196.04|10196.04|10196.04|10196.04|10196.04|10196.04|0
1653292520000|2022-05-23 07:55:20|10195.25|10195.25|10195.25|10195.25|10195.25|10195.25|10195.25|10195.25|0
1653292530000|2022-05-23 07:55:30|10195.36|10195.36|10195.58|10195.58|10195.58|10195.58|10195.36|10195.36|0
1653292540000|2022-05-23 07:55:40|10194.01|10194.01|10194.79|10194.79|10194.79|10194.79|10194.01|10194.01|0
1653292550000|2022-05-23 07:55:50|10195.15|10195.15|10195.15|10195.15|10195.15|10195.15|10195.15|10195.15|0
1653292560000|2022-05-23 07:56:00|10194.92|10194.92|10194.92|10194.92|10194.92|10194.92|10194.92|10194.92|0
1653292580000|2022-05-23 07:56:20|10194.7|10194.7|10192.12|10192.12|10194.7|10194.7|10192.12|10192.12|0
1653292590000|2022-05-23 07:56:30|10192.44|10192.44|10192.44|10192.44|10192.44|10192.44|10192.44|10192.44|0
1653292600000|2022-05-23 07:56:40|10192.89|10192.89|10193.78|10193.78|10193.78|10193.78|10192.89|10192.89|0
1653292620000|2022-05-23 07:57:00|10194.24|10194.24|10197.53|10197.53|10198.57|10198.57|10194.24|10194.24|0
1653292630000|2022-05-23 07:57:10|10196.74|10196.74|10196.74|10196.74|10196.74|10196.74|10196.74|10196.74|0
1653292670000|2022-05-23 07:57:50|10196.99|10196.99|10196.99|10196.99|10196.99|10196.99|10196.99|10196.99|0
1653292680000|2022-05-23 07:58:00|10196.9|10196.9|10197.05|10197.05|10197.48|10197.48|10196.9|10196.9|0
1653292700000|2022-05-23 07:58:20|10197.83|10197.83|10197.83|10197.83|10197.83|10197.83|10197.83|10197.83|0
1653292720000|2022-05-23 07:58:40|10197.7|10197.7|10198.35|10198.35|10198.35|10198.35|10197.7|10197.7|0
1653292730000|2022-05-23 07:58:50|10198.61|10198.61|10198.17|10198.17|10198.61|10198.61|10198.17|10198.17|0
1653292740000|2022-05-23 07:59:00|10198.95|10198.95|10197.38|10197.38|10198.95|10198.95|10197.38|10197.38|0
1653292750000|2022-05-23 07:59:10|10197.11|10197.11|10197.11|10197.11|10197.11|10197.11|10197.11|10197.11|0
1653292760000|2022-05-23 07:59:20|10197.55|10197.55|10196.91|10196.91|10197.77|10197.77|10196.91|10196.91|0
1653292770000|2022-05-23 07:59:30|10197.7|10197.7|10197.7|10197.7|10197.7|10197.7|10197.7|10197.7|0
1653292780000|2022-05-23 07:59:40|10198.13|10198.13|10198.13|10198.13|10198.13|10198.13|10198.13|10198.13|0
1653292790000|2022-05-23 07:59:50|10198.35|10198.35|10199.72|10199.72|10200.15|10200.15|10198.35|10198.35|0
1653292810000|2022-05-23 08:00:10|10200.16|10200.16|10200.45|10200.45|10200.45|10200.45|10199.63|10199.63|0
1653292820000|2022-05-23 08:00:20|10200.78|10200.78|10204.88|10204.88|10204.88|10204.88|10200.78|10200.78|0
1653292830000|2022-05-23 08:00:30|10204.45|10204.45|10206.31|10206.31|10206.53|10206.53|10204.45|10204.45|0
1653292840000|2022-05-23 08:00:40|10206.09|10206.09|10206.24|10206.24|10206.46|10206.46|10206.09|10206.09|0
1653292850000|2022-05-23 08:00:50|10205.8|10205.8|10205.8|10205.8|10205.8|10205.8|10205.8|10205.8|0
1653292860000|2022-05-23 08:01:00|10205.02|10205.02|10205.8|10205.8|10205.8|10205.8|10205.02|10205.02|0
1653292870000|2022-05-23 08:01:10|10205.02|10205.02|10205.02|10205.02|10205.02|10205.02|10205.02|10205.02|0
1653292880000|2022-05-23 08:01:20|10204.78|10204.78|10204.52|10204.52|10204.78|10204.78|10204.52|10204.52|0
1653292890000|2022-05-23 08:01:30|10204.33|10204.33|10203.65|10203.65|10204.33|10204.33|10203.65|10203.65|0
1653292900000|2022-05-23 08:01:40|10203.29|10203.29|10204.16|10204.16|10204.16|10204.16|10203.29|10203.29|0
1653292920000|2022-05-23 08:02:00|10203.91|10203.91|10203.7|10203.7|10204.07|10204.07|10203.7|10203.7|0
1653292930000|2022-05-23 08:02:10|10203.27|10203.27|10202.61|10202.61|10203.27|10203.27|10202.61|10202.61|0
1653292940000|2022-05-23 08:02:20|10202.84|10202.84|10200.39|10200.39|10202.84|10202.84|10200.39|10200.39|0
1653292960000|2022-05-23 08:02:40|10200.5|10200.5|10200.5|10200.5|10200.5|10200.5|10200.5|10200.5|0
1653292980000|2022-05-23 08:03:00|10200.39|10200.39|10200.39|10200.39|10200.39|10200.39|10200.39|10200.39|0
1653292990000|2022-05-23 08:03:10|10201.18|10201.18|10200.47|10200.47|10201.18|10201.18|10200.47|10200.47|0
1653293000000|2022-05-23 08:03:20|10200.03|10200.03|10197.97|10197.97|10200.03|10200.03|10197.97|10197.97|0
1653293020000|2022-05-23 08:03:40|10197.54|10197.54|10197.54|10197.54|10197.54|10197.54|10197.54|10197.54|0
1653293030000|2022-05-23 08:03:50|10196.8|10196.8|10196.61|10196.61|10196.8|10196.8|10194.86|10194.86|0
1653293040000|2022-05-23 08:04:00|10196.74|10196.74|10197.16|10197.16|10197.16|10197.16|10196.74|10196.74|0
1653293050000|2022-05-23 08:04:10|10196.67|10196.67|10196.67|10196.67|10196.67|10196.67|10196.67|10196.67|0
1653293060000|2022-05-23 08:04:20|10196.22|10196.22|10196.03|10196.03|10196.22|10196.22|10196.03|10196.03|0
1653293070000|2022-05-23 08:04:30|10195.91|10195.91|10193.94|10193.94|10196.16|10196.16|10193.94|10193.94|0
1653293080000|2022-05-23 08:04:40|10193.72|10193.72|10192.01|10192.01|10194.14|10194.14|10192.01|10192.01|0
1653293090000|2022-05-23 08:04:50|10191.75|10191.75|10188.13|10188.13|10191.75|10191.75|10188.13|10188.13|0
1653293100000|2022-05-23 08:05:00|10187.7|10187.7|10187.33|10187.33|10187.7|10187.7|10186.96|10186.96|0
1653293110000|2022-05-23 08:05:10|10186.64|10186.64|10187.46|10187.46|10187.46|10187.46|10186.11|10186.11|0
1653293120000|2022-05-23 08:05:20|10187.57|10187.57|10188.25|10188.25|10188.25|10188.25|10187.57|10187.57|0
1653293130000|2022-05-23 08:05:30|10188.62|10188.62|10188.62|10188.62|10188.62|10188.62|10188.62|10188.62|0
1653293160000|2022-05-23 08:06:00|10188.76|10188.76|10188.76|10188.76|10188.76|10188.76|10188.76|10188.76|0
1653293170000|2022-05-23 08:06:10|10189.2|10189.2|10189.2|10189.2|10189.2|10189.2|10189.2|10189.2|0
1653293200000|2022-05-23 08:06:40|10188.97|10188.97|10188.97|10188.97|10188.97|10188.97|10188.97|10188.97|0
1653293210000|2022-05-23 08:06:50|10188.79|10188.79|10186.96|10186.96|10188.79|10188.79|10186.96|10186.96|0
1653293220000|2022-05-23 08:07:00|10186.59|10186.59|10187.29|10187.29|10187.29|10187.29|10186.59|10186.59|0
1653293230000|2022-05-23 08:07:10|10187.66|10187.66|10186.48|10186.48|10187.66|10187.66|10186.48|10186.48|0
1653293250000|2022-05-23 08:07:30|10186.7|10186.7|10187.14|10187.14|10187.14|10187.14|10186.7|10186.7|0
1653293270000|2022-05-23 08:07:50|10186.7|10186.7|10186.7|10186.7|10186.7|10186.7|10186.7|10186.7|0
1653293280000|2022-05-23 08:08:00|10187.14|10187.14|10186.7|10186.7|10187.49|10187.49|10186.7|10186.7|0
1653293300000|2022-05-23 08:08:20|10187.13|10187.13|10187.13|10187.13|10187.13|10187.13|10187.13|10187.13|0
1653293320000|2022-05-23 08:08:40|10187.57|10187.57|10188|10188|10188|10188|10187.57|10187.57|0
1653293330000|2022-05-23 08:08:50|10188.85|10188.85|10188.85|10188.85|10188.85|10188.85|10188.85|10188.85|0
1653293340000|2022-05-23 08:09:00|10190|10190|10190|10190|10190|10190|10190|10190|0
1653293360000|2022-05-23 08:09:20|10190.1|10190.1|10190.21|10190.21|10190.21|10190.21|10190.1|10190.1|0
1653293380000|2022-05-23 08:09:40|10189.75|10189.75|10189.52|10189.52|10189.75|10189.75|10189.52|10189.52|0
1653293390000|2022-05-23 08:09:50|10189.37|10189.37|10188.28|10188.28|10189.37|10189.37|10187.88|10187.88|0
1653293400000|2022-05-23 08:10:00|10187.85|10187.85|10187.41|10187.41|10187.85|10187.85|10187.41|10187.41|0
1653293410000|2022-05-23 08:10:10|10187.78|10187.78|10187.93|10187.93|10187.93|10187.93|10187.78|10187.78|0
1653293460000|2022-05-23 08:11:00|10187.76|10187.76|10188.2|10188.2|10188.42|10188.42|10187.76|10187.76|0
1653293480000|2022-05-23 08:11:20|10188.27|10188.27|10188.27|10188.27|10188.27|10188.27|10188.27|10188.27|0
1653293490000|2022-05-23 08:11:30|10188.77|10188.77|10188.48|10188.48|10188.96|10188.96|10188.48|10188.48|0
1653293500000|2022-05-23 08:11:40|10188.92|10188.92|10188.92|10188.92|10188.92|10188.92|10188.92|10188.92|0
1653293510000|2022-05-23 08:11:50|10189.58|10189.58|10189.73|10189.73|10189.73|10189.73|10189.58|10189.58|0
1653293520000|2022-05-23 08:12:00|10189.28|10189.28|10189.21|10189.21|10189.28|10189.28|10189.21|10189.21|0
1653293530000|2022-05-23 08:12:10|10188.77|10188.77|10180.57|10180.57|10188.77|10188.77|10180.47|10180.47|0
1653293540000|2022-05-23 08:12:20|10180.4|10180.4|10179|10179|10180.4|10180.4|10179|10179|0
1653293550000|2022-05-23 08:12:30|10179.22|10179.22|10178.24|10178.24|10179.22|10179.22|10178.24|10178.24|0
1653293570000|2022-05-23 08:12:50|10178.68|10178.68|10178.59|10178.59|10178.68|10178.68|10178.59|10178.59|0
1653293580000|2022-05-23 08:13:00|10179.09|10179.09|10179.09|10179.09|10179.09|10179.09|10179.09|10179.09|0
1653293600000|2022-05-23 08:13:20|10178.65|10178.65|10177.47|10177.47|10178.65|10178.65|10177.47|10177.47|0
1653293610000|2022-05-23 08:13:30|10177.21|10177.21|10175.34|10175.34|10177.21|10177.21|10175.34|10175.34|0
1653293620000|2022-05-23 08:13:40|10175.08|10175.08|10174.71|10174.71|10175.4|10175.4|10174.71|10174.71|0
1653293630000|2022-05-23 08:13:50|10173.86|10173.86|10173.61|10173.61|10173.86|10173.86|10173.61|10173.61|0
1653293640000|2022-05-23 08:14:00|10173.24|10173.24|10170.96|10170.96|10173.61|10173.61|10170.96|10170.96|0
1653293650000|2022-05-23 08:14:10|10169.35|10169.35|10168.22|10168.22|10169.46|10169.46|10167.79|10167.79|0
1653293660000|2022-05-23 08:14:20|10168|10168|10168.09|10168.09|10168.09|10168.09|10167.91|10167.91|0
1653293680000|2022-05-23 08:14:40|10167.79|10167.79|10167.79|10167.79|10167.79|10167.79|10167.79|10167.79|0
1653293690000|2022-05-23 08:14:50|10168.24|10168.24|10168.62|10168.62|10168.62|10168.62|10168.24|10168.24|0
1653293700000|2022-05-23 08:15:00|10168.4|10168.4|10168.4|10168.4|10168.4|10168.4|10168.4|10168.4|0
1653293710000|2022-05-23 08:15:10|10168.47|10168.47|10168.6|10168.6|10168.6|10168.6|10168.47|10168.47|0
1653293730000|2022-05-23 08:15:30|10168.85|10168.85|10168.97|10168.97|10168.97|10168.97|10168.72|10168.72|0
1653293760000|2022-05-23 08:16:00|10171.32|10171.32|10171.32|10171.32|10171.32|10171.32|10171.32|10171.32|0
1653293770000|2022-05-23 08:16:10|10170.09|10170.09|10169.59|10169.59|10170.09|10170.09|10169.59|10169.59|0
1653293780000|2022-05-23 08:16:20|10169.09|10169.09|10169.49|10169.49|10169.49|10169.49|10169.09|10169.09|0
1653293790000|2022-05-23 08:16:30|10169|10169|10167.43|10167.43|10169|10169|10166.64|10166.64|0
1653293800000|2022-05-23 08:16:40|10166.85|10166.85|10165.33|10165.33|10166.85|10166.85|10165.33|10165.33|0
1653293810000|2022-05-23 08:16:50|10165.45|10165.45|10165.45|10165.45|10165.45|10165.45|10165.45|10165.45|0
1653293820000|2022-05-23 08:17:00|10165.1|10165.1|10165.1|10165.1|10165.1|10165.1|10165.1|10165.1|0
1653293830000|2022-05-23 08:17:10|10165.63|10165.63|10165.43|10165.43|10165.63|10165.63|10165.43|10165.43|0
1653293840000|2022-05-23 08:17:20|10165.07|10165.07|10165.07|10165.07|10165.07|10165.07|10165.07|10165.07|0
1653293850000|2022-05-23 08:17:30|10164.96|10164.96|10164.96|10164.96|10164.96|10164.96|10164.96|10164.96|0
1653293860000|2022-05-23 08:17:40|10165.83|10165.83|10165.98|10165.98|10165.98|10165.98|10165.83|10165.83|0
1653293870000|2022-05-23 08:17:50|10166.42|10166.42|10168.91|10168.91|10168.91|10168.91|10166.42|10166.42|0
1653293880000|2022-05-23 08:18:00|10169.79|10169.79|10167.98|10167.98|10170.23|10170.23|10167.29|10167.29|0
1653293890000|2022-05-23 08:18:10|10167.6|10167.6|10167.6|10167.6|10167.6|10167.6|10167.6|10167.6|0
1653293900000|2022-05-23 08:18:20|10167.86|10167.86|10167.86|10167.86|10167.86|10167.86|10167.86|10167.86|0
1653293920000|2022-05-23 08:18:40|10167.43|10167.43|10167.78|10167.78|10167.78|10167.78|10167.43|10167.43|0
1653293930000|2022-05-23 08:18:50|10167.69|10167.69|10168.25|10168.25|10168.25|10168.25|10167.69|10167.69|0
1653293940000|2022-05-23 08:19:00|10168.63|10168.63|10168.91|10168.91|10168.91|10168.91|10168.63|10168.63|0
1653293950000|2022-05-23 08:19:10|10168.75|10168.75|10167.84|10167.84|10168.75|10168.75|10167.84|10167.84|0
1653293960000|2022-05-23 08:19:20|10169.41|10169.41|10169.41|10169.41|10169.41|10169.41|10169.41|10169.41|0
1653293980000|2022-05-23 08:19:40|10169.23|10169.23|10169.23|10169.23|10169.23|10169.23|10169.23|10169.23|0
1653293990000|2022-05-23 08:19:50|10169.06|10169.06|10168.59|10168.59|10169.28|10169.28|10168.59|10168.59|0
1653294000000|2022-05-23 08:20:00|10168.37|10168.37|10168.37|10168.37|10168.37|10168.37|10168.37|10168.37|0
1653294020000|2022-05-23 08:20:20|10168.83|10168.83|10168.83|10168.83|10168.83|10168.83|10168.83|10168.83|0
1653294040000|2022-05-23 08:20:40|10168.39|10168.39|10168.83|10168.83|10168.83|10168.83|10168.39|10168.39|0
1653294080000|2022-05-23 08:21:20|10168.68|10168.68|10168.68|10168.68|10168.68|10168.68|10168.68|10168.68|0
1653294100000|2022-05-23 08:21:40|10169.46|10169.46|10169.46|10169.46|10169.46|10169.46|10169.46|10169.46|0
1653294110000|2022-05-23 08:21:50|10169.16|10169.16|10169.01|10169.01|10169.16|10169.16|10169.01|10169.01|0
1653294120000|2022-05-23 08:22:00|10169.45|10169.45|10168.66|10168.66|10169.45|10169.45|10168.5|10168.5|0
1653294130000|2022-05-23 08:22:10|10167.09|10167.09|10167.09|10167.09|10167.09|10167.09|10167.09|10167.09|0
1653294140000|2022-05-23 08:22:20|10166.73|10166.73|10166.73|10166.73|10166.73|10166.73|10166.73|10166.73|0
1653294150000|2022-05-23 08:22:30|10166.63|10166.63|10165.35|10165.35|10166.63|10166.63|10165.35|10165.35|0
1653294160000|2022-05-23 08:22:40|10165.7|10165.7|10165.7|10165.7|10165.7|10165.7|10165.7|10165.7|0
1653294180000|2022-05-23 08:23:00|10166.08|10166.08|10166.1|10166.1|10166.2|10166.2|10166.08|10166.08|0
1653294200000|2022-05-23 08:23:20|10167.66|10167.66|10167.66|10167.66|10167.66|10167.66|10167.66|10167.66|0
1653294220000|2022-05-23 08:23:40|10167.77|10167.77|10167.77|10167.77|10167.77|10167.77|10167.77|10167.77|0
1653294230000|2022-05-23 08:23:50|10167.59|10167.59|10167.59|10167.59|10167.59|10167.59|10167.59|10167.59|0
1653294240000|2022-05-23 08:24:00|10167.84|10167.84|10168.65|10168.65|10168.65|10168.65|10167.84|10167.84|0
1653294260000|2022-05-23 08:24:20|10168.87|10168.87|10169|10169|10169|10169|10168.87|10168.87|0
1653294270000|2022-05-23 08:24:30|10171.28|10171.28|10173.86|10173.86|10173.86|10173.86|10171.28|10171.28|0
1653294290000|2022-05-23 08:24:50|10174.71|10174.71|10174.71|10174.71|10174.71|10174.71|10174.71|10174.71|0
1653294300000|2022-05-23 08:25:00|10173.93|10173.93|10174.16|10174.16|10174.16|10174.16|10173.93|10173.93|0
1653294310000|2022-05-23 08:25:10|10174.63|10174.63|10178.25|10178.25|10178.25|10178.25|10174.63|10174.63|0
1653294320000|2022-05-23 08:25:20|10178.75|10178.75|10180.09|10180.09|10180.09|10180.09|10178.75|10178.75|0
1653294340000|2022-05-23 08:25:40|10180.47|10180.47|10180.47|10180.47|10180.47|10180.47|10180.47|10180.47|0
1653294360000|2022-05-23 08:26:00|10180.71|10180.71|10180.71|10180.71|10180.71|10180.71|10180.71|10180.71|0
1653294370000|2022-05-23 08:26:10|10180.93|10180.93|10180.93|10180.93|10180.93|10180.93|10180.93|10180.93|0
1653294380000|2022-05-23 08:26:20|10181.36|10181.36|10183.29|10183.29|10183.29|10183.29|10181.36|10181.36|0
1653294390000|2022-05-23 08:26:30|10184.86|10184.86|10185.19|10185.19|10185.19|10185.19|10184.86|10184.86|0
1653294410000|2022-05-23 08:26:50|10185.51|10185.51|10186.09|10186.09|10186.09|10186.09|10185.4|10185.4|0
1653294420000|2022-05-23 08:27:00|10186|10186|10186|10186|10186|10186|10186|10186|0
1653294440000|2022-05-23 08:27:20|10186.46|10186.46|10186.46|10186.46|10186.46|10186.46|10186.46|10186.46|0
1653294450000|2022-05-23 08:27:30|10186.63|10186.63|10186.63|10186.63|10186.63|10186.63|10186.63|10186.63|0
1653294460000|2022-05-23 08:27:40|10185.06|10185.06|10185.06|10185.06|10185.06|10185.06|10185.06|10185.06|0
1653294470000|2022-05-23 08:27:50|10184.69|10184.69|10184.69|10184.69|10184.69|10184.69|10184.69|10184.69|0
1653294490000|2022-05-23 08:28:10|10185.05|10185.05|10185.14|10185.14|10185.14|10185.14|10185.05|10185.05|0
1653294500000|2022-05-23 08:28:20|10185.57|10185.57|10185.39|10185.39|10185.57|10185.57|10185.39|10185.39|0
1653294510000|2022-05-23 08:28:30|10185.02|10185.02|10184.59|10184.59|10185.02|10185.02|10184.59|10184.59|0
1653294520000|2022-05-23 08:28:40|10184.23|10184.23|10184.45|10184.45|10184.45|10184.45|10184.23|10184.23|0
1653294530000|2022-05-23 08:28:50|10184.68|10184.68|10184.68|10184.68|10184.68|10184.68|10184.68|10184.68|0
1653294540000|2022-05-23 08:29:00|10185.17|10185.17|10185.17|10185.17|10185.17|10185.17|10185.17|10185.17|0
1653294550000|2022-05-23 08:29:10|10185.3|10185.3|10185.3|10185.3|10185.3|10185.3|10185.3|10185.3|0
1653294560000|2022-05-23 08:29:20|10185.52|10185.52|10185.74|10185.74|10185.74|10185.74|10185.52|10185.52|0
1653294570000|2022-05-23 08:29:30|10188.09|10188.09|10187.18|10187.18|10188.09|10188.09|10187.18|10187.18|0
1653294580000|2022-05-23 08:29:40|10186.74|10186.74|10189.6|10189.6|10189.6|10189.6|10186.74|10186.74|0
1653294590000|2022-05-23 08:29:50|10189.97|10189.97|10191.48|10191.48|10191.7|10191.7|10189.97|10189.97|0
1653294600000|2022-05-23 08:30:00|10191.76|10191.76|10191.22|10191.22|10191.76|10191.76|10191.09|10191.09|0
1653294610000|2022-05-23 08:30:10|10191.39|10191.39|10191.39|10191.39|10191.39|10191.39|10191.39|10191.39|0
1653294640000|2022-05-23 08:30:40|10191.92|10191.92|10191.52|10191.52|10191.92|10191.92|10191.52|10191.52|0
1653294650000|2022-05-23 08:30:50|10190.65|10190.65|10190.28|10190.28|10190.65|10190.65|10190.28|10190.28|0
1653294660000|2022-05-23 08:31:00|10189.85|10189.85|10189.45|10189.45|10189.85|10189.85|10189.28|10189.28|0
1653294680000|2022-05-23 08:31:20|10189.27|10189.27|10189.27|10189.27|10189.27|10189.27|10189.27|10189.27|0
1653294700000|2022-05-23 08:31:40|10189.04|10189.04|10189.04|10189.04|10189.04|10189.04|10189.04|10189.04|0
1653294710000|2022-05-23 08:31:50|10189.47|10189.47|10189.47|10189.47|10189.47|10189.47|10189.47|10189.47|0
1653294730000|2022-05-23 08:32:10|10188.69|10188.69|10188.81|10188.81|10188.81|10188.81|10188.69|10188.69|0
1653294740000|2022-05-23 08:32:20|10188.99|10188.99|10188.99|10188.99|10188.99|10188.99|10188.99|10188.99|0
1653294750000|2022-05-23 08:32:30|10189.1|10189.1|10189.1|10189.1|10189.1|10189.1|10189.1|10189.1|0
1653294760000|2022-05-23 08:32:40|10188.94|10188.94|10188.94|10188.94|10188.94|10188.94|10188.94|10188.94|0
1653294770000|2022-05-23 08:32:50|10188.32|10188.32|10188.32|10188.32|10188.32|10188.32|10188.32|10188.32|0
1653294780000|2022-05-23 08:33:00|10188.54|10188.54|10188.54|10188.54|10188.54|10188.54|10188.54|10188.54|0
1653294810000|2022-05-23 08:33:30|10188.89|10188.89|10189.11|10189.11|10189.11|10189.11|10188.89|10188.89|0
1653294830000|2022-05-23 08:33:50|10189.43|10189.43|10189.52|10189.52|10189.52|10189.52|10189.43|10189.43|0
1653294840000|2022-05-23 08:34:00|10189.63|10189.63|10191.37|10191.37|10191.37|10191.37|10189.63|10189.63|0
1653294850000|2022-05-23 08:34:10|10191.75|10191.75|10191.87|10191.87|10191.87|10191.87|10191.75|10191.75|0
1653294860000|2022-05-23 08:34:20|10192.13|10192.13|10192.13|10192.13|10192.13|10192.13|10192.13|10192.13|0
1653294870000|2022-05-23 08:34:30|10192.32|10192.32|10192.75|10192.75|10192.75|10192.75|10192.32|10192.32|0
1653294890000|2022-05-23 08:34:50|10192.85|10192.85|10192.64|10192.64|10192.85|10192.85|10192.41|10192.41|0
1653294900000|2022-05-23 08:35:00|10192.55|10192.55|10192.81|10192.81|10192.81|10192.81|10192.55|10192.55|0
1653294910000|2022-05-23 08:35:10|10192.44|10192.44|10190.87|10190.87|10192.44|10192.44|10190.87|10190.87|0
1653294920000|2022-05-23 08:35:20|10189.66|10189.66|10187.15|10187.15|10189.66|10189.66|10187.15|10187.15|0
1653294930000|2022-05-23 08:35:30|10187.57|10187.57|10187.57|10187.57|10187.57|10187.57|10187.57|10187.57|0
1653294940000|2022-05-23 08:35:40|10188.36|10188.36|10190.81|10190.81|10190.81|10190.81|10188.36|10188.36|0
1653294950000|2022-05-23 08:35:50|10190.59|10190.59|10191.38|10191.38|10191.46|10191.46|10189.97|10189.97|0
1653294960000|2022-05-23 08:36:00|10191.48|10191.48|10191.53|10191.53|10191.53|10191.53|10191.31|10191.31|0
1653294970000|2022-05-23 08:36:10|10191.98|10191.98|10192.74|10192.74|10192.74|10192.74|10191.98|10191.98|0
1653294980000|2022-05-23 08:36:20|10192.99|10192.99|10192.56|10192.56|10192.99|10192.99|10192.56|10192.56|0
1653294990000|2022-05-23 08:36:30|10193.09|10193.09|10193.09|10193.09|10193.09|10193.09|10193.09|10193.09|0
1653295000000|2022-05-23 08:36:40|10193.3|10193.3|10193.3|10193.3|10193.3|10193.3|10193.3|10193.3|0
1653295020000|2022-05-23 08:37:00|10194.87|10194.87|10196.53|10196.53|10196.53|10196.53|10194.87|10194.87|0
1653295030000|2022-05-23 08:37:10|10196.66|10196.66|10198.89|10198.89|10199.01|10199.01|10196.66|10196.66|0
1653295050000|2022-05-23 08:37:30|10199.25|10199.25|10199.38|10199.38|10199.38|10199.38|10199.25|10199.25|0
1653295070000|2022-05-23 08:37:50|10199.8|10199.8|10199.8|10199.8|10199.8|10199.8|10199.8|10199.8|0
1653295080000|2022-05-23 08:38:00|10199.93|10199.93|10199.27|10199.27|10199.93|10199.93|10199.27|10199.27|0
1653295100000|2022-05-23 08:38:20|10199.1|10199.1|10193.53|10193.53|10199.1|10199.1|10193.53|10193.53|0
1653295110000|2022-05-23 08:38:30|10195.09|10195.09|10196.66|10196.66|10196.66|10196.66|10195.09|10195.09|0
1653295120000|2022-05-23 08:38:40|10196.41|10196.41|10196.22|10196.22|10196.41|10196.41|10195.97|10195.97|0
1653295140000|2022-05-23 08:39:00|10196.4|10196.4|10196.4|10196.4|10196.4|10196.4|10196.4|10196.4|0
1653295150000|2022-05-23 08:39:10|10196.22|10196.22|10196.22|10196.22|10196.22|10196.22|10196.22|10196.22|0
1653295160000|2022-05-23 08:39:20|10196.67|10196.67|10196.91|10196.91|10196.91|10196.91|10196.67|10196.67|0
1653295170000|2022-05-23 08:39:30|10196.82|10196.82|10196.82|10196.82|10196.82|10196.82|10196.82|10196.82|0
1653295180000|2022-05-23 08:39:40|10197.18|10197.18|10199.26|10199.26|10199.26|10199.26|10197.18|10197.18|0
1653295200000|2022-05-23 08:40:00|10199.45|10199.45|10199.36|10199.36|10199.45|10199.45|10199.36|10199.36|0
1653295210000|2022-05-23 08:40:10|10199.58|10199.58|10199.58|10199.58|10199.58|10199.58|10199.58|10199.58|0
1653295220000|2022-05-23 08:40:20|10199.73|10199.73|10199.58|10199.58|10199.73|10199.73|10199.58|10199.58|0
1653295260000|2022-05-23 08:41:00|10199.8|10199.8|10199.8|10199.8|10199.8|10199.8|10199.8|10199.8|0
1653295270000|2022-05-23 08:41:10|10200.13|10200.13|10200.35|10200.35|10200.57|10200.57|10200.13|10200.13|0
1653295280000|2022-05-23 08:41:20|10200.65|10200.65|10201.57|10201.57|10201.57|10201.57|10200.65|10200.65|0
1653295290000|2022-05-23 08:41:30|10201.74|10201.74|10201.74|10201.74|10201.74|10201.74|10201.74|10201.74|0
1653295320000|2022-05-23 08:42:00|10201.82|10201.82|10202.39|10202.39|10202.39|10202.39|10201.82|10201.82|0
1653295330000|2022-05-23 08:42:10|10202.72|10202.72|10202.72|10202.72|10202.72|10202.72|10202.72|10202.72|0
1653295360000|2022-05-23 08:42:40|10203.09|10203.09|10203.09|10203.09|10203.09|10203.09|10203.09|10203.09|0
1653295380000|2022-05-23 08:43:00|10202.84|10202.84|10201|10201|10202.84|10202.84|10200.91|10200.91|0
1653295400000|2022-05-23 08:43:20|10200.89|10200.89|10201.33|10201.33|10201.33|10201.33|10200.89|10200.89|0
1653295410000|2022-05-23 08:43:30|10201.1|10201.1|10199.98|10199.98|10201.1|10201.1|10199.98|10199.98|0
1653295420000|2022-05-23 08:43:40|10199.83|10199.83|10199.68|10199.68|10199.83|10199.83|10199.68|10199.68|0
1653295430000|2022-05-23 08:43:50|10200.06|10200.06|10200.06|10200.06|10200.06|10200.06|10200.06|10200.06|0
1653295440000|2022-05-23 08:44:00|10199.84|10199.84|10201.37|10201.37|10201.37|10201.37|10199.76|10199.76|0
1653295450000|2022-05-23 08:44:10|10199.5|10199.5|10198.29|10198.29|10199.5|10199.5|10198.29|10198.29|0
1653295460000|2022-05-23 08:44:20|10198.55|10198.55|10197.61|10197.61|10198.55|10198.55|10197.61|10197.61|0
1653295470000|2022-05-23 08:44:30|10197.68|10197.68|10198.81|10198.81|10198.81|10198.81|10197.68|10197.68|0
1653295490000|2022-05-23 08:44:50|10198.59|10198.59|10198.59|10198.59|10198.59|10198.59|10198.59|10198.59|0
1653295510000|2022-05-23 08:45:10|10197.99|10197.99|10197.74|10197.74|10198.25|10198.25|10197.74|10197.74|0
1653295560000|2022-05-23 08:46:00|10197.59|10197.59|10197.59|10197.59|10197.59|10197.59|10197.59|10197.59|0
1653295570000|2022-05-23 08:46:10|10197.69|10197.69|10197.35|10197.35|10197.69|10197.69|10197.35|10197.35|0
1653295580000|2022-05-23 08:46:20|10197.61|10197.61|10197.59|10197.59|10197.69|10197.69|10197.59|10197.59|0
1653295600000|2022-05-23 08:46:40|10197.33|10197.33|10197.18|10197.18|10197.33|10197.33|10197.18|10197.18|0
1653295620000|2022-05-23 08:47:00|10196.72|10196.72|10197.09|10197.09|10197.09|10197.09|10196.72|10196.72|0
1653295630000|2022-05-23 08:47:10|10197.18|10197.18|10197.45|10197.45|10197.45|10197.45|10197.18|10197.18|0
1653295670000|2022-05-23 08:47:50|10197.23|10197.23|10197.23|10197.23|10197.23|10197.23|10197.23|10197.23|0
1653295690000|2022-05-23 08:48:10|10197.13|10197.13|10197.04|10197.04|10197.13|10197.13|10197.04|10197.04|0
1653295720000|2022-05-23 08:48:40|10197.12|10197.12|10197.12|10197.12|10197.12|10197.12|10197.12|10197.12|0
1653295740000|2022-05-23 08:49:00|10197.55|10197.55|10197.55|10197.55|10197.55|10197.55|10197.55|10197.55|0
1653295760000|2022-05-23 08:49:20|10197.83|10197.83|10197.83|10197.83|10197.83|10197.83|10197.83|10197.83|0
1653295780000|2022-05-23 08:49:40|10197.92|10197.92|10197.92|10197.92|10197.92|10197.92|10197.92|10197.92|0
1653295790000|2022-05-23 08:49:50|10197.49|10197.49|10197.49|10197.49|10197.49|10197.49|10197.49|10197.49|0
1653295800000|2022-05-23 08:50:00|10197.31|10197.31|10197.31|10197.31|10197.31|10197.31|10197.31|10197.31|0
1653295810000|2022-05-23 08:50:10|10196.97|10196.97|10196.97|10196.97|10196.97|10196.97|10196.97|10196.97|0
1653295820000|2022-05-23 08:50:20|10196.72|10196.72|10196.56|10196.56|10196.81|10196.81|10196.56|10196.56|0
1653295830000|2022-05-23 08:50:30|10196.9|10196.9|10196.9|10196.9|10196.9|10196.9|10196.9|10196.9|0
1653295850000|2022-05-23 08:50:50|10196.47|10196.47|10196.47|10196.47|10196.47|10196.47|10196.47|10196.47|0
1653295880000|2022-05-23 08:51:20|10196.14|10196.14|10196.14|10196.14|10196.14|10196.14|10196.14|10196.14|0
1653295890000|2022-05-23 08:51:30|10195.7|10195.7|10195.35|10195.35|10195.7|10195.7|10195.35|10195.35|0
1653295920000|2022-05-23 08:52:00|10195.77|10195.77|10200.49|10200.49|10200.49|10200.49|10195.77|10195.77|0
1653295930000|2022-05-23 08:52:10|10200.59|10200.59|10201.37|10201.37|10201.37|10201.37|10200.59|10200.59|0
1653295940000|2022-05-23 08:52:20|10201.6|10201.6|10200.64|10200.64|10201.75|10201.75|10200.64|10200.64|0
1653295950000|2022-05-23 08:52:30|10199.85|10199.85|10198.89|10198.89|10199.85|10199.85|10198.89|10198.89|0
1653295960000|2022-05-23 08:52:40|10199.14|10199.14|10199.14|10199.14|10199.14|10199.14|10199.14|10199.14|0
1653295970000|2022-05-23 08:52:50|10199.36|10199.36|10199.65|10199.65|10199.65|10199.65|10199.36|10199.36|0
1653295980000|2022-05-23 08:53:00|10199.6|10199.6|10199.83|10199.83|10199.83|10199.83|10199.6|10199.6|0
1653295990000|2022-05-23 08:53:10|10199.91|10199.91|10199.91|10199.91|10199.91|10199.91|10199.91|10199.91|0
1653296000000|2022-05-23 08:53:20|10201.48|10201.48|10201.98|10201.98|10201.98|10201.98|10201.48|10201.48|0
1653296010000|2022-05-23 08:53:30|10202.66|10202.66|10202.22|10202.22|10202.66|10202.66|10202.22|10202.22|0
1653296020000|2022-05-23 08:53:40|10201.43|10201.43|10201.43|10201.43|10201.43|10201.43|10201.43|10201.43|0
1653296030000|2022-05-23 08:53:50|10200.99|10200.99|10200.99|10200.99|10200.99|10200.99|10200.99|10200.99|0
1653296040000|2022-05-23 08:54:00|10200.84|10200.84|10200.84|10200.84|10200.84|10200.84|10200.84|10200.84|0
1653296050000|2022-05-23 08:54:10|10200.42|10200.42|10200.57|10200.57|10200.57|10200.57|10200.42|10200.42|0
1653296060000|2022-05-23 08:54:20|10200.79|10200.79|10200.44|10200.44|10200.94|10200.94|10200.44|10200.44|0
1653296070000|2022-05-23 08:54:30|10200.29|10200.29|10200.29|10200.29|10200.29|10200.29|10200.29|10200.29|0
1653296090000|2022-05-23 08:54:50|10199.96|10199.96|10199.63|10199.63|10199.96|10199.96|10199.63|10199.63|0
1653296100000|2022-05-23 08:55:00|10199.41|10199.41|10199.41|10199.41|10199.41|10199.41|10199.41|10199.41|0
1653296110000|2022-05-23 08:55:10|10199.65|10199.65|10199.65|10199.65|10199.65|10199.65|10199.65|10199.65|0
1653296120000|2022-05-23 08:55:20|10199.32|10199.32|10199.32|10199.32|10199.32|10199.32|10199.32|10199.32|0
1653296140000|2022-05-23 08:55:40|10199.55|10199.55|10199.55|10199.55|10199.55|10199.55|10199.55|10199.55|0
1653296150000|2022-05-23 08:55:50|10199.64|10199.64|10199.64|10199.64|10199.64|10199.64|10199.64|10199.64|0
1653296160000|2022-05-23 08:56:00|10200.07|10200.07|10200.51|10200.51|10200.51|10200.51|10200.07|10200.07|0
1653296170000|2022-05-23 08:56:10|10200.63|10200.63|10201.86|10201.86|10201.86|10201.86|10200.63|10200.63|0
1653296180000|2022-05-23 08:56:20|10202.22|10202.22|10203.66|10203.66|10203.66|10203.66|10202.1|10202.1|0
1653296190000|2022-05-23 08:56:30|10204.09|10204.09|10204.09|10204.09|10204.09|10204.09|10204.09|10204.09|0
1653296210000|2022-05-23 08:56:50|10204.2|10204.2|10204.2|10204.2|10204.2|10204.2|10204.2|10204.2|0
1653296220000|2022-05-23 08:57:00|10202.63|10202.63|10202.63|10202.63|10202.63|10202.63|10202.63|10202.63|0
1653296230000|2022-05-23 08:57:10|10202.42|10202.42|10202.52|10202.52|10202.52|10202.52|10202.42|10202.42|0
1653296240000|2022-05-23 08:57:20|10204.09|10204.09|10204.71|10204.71|10204.71|10204.71|10204.09|10204.09|0
1653296250000|2022-05-23 08:57:30|10203.85|10203.85|10204.84|10204.84|10204.84|10204.84|10203.85|10203.85|0
1653296260000|2022-05-23 08:57:40|10206.24|10206.24|10206.85|10206.85|10206.97|10206.97|10206.24|10206.24|0
1653296270000|2022-05-23 08:57:50|10207.01|10207.01|10207.32|10207.32|10207.32|10207.32|10207.01|10207.01|0
1653296280000|2022-05-23 08:58:00|10208.36|10208.36|10208.23|10208.23|10208.36|10208.36|10208.23|10208.23|0
1653296300000|2022-05-23 08:58:20|10208.91|10208.91|10208.67|10208.67|10208.91|10208.91|10208.67|10208.67|0
1653296310000|2022-05-23 08:58:30|10209.09|10209.09|10209.09|10209.09|10209.09|10209.09|10209.09|10209.09|0
1653296320000|2022-05-23 08:58:40|10208.97|10208.97|10209.06|10209.06|10209.06|10209.06|10208.97|10208.97|0
1653296330000|2022-05-23 08:58:50|10209.56|10209.56|10209.31|10209.31|10209.56|10209.56|10209.31|10209.31|0
1653296340000|2022-05-23 08:59:00|10209.53|10209.53|10209|10209|10209.53|10209.53|10208.88|10208.88|0
1653296350000|2022-05-23 08:59:10|10209.1|10209.1|10209|10209|10209.1|10209.1|10209|10209|0
1653296360000|2022-05-23 08:59:20|10208.91|10208.91|10206.47|10206.47|10208.91|10208.91|10206.47|10206.47|0
1653296370000|2022-05-23 08:59:30|10206.7|10206.7|10206.7|10206.7|10206.7|10206.7|10206.7|10206.7|0
1653296380000|2022-05-23 08:59:40|10205.78|10205.78|10205.78|10205.78|10206|10206|10205.78|10205.78|0
1653296390000|2022-05-23 08:59:50|10206|10206|10205.25|10205.25|10206|10206|10205.15|10205.15|0
1653296400000|2022-05-23 09:00:00|10205.15|10205.15|10205.15|10205.15|10205.15|10205.15|10205.15|10205.15|0
1653296420000|2022-05-23 09:00:20|10204.97|10204.97|10204.54|10204.54|10204.97|10204.97|10204.54|10204.54|0
1653296430000|2022-05-23 09:00:30|10204.1|10204.1|10204.1|10204.1|10204.1|10204.1|10204.1|10204.1|0
1653296440000|2022-05-23 09:00:40|10203.66|10203.66|10203.88|10203.88|10203.88|10203.88|10203.66|10203.66|0
1653296460000|2022-05-23 09:01:00|10203.84|10203.84|10204.25|10204.25|10204.25|10204.25|10203.84|10203.84|0
1653296480000|2022-05-23 09:01:20|10204.36|10204.36|10202.62|10202.62|10204.36|10204.36|10202.62|10202.62|0
1653296490000|2022-05-23 09:01:30|10202.58|10202.58|10202.79|10202.79|10202.79|10202.79|10202.58|10202.58|0
1653296500000|2022-05-23 09:01:40|10203.01|10203.01|10202.65|10202.65|10203.43|10203.43|10202.65|10202.65|0
1653296520000|2022-05-23 09:02:00|10203.29|10203.29|10203.29|10203.29|10203.29|10203.29|10203.29|10203.29|0
1653296550000|2022-05-23 09:02:30|10203.72|10203.72|10204.15|10204.15|10204.15|10204.15|10203.72|10203.72|0
1653296560000|2022-05-23 09:02:40|10203.29|10203.29|10203.29|10203.29|10203.54|10203.54|10203.29|10203.29|0
1653296580000|2022-05-23 09:03:00|10203.54|10203.54|10203.54|10203.54|10203.54|10203.54|10203.54|10203.54|0
1653296600000|2022-05-23 09:03:20|10203.77|10203.77|10203.77|10203.77|10203.77|10203.77|10203.77|10203.77|0
1653296620000|2022-05-23 09:03:40|10203.62|10203.62|10203.19|10203.19|10203.62|10203.62|10203.19|10203.19|0
1653296630000|2022-05-23 09:03:50|10203.41|10203.41|10203.41|10203.41|10203.41|10203.41|10203.41|10203.41|0
1653296640000|2022-05-23 09:04:00|10203.6|10203.6|10203.6|10203.6|10203.6|10203.6|10203.6|10203.6|0
1653296650000|2022-05-23 09:04:10|10203.81|10203.81|10203.58|10203.58|10203.81|10203.81|10203.58|10203.58|0
1653296670000|2022-05-23 09:04:30|10203.49|10203.49|10204.31|10204.31|10204.88|10204.88|10203.49|10203.49|0
1653296680000|2022-05-23 09:04:40|10204.41|10204.41|10204.5|10204.5|10204.5|10204.5|10204.41|10204.41|0
1653296690000|2022-05-23 09:04:50|10204.19|10204.19|10203.69|10203.69|10204.19|10204.19|10203.69|10203.69|0
1653296700000|2022-05-23 09:05:00|10204.47|10204.47|10203.99|10203.99|10204.47|10204.47|10203.99|10203.99|0
1653296710000|2022-05-23 09:05:10|10204.43|10204.43|10204.43|10204.43|10204.43|10204.43|10204.43|10204.43|0
1653296720000|2022-05-23 09:05:20|10205.14|10205.14|10205.14|10205.14|10205.14|10205.14|10205.14|10205.14|0
1653296740000|2022-05-23 09:05:40|10204.96|10204.96|10204.96|10204.96|10204.96|10204.96|10204.96|10204.96|0
1653296770000|2022-05-23 09:06:10|10204.78|10204.78|10204.78|10204.78|10204.78|10204.78|10204.78|10204.78|0
1653296800000|2022-05-23 09:06:40|10204.34|10204.34|10204.34|10204.34|10204.34|10204.34|10204.34|10204.34|0
1653296820000|2022-05-23 09:07:00|10204.12|10204.12|10204.56|10204.56|10204.78|10204.78|10204|10204|0
1653296830000|2022-05-23 09:07:10|10202.99|10202.99|10204.21|10204.21|10204.21|10204.21|10202.99|10202.99|0
1653296840000|2022-05-23 09:07:20|10204.08|10204.08|10204.08|10204.08|10204.08|10204.08|10204.08|10204.08|0
1653296850000|2022-05-23 09:07:30|10204.25|10204.25|10204.04|10204.04|10204.25|10204.25|10204.04|10204.04|0
1653296860000|2022-05-23 09:07:40|10203.71|10203.71|10203.71|10203.71|10203.71|10203.71|10203.71|10203.71|0
1653296870000|2022-05-23 09:07:50|10203.89|10203.89|10204.46|10204.46|10204.46|10204.46|10203.89|10203.89|0
1653296890000|2022-05-23 09:08:10|10204.89|10204.89|10205.11|10205.11|10205.11|10205.11|10204.89|10204.89|0
1653296930000|2022-05-23 09:08:50|10205.29|10205.29|10205.29|10205.29|10205.29|10205.29|10205.29|10205.29|0
1653296940000|2022-05-23 09:09:00|10205.64|10205.64|10205.51|10205.51|10205.64|10205.64|10205.51|10205.51|0
1653296960000|2022-05-23 09:09:20|10205.39|10205.39|10205.39|10205.39|10205.39|10205.39|10205.39|10205.39|0
1653296980000|2022-05-23 09:09:40|10205.17|10205.17|10205.55|10205.55|10205.55|10205.55|10205.17|10205.17|0
1653296990000|2022-05-23 09:09:50|10204.33|10204.33|10203.71|10203.71|10204.33|10204.33|10203.71|10203.71|0
1653297000000|2022-05-23 09:10:00|10203.9|10203.9|10203.9|10203.9|10203.9|10203.9|10203.9|10203.9|0
1653297010000|2022-05-23 09:10:10|10204.25|10204.25|10203.56|10203.56|10204.43|10204.43|10203.56|10203.56|0
1653297020000|2022-05-23 09:10:20|10203.43|10203.43|10203.5|10203.5|10203.5|10203.5|10203.06|10203.06|0
1653297030000|2022-05-23 09:10:30|10203.67|10203.67|10203.67|10203.67|10203.67|10203.67|10203.67|10203.67|0
1653297060000|2022-05-23 09:11:00|10204.13|10204.13|10204.13|10204.13|10204.13|10204.13|10204.13|10204.13|0
1653297080000|2022-05-23 09:11:20|10204.75|10204.75|10205.2|10205.2|10205.2|10205.2|10204.75|10204.75|0
1653297090000|2022-05-23 09:11:30|10205.42|10205.42|10205.42|10205.42|10205.42|10205.42|10205.42|10205.42|0
1653297120000|2022-05-23 09:12:00|10205.75|10205.75|10205.75|10205.75|10205.75|10205.75|10205.75|10205.75|0
1653297130000|2022-05-23 09:12:10|10206.2|10206.2|10206.2|10206.2|10206.2|10206.2|10206.2|10206.2|0
1653297140000|2022-05-23 09:12:20|10206.33|10206.33|10206.33|10206.33|10206.33|10206.33|10206.33|10206.33|0
1653297150000|2022-05-23 09:12:30|10206|10206|10206.3|10206.3|10206.3|10206.3|10206|10206|0
1653297160000|2022-05-23 09:12:40|10206.37|10206.37|10207.34|10207.34|10207.34|10207.34|10206.37|10206.37|0
1653297170000|2022-05-23 09:12:50|10207.41|10207.41|10207.74|10207.74|10207.74|10207.74|10207.41|10207.41|0
1653297180000|2022-05-23 09:13:00|10208.52|10208.52|10209.45|10209.45|10209.45|10209.45|10208.52|10208.52|0
1653297210000|2022-05-23 09:13:30|10209.09|10209.09|10209.09|10209.09|10209.09|10209.09|10209.09|10209.09|0
1653297230000|2022-05-23 09:13:50|10209.32|10209.32|10209.66|10209.66|10209.66|10209.66|10209.32|10209.32|0
1653297240000|2022-05-23 09:14:00|10209.75|10209.75|10209.75|10209.75|10209.75|10209.75|10209.75|10209.75|0
1653297250000|2022-05-23 09:14:10|10209.57|10209.57|10209.9|10209.9|10209.9|10209.9|10209.57|10209.57|0
1653297260000|2022-05-23 09:14:20|10210.12|10210.12|10209.91|10209.91|10210.34|10210.34|10209.91|10209.91|0
1653297270000|2022-05-23 09:14:30|10210.53|10210.53|10210.77|10210.77|10210.77|10210.77|10210.34|10210.34|0
1653297280000|2022-05-23 09:14:40|10210.95|10210.95|10210.65|10210.65|10210.95|10210.95|10210.65|10210.65|0
1653297300000|2022-05-23 09:15:00|10209.77|10209.77|10208.78|10208.78|10209.77|10209.77|10208.78|10208.78|0
1653297310000|2022-05-23 09:15:10|10208.56|10208.56|10208.78|10208.78|10208.78|10208.78|10208.56|10208.56|0
1653297320000|2022-05-23 09:15:20|10208.56|10208.56|10207.45|10207.45|10208.9|10208.9|10207.45|10207.45|0
1653297330000|2022-05-23 09:15:30|10207.17|10207.17|10205.82|10205.82|10207.17|10207.17|10205.82|10205.82|0
1653297350000|2022-05-23 09:15:50|10205.64|10205.64|10205.29|10205.29|10205.64|10205.64|10205.29|10205.29|0
1653297360000|2022-05-23 09:16:00|10204.85|10204.85|10203.98|10203.98|10204.85|10204.85|10203.98|10203.98|0
1653297370000|2022-05-23 09:16:10|10203.81|10203.81|10203.02|10203.02|10203.81|10203.81|10202.93|10202.93|0
1653297380000|2022-05-23 09:16:20|10203.1|10203.1|10203.96|10203.96|10203.96|10203.96|10203.01|10203.01|0
1653297390000|2022-05-23 09:16:30|10204.21|10204.21|10205.63|10205.63|10205.63|10205.63|10204.21|10204.21|0
1653297400000|2022-05-23 09:16:40|10205.41|10205.41|10205.41|10205.41|10205.41|10205.41|10205.41|10205.41|0
1653297410000|2022-05-23 09:16:50|10205.94|10205.94|10205.94|10205.94|10205.94|10205.94|10205.94|10205.94|0
1653297420000|2022-05-23 09:17:00|10205.5|10205.5|10204.72|10204.72|10205.5|10205.5|10204.72|10204.72|0
1653297430000|2022-05-23 09:17:10|10205.6|10205.6|10205.6|10205.6|10205.6|10205.6|10205.6|10205.6|0
1653297440000|2022-05-23 09:17:20|10206.04|10206.04|10206.21|10206.21|10206.21|10206.21|10206.04|10206.04|0
1653297450000|2022-05-23 09:17:30|10205.67|10205.67|10205.67|10205.67|10205.67|10205.67|10205.67|10205.67|0
1653297460000|2022-05-23 09:17:40|10207.23|10207.23|10207.23|10207.23|10207.23|10207.23|10207.23|10207.23|0
1653297470000|2022-05-23 09:17:50|10207.36|10207.36|10208.46|10208.46|10208.46|10208.46|10207.36|10207.36|0
1653297480000|2022-05-23 09:18:00|10208|10208|10208|10208|10208|10208|10208|10208|0
1653297500000|2022-05-23 09:18:20|10208.45|10208.45|10207.63|10207.63|10209|10209|10207.63|10207.63|0
1653297510000|2022-05-23 09:18:30|10207.86|10207.86|10209.05|10209.05|10209.05|10209.05|10207.86|10207.86|0
1653297520000|2022-05-23 09:18:40|10209.41|10209.41|10210.71|10210.71|10210.71|10210.71|10209.41|10209.41|0
1653297560000|2022-05-23 09:19:20|10211.04|10211.04|10211.67|10211.67|10211.67|10211.67|10211.04|10211.04|0
1653297580000|2022-05-23 09:19:40|10211.82|10211.82|10211.82|10211.82|10211.82|10211.82|10211.82|10211.82|0
1653297590000|2022-05-23 09:19:50|10212.61|10212.61|10213.23|10213.23|10213.23|10213.23|10212.61|10212.61|0
1653297600000|2022-05-23 09:20:00|10213.45|10213.45|10213.45|10213.45|10213.45|10213.45|10213.45|10213.45|0
1653297620000|2022-05-23 09:20:20|10213.33|10213.33|10213.33|10213.33|10213.33|10213.33|10213.33|10213.33|0
1653297640000|2022-05-23 09:20:40|10213.7|10213.7|10213.7|10213.7|10213.7|10213.7|10213.7|10213.7|0
1653297650000|2022-05-23 09:20:50|10214.02|10214.02|10214.18|10214.18|10214.18|10214.18|10214.02|10214.02|0
1653297660000|2022-05-23 09:21:00|10214.32|10214.32|10214.32|10214.32|10214.32|10214.32|10214.32|10214.32|0
1653297670000|2022-05-23 09:21:10|10214.49|10214.49|10213.11|10213.11|10214.49|10214.49|10213.11|10213.11|0
1653297680000|2022-05-23 09:21:20|10213.35|10213.35|10213.45|10213.45|10213.45|10213.45|10213.35|10213.35|0
1653297720000|2022-05-23 09:22:00|10213.73|10213.73|10213.73|10213.73|10213.73|10213.73|10213.73|10213.73|0
1653297740000|2022-05-23 09:22:20|10213.78|10213.78|10213.78|10213.78|10213.78|10213.78|10213.78|10213.78|0
1653297770000|2022-05-23 09:22:50|10214.02|10214.02|10214.17|10214.17|10214.17|10214.17|10214.02|10214.02|0
1653297780000|2022-05-23 09:23:00|10215.49|10215.49|10215.09|10215.09|10215.49|10215.49|10215.09|10215.09|0
1653297820000|2022-05-23 09:23:40|10215.87|10215.87|10215.87|10215.87|10216.3|10216.3|10215.09|10215.09|0
1653297840000|2022-05-23 09:24:00|10216.79|10216.79|10216.79|10216.79|10216.79|10216.79|10216.79|10216.79|0
1653297850000|2022-05-23 09:24:10|10216.49|10216.49|10216.15|10216.15|10216.49|10216.49|10216.03|10216.03|0
1653297860000|2022-05-23 09:24:20|10216.68|10216.68|10215.87|10215.87|10216.68|10216.68|10215.87|10215.87|0
1653297870000|2022-05-23 09:24:30|10215.64|10215.64|10215.64|10215.64|10215.64|10215.64|10215.64|10215.64|0
1653297880000|2022-05-23 09:24:40|10216.1|10216.1|10215.98|10215.98|10216.1|10216.1|10215.98|10215.98|0
1653297890000|2022-05-23 09:24:50|10216.41|10216.41|10216.41|10216.41|10216.41|10216.41|10216.41|10216.41|0
1653297900000|2022-05-23 09:25:00|10216.79|10216.79|10216.35|10216.35|10216.79|10216.79|10216.35|10216.35|0
1653297920000|2022-05-23 09:25:20|10216.17|10216.17|10216.35|10216.35|10216.35|10216.35|10216.17|10216.17|0
1653297940000|2022-05-23 09:25:40|10216.6|10216.6|10216.6|10216.6|10216.6|10216.6|10216.6|10216.6|0
1653297960000|2022-05-23 09:26:00|10216.97|10216.97|10216.55|10216.55|10216.97|10216.97|10216.55|10216.55|0
1653297970000|2022-05-23 09:26:10|10216.67|10216.67|10216.55|10216.55|10216.67|10216.67|10216.55|10216.55|0
1653297980000|2022-05-23 09:26:20|10217.21|10217.21|10217.32|10217.32|10217.32|10217.32|10216.99|10216.99|0
1653297990000|2022-05-23 09:26:30|10217.75|10217.75|10218.12|10218.12|10218.12|10218.12|10217.75|10217.75|0
1653298000000|2022-05-23 09:26:40|10217.96|10217.96|10217.96|10217.96|10218.06|10218.06|10217.52|10217.52|0
1653298010000|2022-05-23 09:26:50|10218.75|10218.75|10218.75|10218.75|10218.75|10218.75|10218.75|10218.75|0
1653298020000|2022-05-23 09:27:00|10219.2|10219.2|10219.2|10219.2|10219.2|10219.2|10219.2|10219.2|0
1653298040000|2022-05-23 09:27:20|10219.56|10219.56|10219.56|10219.56|10219.56|10219.56|10219.56|10219.56|0
1653298080000|2022-05-23 09:28:00|10219.38|10219.38|10220.12|10220.12|10220.12|10220.12|10219.38|10219.38|0
1653298100000|2022-05-23 09:28:20|10220.34|10220.34|10221.19|10221.19|10221.19|10221.19|10220.34|10220.34|0
1653298110000|2022-05-23 09:28:30|10221.41|10221.41|10222.76|10222.76|10222.76|10222.76|10221.41|10221.41|0
1653298120000|2022-05-23 09:28:40|10222.63|10222.63|10223.15|10223.15|10223.15|10223.15|10222.63|10222.63|0
1653298130000|2022-05-23 09:28:50|10223.4|10223.4|10223.4|10223.4|10223.4|10223.4|10223.4|10223.4|0
1653298140000|2022-05-23 09:29:00|10223.62|10223.62|10224.49|10224.49|10224.49|10224.49|10223.62|10223.62|0
1653298150000|2022-05-23 09:29:10|10223.63|10223.63|10223.63|10223.63|10223.63|10223.63|10223.63|10223.63|0
1653298160000|2022-05-23 09:29:20|10223.96|10223.96|10224.48|10224.48|10224.48|10224.48|10223.96|10223.96|0
1653298170000|2022-05-23 09:29:30|10224.7|10224.7|10224.78|10224.78|10225.01|10225.01|10224.7|10224.7|0
1653298180000|2022-05-23 09:29:40|10225.23|10225.23|10225.47|10225.47|10225.47|10225.47|10225.23|10225.23|0
1653298200000|2022-05-23 09:30:00|10227.06|10227.06|10223.84|10223.84|10227.06|10227.06|10223.84|10223.84|0
1653298210000|2022-05-23 09:30:10|10224.06|10224.06|10224.27|10224.27|10224.27|10224.27|10224.06|10224.06|0
1653298220000|2022-05-23 09:30:20|10224.16|10224.16|10224.21|10224.21|10224.65|10224.65|10224.16|10224.16|0
1653298230000|2022-05-23 09:30:30|10223.99|10223.99|10223.88|10223.88|10223.99|10223.99|10223.88|10223.88|0
1653298240000|2022-05-23 09:30:40|10224.01|10224.01|10224.01|10224.01|10224.01|10224.01|10224.01|10224.01|0
1653298260000|2022-05-23 09:31:00|10223.8|10223.8|10223.97|10223.97|10223.97|10223.97|10223.8|10223.8|0
1653298280000|2022-05-23 09:31:20|10223.19|10223.19|10223.19|10223.19|10223.19|10223.19|10223.19|10223.19|0
1653298290000|2022-05-23 09:31:30|10222.82|10222.82|10222.82|10222.82|10222.82|10222.82|10222.82|10222.82|0
1653298300000|2022-05-23 09:31:40|10222.59|10222.59|10220.11|10220.11|10223.06|10223.06|10220.11|10220.11|0
1653298310000|2022-05-23 09:31:50|10219.88|10219.88|10218.99|10218.99|10219.88|10219.88|10218.89|10218.89|0
1653298320000|2022-05-23 09:32:00|10218.56|10218.56|10218.03|10218.03|10218.56|10218.56|10218.03|10218.03|0
1653298330000|2022-05-23 09:32:10|10218.81|10218.81|10217.51|10217.51|10218.81|10218.81|10217.51|10217.51|0
1653298350000|2022-05-23 09:32:30|10217.34|10217.34|10217.51|10217.51|10217.51|10217.51|10217.34|10217.34|0
1653298380000|2022-05-23 09:33:00|10218.29|10218.29|10218.29|10218.29|10218.29|10218.29|10218.29|10218.29|0
1653298390000|2022-05-23 09:33:10|10218.66|10218.66|10218.88|10218.88|10218.88|10218.88|10218.66|10218.66|0
1653298400000|2022-05-23 09:33:20|10218.1|10218.1|10218.48|10218.48|10218.57|10218.57|10218.1|10218.1|0
1653298410000|2022-05-23 09:33:30|10218.66|10218.66|10218.66|10218.66|10218.66|10218.66|10218.66|10218.66|0
1653298430000|2022-05-23 09:33:50|10218.91|10218.91|10218.91|10218.91|10218.91|10218.91|10218.91|10218.91|0
1653298440000|2022-05-23 09:34:00|10222.04|10222.04|10225.6|10225.6|10225.6|10225.6|10221.26|10221.26|0
1653298450000|2022-05-23 09:34:10|10227.95|10227.95|10227.95|10227.95|10227.95|10227.95|10227.95|10227.95|0
1653298460000|2022-05-23 09:34:20|10228.61|10228.61|10229.82|10229.82|10229.82|10229.82|10228.61|10228.61|0
1653298470000|2022-05-23 09:34:30|10229.94|10229.94|10229.79|10229.79|10229.94|10229.94|10229.79|10229.79|0
1653298480000|2022-05-23 09:34:40|10229.64|10229.64|10229.89|10229.89|10229.89|10229.89|10229.64|10229.64|0
1653298490000|2022-05-23 09:34:50|10230.28|10230.28|10230.28|10230.28|10230.28|10230.28|10230.28|10230.28|0
1653298500000|2022-05-23 09:35:00|10231.06|10231.06|10232.63|10232.63|10232.63|10232.63|10231.06|10231.06|0
1653298520000|2022-05-23 09:35:20|10232.75|10232.75|10232.65|10232.65|10232.75|10232.75|10232.65|10232.65|0
1653298530000|2022-05-23 09:35:30|10232.54|10232.54|10232.54|10232.54|10232.54|10232.54|10232.54|10232.54|0
1653298540000|2022-05-23 09:35:40|10234.11|10234.11|10233.15|10233.15|10234.11|10234.11|10233.15|10233.15|0
1653298550000|2022-05-23 09:35:50|10233.25|10233.25|10233.17|10233.17|10233.34|10233.34|10233.17|10233.17|0
1653298560000|2022-05-23 09:36:00|10234.54|10234.54|10234.89|10234.89|10234.89|10234.89|10234.54|10234.54|0
1653298570000|2022-05-23 09:36:10|10235.33|10235.33|10235.33|10235.33|10235.33|10235.33|10235.33|10235.33|0
1653298580000|2022-05-23 09:36:20|10237.68|10237.68|10238.47|10238.47|10238.47|10238.47|10237.68|10237.68|0
1653298590000|2022-05-23 09:36:30|10240.82|10240.82|10241.1|10241.1|10241.1|10241.1|10240.82|10240.82|0
1653298600000|2022-05-23 09:36:40|10241.27|10241.27|10241.27|10241.27|10241.27|10241.27|10241.27|10241.27|0
1653298610000|2022-05-23 09:36:50|10241.4|10241.4|10241.62|10241.62|10241.62|10241.62|10241.4|10241.4|0
1653298620000|2022-05-23 09:37:00|10240.83|10240.83|10241.31|10241.31|10241.31|10241.31|10240.83|10240.83|0
1653298630000|2022-05-23 09:37:10|10241.57|10241.57|10241.57|10241.57|10241.57|10241.57|10241.57|10241.57|0
1653298640000|2022-05-23 09:37:20|10241.69|10241.69|10241.82|10241.82|10241.82|10241.82|10241.69|10241.69|0
1653298650000|2022-05-23 09:37:30|10242.03|10242.03|10242.03|10242.03|10242.03|10242.03|10242.03|10242.03|0
1653298660000|2022-05-23 09:37:40|10242.47|10242.47|10242.47|10242.47|10242.47|10242.47|10242.47|10242.47|0
1653298680000|2022-05-23 09:38:00|10242.95|10242.95|10242.95|10242.95|10242.95|10242.95|10242.95|10242.95|0
1653298690000|2022-05-23 09:38:10|10242.87|10242.87|10242.87|10242.87|10242.87|10242.87|10242.87|10242.87|0
1653298700000|2022-05-23 09:38:20|10242.95|10242.95|10242.63|10242.63|10242.95|10242.95|10242.63|10242.63|0
1653298740000|2022-05-23 09:39:00|10242.85|10242.85|10243.31|10243.31|10243.31|10243.31|10242.85|10242.85|0
1653298750000|2022-05-23 09:39:10|10245.37|10245.37|10245.37|10245.37|10245.37|10245.37|10245.37|10245.37|0
1653298760000|2022-05-23 09:39:20|10245.59|10245.59|10245.63|10245.63|10245.81|10245.81|10245.41|10245.41|0
1653298770000|2022-05-23 09:39:30|10245.85|10245.85|10245.85|10245.85|10245.85|10245.85|10245.85|10245.85|0
1653298780000|2022-05-23 09:39:40|10245.42|10245.42|10245.42|10245.42|10245.42|10245.42|10245.42|10245.42|0
1653298790000|2022-05-23 09:39:50|10246.98|10246.98|10247.53|10247.53|10247.53|10247.53|10246.74|10246.74|0
1653298800000|2022-05-23 09:40:00|10247.68|10247.68|10248.21|10248.21|10248.21|10248.21|10247.43|10247.43|0
1653298820000|2022-05-23 09:40:20|10248.43|10248.43|10248.97|10248.97|10248.97|10248.97|10248.43|10248.43|0
1653298830000|2022-05-23 09:40:30|10249.46|10249.46|10249.59|10249.59|10249.59|10249.59|10249.34|10249.34|0
1653298860000|2022-05-23 09:41:00|10249.41|10249.41|10249.41|10249.41|10249.41|10249.41|10249.41|10249.41|0
1653298880000|2022-05-23 09:41:20|10249.16|10249.16|10249.16|10249.16|10249.16|10249.16|10249.16|10249.16|0
1653298890000|2022-05-23 09:41:30|10249|10249|10249|10249|10249|10249|10249|10249|0
1653298900000|2022-05-23 09:41:40|10248.82|10248.82|10248.72|10248.72|10249.2|10249.2|10248.72|10248.72|0
1653298910000|2022-05-23 09:41:50|10248.9|10248.9|10249.75|10249.75|10250.14|10250.14|10248.9|10248.9|0
1653298920000|2022-05-23 09:42:00|10250.21|10250.21|10249.71|10249.71|10250.21|10250.21|10249.71|10249.71|0
1653298930000|2022-05-23 09:42:10|10252.52|10252.52|10253.02|10253.02|10253.02|10253.02|10252.52|10252.52|0
1653298950000|2022-05-23 09:42:30|10253.26|10253.26|10253.26|10253.26|10253.26|10253.26|10253.26|10253.26|0
1653298960000|2022-05-23 09:42:40|10253.04|10253.04|10253.48|10253.48|10253.48|10253.48|10253.04|10253.04|0
1653298990000|2022-05-23 09:43:10|10255.05|10255.05|10255.05|10255.05|10255.05|10255.05|10255.05|10255.05|0
1653299000000|2022-05-23 09:43:20|10254.71|10254.71|10254.71|10254.71|10254.71|10254.71|10254.71|10254.71|0
1653299010000|2022-05-23 09:43:30|10254.49|10254.49|10255.34|10255.34|10255.34|10255.34|10254.11|10254.11|0
1653299020000|2022-05-23 09:43:40|10255.02|10255.02|10254.24|10254.24|10255.02|10255.02|10254.24|10254.24|0
1653299030000|2022-05-23 09:43:50|10253.88|10253.88|10250.61|10250.61|10253.88|10253.88|10249.23|10249.23|0
1653299040000|2022-05-23 09:44:00|10250.39|10250.39|10250.39|10250.39|10250.39|10250.39|10250.39|10250.39|0
1653299050000|2022-05-23 09:44:10|10249.94|10249.94|10249.5|10249.5|10249.94|10249.94|10249.5|10249.5|0
1653299070000|2022-05-23 09:44:30|10250.07|10250.07|10250.07|10250.07|10250.07|10250.07|10250.07|10250.07|0
1653299100000|2022-05-23 09:45:00|10250.37|10250.37|10251.33|10251.33|10251.56|10251.56|10250.37|10250.37|0
1653299110000|2022-05-23 09:45:10|10251.76|10251.76|10251.33|10251.33|10251.76|10251.76|10251.33|10251.33|0
1653299120000|2022-05-23 09:45:20|10250.95|10250.95|10250.83|10250.83|10250.95|10250.95|10250.83|10250.83|0
1653299130000|2022-05-23 09:45:30|10251.33|10251.33|10251.67|10251.67|10251.78|10251.78|10251.33|10251.33|0
1653299140000|2022-05-23 09:45:40|10251.78|10251.78|10251.89|10251.89|10251.89|10251.89|10251.78|10251.78|0
1653299150000|2022-05-23 09:45:50|10252.11|10252.11|10252.11|10252.11|10252.11|10252.11|10252.11|10252.11|0
1653299160000|2022-05-23 09:46:00|10252.33|10252.33|10252.33|10252.33|10252.33|10252.33|10252.33|10252.33|0
1653299170000|2022-05-23 09:46:10|10251.87|10251.87|10252.09|10252.09|10252.09|10252.09|10251.87|10251.87|0
1653299180000|2022-05-23 09:46:20|10251.85|10251.85|10251.62|10251.62|10251.85|10251.85|10251.62|10251.62|0
1653299190000|2022-05-23 09:46:30|10251.4|10251.4|10251.4|10251.4|10251.4|10251.4|10251.4|10251.4|0
1653299200000|2022-05-23 09:46:40|10251.18|10251.18|10251.18|10251.18|10251.18|10251.18|10251.18|10251.18|0
1653299220000|2022-05-23 09:47:00|10251.4|10251.4|10251.4|10251.4|10251.4|10251.4|10251.4|10251.4|0
1653299230000|2022-05-23 09:47:10|10251.5|10251.5|10251.05|10251.05|10251.5|10251.5|10251.05|10251.05|0
1653299250000|2022-05-23 09:47:30|10250.83|10250.83|10250.83|10250.83|10250.83|10250.83|10250.72|10250.72|0
1653299260000|2022-05-23 09:47:40|10249.96|10249.96|10247.81|10247.81|10249.96|10249.96|10247.81|10247.81|0
1653299270000|2022-05-23 09:47:50|10248.27|10248.27|10248.93|10248.93|10248.93|10248.93|10248.27|10248.27|0
1653299280000|2022-05-23 09:48:00|10249.7|10249.7|10249.45|10249.45|10249.7|10249.7|10249.45|10249.45|0
1653299290000|2022-05-23 09:48:10|10249.08|10249.08|10248.2|10248.2|10249.08|10249.08|10248.2|10248.2|0
1653299300000|2022-05-23 09:48:20|10248.11|10248.11|10248.48|10248.48|10248.48|10248.48|10248.11|10248.11|0
1653299310000|2022-05-23 09:48:30|10248.71|10248.71|10248.49|10248.49|10248.71|10248.71|10248.49|10248.49|0
1653299330000|2022-05-23 09:48:50|10248.58|10248.58|10248.58|10248.58|10248.58|10248.58|10248.58|10248.58|0
1653299360000|2022-05-23 09:49:20|10248.33|10248.33|10248.58|10248.58|10248.58|10248.58|10248.33|10248.33|0
1653299370000|2022-05-23 09:49:30|10248.37|10248.37|10248.05|10248.05|10248.37|10248.37|10248.05|10248.05|0
1653299380000|2022-05-23 09:49:40|10248.41|10248.41|10248.41|10248.41|10248.41|10248.41|10248.41|10248.41|0
1653299400000|2022-05-23 09:50:00|10248.24|10248.24|10247.46|10247.46|10248.24|10248.24|10247.46|10247.46|0
1653299420000|2022-05-23 09:50:20|10247.21|10247.21|10247.69|10247.69|10247.69|10247.69|10246.96|10246.96|0
1653299430000|2022-05-23 09:50:30|10247.16|10247.16|10247.16|10247.16|10247.16|10247.16|10247.16|10247.16|0
1653299450000|2022-05-23 09:50:50|10247.25|10247.25|10247.87|10247.87|10247.87|10247.87|10246.86|10246.86|0
1653299470000|2022-05-23 09:51:10|10248.03|10248.03|10248.45|10248.45|10248.45|10248.45|10248.03|10248.03|0
1653299490000|2022-05-23 09:51:30|10248.54|10248.54|10248.54|10248.54|10248.54|10248.54|10248.54|10248.54|0
1653299540000|2022-05-23 09:52:20|10248.82|10248.82|10248.82|10248.82|10248.82|10248.82|10248.82|10248.82|0
1653299550000|2022-05-23 09:52:30|10249.11|10249.11|10249.11|10249.11|10249.11|10249.11|10249.11|10249.11|0
1653299570000|2022-05-23 09:52:50|10249.28|10249.28|10249.41|10249.41|10249.41|10249.41|10249.28|10249.28|0
1653299600000|2022-05-23 09:53:20|10249.53|10249.53|10249.53|10249.53|10249.53|10249.53|10249.53|10249.53|0
1653299640000|2022-05-23 09:54:00|10249.79|10249.79|10249.79|10249.79|10249.79|10249.79|10249.79|10249.79|0
1653299650000|2022-05-23 09:54:10|10249.89|10249.89|10249.89|10249.89|10249.89|10249.89|10249.89|10249.89|0
1653299680000|2022-05-23 09:54:40|10249.67|10249.67|10248.6|10248.6|10249.67|10249.67|10248.6|10248.6|0
1653299690000|2022-05-23 09:54:50|10248.38|10248.38|10248.38|10248.38|10248.38|10248.38|10248.38|10248.38|0
1653299700000|2022-05-23 09:55:00|10247.94|10247.94|10249.01|10249.01|10249.01|10249.01|10247.94|10247.94|0
1653299710000|2022-05-23 09:55:10|10248.86|10248.86|10248.95|10248.95|10248.95|10248.95|10248.86|10248.86|0
1653299720000|2022-05-23 09:55:20|10248.51|10248.51|10249.15|10249.15|10249.15|10249.15|10248.28|10248.28|0
1653299730000|2022-05-23 09:55:30|10249.37|10249.37|10248.99|10248.99|10249.37|10249.37|10248.99|10248.99|0
1653299750000|2022-05-23 09:55:50|10249.66|10249.66|10249.66|10249.66|10249.66|10249.66|10249.66|10249.66|0
1653299760000|2022-05-23 09:56:00|10248.26|10248.26|10248.15|10248.15|10248.26|10248.26|10248.15|10248.15|0
1653299770000|2022-05-23 09:56:10|10248.4|10248.4|10248.4|10248.4|10248.4|10248.4|10248.4|10248.4|0
1653299780000|2022-05-23 09:56:20|10248.21|10248.21|10245.3|10245.3|10248.21|10248.21|10245.27|10245.27|0
1653299790000|2022-05-23 09:56:30|10245.07|10245.07|10244.88|10244.88|10245.07|10245.07|10244.88|10244.88|0
1653299800000|2022-05-23 09:56:40|10244.35|10244.35|10244.35|10244.35|10244.35|10244.35|10244.35|10244.35|0
1653299820000|2022-05-23 09:57:00|10244.48|10244.48|10243.97|10243.97|10244.48|10244.48|10243.97|10243.97|0
1653299840000|2022-05-23 09:57:20|10244.4|10244.4|10244.73|10244.73|10244.73|10244.73|10244.4|10244.4|0
1653299850000|2022-05-23 09:57:30|10243.16|10243.16|10243.32|10243.32|10243.32|10243.32|10243.16|10243.16|0
1653299860000|2022-05-23 09:57:40|10243.21|10243.21|10243.43|10243.43|10243.43|10243.43|10243.21|10243.21|0
1653299880000|2022-05-23 09:58:00|10243.31|10243.31|10243.31|10243.31|10243.31|10243.31|10243.31|10243.31|0
1653299890000|2022-05-23 09:58:10|10243.43|10243.43|10243.43|10243.43|10243.43|10243.43|10243.43|10243.43|0
1653299900000|2022-05-23 09:58:20|10243.61|10243.61|10245.48|10245.48|10245.48|10245.48|10243.61|10243.61|0
1653299910000|2022-05-23 09:58:30|10245.91|10245.91|10245.91|10245.91|10246.77|10246.77|10245.04|10245.04|0
1653299920000|2022-05-23 09:58:40|10246.13|10246.13|10245.98|10245.98|10246.23|10246.23|10245.98|10245.98|0
1653299930000|2022-05-23 09:58:50|10245.77|10245.77|10245.88|10245.88|10245.88|10245.88|10245.77|10245.77|0
1653299940000|2022-05-23 09:59:00|10245.72|10245.72|10245.72|10245.72|10245.72|10245.72|10245.72|10245.72|0
1653299950000|2022-05-23 09:59:10|10246.2|10246.2|10246.28|10246.28|10246.28|10246.28|10246.2|10246.2|0
1653299960000|2022-05-23 09:59:20|10246.04|10246.04|10245.71|10245.71|10246.04|10246.04|10245.71|10245.71|0
1653299970000|2022-05-23 09:59:30|10245.52|10245.52|10245.52|10245.52|10245.52|10245.52|10245.52|10245.52|0
1653299980000|2022-05-23 09:59:40|10245.98|10245.98|10245.88|10245.88|10245.98|10245.98|10245.88|10245.88|0
1653299990000|2022-05-23 09:59:50|10245.69|10245.69|10245.2|10245.2|10245.69|10245.69|10245.2|10245.2|0
1653300000000|2022-05-23 10:00:00|10245.37|10245.37|10245.5|10245.5|10245.5|10245.5|10245.37|10245.37|0
1653300020000|2022-05-23 10:00:20|10245.21|10245.21|10245.21|10245.21|10245.21|10245.21|10245.21|10245.21|0
1653300050000|2022-05-23 10:00:50|10245.04|10245.04|10248.26|10248.26|10248.26|10248.26|10245.04|10245.04|0
1653300060000|2022-05-23 10:01:00|10247.9|10247.9|10247.9|10247.9|10247.9|10247.9|10247.9|10247.9|0
1653300070000|2022-05-23 10:01:10|10247.11|10247.11|10246.48|10246.48|10247.11|10247.11|10246.48|10246.48|0
1653300080000|2022-05-23 10:01:20|10246.56|10246.56|10246.56|10246.56|10246.56|10246.56|10246.56|10246.56|0
1653300110000|2022-05-23 10:01:50|10246.94|10246.94|10246.94|10246.94|10246.94|10246.94|10246.94|10246.94|0
1653300120000|2022-05-23 10:02:00|10246.5|10246.5|10246.5|10246.5|10246.5|10246.5|10246.5|10246.5|0
1653300150000|2022-05-23 10:02:30|10246.94|10246.94|10247.34|10247.34|10247.34|10247.34|10246.94|10246.94|0
1653300160000|2022-05-23 10:02:40|10247.53|10247.53|10247.53|10247.53|10247.53|10247.53|10247.53|10247.53|0
1653300170000|2022-05-23 10:02:50|10247.62|10247.62|10247.62|10247.62|10247.62|10247.62|10247.62|10247.62|0
1653300190000|2022-05-23 10:03:10|10247.18|10247.18|10247.18|10247.18|10247.18|10247.18|10247.18|10247.18|0
1653300200000|2022-05-23 10:03:20|10247.31|10247.31|10247.29|10247.29|10248.33|10248.33|10246.93|10246.93|0
1653300210000|2022-05-23 10:03:30|10246.92|10246.92|10246.92|10246.92|10246.92|10246.92|10246.92|10246.92|0
1653300220000|2022-05-23 10:03:40|10246.42|10246.42|10246.67|10246.67|10246.67|10246.67|10246.42|10246.42|0
1653300240000|2022-05-23 10:04:00|10246.89|10246.89|10246.58|10246.58|10246.89|10246.89|10246.58|10246.58|0
1653300250000|2022-05-23 10:04:10|10247.45|10247.45|10247.89|10247.89|10247.89|10247.89|10247.45|10247.45|0
1653300260000|2022-05-23 10:04:20|10248.76|10248.76|10248.33|10248.33|10248.76|10248.76|10248.33|10248.33|0
1653300290000|2022-05-23 10:04:50|10247.97|10247.97|10247.97|10247.97|10247.97|10247.97|10247.97|10247.97|0
1653300300000|2022-05-23 10:05:00|10248.06|10248.06|10248.06|10248.06|10248.06|10248.06|10248.06|10248.06|0
1653300310000|2022-05-23 10:05:10|10247.95|10247.95|10247.79|10247.79|10247.95|10247.95|10247.79|10247.79|0
1653300320000|2022-05-23 10:05:20|10247.56|10247.56|10247.14|10247.14|10247.56|10247.56|10247.14|10247.14|0
1653300330000|2022-05-23 10:05:30|10246.7|10246.7|10249.32|10249.32|10249.32|10249.32|10246.7|10246.7|0
1653300340000|2022-05-23 10:05:40|10249.14|10249.14|10249.35|10249.35|10249.35|10249.35|10249.1|10249.1|0
1653300360000|2022-05-23 10:06:00|10249.85|10249.85|10250.2|10250.2|10250.2|10250.2|10249.85|10249.85|0
1653300390000|2022-05-23 10:06:30|10249.97|10249.97|10249.97|10249.97|10249.97|10249.97|10249.97|10249.97|0
1653300400000|2022-05-23 10:06:40|10249.89|10249.89|10249.89|10249.89|10249.89|10249.89|10249.89|10249.89|0
1653300420000|2022-05-23 10:07:00|10249.76|10249.76|10249.76|10249.76|10249.76|10249.76|10249.76|10249.76|0
1653300440000|2022-05-23 10:07:20|10250.01|10250.01|10250.01|10250.01|10250.01|10250.01|10249.76|10249.76|0
1653300460000|2022-05-23 10:07:40|10249.64|10249.64|10249.64|10249.64|10249.64|10249.64|10249.64|10249.64|0
1653300480000|2022-05-23 10:08:00|10249.39|10249.39|10249.39|10249.39|10249.39|10249.39|10249.39|10249.39|0
1653300500000|2022-05-23 10:08:20|10250.43|10250.43|10250.43|10250.43|10250.43|10250.43|10250.43|10250.43|0
1653300510000|2022-05-23 10:08:30|10250.2|10250.2|10250.2|10250.2|10250.2|10250.2|10250.2|10250.2|0
1653300520000|2022-05-23 10:08:40|10250.36|10250.36|10250.36|10250.36|10250.36|10250.36|10250.36|10250.36|0
1653300530000|2022-05-23 10:08:50|10250.18|10250.18|10250.18|10250.18|10250.18|10250.18|10250.18|10250.18|0
1653300560000|2022-05-23 10:09:20|10250.25|10250.25|10250.92|10250.92|10250.92|10250.92|10250.25|10250.25|0
1653300570000|2022-05-23 10:09:30|10251.08|10251.08|10250.39|10250.39|10251.3|10251.3|10250.39|10250.39|0
1653300580000|2022-05-23 10:09:40|10249.08|10249.08|10249.28|10249.28|10249.95|10249.95|10249.08|10249.08|0
1653300590000|2022-05-23 10:09:50|10248.86|10248.86|10248.36|10248.36|10249.28|10249.28|10248.36|10248.36|0
1653300600000|2022-05-23 10:10:00|10248.25|10248.25|10248.07|10248.07|10248.5|10248.5|10248.07|10248.07|0
1653300610000|2022-05-23 10:10:10|10247.35|10247.35|10242.52|10242.52|10247.35|10247.35|10242.52|10242.52|0
1653300620000|2022-05-23 10:10:20|10242.59|10242.59|10243.91|10243.91|10244.41|10244.41|10242.59|10242.59|0
1653300630000|2022-05-23 10:10:30|10243.83|10243.83|10243.83|10243.83|10243.83|10243.83|10243.83|10243.83|0
1653300640000|2022-05-23 10:10:40|10244.09|10244.09|10243.83|10243.83|10244.09|10244.09|10243.83|10243.83|0
1653300670000|2022-05-23 10:11:10|10244.06|10244.06|10244.06|10244.06|10244.06|10244.06|10244.06|10244.06|0
1653300680000|2022-05-23 10:11:20|10244.21|10244.21|10244.21|10244.21|10244.21|10244.21|10244.21|10244.21|0
1653300740000|2022-05-23 10:12:20|10244.08|10244.08|10244.59|10244.59|10244.59|10244.59|10244.08|10244.08|0
1653300760000|2022-05-23 10:12:40|10245.01|10245.01|10246.76|10246.76|10246.76|10246.76|10245.01|10245.01|0
1653300770000|2022-05-23 10:12:50|10246.97|10246.97|10246.76|10246.76|10246.97|10246.97|10246.76|10246.76|0
1653300780000|2022-05-23 10:13:00|10247.19|10247.19|10247.19|10247.19|10247.19|10247.19|10247.19|10247.19|0
1653300810000|2022-05-23 10:13:30|10247.04|10247.04|10247.04|10247.04|10247.04|10247.04|10247.04|10247.04|0
1653300820000|2022-05-23 10:13:40|10247.39|10247.39|10247.39|10247.39|10247.39|10247.39|10247.39|10247.39|0
1653300830000|2022-05-23 10:13:50|10248.25|10248.25|10248.31|10248.31|10248.55|10248.55|10248.25|10248.25|0
1653300840000|2022-05-23 10:14:00|10248.74|10248.74|10248.3|10248.3|10248.74|10248.74|10248.3|10248.3|0
1653300870000|2022-05-23 10:14:30|10247.88|10247.88|10248.41|10248.41|10248.41|10248.41|10247.88|10247.88|0
1653300880000|2022-05-23 10:14:40|10248.3|10248.3|10248.3|10248.3|10248.3|10248.3|10248.3|10248.3|0
1653300890000|2022-05-23 10:14:50|10248.41|10248.41|10248.41|10248.41|10248.41|10248.41|10248.41|10248.41|0
1653300900000|2022-05-23 10:15:00|10248.84|10248.84|10249.81|10249.81|10249.81|10249.81|10248.84|10248.84|0
1653300910000|2022-05-23 10:15:10|10250.13|10250.13|10253.59|10253.59|10253.59|10253.59|10250.13|10250.13|0
1653300920000|2022-05-23 10:15:20|10253.85|10253.85|10253.85|10253.85|10253.85|10253.85|10253.85|10253.85|0
1653300950000|2022-05-23 10:15:50|10254.21|10254.21|10254.21|10254.21|10254.21|10254.21|10254.21|10254.21|0
1653301020000|2022-05-23 10:17:00|10254.65|10254.65|10254.65|10254.65|10254.65|10254.65|10254.65|10254.65|0
1653301040000|2022-05-23 10:17:20|10254.72|10254.72|10254.72|10254.72|10254.72|10254.72|10254.72|10254.72|0
1653301050000|2022-05-23 10:17:30|10254.55|10254.55|10254.55|10254.55|10254.55|10254.55|10254.55|10254.55|0
1653301070000|2022-05-23 10:17:50|10255.08|10255.08|10255.08|10255.08|10255.08|10255.08|10255.08|10255.08|0
1653301080000|2022-05-23 10:18:00|10255.16|10255.16|10255.16|10255.16|10255.16|10255.16|10255.16|10255.16|0
1653301090000|2022-05-23 10:18:10|10255.32|10255.32|10255.16|10255.16|10255.32|10255.32|10255.16|10255.16|0
1653301110000|2022-05-23 10:18:30|10255.05|10255.05|10254.88|10254.88|10255.05|10255.05|10254.88|10254.88|0
1653301120000|2022-05-23 10:18:40|10254.77|10254.77|10254.77|10254.77|10254.77|10254.77|10254.77|10254.77|0
1653301130000|2022-05-23 10:18:50|10254.64|10254.64|10254.64|10254.64|10254.64|10254.64|10254.64|10254.64|0
1653301140000|2022-05-23 10:19:00|10255.01|10255.01|10255.19|10255.19|10255.19|10255.19|10255.01|10255.01|0
1653301150000|2022-05-23 10:19:10|10255.3|10255.3|10255.4|10255.4|10255.4|10255.4|10255.3|10255.3|0
1653301160000|2022-05-23 10:19:20|10255.7|10255.7|10255.7|10255.7|10255.7|10255.7|10255.7|10255.7|0
1653301170000|2022-05-23 10:19:30|10255.27|10255.27|10255.27|10255.27|10255.27|10255.27|10255.27|10255.27|0
1653301190000|2022-05-23 10:19:50|10254.84|10254.84|10254.84|10254.84|10254.84|10254.84|10254.84|10254.84|0
1653301210000|2022-05-23 10:20:10|10254.69|10254.69|10254.78|10254.78|10254.78|10254.78|10254.69|10254.69|0
1653301220000|2022-05-23 10:20:20|10254.91|10254.91|10254.78|10254.78|10254.91|10254.91|10254.78|10254.78|0
1653301230000|2022-05-23 10:20:30|10254.68|10254.68|10254.89|10254.89|10254.89|10254.89|10254.68|10254.68|0
1653301240000|2022-05-23 10:20:40|10254.64|10254.64|10254.64|10254.64|10254.64|10254.64|10254.64|10254.64|0
1653301250000|2022-05-23 10:20:50|10254.48|10254.48|10254.93|10254.93|10254.93|10254.93|10254.47|10254.47|0
1653301260000|2022-05-23 10:21:00|10252.58|10252.58|10249.77|10249.77|10252.58|10252.58|10248.96|10248.96|0
1653301270000|2022-05-23 10:21:10|10249.47|10249.47|10247.48|10247.48|10249.47|10249.47|10247.48|10247.48|0
1653301280000|2022-05-23 10:21:20|10247.4|10247.4|10247.4|10247.4|10247.4|10247.4|10247.4|10247.4|0
1653301300000|2022-05-23 10:21:40|10247.15|10247.15|10249.87|10249.87|10249.87|10249.87|10247.15|10247.15|0
1653301320000|2022-05-23 10:22:00|10250.22|10250.22|10250.22|10250.22|10250.22|10250.22|10250.22|10250.22|0
1653301330000|2022-05-23 10:22:10|10250.38|10250.38|10250.22|10250.22|10250.38|10250.38|10250.22|10250.22|0
1653301340000|2022-05-23 10:22:20|10250.87|10250.87|10250.87|10250.87|10250.87|10250.87|10250.87|10250.87|0
1653301350000|2022-05-23 10:22:30|10251.04|10251.04|10251.04|10251.04|10251.04|10251.04|10251.04|10251.04|0
1653301360000|2022-05-23 10:22:40|10250.61|10250.61|10250.78|10250.78|10250.78|10250.78|10250.61|10250.61|0
1653301370000|2022-05-23 10:22:50|10251.22|10251.22|10251.29|10251.29|10251.45|10251.45|10251.22|10251.22|0
1653301390000|2022-05-23 10:23:10|10251.52|10251.52|10251.52|10251.52|10251.52|10251.52|10251.52|10251.52|0
1653301410000|2022-05-23 10:23:30|10251.06|10251.06|10251.06|10251.06|10251.06|10251.06|10251.06|10251.06|0
1653301420000|2022-05-23 10:23:40|10250.69|10250.69|10250.69|10250.69|10250.69|10250.69|10250.69|10250.69|0
1653301440000|2022-05-23 10:24:00|10250.37|10250.37|10250.37|10250.37|10250.37|10250.37|10250.37|10250.37|0
1653301450000|2022-05-23 10:24:10|10249.94|10249.94|10250.37|10250.37|10250.37|10250.37|10249.94|10249.94|0
1653301530000|2022-05-23 10:25:30|10250.19|10250.19|10251.94|10251.94|10251.94|10251.94|10250.19|10250.19|0
1653301540000|2022-05-23 10:25:40|10251.54|10251.54|10251.54|10251.54|10251.54|10251.54|10251.54|10251.54|0
1653301550000|2022-05-23 10:25:50|10251.86|10251.86|10253.04|10253.04|10253.04|10253.04|10251.86|10251.86|0
1653301560000|2022-05-23 10:26:00|10253.26|10253.26|10253.48|10253.48|10253.48|10253.48|10253.26|10253.26|0
1653301570000|2022-05-23 10:26:10|10253.7|10253.7|10253.7|10253.7|10253.7|10253.7|10253.7|10253.7|0
1653301590000|2022-05-23 10:26:30|10253.92|10253.92|10254.5|10254.5|10254.5|10254.5|10253.92|10253.92|0
1653301600000|2022-05-23 10:26:40|10254.72|10254.72|10254.5|10254.5|10254.94|10254.94|10254.5|10254.5|0
1653301610000|2022-05-23 10:26:50|10254.72|10254.72|10254.72|10254.72|10254.72|10254.72|10254.72|10254.72|0
1653301620000|2022-05-23 10:27:00|10254.94|10254.94|10255.39|10255.39|10255.39|10255.39|10254.94|10254.94|0
1653301630000|2022-05-23 10:27:10|10256.27|10256.27|10256.95|10256.95|10256.95|10256.95|10256.27|10256.27|0
1653301640000|2022-05-23 10:27:20|10257.17|10257.17|10257.3|10257.3|10257.3|10257.3|10257.17|10257.17|0
1653301650000|2022-05-23 10:27:30|10257.63|10257.63|10257.63|10257.63|10257.63|10257.63|10257.63|10257.63|0
1653301670000|2022-05-23 10:27:50|10257.72|10257.72|10256.87|10256.87|10258.97|10258.97|10256.87|10256.87|0
1653301680000|2022-05-23 10:28:00|10256.72|10256.72|10256.72|10256.72|10256.72|10256.72|10256.72|10256.72|0
1653301690000|2022-05-23 10:28:10|10256.5|10256.5|10256.65|10256.65|10256.65|10256.65|10256.06|10256.06|0
1653301700000|2022-05-23 10:28:20|10257.02|10257.02|10257.68|10257.68|10257.68|10257.68|10257.02|10257.02|0
1653301730000|2022-05-23 10:28:50|10257.55|10257.55|10258.16|10258.16|10258.16|10258.16|10257.42|10257.42|0
1653301750000|2022-05-23 10:29:10|10258.38|10258.38|10258.24|10258.24|10258.83|10258.83|10258.24|10258.24|0
1653301760000|2022-05-23 10:29:20|10258.02|10258.02|10258.13|10258.13|10258.13|10258.13|10258.02|10258.02|0
1653301770000|2022-05-23 10:29:30|10258.02|10258.02|10256.76|10256.76|10258.13|10258.13|10256.37|10256.37|0
1653301790000|2022-05-23 10:29:50|10257.29|10257.29|10258.09|10258.09|10258.09|10258.09|10257.29|10257.29|0
1653301800000|2022-05-23 10:30:00|10258.39|10258.39|10258.24|10258.24|10258.39|10258.39|10258.24|10258.24|0
1653301810000|2022-05-23 10:30:10|10258.33|10258.33|10258.33|10258.33|10258.33|10258.33|10258.33|10258.33|0
1653301860000|2022-05-23 10:31:00|10258.24|10258.24|10258.24|10258.24|10258.24|10258.24|10258.24|10258.24|0
1653301870000|2022-05-23 10:31:10|10258.15|10258.15|10258.15|10258.15|10258.15|10258.15|10258.15|10258.15|0
1653301890000|2022-05-23 10:31:30|10257.48|10257.48|10260.62|10260.62|10260.62|10260.62|10257.48|10257.48|0
1653301920000|2022-05-23 10:32:00|10261.33|10261.33|10260.97|10260.97|10261.33|10261.33|10260.97|10260.97|0
1653301930000|2022-05-23 10:32:10|10261.19|10261.19|10261.21|10261.21|10261.85|10261.85|10261.19|10261.19|0
1653301940000|2022-05-23 10:32:20|10260.78|10260.78|10260.95|10260.95|10260.95|10260.95|10260.78|10260.78|0
1653301980000|2022-05-23 10:33:00|10261.83|10261.83|10262.08|10262.08|10262.51|10262.51|10261.83|10261.83|0
1653301990000|2022-05-23 10:33:10|10261.92|10261.92|10261.92|10261.92|10261.92|10261.92|10261.92|10261.92|0
1653302030000|2022-05-23 10:33:50|10261.23|10261.23|10260.86|10260.86|10261.23|10261.23|10260.86|10260.86|0
1653302050000|2022-05-23 10:34:10|10260.63|10260.63|10259.39|10259.39|10260.63|10260.63|10259.39|10259.39|0
1653302060000|2022-05-23 10:34:20|10258.95|10258.95|10258.73|10258.73|10258.95|10258.95|10258.73|10258.73|0
1653302070000|2022-05-23 10:34:30|10258.6|10258.6|10258.6|10258.6|10258.6|10258.6|10258.6|10258.6|0
1653302100000|2022-05-23 10:35:00|10259.26|10259.26|10258.83|10258.83|10259.26|10259.26|10258.83|10258.83|0
1653302110000|2022-05-23 10:35:10|10259.61|10259.61|10259.61|10259.61|10259.61|10259.61|10259.61|10259.61|0
1653302120000|2022-05-23 10:35:20|10259.72|10259.72|10259.61|10259.61|10259.72|10259.72|10259.61|10259.61|0
1653302130000|2022-05-23 10:35:30|10259.72|10259.72|10259.72|10259.72|10259.72|10259.72|10259.72|10259.72|0
1653302140000|2022-05-23 10:35:40|10259.61|10259.61|10259.52|10259.52|10259.61|10259.61|10259.52|10259.52|0
1653302150000|2022-05-23 10:35:50|10259.96|10259.96|10259.96|10259.96|10259.96|10259.96|10259.96|10259.96|0
1653302160000|2022-05-23 10:36:00|10259.31|10259.31|10257.74|10257.74|10259.31|10259.31|10257.74|10257.74|0
1653302180000|2022-05-23 10:36:20|10257.85|10257.85|10257.39|10257.39|10257.85|10257.85|10257.39|10257.39|0
1653302190000|2022-05-23 10:36:30|10257.57|10257.57|10257.78|10257.78|10257.78|10257.78|10257.57|10257.57|0
1653302200000|2022-05-23 10:36:40|10257.35|10257.35|10257.35|10257.35|10257.35|10257.35|10257.35|10257.35|0
1653302230000|2022-05-23 10:37:10|10257.78|10257.78|10258.22|10258.22|10258.22|10258.22|10257.78|10257.78|0
1653302250000|2022-05-23 10:37:30|10258.57|10258.57|10258.57|10258.57|10258.66|10258.66|10258.57|10258.57|0
1653302260000|2022-05-23 10:37:40|10258.79|10258.79|10259.47|10259.47|10259.47|10259.47|10258.79|10258.79|0
1653302290000|2022-05-23 10:38:10|10257.12|10257.12|10257.12|10257.12|10257.12|10257.12|10257.12|10257.12|0
1653302300000|2022-05-23 10:38:20|10257.29|10257.29|10257.29|10257.29|10257.29|10257.29|10257.29|10257.29|0
1653302310000|2022-05-23 10:38:30|10258.03|10258.03|10259.39|10259.39|10259.39|10259.39|10258.03|10258.03|0
1653302320000|2022-05-23 10:38:40|10260.96|10260.96|10261.83|10261.83|10261.98|10261.98|10260.96|10260.96|0
1653302330000|2022-05-23 10:38:50|10261.72|10261.72|10261.93|10261.93|10261.93|10261.93|10261.68|10261.68|0
1653302350000|2022-05-23 10:39:10|10262.11|10262.11|10262.11|10262.11|10262.11|10262.11|10262.11|10262.11|0
1653302360000|2022-05-23 10:39:20|10262.33|10262.33|10261.77|10261.77|10262.55|10262.55|10261.77|10261.77|0
1653302370000|2022-05-23 10:39:30|10261.4|10261.4|10261.4|10261.4|10261.4|10261.4|10261.4|10261.4|0
1653302380000|2022-05-23 10:39:40|10260.9|10260.9|10260.72|10260.72|10260.9|10260.9|10260.72|10260.72|0
1653302390000|2022-05-23 10:39:50|10260.35|10260.35|10260.35|10260.35|10260.35|10260.35|10260.35|10260.35|0
1653302400000|2022-05-23 10:40:00|10260.03|10260.03|10260.8|10260.8|10260.91|10260.91|10260.03|10260.03|0
1653302410000|2022-05-23 10:40:10|10261.15|10261.15|10263.3|10263.3|10263.3|10263.3|10260.37|10260.37|0
1653302420000|2022-05-23 10:40:20|10262.97|10262.97|10263.76|10263.76|10263.76|10263.76|10262.97|10262.97|0
1653302430000|2022-05-23 10:40:30|10264.21|10264.21|10264.21|10264.21|10264.21|10264.21|10264.21|10264.21|0
1653302440000|2022-05-23 10:40:40|10264.95|10264.95|10265.32|10265.32|10265.32|10265.32|10264.95|10264.95|0
1653302450000|2022-05-23 10:40:50|10265.47|10265.47|10265.14|10265.14|10265.47|10265.47|10265.14|10265.14|0
1653302460000|2022-05-23 10:41:00|10265.6|10265.6|10265.6|10265.6|10265.6|10265.6|10265.6|10265.6|0
1653302470000|2022-05-23 10:41:10|10265.96|10265.96|10265.96|10265.96|10265.96|10265.96|10265.96|10265.96|0
1653302490000|2022-05-23 10:41:30|10265.6|10265.6|10265.6|10265.6|10265.6|10265.6|10265.6|10265.6|0
1653302500000|2022-05-23 10:41:40|10267.16|10267.16|10267.16|10267.16|10267.16|10267.16|10267.16|10267.16|0
1653302510000|2022-05-23 10:41:50|10267.38|10267.38|10267.38|10267.38|10267.38|10267.38|10267.38|10267.38|0
1653302530000|2022-05-23 10:42:10|10267.48|10267.48|10267.67|10267.67|10267.67|10267.67|10267.48|10267.48|0
1653302540000|2022-05-23 10:42:20|10267.06|10267.06|10264.62|10264.62|10267.06|10267.06|10264.62|10264.62|0
1653302550000|2022-05-23 10:42:30|10264.53|10264.53|10263.88|10263.88|10264.62|10264.62|10263.88|10263.88|0
1653302570000|2022-05-23 10:42:50|10263.67|10263.67|10263.77|10263.77|10263.77|10263.77|10263.67|10263.67|0
1653302580000|2022-05-23 10:43:00|10262.99|10262.99|10262.72|10262.72|10262.99|10262.99|10262.72|10262.72|0
1653302600000|2022-05-23 10:43:20|10263.15|10263.15|10263.15|10263.15|10263.15|10263.15|10263.15|10263.15|0
1653302610000|2022-05-23 10:43:30|10263.36|10263.36|10263.36|10263.36|10263.36|10263.36|10263.36|10263.36|0
1653302620000|2022-05-23 10:43:40|10262.92|10262.92|10262.57|10262.57|10262.92|10262.92|10262.57|10262.57|0
1653302630000|2022-05-23 10:43:50|10262.29|10262.29|10263.92|10263.92|10263.92|10263.92|10262.29|10262.29|0
1653302640000|2022-05-23 10:44:00|10264.59|10264.59|10264.38|10264.38|10265.25|10265.25|10264.38|10264.38|0
1653302660000|2022-05-23 10:44:20|10264.82|10264.82|10264.99|10264.99|10264.99|10264.99|10264.82|10264.82|0
1653302670000|2022-05-23 10:44:30|10264.77|10264.77|10264.77|10264.77|10264.77|10264.77|10264.77|10264.77|0
1653302680000|2022-05-23 10:44:40|10265.44|10265.44|10266.26|10266.26|10266.26|10266.26|10265.44|10265.44|0
1653302690000|2022-05-23 10:44:50|10266.04|10266.04|10266.48|10266.48|10266.48|10266.48|10266.04|10266.04|0
1653302700000|2022-05-23 10:45:00|10266.63|10266.63|10269.8|10269.8|10270.02|10270.02|10266.63|10266.63|0
1653302710000|2022-05-23 10:45:10|10269.58|10269.58|10269.36|10269.36|10269.58|10269.58|10269.36|10269.36|0
1653302720000|2022-05-23 10:45:20|10269.14|10269.14|10270.51|10270.51|10270.51|10270.51|10269.02|10269.02|0
1653302730000|2022-05-23 10:45:30|10270.29|10270.29|10269.92|10269.92|10270.29|10270.29|10269.92|10269.92|0
1653302740000|2022-05-23 10:45:40|10269.48|10269.48|10269.59|10269.59|10269.59|10269.59|10269.37|10269.37|0
1653302750000|2022-05-23 10:45:50|10269.96|10269.96|10269.71|10269.71|10269.96|10269.96|10269.59|10269.59|0
1653302780000|2022-05-23 10:46:20|10269.46|10269.46|10269.46|10269.46|10269.46|10269.46|10269.46|10269.46|0
1653302800000|2022-05-23 10:46:40|10269.03|10269.03|10269.03|10269.03|10269.03|10269.03|10269.03|10269.03|0
1653302820000|2022-05-23 10:47:00|10269.2|10269.2|10272.65|10272.65|10272.65|10272.65|10269.2|10269.2|0
1653302860000|2022-05-23 10:47:40|10273.08|10273.08|10273.08|10273.08|10273.08|10273.08|10273.08|10273.08|0
1653302870000|2022-05-23 10:47:50|10273.51|10273.51|10273.51|10273.51|10273.51|10273.51|10273.51|10273.51|0
1653302880000|2022-05-23 10:48:00|10273.29|10273.29|10274.57|10274.57|10274.57|10274.57|10273.29|10273.29|0
1653302890000|2022-05-23 10:48:10|10274.92|10274.92|10277.27|10277.27|10277.27|10277.27|10274.92|10274.92|0
1653302900000|2022-05-23 10:48:20|10277.7|10277.7|10278.76|10278.76|10278.98|10278.98|10277.7|10277.7|0
1653302910000|2022-05-23 10:48:30|10278.41|10278.41|10278.52|10278.52|10278.52|10278.52|10278.06|10278.06|0
1653302920000|2022-05-23 10:48:40|10278.95|10278.95|10279.95|10279.95|10280.08|10280.08|10278.95|10278.95|0
1653302930000|2022-05-23 10:48:50|10280.2|10280.2|10280.08|10280.08|10280.45|10280.45|10280.08|10280.08|0
1653302940000|2022-05-23 10:49:00|10280.33|10280.33|10280.33|10280.33|10280.33|10280.33|10280.33|10280.33|0
1653302960000|2022-05-23 10:49:20|10280.76|10280.76|10280.98|10280.98|10282.1|10282.1|10280.76|10280.76|0
1653302970000|2022-05-23 10:49:30|10280.36|10280.36|10280.11|10280.11|10280.36|10280.36|10280.11|10280.11|0
1653302980000|2022-05-23 10:49:40|10280.48|10280.48|10279.32|10279.32|10280.48|10280.48|10279.32|10279.32|0
1653303000000|2022-05-23 10:50:00|10279.1|10279.1|10278.86|10278.86|10279.1|10279.1|10278.49|10278.49|0
1653303010000|2022-05-23 10:50:10|10278.64|10278.64|10279.2|10279.2|10279.2|10279.2|10278.64|10278.64|0
1653303020000|2022-05-23 10:50:20|10278.95|10278.95|10278.95|10278.95|10278.95|10278.95|10278.95|10278.95|0
1653303030000|2022-05-23 10:50:30|10279.13|10279.13|10279.13|10279.13|10279.13|10279.13|10279.13|10279.13|0
1653303050000|2022-05-23 10:50:50|10278.91|10278.91|10278.98|10278.98|10278.98|10278.98|10278.91|10278.91|0
1653303060000|2022-05-23 10:51:00|10278.75|10278.75|10278|10278|10278.75|10278.75|10278|10278|0
1653303090000|2022-05-23 10:51:30|10278.11|10278.11|10277.89|10277.89|10278.11|10278.11|10277.89|10277.89|0
1653303100000|2022-05-23 10:51:40|10277.69|10277.69|10276.82|10276.82|10277.69|10277.69|10276.82|10276.82|0
1653303110000|2022-05-23 10:51:50|10276.6|10276.6|10276.38|10276.38|10276.6|10276.6|10276.38|10276.38|0
1653303120000|2022-05-23 10:52:00|10276|10276|10276|10276|10276.5|10276.5|10276|10276|0
1653303130000|2022-05-23 10:52:10|10275.64|10275.64|10276.12|10276.12|10276.12|10276.12|10275.64|10275.64|0
1653303140000|2022-05-23 10:52:20|10276.56|10276.56|10276.78|10276.78|10276.78|10276.78|10276.56|10276.56|0
1653303170000|2022-05-23 10:52:50|10277.03|10277.03|10277.03|10277.03|10277.03|10277.03|10277.03|10277.03|0
1653303220000|2022-05-23 10:53:40|10277.47|10277.47|10277.91|10277.91|10277.91|10277.91|10277.47|10277.47|0
1653303230000|2022-05-23 10:53:50|10278.23|10278.23|10278.23|10278.23|10278.23|10278.23|10278.23|10278.23|0
1653303240000|2022-05-23 10:54:00|10278.45|10278.45|10279.33|10279.33|10279.33|10279.33|10278.45|10278.45|0
1653303250000|2022-05-23 10:54:10|10278.89|10278.89|10279.07|10279.07|10279.5|10279.5|10278.89|10278.89|0
1653303260000|2022-05-23 10:54:20|10278.69|10278.69|10278.69|10278.69|10278.69|10278.69|10278.69|10278.69|0
1653303280000|2022-05-23 10:54:40|10278.58|10278.58|10278.58|10278.58|10278.58|10278.58|10278.58|10278.58|0
1653303290000|2022-05-23 10:54:50|10278.8|10278.8|10278.91|10278.91|10278.91|10278.91|10278.8|10278.8|0
1653303300000|2022-05-23 10:55:00|10279.33|10279.33|10279.33|10279.33|10279.33|10279.33|10279.33|10279.33|0
1653303310000|2022-05-23 10:55:10|10279.77|10279.77|10280.02|10280.02|10280.02|10280.02|10279.77|10279.77|0
1653303320000|2022-05-23 10:55:20|10280.25|10280.25|10280.25|10280.25|10280.25|10280.25|10280.25|10280.25|0
1653303340000|2022-05-23 10:55:40|10281.03|10281.03|10281.12|10281.12|10281.12|10281.12|10281.03|10281.03|0
1653303370000|2022-05-23 10:56:10|10280.94|10280.94|10280.94|10280.94|10280.94|10280.94|10280.94|10280.94|0
1653303400000|2022-05-23 10:56:40|10280.69|10280.69|10281|10281|10281.56|10281.56|10280.69|10280.69|0
1653303420000|2022-05-23 10:57:00|10281.18|10281.18|10282.46|10282.46|10282.46|10282.46|10281.18|10281.18|0
1653303430000|2022-05-23 10:57:10|10282.86|10282.86|10284.06|10284.06|10284.06|10284.06|10282.86|10282.86|0
1653303440000|2022-05-23 10:57:20|10284.5|10284.5|10284.72|10284.72|10284.72|10284.72|10284.28|10284.28|0
1653303460000|2022-05-23 10:57:40|10284.37|10284.37|10284.37|10284.37|10284.37|10284.37|10284.37|10284.37|0
1653303470000|2022-05-23 10:57:50|10285.05|10285.05|10284.95|10284.95|10285.05|10285.05|10284.73|10284.73|0
1653303500000|2022-05-23 10:58:20|10285.62|10285.62|10285.62|10285.62|10285.62|10285.62|10285.62|10285.62|0
1653303510000|2022-05-23 10:58:30|10285.45|10285.45|10285.2|10285.2|10285.45|10285.45|10285.2|10285.2|0
1653303530000|2022-05-23 10:58:50|10285.52|10285.52|10286.36|10286.36|10286.36|10286.36|10285.52|10285.52|0
1653303540000|2022-05-23 10:59:00|10286.18|10286.18|10286.18|10286.18|10286.18|10286.18|10286.18|10286.18|0
1653303570000|2022-05-23 10:59:30|10285.74|10285.74|10285.74|10285.74|10285.74|10285.74|10285.74|10285.74|0
1653303590000|2022-05-23 10:59:50|10285.99|10285.99|10285.77|10285.77|10285.99|10285.99|10285.77|10285.77|0
1653303600000|2022-05-23 11:00:00|10286.49|10286.49|10286.49|10286.49|10286.49|10286.49|10286.49|10286.49|0
1653303610000|2022-05-23 11:00:10|10286.6|10286.6|10286.6|10286.6|10286.6|10286.6|10286.6|10286.6|0
1653303640000|2022-05-23 11:00:40|10288.31|10288.31|10288.54|10288.54|10288.54|10288.54|10288.31|10288.31|0
1653303650000|2022-05-23 11:00:50|10288.17|10288.17|10288.91|10288.91|10288.91|10288.91|10288.17|10288.17|0
1653303660000|2022-05-23 11:01:00|10288.04|10288.04|10288.39|10288.39|10288.39|10288.39|10288.04|10288.04|0
1653303690000|2022-05-23 11:01:30|10288.87|10288.87|10288.87|10288.87|10288.87|10288.87|10288.87|10288.87|0
1653303700000|2022-05-23 11:01:40|10289.24|10289.24|10289.24|10289.24|10289.24|10289.24|10289.24|10289.24|0
1653303720000|2022-05-23 11:02:00|10288.76|10288.76|10290.17|10290.17|10290.17|10290.17|10288.6|10288.6|0
1653303730000|2022-05-23 11:02:10|10290.54|10290.54|10291.83|10291.83|10291.83|10291.83|10290.54|10290.54|0
1653303740000|2022-05-23 11:02:20|10293.11|10293.11|10293|10293|10293.89|10293.89|10293|10293|0
1653303750000|2022-05-23 11:02:30|10293.26|10293.26|10293.26|10293.26|10293.26|10293.26|10293.26|10293.26|0
1653303770000|2022-05-23 11:02:50|10292.83|10292.83|10293.26|10293.26|10293.26|10293.26|10292.83|10292.83|0
1653303780000|2022-05-23 11:03:00|10293.04|10293.04|10293.48|10293.48|10293.48|10293.48|10293.04|10293.04|0
1653303800000|2022-05-23 11:03:20|10293.96|10293.96|10293.96|10293.96|10293.96|10293.96|10293.96|10293.96|0
1653303810000|2022-05-23 11:03:30|10294.39|10294.39|10294.39|10294.39|10294.39|10294.39|10294.39|10294.39|0
1653303830000|2022-05-23 11:03:50|10294.17|10294.17|10294.17|10294.17|10294.17|10294.17|10294.17|10294.17|0
1653303860000|2022-05-23 11:04:20|10294.54|10294.54|10294.91|10294.91|10294.91|10294.91|10294.54|10294.54|0
1653303880000|2022-05-23 11:04:40|10294.63|10294.63|10294.63|10294.63|10294.63|10294.63|10294.63|10294.63|0
1653303900000|2022-05-23 11:05:00|10294.45|10294.45|10294.34|10294.34|10294.54|10294.54|10293.38|10293.38|0
1653303910000|2022-05-23 11:05:10|10293.97|10293.97|10294.69|10294.69|10294.69|10294.69|10293.97|10293.97|0
1653303920000|2022-05-23 11:05:20|10294.78|10294.78|10294.94|10294.94|10294.94|10294.94|10294.78|10294.78|0
1653303930000|2022-05-23 11:05:30|10294.72|10294.72|10294.5|10294.5|10294.72|10294.72|10294.5|10294.5|0
1653303960000|2022-05-23 11:06:00|10294.63|10294.63|10293.06|10293.06|10294.63|10294.63|10293.06|10293.06|0
1653303970000|2022-05-23 11:06:10|10292.88|10292.88|10292.88|10292.88|10292.88|10292.88|10292.88|10292.88|0
1653304000000|2022-05-23 11:06:40|10292.2|10292.2|10291.18|10291.18|10292.2|10292.2|10291.18|10291.18|0
1653304010000|2022-05-23 11:06:50|10290.95|10290.95|10290.94|10290.94|10290.95|10290.95|10290.5|10290.5|0
1653304020000|2022-05-23 11:07:00|10290.07|10290.07|10289.62|10289.62|10290.07|10290.07|10289.62|10289.62|0
1653304030000|2022-05-23 11:07:10|10289.25|10289.25|10289.25|10289.25|10289.25|10289.25|10289.25|10289.25|0
1653304040000|2022-05-23 11:07:20|10289.4|10289.4|10289.6|10289.6|10289.7|10289.7|10289.4|10289.4|0
1653304050000|2022-05-23 11:07:30|10289.38|10289.38|10289.38|10289.38|10289.38|10289.38|10289.38|10289.38|0
1653304060000|2022-05-23 11:07:40|10289.67|10289.67|10289.67|10289.67|10289.67|10289.67|10289.67|10289.67|0
1653304070000|2022-05-23 11:07:50|10289.77|10289.77|10289.77|10289.77|10289.77|10289.77|10289.77|10289.77|0
1653304080000|2022-05-23 11:08:00|10289.34|10289.34|10289.34|10289.34|10289.34|10289.34|10289.34|10289.34|0
1653304090000|2022-05-23 11:08:10|10289.12|10289.12|10289.12|10289.12|10289.12|10289.12|10289.12|10289.12|0
1653304100000|2022-05-23 11:08:20|10288.9|10288.9|10288.9|10288.9|10288.9|10288.9|10288.9|10288.9|0
1653304110000|2022-05-23 11:08:30|10289.01|10289.01|10289.01|10289.01|10289.01|10289.01|10289.01|10289.01|0
1653304120000|2022-05-23 11:08:40|10289.36|10289.36|10289.36|10289.36|10289.36|10289.36|10289.36|10289.36|0
1653304130000|2022-05-23 11:08:50|10289.59|10289.59|10289.47|10289.47|10289.59|10289.59|10289.47|10289.47|0
1653304180000|2022-05-23 11:09:40|10289.1|10289.1|10289.99|10289.99|10289.99|10289.99|10288.94|10288.94|0
1653304190000|2022-05-23 11:09:50|10291.62|10291.62|10292.88|10292.88|10292.88|10292.88|10291.62|10291.62|0
1653304200000|2022-05-23 11:10:00|10293.11|10293.11|10295.03|10295.03|10295.03|10295.03|10292.93|10292.93|0
1653304210000|2022-05-23 11:10:10|10294.91|10294.91|10296.56|10296.56|10296.56|10296.56|10294.91|10294.91|0
1653304220000|2022-05-23 11:10:20|10296.37|10296.37|10296.37|10296.37|10296.37|10296.37|10296.37|10296.37|0
1653304240000|2022-05-23 11:10:40|10295.75|10295.75|10295.53|10295.53|10295.75|10295.75|10295.53|10295.53|0
1653304260000|2022-05-23 11:11:00|10295.62|10295.62|10294.92|10294.92|10295.62|10295.62|10294.83|10294.83|0
1653304270000|2022-05-23 11:11:10|10295.36|10295.36|10295.24|10295.24|10295.36|10295.36|10295.24|10295.24|0
1653304280000|2022-05-23 11:11:20|10296.02|10296.02|10296.02|10296.02|10296.02|10296.02|10296.02|10296.02|0
1653304290000|2022-05-23 11:11:30|10296.45|10296.45|10295.59|10295.59|10296.45|10296.45|10295.59|10295.59|0
1653304310000|2022-05-23 11:11:50|10295.72|10295.72|10295.72|10295.72|10295.72|10295.72|10295.72|10295.72|0
1653304320000|2022-05-23 11:12:00|10295.88|10295.88|10296.36|10296.36|10296.36|10296.36|10295.88|10295.88|0
1653304360000|2022-05-23 11:12:40|10295.48|10295.48|10295.48|10295.48|10295.48|10295.48|10295.48|10295.48|0
1653304370000|2022-05-23 11:12:50|10295.05|10295.05|10295.05|10295.05|10295.48|10295.48|10295.05|10295.05|0
1653304380000|2022-05-23 11:13:00|10291.25|10291.25|10291.69|10291.69|10291.69|10291.69|10291.25|10291.25|0
1653304390000|2022-05-23 11:13:10|10291.94|10291.94|10291.94|10291.94|10291.94|10291.94|10291.94|10291.94|0
1653304410000|2022-05-23 11:13:30|10291.69|10291.69|10291.69|10291.69|10291.69|10291.69|10291.69|10291.69|0
1653304420000|2022-05-23 11:13:40|10291.53|10291.53|10291.53|10291.53|10291.53|10291.53|10291.53|10291.53|0
1653304430000|2022-05-23 11:13:50|10291.28|10291.28|10291.1|10291.1|10291.28|10291.28|10291.1|10291.1|0
1653304440000|2022-05-23 11:14:00|10290.66|10290.66|10289.8|10289.8|10290.66|10290.66|10289.8|10289.8|0
1653304460000|2022-05-23 11:14:20|10290.66|10290.66|10290.66|10290.66|10290.66|10290.66|10290.66|10290.66|0
1653304470000|2022-05-23 11:14:30|10291.51|10291.51|10291.64|10291.64|10291.64|10291.64|10291.51|10291.51|0
1653304480000|2022-05-23 11:14:40|10291.48|10291.48|10291.48|10291.48|10291.48|10291.48|10291.48|10291.48|0
1653304520000|2022-05-23 11:15:20|10291.92|10291.92|10291.48|10291.48|10291.92|10291.92|10291.48|10291.48|0
1653304530000|2022-05-23 11:15:30|10294.5|10294.5|10294.5|10294.5|10294.5|10294.5|10294.5|10294.5|0
1653304550000|2022-05-23 11:15:50|10294.4|10294.4|10294.4|10294.4|10294.4|10294.4|10294.18|10294.18|0
1653304560000|2022-05-23 11:16:00|10294.5|10294.5|10294.29|10294.29|10294.5|10294.5|10294.29|10294.29|0
1653304570000|2022-05-23 11:16:10|10294.73|10294.73|10294.95|10294.95|10294.95|10294.95|10294.73|10294.73|0
1653304600000|2022-05-23 11:16:40|10295.39|10295.39|10295.83|10295.83|10295.83|10295.83|10295.39|10295.39|0
1653304610000|2022-05-23 11:16:50|10295.17|10295.17|10295.17|10295.17|10295.17|10295.17|10295.17|10295.17|0
1653304620000|2022-05-23 11:17:00|10295.33|10295.33|10295.33|10295.33|10295.33|10295.33|10295.33|10295.33|0
1653304630000|2022-05-23 11:17:10|10294.88|10294.88|10295.11|10295.11|10295.11|10295.11|10294.88|10294.88|0
1653304640000|2022-05-23 11:17:20|10294.73|10294.73|10293.74|10293.74|10294.73|10294.73|10293.74|10293.74|0
1653304650000|2022-05-23 11:17:30|10292.62|10292.62|10292.35|10292.35|10292.68|10292.68|10292.12|10292.12|0
1653304670000|2022-05-23 11:17:50|10292.2|10292.2|10292.43|10292.43|10292.43|10292.43|10292.2|10292.2|0
1653304680000|2022-05-23 11:18:00|10292.25|10292.25|10292.09|10292.09|10292.69|10292.69|10292.09|10292.09|0
1653304690000|2022-05-23 11:18:10|10291.88|10291.88|10289.71|10289.71|10291.88|10291.88|10289.46|10289.46|0
1653304710000|2022-05-23 11:18:30|10289.81|10289.81|10289.03|10289.03|10289.81|10289.81|10289.03|10289.03|0
1653304720000|2022-05-23 11:18:40|10288.34|10288.34|10288.12|10288.12|10288.34|10288.34|10288.12|10288.12|0
1653304750000|2022-05-23 11:19:10|10288.9|10288.9|10288.81|10288.81|10288.9|10288.9|10288.81|10288.81|0
1653304760000|2022-05-23 11:19:20|10288.56|10288.56|10288.12|10288.12|10288.56|10288.56|10288.12|10288.12|0
1653304770000|2022-05-23 11:19:30|10289.24|10289.24|10289.24|10289.24|10289.24|10289.24|10289.24|10289.24|0
1653304790000|2022-05-23 11:19:50|10289.37|10289.37|10289.37|10289.37|10289.37|10289.37|10289.37|10289.37|0
1653304830000|2022-05-23 11:20:30|10288.63|10288.63|10288.63|10288.63|10288.63|10288.63|10288.21|10288.21|0
1653304850000|2022-05-23 11:20:50|10289.11|10289.11|10289.11|10289.11|10289.11|10289.11|10289.11|10289.11|0
1653304860000|2022-05-23 11:21:00|10289.77|10289.77|10289.55|10289.55|10289.77|10289.77|10289.55|10289.55|0
1653304870000|2022-05-23 11:21:10|10289.64|10289.64|10289.64|10289.64|10289.64|10289.64|10289.64|10289.64|0
1653304890000|2022-05-23 11:21:30|10289.41|10289.41|10289.41|10289.41|10289.41|10289.41|10289.41|10289.41|0
1653304900000|2022-05-23 11:21:40|10289.19|10289.19|10287.44|10287.44|10289.19|10289.19|10287.44|10287.44|0
1653304910000|2022-05-23 11:21:50|10287.88|10287.88|10287.01|10287.01|10287.88|10287.88|10287.01|10287.01|0
1653304930000|2022-05-23 11:22:10|10286.23|10286.23|10286.96|10286.96|10286.96|10286.96|10286.23|10286.23|0
1653304950000|2022-05-23 11:22:30|10286.84|10286.84|10286.84|10286.84|10286.84|10286.84|10286.84|10286.84|0
1653304960000|2022-05-23 11:22:40|10286.93|10286.93|10286.93|10286.93|10286.93|10286.93|10286.93|10286.93|0
1653304970000|2022-05-23 11:22:50|10287.47|10287.47|10287.82|10287.82|10287.82|10287.82|10287.47|10287.47|0
1653304980000|2022-05-23 11:23:00|10287.91|10287.91|10288.85|10288.85|10288.85|10288.85|10287.91|10287.91|0
1653304990000|2022-05-23 11:23:10|10289.22|10289.22|10288.99|10288.99|10289.61|10289.61|10288.99|10288.99|0
1653305000000|2022-05-23 11:23:20|10288.76|10288.76|10288.54|10288.54|10289|10289|10288.54|10288.54|0
1653305010000|2022-05-23 11:23:30|10288.29|10288.29|10288.29|10288.29|10288.29|10288.29|10288.29|10288.29|0
1653305020000|2022-05-23 11:23:40|10288.07|10288.07|10288.29|10288.29|10288.29|10288.29|10287.85|10287.85|0
1653305030000|2022-05-23 11:23:50|10288.07|10288.07|10288.32|10288.32|10288.32|10288.32|10288.07|10288.07|0
1653305040000|2022-05-23 11:24:00|10288.12|10288.12|10288.12|10288.12|10288.12|10288.12|10288.12|10288.12|0
1653305050000|2022-05-23 11:24:10|10287.93|10287.93|10287.78|10287.78|10287.93|10287.93|10287.78|10287.78|0
1653305100000|2022-05-23 11:25:00|10287.61|10287.61|10287.61|10287.61|10287.61|10287.61|10287.61|10287.61|0
1653305110000|2022-05-23 11:25:10|10288.39|10288.39|10288.39|10288.39|10288.39|10288.39|10288.39|10288.39|0
1653305130000|2022-05-23 11:25:30|10288.14|10288.14|10288.14|10288.14|10288.14|10288.14|10288.14|10288.14|0
1653305140000|2022-05-23 11:25:40|10287.77|10287.77|10287.42|10287.42|10287.77|10287.77|10287.42|10287.42|0
1653305150000|2022-05-23 11:25:50|10287.59|10287.59|10288.63|10288.63|10288.63|10288.63|10287.59|10287.59|0
1653305160000|2022-05-23 11:26:00|10289.92|10289.92|10289.72|10289.72|10289.92|10289.92|10289.49|10289.49|0
1653305180000|2022-05-23 11:26:20|10289.29|10289.29|10289.29|10289.29|10289.29|10289.29|10289.29|10289.29|0
1653305190000|2022-05-23 11:26:30|10289.66|10289.66|10289.66|10289.66|10289.66|10289.66|10289.66|10289.66|0
1653305230000|2022-05-23 11:27:10|10289.4|10289.4|10289.4|10289.4|10289.4|10289.4|10289.4|10289.4|0
1653305250000|2022-05-23 11:27:30|10289.03|10289.03|10289.03|10289.03|10289.03|10289.03|10289.03|10289.03|0
1653305260000|2022-05-23 11:27:40|10289.36|10289.36|10289.36|10289.36|10289.36|10289.36|10289.36|10289.36|0
1653305270000|2022-05-23 11:27:50|10289.58|10289.58|10289.58|10289.58|10289.58|10289.58|10289.58|10289.58|0
1653305280000|2022-05-23 11:28:00|10290.11|10290.11|10289.94|10289.94|10290.11|10290.11|10289.94|10289.94|0
1653305310000|2022-05-23 11:28:30|10290.38|10290.38|10290.75|10290.75|10290.75|10290.75|10290.38|10290.38|0
1653305320000|2022-05-23 11:28:40|10289.94|10289.94|10290.24|10290.24|10290.24|10290.24|10289.87|10289.87|0
1653305340000|2022-05-23 11:29:00|10290.42|10290.42|10290.64|10290.64|10290.64|10290.64|10290.24|10290.24|0
1653305350000|2022-05-23 11:29:10|10290.83|10290.83|10290.83|10290.83|10290.83|10290.83|10290.83|10290.83|0
1653305360000|2022-05-23 11:29:20|10291.02|10291.02|10289.39|10289.39|10291.02|10291.02|10289.39|10289.39|0
1653305370000|2022-05-23 11:29:30|10289.76|10289.76|10289.76|10289.76|10289.76|10289.76|10289.76|10289.76|0
1653305380000|2022-05-23 11:29:40|10289.39|10289.39|10289.44|10289.44|10289.44|10289.44|10289.07|10289.07|0
1653305390000|2022-05-23 11:29:50|10289.35|10289.35|10289.35|10289.35|10289.35|10289.35|10289.35|10289.35|0
1653305400000|2022-05-23 11:30:00|10290.22|10290.22|10290.04|10290.04|10290.22|10290.22|10290.04|10290.04|0
1653305410000|2022-05-23 11:30:10|10290.33|10290.33|10290.33|10290.33|10290.33|10290.33|10290.33|10290.33|0
1653305420000|2022-05-23 11:30:20|10290.65|10290.65|10290.65|10290.65|10290.65|10290.65|10290.65|10290.65|0
1653305440000|2022-05-23 11:30:40|10291.02|10291.02|10291.02|10291.02|10291.02|10291.02|10291.02|10291.02|0
1653305460000|2022-05-23 11:31:00|10290.65|10290.65|10290.65|10290.65|10290.65|10290.65|10290.65|10290.65|0
1653305470000|2022-05-23 11:31:10|10290.54|10290.54|10290.72|10290.72|10290.98|10290.98|10290.52|10290.52|0
1653305480000|2022-05-23 11:31:20|10291.08|10291.08|10290.75|10290.75|10291.12|10291.12|10290.75|10290.75|0
1653305500000|2022-05-23 11:31:40|10290.88|10290.88|10290.88|10290.88|10290.88|10290.88|10290.88|10290.88|0
1653305510000|2022-05-23 11:31:50|10292.19|10292.19|10292.99|10292.99|10292.99|10292.99|10292.19|10292.19|0
1653305520000|2022-05-23 11:32:00|10292.81|10292.81|10292.9|10292.9|10292.9|10292.9|10292.81|10292.81|0
1653305530000|2022-05-23 11:32:10|10292.72|10292.72|10293.17|10293.17|10293.17|10293.17|10292.72|10292.72|0
1653305540000|2022-05-23 11:32:20|10293.42|10293.42|10294.2|10294.2|10294.2|10294.2|10293.42|10293.42|0
1653305550000|2022-05-23 11:32:30|10294.42|10294.42|10295.06|10295.06|10295.06|10295.06|10294.42|10294.42|0
1653305560000|2022-05-23 11:32:40|10294.83|10294.83|10295|10295|10295|10295|10294.61|10294.61|0
1653305570000|2022-05-23 11:32:50|10295.07|10295.07|10295.07|10295.07|10295.07|10295.07|10295.07|10295.07|0
1653305580000|2022-05-23 11:33:00|10295.85|10295.85|10296.07|10296.07|10296.07|10296.07|10295.85|10295.85|0
1653305600000|2022-05-23 11:33:20|10296.25|10296.25|10296.25|10296.25|10296.25|10296.25|10296.25|10296.25|0
1653305610000|2022-05-23 11:33:30|10296.07|10296.07|10296.07|10296.07|10296.07|10296.07|10296.07|10296.07|0
1653305620000|2022-05-23 11:33:40|10294.08|10294.08|10294.08|10294.08|10294.08|10294.08|10294.08|10294.08|0
1653305650000|2022-05-23 11:34:10|10293.86|10293.86|10293.86|10293.86|10293.86|10293.86|10293.86|10293.86|0
1653305670000|2022-05-23 11:34:30|10293.42|10293.42|10293.42|10293.42|10293.42|10293.42|10292.98|10292.98|0
1653305690000|2022-05-23 11:34:50|10293.79|10293.79|10292.23|10292.23|10293.79|10293.79|10292.23|10292.23|0
1653305700000|2022-05-23 11:35:00|10291.45|10291.45|10291.45|10291.45|10291.45|10291.45|10291.45|10291.45|0
1653305710000|2022-05-23 11:35:10|10291.34|10291.34|10291.12|10291.12|10291.34|10291.34|10291.12|10291.12|0
1653305730000|2022-05-23 11:35:30|10290.93|10290.93|10290.71|10290.71|10290.93|10290.93|10290.71|10290.71|0
1653305740000|2022-05-23 11:35:40|10290.24|10290.24|10290.09|10290.09|10290.24|10290.24|10290.09|10290.09|0
1653305760000|2022-05-23 11:36:00|10289.86|10289.86|10290.09|10290.09|10290.09|10290.09|10289.86|10289.86|0
1653305790000|2022-05-23 11:36:30|10288.94|10288.94|10287.37|10287.37|10288.94|10288.94|10287.37|10287.37|0
1653305800000|2022-05-23 11:36:40|10287.2|10287.2|10286.49|10286.49|10287.4|10287.4|10286.49|10286.49|0
1653305810000|2022-05-23 11:36:50|10285.7|10285.7|10285.61|10285.61|10285.7|10285.7|10285.61|10285.61|0
1653305840000|2022-05-23 11:37:20|10285.98|10285.98|10285.98|10285.98|10285.98|10285.98|10285.98|10285.98|0
1653305850000|2022-05-23 11:37:30|10285.72|10285.72|10285.72|10285.72|10285.72|10285.72|10285.72|10285.72|0
1653305860000|2022-05-23 11:37:40|10286.09|10286.09|10286.09|10286.09|10286.09|10286.09|10286.09|10286.09|0
1653305870000|2022-05-23 11:37:50|10286.87|10286.87|10287.12|10287.12|10287.12|10287.12|10286.87|10286.87|0
1653305890000|2022-05-23 11:38:10|10286.75|10286.75|10286.75|10286.75|10286.75|10286.75|10286.75|10286.75|0
1653305900000|2022-05-23 11:38:20|10286.32|10286.32|10285.46|10285.46|10286.32|10286.32|10285.46|10285.46|0
1653305920000|2022-05-23 11:38:40|10285.34|10285.34|10285.12|10285.12|10285.71|10285.71|10285.12|10285.12|0
1653305930000|2022-05-23 11:38:50|10284.9|10284.9|10283.36|10283.36|10284.9|10284.9|10282.58|10282.58|0
1653305940000|2022-05-23 11:39:00|10282.49|10282.49|10283.29|10283.29|10283.29|10283.29|10282.49|10282.49|0
1653305950000|2022-05-23 11:39:10|10283.73|10283.73|10283.96|10283.96|10283.96|10283.96|10283.73|10283.73|0
1653305970000|2022-05-23 11:39:30|10284.46|10284.46|10285.28|10285.28|10285.28|10285.28|10284.46|10284.46|0
1653305980000|2022-05-23 11:39:40|10285.65|10285.65|10285.65|10285.65|10285.65|10285.65|10285.65|10285.65|0
1653305990000|2022-05-23 11:39:50|10285.87|10285.87|10285.87|10285.87|10285.87|10285.87|10285.87|10285.87|0
1653306000000|2022-05-23 11:40:00|10285.38|10285.38|10285.38|10285.38|10285.38|10285.38|10285.38|10285.38|0
1653306010000|2022-05-23 11:40:10|10284.59|10284.59|10284.59|10284.59|10284.59|10284.59|10284.59|10284.59|0
1653306030000|2022-05-23 11:40:30|10284.81|10284.81|10283.81|10283.81|10284.81|10284.81|10283.81|10283.81|0
1653306040000|2022-05-23 11:40:40|10284.25|10284.25|10284.36|10284.36|10284.36|10284.36|10284.25|10284.25|0
1653306050000|2022-05-23 11:40:50|10284.25|10284.25|10284.36|10284.36|10284.36|10284.36|10284.25|10284.25|0
1653306060000|2022-05-23 11:41:00|10284.59|10284.59|10284.59|10284.59|10284.59|10284.59|10284.59|10284.59|0
1653306070000|2022-05-23 11:41:10|10284.37|10284.37|10284.37|10284.37|10284.37|10284.37|10284.37|10284.37|0
1653306080000|2022-05-23 11:41:20|10284.15|10284.15|10283.93|10283.93|10284.37|10284.37|10283.93|10283.93|0
1653306090000|2022-05-23 11:41:30|10283.68|10283.68|10283.68|10283.68|10283.68|10283.68|10283.68|10283.68|0
1653306100000|2022-05-23 11:41:40|10283.46|10283.46|10283.46|10283.46|10283.46|10283.46|10283.46|10283.46|0
1653306110000|2022-05-23 11:41:50|10283.69|10283.69|10284.02|10284.02|10284.02|10284.02|10283.37|10283.37|0
1653306120000|2022-05-23 11:42:00|10284.39|10284.39|10287.72|10287.72|10287.83|10287.83|10284.39|10284.39|0
1653306160000|2022-05-23 11:42:40|10287.91|10287.91|10287.91|10287.91|10287.91|10287.91|10287.91|10287.91|0
1653306220000|2022-05-23 11:43:40|10288.23|10288.23|10288.23|10288.23|10288.23|10288.23|10288.23|10288.23|0
1653306230000|2022-05-23 11:43:50|10288.32|10288.32|10288.32|10288.32|10288.32|10288.32|10288.32|10288.32|0
1653306240000|2022-05-23 11:44:00|10288.76|10288.76|10288.76|10288.76|10288.76|10288.76|10288.76|10288.76|0
1653306260000|2022-05-23 11:44:20|10288.97|10288.97|10288.69|10288.69|10288.97|10288.97|10288.69|10288.69|0
1653306270000|2022-05-23 11:44:30|10288.6|10288.6|10288.6|10288.6|10288.6|10288.6|10288.6|10288.6|0
1653306280000|2022-05-23 11:44:40|10288.49|10288.49|10288.33|10288.33|10288.49|10288.49|10288.33|10288.33|0
1653306290000|2022-05-23 11:44:50|10287.9|10287.9|10287.48|10287.48|10287.9|10287.9|10287.48|10287.48|0
1653306300000|2022-05-23 11:45:00|10287.43|10287.43|10287.43|10287.43|10288.3|10288.3|10287.43|10287.43|0
1653306310000|2022-05-23 11:45:10|10287.65|10287.65|10287.87|10287.87|10287.87|10287.87|10287.65|10287.65|0
1653306320000|2022-05-23 11:45:20|10287.49|10287.49|10287.49|10287.49|10287.49|10287.49|10287.49|10287.49|0
1653306330000|2022-05-23 11:45:30|10287.06|10287.06|10286.62|10286.62|10287.06|10287.06|10286.62|10286.62|0
1653306340000|2022-05-23 11:45:40|10286.78|10286.78|10285.47|10285.47|10286.78|10286.78|10285.47|10285.47|0
1653306350000|2022-05-23 11:45:50|10285.03|10285.03|10283.93|10283.93|10285.03|10285.03|10283.93|10283.93|0
1653306360000|2022-05-23 11:46:00|10284.36|10284.36|10285.68|10285.68|10285.68|10285.68|10284.36|10284.36|0
1653306370000|2022-05-23 11:46:10|10286.1|10286.1|10285.6|10285.6|10287.27|10287.27|10284.82|10284.82|0
1653306380000|2022-05-23 11:46:20|10284.04|10284.04|10284.91|10284.91|10284.91|10284.91|10284.04|10284.04|0
1653306390000|2022-05-23 11:46:30|10284.45|10284.45|10284.83|10284.83|10284.83|10284.83|10284.45|10284.45|0
1653306400000|2022-05-23 11:46:40|10285.28|10285.28|10285.28|10285.28|10285.28|10285.28|10285.28|10285.28|0
1653306410000|2022-05-23 11:46:50|10285.73|10285.73|10285.73|10285.73|10285.73|10285.73|10285.73|10285.73|0
1653306420000|2022-05-23 11:47:00|10285|10285|10285|10285|10285|10285|10285|10285|0
1653306430000|2022-05-23 11:47:10|10284.31|10284.31|10283.66|10283.66|10284.31|10284.31|10283.66|10283.66|0
1653306450000|2022-05-23 11:47:30|10284.45|10284.45|10285.24|10285.24|10285.24|10285.24|10284.45|10284.45|0
1653306460000|2022-05-23 11:47:40|10285.13|10285.13|10285.13|10285.13|10285.13|10285.13|10285.13|10285.13|0
1653306470000|2022-05-23 11:47:50|10285.92|10285.92|10285.92|10285.92|10285.92|10285.92|10285.92|10285.92|0
1653306480000|2022-05-23 11:48:00|10285.23|10285.23|10285.23|10285.23|10285.23|10285.23|10285.23|10285.23|0
1653306490000|2022-05-23 11:48:10|10284.96|10284.96|10284.96|10284.96|10284.96|10284.96|10284.96|10284.96|0
1653306500000|2022-05-23 11:48:20|10284.59|10284.59|10284.46|10284.46|10284.59|10284.59|10284.46|10284.46|0
1653306510000|2022-05-23 11:48:30|10284.64|10284.64|10284.82|10284.82|10284.82|10284.82|10284.64|10284.64|0
1653306520000|2022-05-23 11:48:40|10285.31|10285.31|10285.47|10285.47|10285.47|10285.47|10285.31|10285.31|0
1653306560000|2022-05-23 11:49:20|10285.76|10285.76|10285.85|10285.85|10285.85|10285.85|10285.76|10285.76|0
1653306580000|2022-05-23 11:49:40|10285.95|10285.95|10286.11|10286.11|10286.11|10286.11|10285.95|10285.95|0
1653306590000|2022-05-23 11:49:50|10286.28|10286.28|10289.13|10289.13|10289.13|10289.13|10286.28|10286.28|0
1653306600000|2022-05-23 11:50:00|10287.82|10287.82|10287.82|10287.82|10288.09|10288.09|10287.82|10287.82|0
1653306610000|2022-05-23 11:50:10|10288.53|10288.53|10290.25|10290.25|10290.25|10290.25|10288.53|10288.53|0
1653306620000|2022-05-23 11:50:20|10290.38|10290.38|10290.22|10290.22|10290.38|10290.38|10290.22|10290.22|0
1653306630000|2022-05-23 11:50:30|10290.58|10290.58|10291.46|10291.46|10291.67|10291.67|10290.58|10290.58|0
1653306640000|2022-05-23 11:50:40|10291.57|10291.57|10291.57|10291.57|10291.57|10291.57|10291.57|10291.57|0
1653306650000|2022-05-23 11:50:50|10291.2|10291.2|10291.77|10291.77|10291.77|10291.77|10291.2|10291.2|0
1653306660000|2022-05-23 11:51:00|10292.21|10292.21|10292.78|10292.78|10293|10293|10292.21|10292.21|0
1653306670000|2022-05-23 11:51:10|10293.47|10293.47|10293.47|10293.47|10293.47|10293.47|10293.47|10293.47|0
1653306690000|2022-05-23 11:51:30|10294|10294|10294|10294|10294|10294|10294|10294|0
1653306700000|2022-05-23 11:51:40|10294.15|10294.15|10294.3|10294.3|10294.3|10294.3|10294.15|10294.15|0
1653306710000|2022-05-23 11:51:50|10294.65|10294.65|10294.65|10294.65|10294.65|10294.65|10294.65|10294.65|0
1653306720000|2022-05-23 11:52:00|10294.3|10294.3|10293.95|10293.95|10294.3|10294.3|10293.95|10293.95|0
1653306730000|2022-05-23 11:52:10|10293.77|10293.77|10293.88|10293.88|10293.88|10293.88|10293.77|10293.77|0
1653306760000|2022-05-23 11:52:40|10293.65|10293.65|10293.65|10293.65|10293.65|10293.65|10293.65|10293.65|0
1653306770000|2022-05-23 11:52:50|10295.22|10295.22|10295.22|10295.22|10295.22|10295.22|10295.22|10295.22|0
1653306780000|2022-05-23 11:53:00|10295.44|10295.44|10295.66|10295.66|10295.66|10295.66|10295.44|10295.44|0
1653306790000|2022-05-23 11:53:10|10295.88|10295.88|10294.32|10294.32|10295.88|10295.88|10294.32|10294.32|0
1653306810000|2022-05-23 11:53:30|10294.66|10294.66|10294.66|10294.66|10294.66|10294.66|10294.66|10294.66|0
1653306830000|2022-05-23 11:53:50|10294.75|10294.75|10294.75|10294.75|10294.75|10294.75|10294.75|10294.75|0
1653306840000|2022-05-23 11:54:00|10294.98|10294.98|10294.76|10294.76|10294.98|10294.98|10294.76|10294.76|0
1653306850000|2022-05-23 11:54:10|10294.51|10294.51|10293.86|10293.86|10294.51|10294.51|10293.86|10293.86|0
1653306860000|2022-05-23 11:54:20|10293.62|10293.62|10293.62|10293.62|10293.62|10293.62|10293.62|10293.62|0
1653306870000|2022-05-23 11:54:30|10293.39|10293.39|10292.89|10292.89|10293.39|10293.39|10292.27|10292.27|0
1653306880000|2022-05-23 11:54:40|10293.01|10293.01|10292.85|10292.85|10293.01|10293.01|10292.85|10292.85|0
1653306890000|2022-05-23 11:54:50|10292.68|10292.68|10291.7|10291.7|10292.68|10292.68|10291.7|10291.7|0
1653306900000|2022-05-23 11:55:00|10290.85|10290.85|10290.66|10290.66|10290.85|10290.85|10290.66|10290.66|0
1653306910000|2022-05-23 11:55:10|10290.36|10290.36|10289.69|10289.69|10290.36|10290.36|10289.26|10289.26|0
1653306920000|2022-05-23 11:55:20|10288.81|10288.81|10288.81|10288.81|10288.81|10288.81|10288.81|10288.81|0
1653306930000|2022-05-23 11:55:30|10288.59|10288.59|10288.59|10288.59|10288.59|10288.59|10288.59|10288.59|0
1653306940000|2022-05-23 11:55:40|10288.81|10288.81|10288.11|10288.11|10288.81|10288.81|10287.74|10287.74|0
1653306950000|2022-05-23 11:55:50|10288.97|10288.97|10288.97|10288.97|10288.97|10288.97|10288.97|10288.97|0
1653306960000|2022-05-23 11:56:00|10289.14|10289.14|10289.16|10289.16|10289.51|10289.51|10288.82|10288.82|0
1653306970000|2022-05-23 11:56:10|10288.63|10288.63|10288.81|10288.81|10288.81|10288.81|10288.63|10288.63|0
1653306980000|2022-05-23 11:56:20|10288.67|10288.67|10288.67|10288.67|10288.67|10288.67|10288.67|10288.67|0
1653306990000|2022-05-23 11:56:30|10288.76|10288.76|10288.33|10288.33|10288.76|10288.76|10288.33|10288.33|0
1653307010000|2022-05-23 11:56:50|10288.55|10288.55|10288.92|10288.92|10288.92|10288.92|10288.55|10288.55|0
1653307030000|2022-05-23 11:57:10|10289.15|10289.15|10289.15|10289.15|10289.15|10289.15|10289.15|10289.15|0
1653307060000|2022-05-23 11:57:40|10288.93|10288.93|10289.15|10289.15|10289.15|10289.15|10288.93|10288.93|0
1653307070000|2022-05-23 11:57:50|10289.59|10289.59|10289.59|10289.59|10289.59|10289.59|10289.59|10289.59|0
1653307090000|2022-05-23 11:58:10|10290.03|10290.03|10289.34|10289.34|10290.03|10290.03|10289.11|10289.11|0
1653307120000|2022-05-23 11:58:40|10290.11|10290.11|10289.84|10289.84|10290.19|10290.19|10289.84|10289.84|0
1653307130000|2022-05-23 11:58:50|10289.62|10289.62|10289.62|10289.62|10289.62|10289.62|10289.62|10289.62|0
1653307140000|2022-05-23 11:59:00|10289.8|10289.8|10289.31|10289.31|10289.8|10289.8|10289.31|10289.31|0
1653307150000|2022-05-23 11:59:10|10288.53|10288.53|10285.93|10285.93|10288.53|10288.53|10285.93|10285.93|0
1653307160000|2022-05-23 11:59:20|10286.1|10286.1|10285.87|10285.87|10286.1|10286.1|10285.87|10285.87|0
1653307170000|2022-05-23 11:59:30|10285.51|10285.51|10285.51|10285.51|10285.51|10285.51|10285.51|10285.51|0
1653307190000|2022-05-23 11:59:50|10285.4|10285.4|10285.51|10285.51|10285.51|10285.51|10285.4|10285.4|0
1653307200000|2022-05-23 12:00:00|10286.23|10286.23|10286.76|10286.76|10286.76|10286.76|10286.23|10286.23|0
1653307210000|2022-05-23 12:00:10|10286.87|10286.87|10286.98|10286.98|10286.98|10286.98|10286.87|10286.87|0
1653307220000|2022-05-23 12:00:20|10287.3|10287.3|10286.96|10286.96|10287.3|10287.3|10286.96|10286.96|0
1653307240000|2022-05-23 12:00:40|10287.28|10287.28|10287.5|10287.5|10287.5|10287.5|10287.28|10287.28|0
1653307250000|2022-05-23 12:00:50|10287.61|10287.61|10287.61|10287.61|10287.61|10287.61|10287.61|10287.61|0
1653307270000|2022-05-23 12:01:10|10287.43|10287.43|10287.21|10287.21|10287.43|10287.43|10287.21|10287.21|0
1653307300000|2022-05-23 12:01:40|10286.43|10286.43|10286.32|10286.32|10286.43|10286.43|10286.32|10286.32|0
1653307320000|2022-05-23 12:02:00|10286.55|10286.55|10286.78|10286.78|10286.78|10286.78|10286.55|10286.55|0
1653307330000|2022-05-23 12:02:10|10287.13|10287.13|10287.48|10287.48|10287.48|10287.48|10287.13|10287.13|0
1653307380000|2022-05-23 12:03:00|10287.31|10287.31|10287.74|10287.74|10287.74|10287.74|10287.31|10287.31|0
1653307390000|2022-05-23 12:03:10|10287.49|10287.49|10287.49|10287.49|10287.49|10287.49|10287.49|10287.49|0
1653307400000|2022-05-23 12:03:20|10287.07|10287.07|10287.07|10287.07|10287.07|10287.07|10287.07|10287.07|0
1653307410000|2022-05-23 12:03:30|10286.63|10286.63|10286.63|10286.63|10286.63|10286.63|10286.63|10286.63|0
1653307430000|2022-05-23 12:03:50|10286.74|10286.74|10288.3|10288.3|10288.3|10288.3|10286.74|10286.74|0
1653307440000|2022-05-23 12:04:00|10288.53|10288.53|10289.09|10289.09|10289.09|10289.09|10288.53|10288.53|0
1653307460000|2022-05-23 12:04:20|10289.96|10289.96|10289.96|10289.96|10289.96|10289.96|10289.96|10289.96|0
1653307490000|2022-05-23 12:04:50|10290.4|10290.4|10290.14|10290.14|10290.57|10290.57|10290.14|10290.14|0
1653307500000|2022-05-23 12:05:00|10289.71|10289.71|10289.71|10289.71|10289.71|10289.71|10289.71|10289.71|0
1653307510000|2022-05-23 12:05:10|10289.9|10289.9|10289.9|10289.9|10289.9|10289.9|10289.9|10289.9|0
1653307520000|2022-05-23 12:05:20|10290.15|10290.15|10290.15|10290.15|10290.15|10290.15|10290.15|10290.15|0
1653307540000|2022-05-23 12:05:40|10290.06|10290.06|10289.89|10289.89|10290.06|10290.06|10289.89|10289.89|0
1653307550000|2022-05-23 12:05:50|10289.78|10289.78|10289.78|10289.78|10289.78|10289.78|10289.78|10289.78|0
1653307570000|2022-05-23 12:06:10|10289.96|10289.96|10289.29|10289.29|10291.64|10291.64|10289.19|10289.19|0
1653307580000|2022-05-23 12:06:20|10289.38|10289.38|10289.11|10289.11|10289.38|10289.38|10289.11|10289.11|0
1653307600000|2022-05-23 12:06:40|10288.89|10288.89|10288.89|10288.89|10288.89|10288.89|10288.89|10288.89|0
1653307610000|2022-05-23 12:06:50|10287.32|10287.32|10287.14|10287.14|10287.32|10287.32|10287.14|10287.14|0
1653307640000|2022-05-23 12:07:20|10286.36|10286.36|10287.58|10287.58|10287.58|10287.58|10286.36|10286.36|0
1653307650000|2022-05-23 12:07:30|10287.67|10287.67|10287.67|10287.67|10287.67|10287.67|10287.67|10287.67|0
1653307660000|2022-05-23 12:07:40|10287.35|10287.35|10287.46|10287.46|10287.46|10287.46|10287.35|10287.35|0
1653307670000|2022-05-23 12:07:50|10287.63|10287.63|10288.41|10288.41|10288.41|10288.41|10287.63|10287.63|0
1653307680000|2022-05-23 12:08:00|10288.63|10288.63|10286.61|10286.61|10288.79|10288.79|10286.61|10286.61|0
1653307690000|2022-05-23 12:08:10|10286.17|10286.17|10284.73|10284.73|10286.46|10286.46|10284.73|10284.73|0
1653307700000|2022-05-23 12:08:20|10284.54|10284.54|10285.41|10285.41|10285.41|10285.41|10284.54|10284.54|0
1653307720000|2022-05-23 12:08:40|10285.57|10285.57|10284.47|10284.47|10285.57|10285.57|10284.47|10284.47|0
1653307740000|2022-05-23 12:09:00|10284.63|10284.63|10284.63|10284.63|10284.63|10284.63|10284.63|10284.63|0
1653307750000|2022-05-23 12:09:10|10284.19|10284.19|10282.88|10282.88|10284.19|10284.19|10282.88|10282.88|0
1653307760000|2022-05-23 12:09:20|10282.45|10282.45|10282.54|10282.54|10282.54|10282.54|10282.45|10282.45|0
1653307770000|2022-05-23 12:09:30|10282.97|10282.97|10282.97|10282.97|10282.97|10282.97|10282.97|10282.97|0
1653307780000|2022-05-23 12:09:40|10282.19|10282.19|10281.75|10281.75|10282.19|10282.19|10281.31|10281.31|0
1653307790000|2022-05-23 12:09:50|10281.66|10281.66|10280.4|10280.4|10281.66|10281.66|10280.4|10280.4|0
1653307800000|2022-05-23 12:10:00|10280.29|10280.29|10279.88|10279.88|10280.59|10280.59|10279.88|10279.88|0
1653307860000|2022-05-23 12:11:00|10279.66|10279.66|10279.66|10279.66|10279.66|10279.66|10279.66|10279.66|0
1653307870000|2022-05-23 12:11:10|10279.45|10279.45|10279.45|10279.45|10279.45|10279.45|10279.45|10279.45|0
1653307890000|2022-05-23 12:11:30|10279.23|10279.23|10279.23|10279.23|10279.23|10279.23|10279.23|10279.23|0
1653307920000|2022-05-23 12:12:00|10278.91|10278.91|10278.59|10278.59|10278.91|10278.91|10278.59|10278.59|0
1653307940000|2022-05-23 12:12:20|10278.11|10278.11|10278.11|10278.11|10278.11|10278.11|10278.11|10278.11|0
1653307960000|2022-05-23 12:12:40|10278.2|10278.2|10278.28|10278.28|10278.28|10278.28|10278.2|10278.2|0
1653307970000|2022-05-23 12:12:50|10278.64|10278.64|10278.64|10278.64|10278.64|10278.64|10278.64|10278.64|0
1653307980000|2022-05-23 12:13:00|10278.82|10278.82|10278.82|10278.82|10278.82|10278.82|10278.82|10278.82|0
1653307990000|2022-05-23 12:13:10|10278.99|10278.99|10278.99|10278.99|10278.99|10278.99|10278.99|10278.99|0
1653308000000|2022-05-23 12:13:20|10279.22|10279.22|10279.68|10279.68|10279.68|10279.68|10279.22|10279.22|0
1653308020000|2022-05-23 12:13:40|10279.59|10279.59|10279.59|10279.59|10279.59|10279.59|10279.59|10279.59|0
1653308030000|2022-05-23 12:13:50|10279.81|10279.81|10280.48|10280.48|10280.48|10280.48|10279.81|10279.81|0
1653308040000|2022-05-23 12:14:00|10280.67|10280.67|10280.67|10280.67|10280.67|10280.67|10280.67|10280.67|0
1653308050000|2022-05-23 12:14:10|10281.1|10281.1|10281.53|10281.53|10281.53|10281.53|10281.1|10281.1|0
1653308060000|2022-05-23 12:14:20|10281.73|10281.73|10281.73|10281.73|10281.73|10281.73|10281.73|10281.73|0
1653308070000|2022-05-23 12:14:30|10281.51|10281.51|10281.05|10281.05|10281.51|10281.51|10281.05|10281.05|0
1653308100000|2022-05-23 12:15:00|10281.27|10281.27|10281.27|10281.27|10281.27|10281.27|10281.27|10281.27|0
1653308110000|2022-05-23 12:15:10|10281.09|10281.09|10281.09|10281.09|10281.09|10281.09|10281.09|10281.09|0
1653308120000|2022-05-23 12:15:20|10280.92|10280.92|10281.15|10281.15|10281.15|10281.15|10280.69|10280.69|0
1653308130000|2022-05-23 12:15:30|10280.27|10280.27|10280.27|10280.27|10280.27|10280.27|10280.27|10280.27|0
1653308140000|2022-05-23 12:15:40|10280.03|10280.03|10280.03|10280.03|10280.03|10280.03|10280.03|10280.03|0
1653308160000|2022-05-23 12:16:00|10280.25|10280.25|10280.23|10280.23|10280.25|10280.25|10279.79|10279.79|0
1653308170000|2022-05-23 12:16:10|10280.48|10280.48|10280.48|10280.48|10280.48|10280.48|10280.48|10280.48|0
1653308180000|2022-05-23 12:16:20|10280.72|10280.72|10280.72|10280.72|10280.72|10280.72|10280.72|10280.72|0
1653308220000|2022-05-23 12:17:00|10280.97|10280.97|10281.88|10281.88|10281.88|10281.88|10280.97|10280.97|0
1653308230000|2022-05-23 12:17:10|10282.32|10282.32|10282.98|10282.98|10282.98|10282.98|10282.32|10282.32|0
1653308250000|2022-05-23 12:17:30|10283.51|10283.51|10283.11|10283.11|10283.51|10283.51|10283.11|10283.11|0
1653308260000|2022-05-23 12:17:40|10284.02|10284.02|10284.02|10284.02|10284.02|10284.02|10284.02|10284.02|0
1653308270000|2022-05-23 12:17:50|10284.07|10284.07|10284.07|10284.07|10284.07|10284.07|10284.07|10284.07|0
1653308280000|2022-05-23 12:18:00|10284.5|10284.5|10284.39|10284.39|10285.25|10285.25|10284.32|10284.32|0
1653308290000|2022-05-23 12:18:10|10284.61|10284.61|10284.91|10284.91|10285.06|10285.06|10284.61|10284.61|0
1653308300000|2022-05-23 12:18:20|10285|10285|10285|10285|10285|10285|10285|10285|0
1653308330000|2022-05-23 12:18:50|10284.78|10284.78|10284.78|10284.78|10284.78|10284.78|10284.78|10284.78|0
1653308340000|2022-05-23 12:19:00|10284.63|10284.63|10284.48|10284.48|10284.63|10284.63|10284.48|10284.48|0
1653308360000|2022-05-23 12:19:20|10284.85|10284.85|10285.29|10285.29|10285.29|10285.29|10284.85|10284.85|0
1653308380000|2022-05-23 12:19:40|10285.13|10285.13|10285.13|10285.13|10285.13|10285.13|10285.13|10285.13|0
1653308400000|2022-05-23 12:20:00|10285.35|10285.35|10285.36|10285.36|10285.36|10285.36|10284.9|10284.9|0
1653308410000|2022-05-23 12:20:10|10285.13|10285.13|10284.77|10284.77|10285.13|10285.13|10284.77|10284.77|0
1653308420000|2022-05-23 12:20:20|10284.54|10284.54|10284.54|10284.54|10284.54|10284.54|10284.54|10284.54|0
1653308430000|2022-05-23 12:20:30|10284.31|10284.31|10284.21|10284.21|10284.31|10284.31|10284.21|10284.21|0
1653308450000|2022-05-23 12:20:50|10284.38|10284.38|10284.85|10284.85|10284.86|10284.86|10284.38|10284.38|0
1653308460000|2022-05-23 12:21:00|10284.74|10284.74|10284.74|10284.74|10284.74|10284.74|10284.74|10284.74|0
1653308470000|2022-05-23 12:21:10|10284.58|10284.58|10284.58|10284.58|10284.58|10284.58|10284.58|10284.58|0
1653308480000|2022-05-23 12:21:20|10284.39|10284.39|10284.39|10284.39|10284.39|10284.39|10284.39|10284.39|0
1653308570000|2022-05-23 12:22:50|10284.62|10284.62|10284.55|10284.55|10284.62|10284.62|10284.55|10284.55|0
1653308580000|2022-05-23 12:23:00|10284.36|10284.36|10284.36|10284.36|10284.36|10284.36|10284.36|10284.36|0
1653308590000|2022-05-23 12:23:10|10284.63|10284.63|10284.56|10284.56|10284.63|10284.63|10284.56|10284.56|0
1653308620000|2022-05-23 12:23:40|10284.21|10284.21|10284.3|10284.3|10284.3|10284.3|10284.21|10284.21|0
1653308640000|2022-05-23 12:24:00|10284.44|10284.44|10284.36|10284.36|10284.44|10284.44|10284.36|10284.36|0
1653308650000|2022-05-23 12:24:10|10283.89|10283.89|10283.89|10283.89|10283.89|10283.89|10283.89|10283.89|0
1653308680000|2022-05-23 12:24:40|10283.1|10283.1|10283.1|10283.1|10283.1|10283.1|10283.1|10283.1|0
1653308710000|2022-05-23 12:25:10|10282.65|10282.65|10282.88|10282.88|10283.1|10283.1|10282.1|10282.1|0
1653308720000|2022-05-23 12:25:20|10282.38|10282.38|10282.38|10282.38|10282.38|10282.38|10282.38|10282.38|0
1653308730000|2022-05-23 12:25:30|10281.93|10281.93|10281.71|10281.71|10281.93|10281.93|10281.71|10281.71|0
1653308740000|2022-05-23 12:25:40|10281.38|10281.38|10281.35|10281.35|10281.38|10281.38|10281.24|10281.24|0
1653308750000|2022-05-23 12:25:50|10281.6|10281.6|10282.03|10282.03|10282.03|10282.03|10281.6|10281.6|0
1653308760000|2022-05-23 12:26:00|10281.94|10281.94|10279.59|10279.59|10281.94|10281.94|10279.59|10279.59|0
1653308770000|2022-05-23 12:26:10|10279.26|10279.26|10277.79|10277.79|10279.26|10279.26|10277.79|10277.79|0
1653308780000|2022-05-23 12:26:20|10278.14|10278.14|10278.14|10278.14|10278.14|10278.14|10278.14|10278.14|0
1653308800000|2022-05-23 12:26:40|10278.31|10278.31|10276.09|10276.09|10278.31|10278.31|10276.09|10276.09|0
1653308810000|2022-05-23 12:26:50|10275.65|10275.65|10275.65|10275.65|10275.65|10275.65|10275.65|10275.65|0
1653308830000|2022-05-23 12:27:10|10275.4|10275.4|10275.4|10275.4|10275.4|10275.4|10275.4|10275.4|0
1653308840000|2022-05-23 12:27:20|10274.41|10274.41|10272.46|10272.46|10274.41|10274.41|10272.24|10272.24|0
1653308860000|2022-05-23 12:27:40|10272.32|10272.32|10272.25|10272.25|10272.32|10272.32|10272.25|10272.25|0
1653308870000|2022-05-23 12:27:50|10272.12|10272.12|10272.25|10272.25|10272.25|10272.25|10272.12|10272.12|0
1653308880000|2022-05-23 12:28:00|10272.16|10272.16|10271.99|10271.99|10272.23|10272.23|10271.99|10271.99|0
1653308910000|2022-05-23 12:28:30|10272.07|10272.07|10272.07|10272.07|10272.07|10272.07|10272.07|10272.07|0
1653308920000|2022-05-23 12:28:40|10272.22|10272.22|10272.22|10272.22|10272.22|10272.22|10272.22|10272.22|0
1653308930000|2022-05-23 12:28:50|10272.13|10272.13|10271.87|10271.87|10272.13|10272.13|10271.87|10271.87|0
1653308940000|2022-05-23 12:29:00|10271.39|10271.39|10271.15|10271.15|10271.39|10271.39|10271.15|10271.15|0
1653308950000|2022-05-23 12:29:10|10271.2|10271.2|10270.98|10270.98|10271.2|10271.2|10270.98|10270.98|0
1653308960000|2022-05-23 12:29:20|10271.31|10271.31|10271.31|10271.31|10271.31|10271.31|10271.31|10271.31|0
1653308970000|2022-05-23 12:29:30|10271.08|10271.08|10270.21|10270.21|10271.08|10271.08|10270.21|10270.21|0
1653308980000|2022-05-23 12:29:40|10270.64|10270.64|10269.99|10269.99|10270.64|10270.64|10269.99|10269.99|0
1653308990000|2022-05-23 12:29:50|10270.09|10270.09|10270.2|10270.2|10270.2|10270.2|10270.09|10270.09|0
1653309000000|2022-05-23 12:30:00|10270.35|10270.35|10270.35|10270.35|10270.35|10270.35|10270.35|10270.35|0
1653309010000|2022-05-23 12:30:10|10270.23|10270.23|10270.66|10270.66|10270.66|10270.66|10270.23|10270.23|0
1653309030000|2022-05-23 12:30:30|10270.43|10270.43|10270.43|10270.43|10270.43|10270.43|10270.43|10270.43|0
1653309040000|2022-05-23 12:30:40|10270.24|10270.24|10270.24|10270.24|10270.24|10270.24|10270.24|10270.24|0
1653309050000|2022-05-23 12:30:50|10270.07|10270.07|10270.07|10270.07|10270.07|10270.07|10270.07|10270.07|0
1653309070000|2022-05-23 12:31:10|10270.23|10270.23|10270.08|10270.08|10270.23|10270.23|10269.97|10269.97|0
1653309080000|2022-05-23 12:31:20|10269.42|10269.42|10269.42|10269.42|10269.42|10269.42|10269.42|10269.42|0
1653309090000|2022-05-23 12:31:30|10268.63|10268.63|10268.63|10268.63|10268.63|10268.63|10268.63|10268.63|0
1653309110000|2022-05-23 12:31:50|10268.85|10268.85|10268.85|10268.85|10268.85|10268.85|10268.85|10268.85|0
1653309120000|2022-05-23 12:32:00|10268.07|10268.07|10267.84|10267.84|10268.07|10268.07|10267.84|10267.84|0
1653309130000|2022-05-23 12:32:10|10267.62|10267.62|10267.62|10267.62|10267.62|10267.62|10267.62|10267.62|0
1653309150000|2022-05-23 12:32:30|10267.54|10267.54|10267.54|10267.54|10267.54|10267.54|10267.54|10267.54|0
1653309160000|2022-05-23 12:32:40|10267.09|10267.09|10267.9|10267.9|10267.9|10267.9|10267.09|10267.09|0
1653309170000|2022-05-23 12:32:50|10267.22|10267.22|10266.8|10266.8|10267.22|10267.22|10266.8|10266.8|0
1653309180000|2022-05-23 12:33:00|10266.62|10266.62|10266.15|10266.15|10266.62|10266.62|10266.15|10266.15|0
1653309210000|2022-05-23 12:33:30|10265.96|10265.96|10265.52|10265.52|10265.96|10265.96|10265.52|10265.52|0
1653309220000|2022-05-23 12:33:40|10265.44|10265.44|10264.62|10264.62|10265.44|10265.44|10264.62|10264.62|0
1653309240000|2022-05-23 12:34:00|10265.06|10265.06|10265.06|10265.06|10265.06|10265.06|10265.06|10265.06|0
1653309250000|2022-05-23 12:34:10|10265.41|10265.41|10265.76|10265.76|10265.76|10265.76|10265.41|10265.41|0
1653309260000|2022-05-23 12:34:20|10265.41|10265.41|10265.41|10265.41|10265.41|10265.41|10265.41|10265.41|0
1653309280000|2022-05-23 12:34:40|10265.15|10265.15|10264.7|10264.7|10265.15|10265.15|10264.7|10264.7|0
1653309290000|2022-05-23 12:34:50|10264.92|10264.92|10265.15|10265.15|10265.15|10265.15|10264.92|10264.92|0
1653309300000|2022-05-23 12:35:00|10264.11|10264.11|10266.9|10266.9|10266.9|10266.9|10264.11|10264.11|0
1653309310000|2022-05-23 12:35:10|10267.09|10267.09|10266.08|10266.08|10267.09|10267.09|10265.4|10265.4|0
1653309320000|2022-05-23 12:35:20|10266.93|10266.93|10267.26|10267.26|10267.26|10267.26|10266.93|10266.93|0
1653309330000|2022-05-23 12:35:30|10266.83|10266.83|10267.18|10267.18|10267.18|10267.18|10266.83|10266.83|0
1653309360000|2022-05-23 12:36:00|10267.29|10267.29|10267.4|10267.4|10267.4|10267.4|10267.29|10267.29|0
1653309370000|2022-05-23 12:36:10|10268.54|10268.54|10268.54|10268.54|10268.54|10268.54|10268.54|10268.54|0
1653309380000|2022-05-23 12:36:20|10267.76|10267.76|10268.11|10268.11|10268.11|10268.11|10267.76|10267.76|0
1653309390000|2022-05-23 12:36:30|10268.77|10268.77|10268.77|10268.77|10268.77|10268.77|10268.77|10268.77|0
1653309400000|2022-05-23 12:36:40|10271.13|10271.13|10272.83|10272.83|10272.98|10272.98|10271.13|10271.13|0
1653309420000|2022-05-23 12:37:00|10272.6|10272.6|10272.76|10272.76|10272.76|10272.76|10272.6|10272.6|0
1653309450000|2022-05-23 12:37:30|10272.63|10272.63|10272.63|10272.63|10272.63|10272.63|10272.63|10272.63|0
1653309500000|2022-05-23 12:38:20|10273.01|10273.01|10273.08|10273.08|10273.26|10273.26|10273.01|10273.01|0
1653309520000|2022-05-23 12:38:40|10273.96|10273.96|10273.96|10273.96|10273.96|10273.96|10273.96|10273.96|0
1653309530000|2022-05-23 12:38:50|10274.39|10274.39|10274.39|10274.39|10274.39|10274.39|10274.39|10274.39|0
1653309550000|2022-05-23 12:39:10|10274.27|10274.27|10274.27|10274.27|10274.27|10274.27|10274.27|10274.27|0
1653309560000|2022-05-23 12:39:20|10272.7|10272.7|10272.7|10272.7|10273.13|10273.13|10272.7|10272.7|0
1653309570000|2022-05-23 12:39:30|10273.58|10273.58|10273.58|10273.58|10273.58|10273.58|10273.58|10273.58|0
1653309580000|2022-05-23 12:39:40|10273.14|10273.14|10273.58|10273.58|10273.58|10273.58|10273.14|10273.14|0
1653309590000|2022-05-23 12:39:50|10273.36|10273.36|10273.59|10273.59|10273.59|10273.59|10273.36|10273.36|0
1653309600000|2022-05-23 12:40:00|10273.37|10273.37|10273.37|10273.37|10273.37|10273.37|10273.37|10273.37|0
1653309610000|2022-05-23 12:40:10|10274.41|10274.41|10274.25|10274.25|10274.41|10274.41|10274.25|10274.25|0
1653309620000|2022-05-23 12:40:20|10273.93|10273.93|10273.62|10273.62|10273.93|10273.93|10273.62|10273.62|0
1653309630000|2022-05-23 12:40:30|10274.11|10274.11|10274.11|10274.11|10274.11|10274.11|10274.11|10274.11|0
1653309640000|2022-05-23 12:40:40|10273.87|10273.87|10274.11|10274.11|10274.11|10274.11|10273.87|10273.87|0
1653309650000|2022-05-23 12:40:50|10274.61|10274.61|10274.61|10274.61|10274.61|10274.61|10274.61|10274.61|0
1653309660000|2022-05-23 12:41:00|10274.86|10274.86|10275.08|10275.08|10275.08|10275.08|10274.86|10274.86|0
1653309680000|2022-05-23 12:41:20|10274.9|10274.9|10274.9|10274.9|10274.9|10274.9|10274.9|10274.9|0
1653309690000|2022-05-23 12:41:30|10275.4|10275.4|10276.49|10276.49|10276.49|10276.49|10275.4|10275.4|0
1653309700000|2022-05-23 12:41:40|10276.58|10276.58|10276.58|10276.58|10276.58|10276.58|10276.58|10276.58|0
1653309720000|2022-05-23 12:42:00|10276.76|10276.76|10276.99|10276.99|10276.99|10276.99|10276.76|10276.76|0
1653309730000|2022-05-23 12:42:10|10276.7|10276.7|10276.4|10276.4|10276.89|10276.89|10276.4|10276.4|0
1653309740000|2022-05-23 12:42:20|10276.53|10276.53|10276.35|10276.35|10276.53|10276.53|10276.35|10276.35|0
1653309750000|2022-05-23 12:42:30|10276.17|10276.17|10276.17|10276.17|10276.17|10276.17|10276.17|10276.17|0
1653309760000|2022-05-23 12:42:40|10274.93|10274.93|10274.49|10274.49|10274.93|10274.93|10274.49|10274.49|0
1653309770000|2022-05-23 12:42:50|10274.25|10274.25|10274.25|10274.25|10274.25|10274.25|10274.25|10274.25|0
1653309780000|2022-05-23 12:43:00|10274|10274|10274.7|10274.7|10274.95|10274.95|10274|10274|0
1653309790000|2022-05-23 12:43:10|10274.95|10274.95|10274.95|10274.95|10274.95|10274.95|10274.95|10274.95|0
1653309840000|2022-05-23 12:44:00|10275.06|10275.06|10274.62|10274.62|10275.06|10275.06|10274.62|10274.62|0
1653309850000|2022-05-23 12:44:10|10274.18|10274.18|10273.66|10273.66|10274.2|10274.2|10273.66|10273.66|0
1653309860000|2022-05-23 12:44:20|10273.16|10273.16|10273.66|10273.66|10273.66|10273.66|10273.16|10273.16|0
1653309890000|2022-05-23 12:44:50|10273.41|10273.41|10272.62|10272.62|10273.41|10273.41|10272.62|10272.62|0
1653309900000|2022-05-23 12:45:00|10272.4|10272.4|10273.34|10273.34|10273.34|10273.34|10272.4|10272.4|0
1653309910000|2022-05-23 12:45:10|10272.1|10272.1|10272.1|10272.1|10272.1|10272.1|10272.1|10272.1|0
1653309950000|2022-05-23 12:45:50|10271.76|10271.76|10270.86|10270.86|10271.76|10271.76|10270.86|10270.86|0
1653309960000|2022-05-23 12:46:00|10270.77|10270.77|10270.26|10270.26|10270.77|10270.77|10270.26|10270.26|0
1653309970000|2022-05-23 12:46:10|10270.17|10270.17|10270.39|10270.39|10270.39|10270.39|10270.17|10270.17|0
1653309990000|2022-05-23 12:46:30|10270.32|10270.32|10270.32|10270.32|10270.32|10270.32|10270.32|10270.32|0
1653310010000|2022-05-23 12:46:50|10270.59|10270.59|10270.6|10270.6|10270.85|10270.85|10270.59|10270.59|0
1653310020000|2022-05-23 12:47:00|10270.12|10270.12|10270.12|10270.12|10270.12|10270.12|10270.12|10270.12|0
1653310040000|2022-05-23 12:47:20|10269.87|10269.87|10270.66|10270.66|10270.66|10270.66|10269.87|10269.87|0
1653310050000|2022-05-23 12:47:30|10270.41|10270.41|10270.41|10270.41|10270.41|10270.41|10270.41|10270.41|0
1653310090000|2022-05-23 12:48:10|10270.74|10270.74|10270.74|10270.74|10270.74|10270.74|10270.74|10270.74|0
1653310100000|2022-05-23 12:48:20|10270.99|10270.99|10270.99|10270.99|10270.99|10270.99|10270.99|10270.99|0
1653310110000|2022-05-23 12:48:30|10271.33|10271.33|10271.33|10271.33|10271.33|10271.33|10271.33|10271.33|0
1653310120000|2022-05-23 12:48:40|10271.5|10271.5|10271.24|10271.24|10271.5|10271.5|10271.08|10271.08|0
1653310130000|2022-05-23 12:48:50|10271.71|10271.71|10271.71|10271.71|10271.71|10271.71|10271.71|10271.71|0
1653310140000|2022-05-23 12:49:00|10271.54|10271.54|10271.46|10271.46|10271.54|10271.54|10271.46|10271.46|0
1653310150000|2022-05-23 12:49:10|10270.96|10270.96|10271.46|10271.46|10271.46|10271.46|10270.96|10270.96|0
1653310160000|2022-05-23 12:49:20|10271.58|10271.58|10271.5|10271.5|10271.58|10271.58|10271.5|10271.5|0
1653310170000|2022-05-23 12:49:30|10271.73|10271.73|10271.73|10271.73|10271.73|10271.73|10271.73|10271.73|0
1653310180000|2022-05-23 12:49:40|10271.77|10271.77|10271.77|10271.77|10271.77|10271.77|10271.77|10271.77|0
1653310190000|2022-05-23 12:49:50|10271.56|10271.56|10271.44|10271.44|10271.66|10271.66|10271.44|10271.44|0
1653310200000|2022-05-23 12:50:00|10271.57|10271.57|10271.66|10271.66|10271.66|10271.66|10271.57|10271.57|0
1653310210000|2022-05-23 12:50:10|10271.5|10271.5|10271.5|10271.5|10271.5|10271.5|10271.5|10271.5|0
1653310220000|2022-05-23 12:50:20|10271.07|10271.07|10271.07|10271.07|10271.07|10271.07|10271.07|10271.07|0
1653310230000|2022-05-23 12:50:30|10271.19|10271.19|10271.19|10271.19|10271.19|10271.19|10271.19|10271.19|0
1653310240000|2022-05-23 12:50:40|10271.3|10271.3|10271.38|10271.38|10271.38|10271.38|10271.3|10271.3|0
1653310250000|2022-05-23 12:50:50|10271.13|10271.13|10271.13|10271.13|10271.13|10271.13|10271.13|10271.13|0
1653310260000|2022-05-23 12:51:00|10270.88|10270.88|10270.66|10270.66|10270.88|10270.88|10270.66|10270.66|0
1653310270000|2022-05-23 12:51:10|10270.9|10270.9|10271.57|10271.57|10271.57|10271.57|10270.9|10270.9|0
1653310280000|2022-05-23 12:51:20|10271.8|10271.8|10271.8|10271.8|10271.8|10271.8|10271.8|10271.8|0
1653310290000|2022-05-23 12:51:30|10271.58|10271.58|10271.58|10271.58|10271.58|10271.58|10271.58|10271.58|0
1653310310000|2022-05-23 12:51:50|10271.75|10271.75|10272.44|10272.44|10272.44|10272.44|10271.75|10271.75|0
1653310330000|2022-05-23 12:52:10|10273.22|10273.22|10275.53|10275.53|10275.75|10275.75|10273.22|10273.22|0
1653310340000|2022-05-23 12:52:20|10275.98|10275.98|10278.23|10278.23|10278.23|10278.23|10275.75|10275.75|0
1653310350000|2022-05-23 12:52:30|10278.36|10278.36|10281.2|10281.2|10281.2|10281.2|10278.36|10278.36|0
1653310360000|2022-05-23 12:52:40|10281.63|10281.63|10281.85|10281.85|10281.85|10281.85|10281.63|10281.63|0
1653310380000|2022-05-23 12:53:00|10281.63|10281.63|10281.63|10281.63|10281.63|10281.63|10281.63|10281.63|0
1653310390000|2022-05-23 12:53:10|10281.18|10281.18|10281.18|10281.18|10281.18|10281.18|10281.18|10281.18|0
1653310400000|2022-05-23 12:53:20|10281.35|10281.35|10281.35|10281.35|10281.35|10281.35|10281.35|10281.35|0
1653310410000|2022-05-23 12:53:30|10281.27|10281.27|10281.27|10281.27|10281.27|10281.27|10281.27|10281.27|0
1653310420000|2022-05-23 12:53:40|10281.01|10281.01|10280.11|10280.11|10281.18|10281.18|10280.11|10280.11|0
1653310430000|2022-05-23 12:53:50|10278.97|10278.97|10277.52|10277.52|10279.4|10279.4|10277.24|10277.24|0
1653310440000|2022-05-23 12:54:00|10277.47|10277.47|10273.98|10273.98|10277.47|10277.47|10273.98|10273.98|0
1653310450000|2022-05-23 12:54:10|10273.73|10273.73|10273.47|10273.47|10273.83|10273.83|10273.19|10273.19|0
1653310460000|2022-05-23 12:54:20|10273.14|10273.14|10272.41|10272.41|10273.14|10273.14|10272.41|10272.41|0
1653310470000|2022-05-23 12:54:30|10272.18|10272.18|10271.95|10271.95|10272.18|10272.18|10271.95|10271.95|0
1653310480000|2022-05-23 12:54:40|10271.51|10271.51|10271.51|10271.51|10271.51|10271.51|10271.51|10271.51|0
1653310490000|2022-05-23 12:54:50|10271.32|10271.32|10269.71|10269.71|10271.32|10271.32|10269.71|10269.71|0
1653310500000|2022-05-23 12:55:00|10269.55|10269.55|10268.32|10268.32|10269.55|10269.55|10268.32|10268.32|0
1653310510000|2022-05-23 12:55:10|10268.19|10268.19|10268.19|10268.19|10268.19|10268.19|10268.19|10268.19|0
1653310520000|2022-05-23 12:55:20|10268.39|10268.39|10268.39|10268.39|10268.39|10268.39|10268.39|10268.39|0
1653310530000|2022-05-23 12:55:30|10268.67|10268.67|10268.57|10268.57|10268.67|10268.67|10268.48|10268.48|0
1653310550000|2022-05-23 12:55:50|10269.07|10269.07|10267.5|10267.5|10269.07|10269.07|10267.5|10267.5|0
1653310560000|2022-05-23 12:56:00|10267.98|10267.98|10267.58|10267.58|10267.98|10267.98|10267.35|10267.35|0
1653310570000|2022-05-23 12:56:10|10267.76|10267.76|10267.41|10267.41|10267.85|10267.85|10267.19|10267.19|0
1653310590000|2022-05-23 12:56:30|10267.22|10267.22|10267.17|10267.17|10267.35|10267.35|10267.07|10267.07|0
1653310610000|2022-05-23 12:56:50|10266.74|10266.74|10266.74|10266.74|10266.74|10266.74|10266.74|10266.74|0
1653310620000|2022-05-23 12:57:00|10267.06|10267.06|10266.78|10266.78|10267.06|10267.06|10266.78|10266.78|0
1653310630000|2022-05-23 12:57:10|10267.15|10267.15|10267.15|10267.15|10267.15|10267.15|10267.15|10267.15|0
1653310690000|2022-05-23 12:58:10|10266.93|10266.93|10266.93|10266.93|10266.93|10266.93|10266.93|10266.93|0
1653310710000|2022-05-23 12:58:30|10266.7|10266.7|10266.7|10266.7|10266.7|10266.7|10266.7|10266.7|0
1653310720000|2022-05-23 12:58:40|10266.28|10266.28|10264.06|10264.06|10266.28|10266.28|10264.06|10264.06|0
1653310750000|2022-05-23 12:59:10|10264.41|10264.41|10263.63|10263.63|10264.41|10264.41|10262.84|10262.84|0
1653310790000|2022-05-23 12:59:50|10263.75|10263.75|10263.75|10263.75|10263.75|10263.75|10263.75|10263.75|0
1653310800000|2022-05-23 13:00:00|10263.62|10263.62|10263.27|10263.27|10264.4|10264.4|10263.27|10263.27|0
1653310810000|2022-05-23 13:00:10|10263.39|10263.39|10263.52|10263.52|10263.52|10263.52|10263.39|10263.39|0
1653310820000|2022-05-23 13:00:20|10263.3|10263.3|10263.39|10263.39|10263.57|10263.57|10263.3|10263.3|0
1653310830000|2022-05-23 13:00:30|10264.18|10264.18|10264.07|10264.07|10264.18|10264.18|10263.96|10263.96|0
1653310840000|2022-05-23 13:00:40|10263.94|10263.94|10264.26|10264.26|10264.26|10264.26|10263.94|10263.94|0
1653310850000|2022-05-23 13:00:50|10264.03|10264.03|10264.01|10264.01|10264.26|10264.26|10264.01|10264.01|0
1653310860000|2022-05-23 13:01:00|10262.86|10262.86|10259.86|10259.86|10262.86|10262.86|10259.86|10259.86|0
1653310870000|2022-05-23 13:01:10|10259.77|10259.77|10258.64|10258.64|10259.77|10259.77|10258.64|10258.64|0
1653310880000|2022-05-23 13:01:20|10258.22|10258.22|10258.22|10258.22|10258.22|10258.22|10258.22|10258.22|0
1653310890000|2022-05-23 13:01:30|10257.69|10257.69|10256.66|10256.66|10257.69|10257.69|10256.66|10256.66|0
1653310900000|2022-05-23 13:01:40|10257.16|10257.16|10258.29|10258.29|10258.29|10258.29|10257.16|10257.16|0
1653310910000|2022-05-23 13:01:50|10257.97|10257.97|10257.97|10257.97|10257.97|10257.97|10257.97|10257.97|0
1653310930000|2022-05-23 13:02:10|10258.1|10258.1|10258.18|10258.18|10258.18|10258.18|10258.1|10258.1|0
1653310940000|2022-05-23 13:02:20|10258.62|10258.62|10260.31|10260.31|10260.31|10260.31|10258.62|10258.62|0
1653310950000|2022-05-23 13:02:30|10260.47|10260.47|10260.47|10260.47|10260.47|10260.47|10260.47|10260.47|0
1653310980000|2022-05-23 13:03:00|10260.39|10260.39|10260.23|10260.23|10260.39|10260.39|10260.23|10260.23|0
1653310990000|2022-05-23 13:03:10|10260.16|10260.16|10259.97|10259.97|10260.16|10260.16|10259.97|10259.97|0
1653311000000|2022-05-23 13:03:20|10260.4|10260.4|10261.78|10261.78|10261.78|10261.78|10260.4|10260.4|0
1653311020000|2022-05-23 13:03:40|10262.13|10262.13|10262.74|10262.74|10262.74|10262.74|10262.08|10262.08|0
1653311030000|2022-05-23 13:03:50|10263.19|10263.19|10263.58|10263.58|10263.58|10263.58|10263.04|10263.04|0
1653311040000|2022-05-23 13:04:00|10264.49|10264.49|10264.41|10264.41|10264.49|10264.49|10264.34|10264.34|0
1653311050000|2022-05-23 13:04:10|10264.59|10264.59|10264.5|10264.5|10264.59|10264.59|10264.5|10264.5|0
1653311060000|2022-05-23 13:04:20|10264.28|10264.28|10263.89|10263.89|10264.67|10264.67|10263.89|10263.89|0
1653311070000|2022-05-23 13:04:30|10264.11|10264.11|10264.47|10264.47|10264.47|10264.47|10264.11|10264.11|0
1653311080000|2022-05-23 13:04:40|10264.71|10264.71|10264.71|10264.71|10264.71|10264.71|10264.71|10264.71|0
1653311090000|2022-05-23 13:04:50|10266.38|10266.38|10265.71|10265.71|10266.38|10266.38|10265.71|10265.71|0
1653311100000|2022-05-23 13:05:00|10265.82|10265.82|10265.82|10265.82|10265.82|10265.82|10265.82|10265.82|0
1653311120000|2022-05-23 13:05:20|10265.36|10265.36|10265.36|10265.36|10265.36|10265.36|10265.36|10265.36|0
1653311130000|2022-05-23 13:05:30|10265.59|10265.59|10266.37|10266.37|10266.37|10266.37|10265.59|10265.59|0
1653311140000|2022-05-23 13:05:40|10265.95|10265.95|10266.38|10266.38|10266.38|10266.38|10265.95|10265.95|0
1653311190000|2022-05-23 13:06:30|10265.47|10265.47|10265.47|10265.47|10265.47|10265.47|10265.47|10265.47|0
1653311220000|2022-05-23 13:07:00|10265.65|10265.65|10265.65|10265.65|10265.65|10265.65|10265.65|10265.65|0
1653311240000|2022-05-23 13:07:20|10266.28|10266.28|10266.38|10266.38|10266.38|10266.38|10266.28|10266.28|0
1653311250000|2022-05-23 13:07:30|10266.84|10266.84|10266.98|10266.98|10266.98|10266.98|10266.84|10266.84|0
1653311260000|2022-05-23 13:07:40|10267.34|10267.34|10267.42|10267.42|10267.42|10267.42|10267.34|10267.34|0
1653311280000|2022-05-23 13:08:00|10266.84|10266.84|10267.26|10267.26|10267.26|10267.26|10266.84|10266.84|0
1653311290000|2022-05-23 13:08:10|10267.35|10267.35|10267.35|10267.35|10267.58|10267.58|10267.35|10267.35|0
1653311330000|2022-05-23 13:08:50|10267|10267|10266.53|10266.53|10267|10267|10266.53|10266.53|0
1653311340000|2022-05-23 13:09:00|10265.87|10265.87|10265.09|10265.09|10265.87|10265.87|10265.09|10265.09|0
1653311360000|2022-05-23 13:09:20|10266.08|10266.08|10266.01|10266.01|10266.13|10266.13|10265.64|10265.64|0
1653311370000|2022-05-23 13:09:30|10267.5|10267.5|10267.5|10267.5|10267.5|10267.5|10267.5|10267.5|0
1653311380000|2022-05-23 13:09:40|10267.94|10267.94|10266.81|10266.81|10267.94|10267.94|10266.72|10266.72|0
1653311390000|2022-05-23 13:09:50|10267.48|10267.48|10267.48|10267.48|10267.48|10267.48|10267.48|10267.48|0
1653311400000|2022-05-23 13:10:00|10267.7|10267.7|10267.89|10267.89|10267.89|10267.89|10267.7|10267.7|0
1653311410000|2022-05-23 13:10:10|10268.32|10268.32|10268.32|10268.32|10268.32|10268.32|10268.32|10268.32|0
1653311420000|2022-05-23 13:10:20|10268.7|10268.7|10269.3|10269.3|10269.3|10269.3|10268.36|10268.36|0
1653311430000|2022-05-23 13:10:30|10269.13|10269.13|10269.46|10269.46|10269.46|10269.46|10269.13|10269.13|0
1653311440000|2022-05-23 13:10:40|10270.2|10270.2|10270.7|10270.7|10271.14|10271.14|10270.2|10270.2|0
1653311450000|2022-05-23 13:10:50|10271.23|10271.23|10271.23|10271.23|10271.23|10271.23|10271.23|10271.23|0
1653311480000|2022-05-23 13:11:20|10271.52|10271.52|10271.52|10271.52|10271.52|10271.52|10271.52|10271.52|0
1653311490000|2022-05-23 13:11:30|10271.33|10271.33|10271.33|10271.33|10271.33|10271.33|10271.33|10271.33|0
1653311500000|2022-05-23 13:11:40|10271.42|10271.42|10271.51|10271.51|10271.51|10271.51|10271.42|10271.42|0
1653311510000|2022-05-23 13:11:50|10272.13|10272.13|10272.07|10272.07|10272.5|10272.5|10272.07|10272.07|0
1653311520000|2022-05-23 13:12:00|10271.65|10271.65|10271.32|10271.32|10271.65|10271.65|10270.86|10270.86|0
1653311530000|2022-05-23 13:12:10|10271.5|10271.5|10271.85|10271.85|10271.85|10271.85|10271.5|10271.5|0
1653311540000|2022-05-23 13:12:20|10271.67|10271.67|10272.12|10272.12|10272.12|10272.12|10271.34|10271.34|0
1653311560000|2022-05-23 13:12:40|10271.64|10271.64|10272.09|10272.09|10272.09|10272.09|10271.64|10271.64|0
1653311570000|2022-05-23 13:12:50|10272.34|10272.34|10276.7|10276.7|10276.7|10276.7|10272.34|10272.34|0
1653311580000|2022-05-23 13:13:00|10276.92|10276.92|10276.92|10276.92|10276.92|10276.92|10276.92|10276.92|0
1653311590000|2022-05-23 13:13:10|10277.35|10277.35|10278.58|10278.58|10278.58|10278.58|10277.35|10277.35|0
1653311600000|2022-05-23 13:13:20|10278.11|10278.11|10278.2|10278.2|10278.2|10278.2|10278.11|10278.11|0
1653311610000|2022-05-23 13:13:30|10278.56|10278.56|10280.21|10280.21|10280.21|10280.21|10278.56|10278.56|0
1653311620000|2022-05-23 13:13:40|10280.47|10280.47|10280.8|10280.8|10281.06|10281.06|10280.47|10280.47|0
1653311630000|2022-05-23 13:13:50|10281.17|10281.17|10281.86|10281.86|10281.86|10281.86|10281.17|10281.17|0
1653311640000|2022-05-23 13:14:00|10282.74|10282.74|10283.61|10283.61|10283.61|10283.61|10282.74|10282.74|0
1653311650000|2022-05-23 13:14:10|10283.78|10283.78|10283.87|10283.87|10283.94|10283.94|10283.64|10283.64|0
1653311660000|2022-05-23 13:14:20|10284.41|10284.41|10284.65|10284.65|10284.99|10284.99|10284.41|10284.41|0
1653311670000|2022-05-23 13:14:30|10285.1|10285.1|10288.56|10288.56|10288.56|10288.56|10285.1|10285.1|0
1653311680000|2022-05-23 13:14:40|10288.78|10288.78|10288|10288|10288.78|10288.78|10288|10288|0
1653311690000|2022-05-23 13:14:50|10288.25|10288.25|10287.06|10287.06|10288.25|10288.25|10287.06|10287.06|0
1653311700000|2022-05-23 13:15:00|10286.29|10286.29|10286.29|10286.29|10286.29|10286.29|10286.29|10286.29|0
1653311720000|2022-05-23 13:15:20|10285.63|10285.63|10285.19|10285.19|10285.63|10285.63|10285.19|10285.19|0
1653311730000|2022-05-23 13:15:30|10284.75|10284.75|10285.19|10285.19|10285.19|10285.19|10284.75|10284.75|0
1653311740000|2022-05-23 13:15:40|10285.56|10285.56|10284.83|10284.83|10285.56|10285.56|10284.83|10284.83|0
1653311750000|2022-05-23 13:15:50|10285.51|10285.51|10285.51|10285.51|10285.51|10285.51|10285.51|10285.51|0
1653311760000|2022-05-23 13:16:00|10285.73|10285.73|10285.73|10285.73|10285.73|10285.73|10285.73|10285.73|0
1653311770000|2022-05-23 13:16:10|10286.1|10286.1|10286.58|10286.58|10286.8|10286.8|10286.1|10286.1|0
1653311780000|2022-05-23 13:16:20|10286.32|10286.32|10286.19|10286.19|10286.32|10286.32|10286.19|10286.19|0
1653311790000|2022-05-23 13:16:30|10286.07|10286.07|10285.7|10285.7|10286.07|10286.07|10285.7|10285.7|0
1653311800000|2022-05-23 13:16:40|10285.56|10285.56|10285.7|10285.7|10285.7|10285.7|10285.56|10285.56|0
1653311820000|2022-05-23 13:17:00|10285.94|10285.94|10286.09|10286.09|10286.09|10286.09|10285.73|10285.73|0
1653311830000|2022-05-23 13:17:10|10285.99|10285.99|10287.32|10287.32|10287.32|10287.32|10285.99|10285.99|0
1653311840000|2022-05-23 13:17:20|10287.65|10287.65|10288.18|10288.18|10288.18|10288.18|10287.65|10287.65|0
1653311850000|2022-05-23 13:17:30|10288.51|10288.51|10288.51|10288.51|10288.51|10288.51|10288.51|10288.51|0
1653311870000|2022-05-23 13:17:50|10288.97|10288.97|10289.45|10289.45|10289.45|10289.45|10288.97|10288.97|0
1653311880000|2022-05-23 13:18:00|10288.95|10288.95|10288.95|10288.95|10288.95|10288.95|10288.95|10288.95|0
1653311910000|2022-05-23 13:18:30|10289.7|10289.7|10289.82|10289.82|10289.82|10289.82|10289.7|10289.7|0
1653311960000|2022-05-23 13:19:20|10290.04|10290.04|10290.04|10290.04|10290.04|10290.04|10290.04|10290.04|0
1653311970000|2022-05-23 13:19:30|10289.81|10289.81|10289.57|10289.57|10290.27|10290.27|10289.57|10289.57|0
1653312020000|2022-05-23 13:20:20|10289.79|10289.79|10289.96|10289.96|10289.96|10289.96|10289.79|10289.79|0
1653312040000|2022-05-23 13:20:40|10289.74|10289.74|10290.12|10290.12|10290.12|10290.12|10289.74|10289.74|0
1653312050000|2022-05-23 13:20:50|10290.29|10290.29|10289.58|10289.58|10290.29|10290.29|10289.31|10289.31|0
1653312060000|2022-05-23 13:21:00|10289.34|10289.34|10289.82|10289.82|10289.82|10289.82|10289.34|10289.34|0
1653312070000|2022-05-23 13:21:10|10290.06|10290.06|10290.06|10290.06|10290.06|10290.06|10290.06|10290.06|0
1653312080000|2022-05-23 13:21:20|10290.37|10290.37|10290.04|10290.04|10290.37|10290.37|10290.04|10290.04|0
1653312090000|2022-05-23 13:21:30|10289.81|10289.81|10289.81|10289.81|10289.81|10289.81|10289.81|10289.81|0
1653312110000|2022-05-23 13:21:50|10290.04|10290.04|10289.87|10289.87|10290.04|10290.04|10289.87|10289.87|0
1653312120000|2022-05-23 13:22:00|10290.4|10290.4|10290.4|10290.4|10290.4|10290.4|10290.4|10290.4|0
1653312140000|2022-05-23 13:22:20|10290.28|10290.28|10290.28|10290.28|10290.28|10290.28|10290.28|10290.28|0
1653312150000|2022-05-23 13:22:30|10290.09|10290.09|10290.09|10290.09|10290.09|10290.09|10290.09|10290.09|0
1653312190000|2022-05-23 13:23:10|10290.18|10290.18|10290.18|10290.18|10290.18|10290.18|10290.18|10290.18|0
1653312200000|2022-05-23 13:23:20|10290.41|10290.41|10290.41|10290.41|10290.41|10290.41|10290.41|10290.41|0
1653312210000|2022-05-23 13:23:30|10290.29|10290.29|10288.97|10288.97|10290.29|10290.29|10288.97|10288.97|0
1653312220000|2022-05-23 13:23:40|10289.1|10289.1|10289.19|10289.19|10289.19|10289.19|10289.1|10289.1|0
1653312230000|2022-05-23 13:23:50|10289.36|10289.36|10288.92|10288.92|10289.36|10289.36|10288.92|10288.92|0
1653312250000|2022-05-23 13:24:10|10289.77|10289.77|10289.93|10289.93|10289.93|10289.93|10289.77|10289.77|0
1653312260000|2022-05-23 13:24:20|10290.06|10290.06|10290.5|10290.5|10290.5|10290.5|10290.06|10290.06|0
1653312270000|2022-05-23 13:24:30|10290.65|10290.65|10291.43|10291.43|10291.43|10291.43|10290.65|10290.65|0
1653312280000|2022-05-23 13:24:40|10291.53|10291.53|10294.21|10294.21|10294.21|10294.21|10291.53|10291.53|0
1653312300000|2022-05-23 13:25:00|10294.99|10294.99|10295.36|10295.36|10295.36|10295.36|10294.99|10294.99|0
1653312320000|2022-05-23 13:25:20|10295.69|10295.69|10295.69|10295.69|10295.69|10295.69|10295.69|10295.69|0
1653312340000|2022-05-23 13:25:40|10295.84|10295.84|10295.84|10295.84|10295.84|10295.84|10295.84|10295.84|0
1653312350000|2022-05-23 13:25:50|10295.74|10295.74|10295.87|10295.87|10295.87|10295.87|10295.74|10295.74|0
1653312360000|2022-05-23 13:26:00|10296.66|10296.66|10296.66|10296.66|10296.66|10296.66|10296.66|10296.66|0
1653312370000|2022-05-23 13:26:10|10296.13|10296.13|10296.04|10296.04|10296.13|10296.13|10296.04|10296.04|0
1653312380000|2022-05-23 13:26:20|10296.27|10296.27|10296.27|10296.27|10296.27|10296.27|10296.27|10296.27|0
1653312390000|2022-05-23 13:26:30|10296.77|10296.77|10296.77|10296.77|10296.77|10296.77|10296.77|10296.77|0
1653312420000|2022-05-23 13:27:00|10295.06|10295.06|10295.48|10295.48|10295.91|10295.91|10295.06|10295.06|0
1653312450000|2022-05-23 13:27:30|10295.13|10295.13|10295.13|10295.13|10295.13|10295.13|10295.13|10295.13|0
1653312460000|2022-05-23 13:27:40|10294.7|10294.7|10294.7|10294.7|10294.7|10294.7|10294.7|10294.7|0
1653312480000|2022-05-23 13:28:00|10294.83|10294.83|10294.99|10294.99|10294.99|10294.99|10294.83|10294.83|0
1653312490000|2022-05-23 13:28:10|10295.11|10295.11|10295.44|10295.44|10295.44|10295.44|10295.11|10295.11|0
1653312500000|2022-05-23 13:28:20|10295|10295|10294.34|10294.34|10295|10295|10294.2|10294.2|0
1653312510000|2022-05-23 13:28:30|10294.17|10294.17|10294.17|10294.17|10294.17|10294.17|10294.17|10294.17|0
1653312530000|2022-05-23 13:28:50|10294.38|10294.38|10294.38|10294.38|10294.38|10294.38|10294.38|10294.38|0
1653312550000|2022-05-23 13:29:10|10293.95|10293.95|10294.4|10294.4|10294.4|10294.4|10293.84|10293.84|0
1653312560000|2022-05-23 13:29:20|10294.29|10294.29|10293.84|10293.84|10294.29|10294.29|10293.84|10293.84|0
1653312590000|2022-05-23 13:29:50|10293.62|10293.62|10292.71|10292.71|10293.62|10293.62|10292.62|10292.62|0
1653312600000|2022-05-23 13:30:00|10292.54|10292.54|10288.92|10288.92|10293.14|10293.14|10288.92|10288.92|0
1653312610000|2022-05-23 13:30:10|10288.57|10288.57|10272.94|10272.94|10288.57|10288.57|10272.94|10272.94|0
1653312620000|2022-05-23 13:30:20|10272.81|10272.81|10274.67|10274.67|10275.81|10275.81|10272.43|10272.43|0
1653312630000|2022-05-23 13:30:30|10275.55|10275.55|10276.21|10276.21|10276.21|10276.21|10275.55|10275.55|0
1653312640000|2022-05-23 13:30:40|10276.44|10276.44|10277.21|10277.21|10277.21|10277.21|10275.57|10275.57|0
1653312650000|2022-05-23 13:30:50|10277.29|10277.29|10277.38|10277.38|10278|10278|10277.22|10277.22|0
1653312660000|2022-05-23 13:31:00|10276.59|10276.59|10272.66|10272.66|10276.59|10276.59|10272.66|10272.66|0
1653312670000|2022-05-23 13:31:10|10273.33|10273.33|10274.99|10274.99|10274.99|10274.99|10273.33|10273.33|0
1653312680000|2022-05-23 13:31:20|10274.76|10274.76|10273.97|10273.97|10274.76|10274.76|10273.53|10273.53|0
1653312690000|2022-05-23 13:31:30|10273.74|10273.74|10270.5|10270.5|10273.74|10273.74|10270.5|10270.5|0
1653312700000|2022-05-23 13:31:40|10270.38|10270.38|10269.38|10269.38|10270.38|10270.38|10269.38|10269.38|0
1653312710000|2022-05-23 13:31:50|10268.94|10268.94|10266.41|10266.41|10268.94|10268.94|10265.9|10265.9|0
1653312720000|2022-05-23 13:32:00|10266.18|10266.18|10266.94|10266.94|10266.94|10266.94|10266.18|10266.18|0
1653312730000|2022-05-23 13:32:10|10267.81|10267.81|10269.11|10269.11|10269.11|10269.11|10267.81|10267.81|0
1653312740000|2022-05-23 13:32:20|10269.41|10269.41|10270.01|10270.01|10270.01|10270.01|10269.41|10269.41|0
1653312750000|2022-05-23 13:32:30|10269.48|10269.48|10269.48|10269.48|10269.48|10269.48|10269.48|10269.48|0
1653312760000|2022-05-23 13:32:40|10269.33|10269.33|10269.33|10269.33|10269.33|10269.33|10269.1|10269.1|0
1653312770000|2022-05-23 13:32:50|10269.55|10269.55|10269.78|10269.78|10269.78|10269.78|10269.55|10269.55|0
1653312780000|2022-05-23 13:33:00|10269.6|10269.6|10268.95|10268.95|10269.6|10269.6|10268.95|10268.95|0
1653312790000|2022-05-23 13:33:10|10268.83|10268.83|10269.08|10269.08|10269.2|10269.2|10268.83|10268.83|0
1653312800000|2022-05-23 13:33:20|10268.86|10268.86|10272.17|10272.17|10272.17|10272.17|10268.86|10268.86|0
1653312810000|2022-05-23 13:33:30|10272.85|10272.85|10274.32|10274.32|10274.32|10274.32|10272.85|10272.85|0
1653312820000|2022-05-23 13:33:40|10275.19|10275.19|10275.28|10275.28|10275.28|10275.28|10275.09|10275.09|0
1653312830000|2022-05-23 13:33:50|10274.83|10274.83|10275.62|10275.62|10275.62|10275.62|10274.83|10274.83|0
1653312840000|2022-05-23 13:34:00|10275.54|10275.54|10274.85|10274.85|10275.54|10275.54|10274.85|10274.85|0
1653312850000|2022-05-23 13:34:10|10274.5|10274.5|10273.83|10273.83|10274.5|10274.5|10273.83|10273.83|0
1653312860000|2022-05-23 13:34:20|10273.66|10273.66|10272.38|10272.38|10273.66|10273.66|10272.38|10272.38|0
1653312870000|2022-05-23 13:34:30|10272.6|10272.6|10273.28|10273.28|10273.43|10273.43|10272.6|10272.6|0
1653312880000|2022-05-23 13:34:40|10273.17|10273.17|10272.69|10272.69|10273.17|10273.17|10272.69|10272.69|0
1653312890000|2022-05-23 13:34:50|10273.12|10273.12|10275.75|10275.75|10276.09|10276.09|10273.12|10273.12|0
1653312900000|2022-05-23 13:35:00|10276.12|10276.12|10277.8|10277.8|10278.65|10278.65|10276.12|10276.12|0
1653312910000|2022-05-23 13:35:10|10277.43|10277.43|10276.74|10276.74|10277.43|10277.43|10275.51|10275.51|0
1653312920000|2022-05-23 13:35:20|10276.3|10276.3|10274.03|10274.03|10276.3|10276.3|10274.03|10274.03|0
1653312930000|2022-05-23 13:35:30|10273.84|10273.84|10269.5|10269.5|10273.84|10273.84|10269.39|10269.39|0
1653312940000|2022-05-23 13:35:40|10269.06|10269.06|10270.42|10270.42|10270.42|10270.42|10269.06|10269.06|0
1653312950000|2022-05-23 13:35:50|10270.65|10270.65|10270.73|10270.73|10270.73|10270.73|10270.65|10270.65|0
1653312960000|2022-05-23 13:36:00|10269.77|10269.77|10268.18|10268.18|10269.77|10269.77|10267.28|10267.28|0
1653312970000|2022-05-23 13:36:10|10268.61|10268.61|10267.68|10267.68|10268.61|10268.61|10267.68|10267.68|0
1653312980000|2022-05-23 13:36:20|10267.51|10267.51|10267.07|10267.07|10267.51|10267.51|10267.07|10267.07|0
1653312990000|2022-05-23 13:36:30|10266.95|10266.95|10264.54|10264.54|10267.1|10267.1|10264.54|10264.54|0
1653313000000|2022-05-23 13:36:40|10263.88|10263.88|10261.64|10261.64|10263.88|10263.88|10260.86|10260.86|0
1653313010000|2022-05-23 13:36:50|10261.86|10261.86|10261.78|10261.78|10261.86|10261.86|10261.78|10261.78|0
1653313020000|2022-05-23 13:37:00|10262.03|10262.03|10262.03|10262.03|10262.03|10262.03|10262.03|10262.03|0
1653313030000|2022-05-23 13:37:10|10261.8|10261.8|10261.8|10261.8|10261.8|10261.8|10261.8|10261.8|0
1653313040000|2022-05-23 13:37:20|10261.55|10261.55|10261.36|10261.36|10261.55|10261.55|10261.36|10261.36|0
1653313050000|2022-05-23 13:37:30|10260.99|10260.99|10261.44|10261.44|10261.44|10261.44|10260.99|10260.99|0
1653313060000|2022-05-23 13:37:40|10261.81|10261.81|10264.61|10264.61|10264.61|10264.61|10261.81|10261.81|0
1653313070000|2022-05-23 13:37:50|10264.4|10264.4|10264.26|10264.26|10264.4|10264.4|10264.26|10264.26|0
1653313080000|2022-05-23 13:38:00|10264.34|10264.34|10266.99|10266.99|10267.42|10267.42|10264.34|10264.34|0
1653313090000|2022-05-23 13:38:10|10266.84|10266.84|10266.76|10266.76|10266.94|10266.94|10266.15|10266.15|0
1653313100000|2022-05-23 13:38:20|10266.53|10266.53|10265.52|10265.52|10266.53|10266.53|10265.52|10265.52|0
1653313110000|2022-05-23 13:38:30|10265.08|10265.08|10265.17|10265.17|10265.17|10265.17|10265.08|10265.08|0
1653313120000|2022-05-23 13:38:40|10264.98|10264.98|10264.4|10264.4|10264.98|10264.98|10264.4|10264.4|0
1653313130000|2022-05-23 13:38:50|10264.84|10264.84|10264.18|10264.18|10264.84|10264.84|10264.06|10264.06|0
1653313140000|2022-05-23 13:39:00|10263.95|10263.95|10263.33|10263.33|10263.95|10263.95|10263.33|10263.33|0
1653313150000|2022-05-23 13:39:10|10262.55|10262.55|10263.04|10263.04|10263.21|10263.21|10262.42|10262.42|0
1653313160000|2022-05-23 13:39:20|10262.51|10262.51|10261.94|10261.94|10262.51|10262.51|10261.65|10261.65|0
1653313170000|2022-05-23 13:39:30|10262.79|10262.79|10262.2|10262.2|10262.79|10262.79|10262.2|10262.2|0
1653313180000|2022-05-23 13:39:40|10261.81|10261.81|10261.42|10261.42|10261.81|10261.81|10261.42|10261.42|0
1653313190000|2022-05-23 13:39:50|10260.99|10260.99|10260.76|10260.76|10260.99|10260.99|10260.76|10260.76|0
1653313200000|2022-05-23 13:40:00|10261.19|10261.19|10259.1|10259.1|10261.19|10261.19|10259.1|10259.1|0
1653313210000|2022-05-23 13:40:10|10258.73|10258.73|10257.38|10257.38|10258.73|10258.73|10257.34|10257.34|0
1653313220000|2022-05-23 13:40:20|10257.04|10257.04|10257.25|10257.25|10257.38|10257.38|10256.79|10256.79|0
1653313230000|2022-05-23 13:40:30|10257.71|10257.71|10260.74|10260.74|10260.74|10260.74|10257.71|10257.71|0
1653313240000|2022-05-23 13:40:40|10260.99|10260.99|10260.55|10260.55|10260.99|10260.99|10260.55|10260.55|0
1653313250000|2022-05-23 13:40:50|10260.78|10260.78|10260.78|10260.78|10260.78|10260.78|10260.78|10260.78|0
1653313260000|2022-05-23 13:41:00|10261|10261|10262.77|10262.77|10262.77|10262.77|10260.56|10260.56|0
1653313270000|2022-05-23 13:41:10|10262.99|10262.99|10262.21|10262.21|10262.99|10262.99|10262.21|10262.21|0
1653313280000|2022-05-23 13:41:20|10262.59|10262.59|10265.07|10265.07|10265.07|10265.07|10262.59|10262.59|0
1653313290000|2022-05-23 13:41:30|10265.26|10265.26|10267.15|10267.15|10267.15|10267.15|10265.26|10265.26|0
1653313300000|2022-05-23 13:41:40|10267.24|10267.24|10267.73|10267.73|10267.73|10267.73|10267.24|10267.24|0
1653313310000|2022-05-23 13:41:50|10267.95|10267.95|10268.57|10268.57|10268.57|10268.57|10267.95|10267.95|0
1653313320000|2022-05-23 13:42:00|10268.73|10268.73|10269.75|10269.75|10270.18|10270.18|10268.73|10268.73|0
1653313330000|2022-05-23 13:42:10|10269.97|10269.97|10270.99|10270.99|10270.99|10270.99|10269.61|10269.61|0
1653313340000|2022-05-23 13:42:20|10270.77|10270.77|10270.99|10270.99|10270.99|10270.99|10270.77|10270.77|0
1653313350000|2022-05-23 13:42:30|10271.51|10271.51|10273.37|10273.37|10273.37|10273.37|10271.51|10271.51|0
1653313360000|2022-05-23 13:42:40|10273.55|10273.55|10274.33|10274.33|10274.33|10274.33|10273.55|10273.55|0
1653313370000|2022-05-23 13:42:50|10274.23|10274.23|10274.32|10274.32|10274.32|10274.32|10274.23|10274.23|0
1653313380000|2022-05-23 13:43:00|10274.47|10274.47|10274.95|10274.95|10274.95|10274.95|10274.32|10274.32|0
1653313400000|2022-05-23 13:43:20|10275.13|10275.13|10274.39|10274.39|10275.13|10275.13|10274.39|10274.39|0
1653313410000|2022-05-23 13:43:30|10273.61|10273.61|10273.61|10273.61|10273.61|10273.61|10272.83|10272.83|0
1653313420000|2022-05-23 13:43:40|10273.76|10273.76|10273.94|10273.94|10273.94|10273.94|10273.76|10273.76|0
1653313430000|2022-05-23 13:43:50|10274.44|10274.44|10274.26|10274.26|10274.44|10274.44|10274.26|10274.26|0
1653313440000|2022-05-23 13:44:00|10274.44|10274.44|10275.83|10275.83|10275.83|10275.83|10274.44|10274.44|0
1653313450000|2022-05-23 13:44:10|10276.15|10276.15|10276.15|10276.15|10276.15|10276.15|10276.15|10276.15|0
1653313460000|2022-05-23 13:44:20|10276.32|10276.32|10276.99|10276.99|10277.43|10277.43|10276|10276|0
1653313470000|2022-05-23 13:44:30|10276.87|10276.87|10277.15|10277.15|10277.15|10277.15|10276.87|10276.87|0
1653313480000|2022-05-23 13:44:40|10277.04|10277.04|10276.16|10276.16|10277.04|10277.04|10276.16|10276.16|0
1653313500000|2022-05-23 13:45:00|10276.54|10276.54|10276.68|10276.68|10276.68|10276.68|10276.44|10276.44|0
1653313510000|2022-05-23 13:45:10|10276.51|10276.51|10276.05|10276.05|10276.86|10276.86|10276.05|10276.05|0
1653313520000|2022-05-23 13:45:20|10275.96|10275.96|10274.79|10274.79|10275.96|10275.96|10274.62|10274.62|0
1653313530000|2022-05-23 13:45:30|10275.01|10275.01|10274.79|10274.79|10275.01|10275.01|10274.79|10274.79|0
1653313540000|2022-05-23 13:45:40|10274.37|10274.37|10274.38|10274.38|10274.59|10274.59|10274.37|10274.37|0
1653313550000|2022-05-23 13:45:50|10274.71|10274.71|10275.07|10275.07|10275.3|10275.3|10274.71|10274.71|0
1653313560000|2022-05-23 13:46:00|10274.96|10274.96|10274.09|10274.09|10274.96|10274.96|10274.09|10274.09|0
1653313570000|2022-05-23 13:46:10|10274.22|10274.22|10274.22|10274.22|10274.22|10274.22|10274.22|10274.22|0
1653313580000|2022-05-23 13:46:20|10272.98|10272.98|10272.98|10272.98|10272.98|10272.98|10272.19|10272.19|0
1653313590000|2022-05-23 13:46:30|10272.88|10272.88|10272.8|10272.8|10272.88|10272.88|10272.8|10272.8|0
1653313600000|2022-05-23 13:46:40|10272.96|10272.96|10274.52|10274.52|10274.52|10274.52|10272.85|10272.85|0
1653313610000|2022-05-23 13:46:50|10275.1|10275.1|10275.51|10275.51|10275.51|10275.51|10274.47|10274.47|0
1653313620000|2022-05-23 13:47:00|10275.73|10275.73|10276.64|10276.64|10276.64|10276.64|10275.52|10275.52|0
1653313630000|2022-05-23 13:47:10|10276.39|10276.39|10275.13|10275.13|10276.39|10276.39|10275.02|10275.02|0
1653313640000|2022-05-23 13:47:20|10275.42|10275.42|10277.12|10277.12|10277.12|10277.12|10275.42|10275.42|0
1653313650000|2022-05-23 13:47:30|10277.25|10277.25|10279.14|10279.14|10279.14|10279.14|10276.63|10276.63|0
1653313660000|2022-05-23 13:47:40|10279.58|10279.58|10280.05|10280.05|10280.05|10280.05|10279.58|10279.58|0
1653313670000|2022-05-23 13:47:50|10280.23|10280.23|10281.85|10281.85|10282.1|10282.1|10280.23|10280.23|0
1653313680000|2022-05-23 13:48:00|10282.15|10282.15|10284.3|10284.3|10284.47|10284.47|10281.85|10281.85|0
1653313690000|2022-05-23 13:48:10|10285.15|10285.15|10285.63|10285.63|10285.63|10285.63|10285.15|10285.15|0
1653313700000|2022-05-23 13:48:20|10282.47|10282.47|10282.68|10282.68|10282.68|10282.68|10282.47|10282.47|0
1653313710000|2022-05-23 13:48:30|10282.91|10282.91|10283.09|10283.09|10283.09|10283.09|10282.91|10282.91|0
1653313720000|2022-05-23 13:48:40|10282.91|10282.91|10282.82|10282.82|10282.91|10282.91|10282.47|10282.47|0
1653313730000|2022-05-23 13:48:50|10282.45|10282.45|10281.7|10281.7|10282.45|10282.45|10281.7|10281.7|0
1653313740000|2022-05-23 13:49:00|10280.79|10280.79|10281.57|10281.57|10281.57|10281.57|10280.79|10280.79|0
1653313750000|2022-05-23 13:49:10|10281.65|10281.65|10281.65|10281.65|10281.65|10281.65|10281.65|10281.65|0
1653313780000|2022-05-23 13:49:40|10282.09|10282.09|10282.09|10282.09|10282.09|10282.09|10282.09|10282.09|0
1653313790000|2022-05-23 13:49:50|10282.46|10282.46|10284.41|10284.41|10284.63|10284.63|10282.46|10282.46|0
1653313800000|2022-05-23 13:50:00|10284.62|10284.62|10285.09|10285.09|10285.09|10285.09|10284.62|10284.62|0
1653313810000|2022-05-23 13:50:10|10284.65|10284.65|10284.68|10284.68|10284.81|10284.81|10284.65|10284.65|0
1653313820000|2022-05-23 13:50:20|10285.06|10285.06|10285.16|10285.16|10285.16|10285.16|10285.06|10285.06|0
1653313850000|2022-05-23 13:50:50|10285.59|10285.59|10285.68|10285.68|10285.68|10285.68|10285.59|10285.59|0
1653313880000|2022-05-23 13:51:20|10285.24|10285.24|10285.01|10285.01|10285.24|10285.24|10284.47|10284.47|0
1653313890000|2022-05-23 13:51:30|10285.25|10285.25|10285.25|10285.25|10285.25|10285.25|10285.25|10285.25|0
1653313910000|2022-05-23 13:51:50|10285.61|10285.61|10285.87|10285.87|10285.87|10285.87|10285.61|10285.61|0
1653313920000|2022-05-23 13:52:00|10286.24|10286.24|10289.36|10289.36|10289.36|10289.36|10286.24|10286.24|0
1653313930000|2022-05-23 13:52:10|10289.19|10289.19|10286.27|10286.27|10289.19|10289.19|10286.27|10286.27|0
1653313940000|2022-05-23 13:52:20|10285.97|10285.97|10285.83|10285.83|10285.98|10285.98|10285.2|10285.2|0
1653313950000|2022-05-23 13:52:30|10285.46|10285.46|10285.68|10285.68|10285.68|10285.68|10285.46|10285.46|0
1653313960000|2022-05-23 13:52:40|10285.83|10285.83|10285.65|10285.65|10285.83|10285.83|10285.65|10285.65|0
1653313970000|2022-05-23 13:52:50|10285.77|10285.77|10285.77|10285.77|10285.77|10285.77|10285.77|10285.77|0
1653313980000|2022-05-23 13:53:00|10285.85|10285.85|10284.41|10284.41|10285.85|10285.85|10284.41|10284.41|0
1653313990000|2022-05-23 13:53:10|10284.25|10284.25|10284.08|10284.08|10284.3|10284.3|10284.08|10284.08|0
1653314000000|2022-05-23 13:53:20|10283.12|10283.12|10282.54|10282.54|10283.12|10283.12|10282.54|10282.54|0
1653314010000|2022-05-23 13:53:30|10282.48|10282.48|10280.48|10280.48|10282.48|10282.48|10280.48|10280.48|0
1653314020000|2022-05-23 13:53:40|10280.29|10280.29|10280.33|10280.33|10280.33|10280.33|10280.16|10280.16|0
1653314030000|2022-05-23 13:53:50|10279.54|10279.54|10279.54|10279.54|10279.54|10279.54|10279.54|10279.54|0
1653314040000|2022-05-23 13:54:00|10278.76|10278.76|10277.22|10277.22|10278.76|10278.76|10277.22|10277.22|0
1653314050000|2022-05-23 13:54:10|10277.1|10277.1|10276.02|10276.02|10277.1|10277.1|10276.02|10276.02|0
1653314060000|2022-05-23 13:54:20|10276.1|10276.1|10275.36|10275.36|10276.18|10276.18|10275.36|10275.36|0
1653314070000|2022-05-23 13:54:30|10275.19|10275.19|10274.59|10274.59|10275.19|10275.19|10274.59|10274.59|0
1653314080000|2022-05-23 13:54:40|10274.38|10274.38|10274.16|10274.16|10274.38|10274.38|10274.16|10274.16|0
1653314090000|2022-05-23 13:54:50|10273.54|10273.54|10269.31|10269.31|10273.54|10273.54|10269.09|10269.09|0
1653314100000|2022-05-23 13:55:00|10268.98|10268.98|10268.54|10268.54|10268.98|10268.98|10268.54|10268.54|0
1653314110000|2022-05-23 13:55:10|10266.98|10266.98|10265.47|10265.47|10266.98|10266.98|10265.47|10265.47|0
1653314120000|2022-05-23 13:55:20|10265.38|10265.38|10264.2|10264.2|10265.38|10265.38|10264.2|10264.2|0
1653314130000|2022-05-23 13:55:30|10264.1|10264.1|10264.1|10264.1|10264.31|10264.31|10264.1|10264.1|0
1653314150000|2022-05-23 13:55:50|10263.97|10263.97|10263.97|10263.97|10263.97|10263.97|10263.97|10263.97|0
1653314160000|2022-05-23 13:56:00|10262.97|10262.97|10263.4|10263.4|10263.4|10263.4|10262.73|10262.73|0
1653314170000|2022-05-23 13:56:10|10263.18|10263.18|10260.87|10260.87|10263.18|10263.18|10260.28|10260.28|0
1653314180000|2022-05-23 13:56:20|10261.32|10261.32|10262.1|10262.1|10262.1|10262.1|10260.97|10260.97|0
1653314190000|2022-05-23 13:56:30|10262.18|10262.18|10262.8|10262.8|10262.8|10262.8|10262.18|10262.18|0
1653314200000|2022-05-23 13:56:40|10262.47|10262.47|10259.8|10259.8|10262.47|10262.47|10259.8|10259.8|0
1653314210000|2022-05-23 13:56:50|10259.31|10259.31|10259.23|10259.23|10259.49|10259.49|10258.83|10258.83|0
1653314220000|2022-05-23 13:57:00|10258.44|10258.44|10257.4|10257.4|10258.44|10258.44|10257.4|10257.4|0
1653314230000|2022-05-23 13:57:10|10257.28|10257.28|10256.92|10256.92|10257.28|10257.28|10255.71|10255.71|0
1653314240000|2022-05-23 13:57:20|10256.14|10256.14|10256.14|10256.14|10256.14|10256.14|10256.14|10256.14|0
1653314250000|2022-05-23 13:57:30|10255.77|10255.77|10254.38|10254.38|10255.77|10255.77|10254.38|10254.38|0
1653314260000|2022-05-23 13:57:40|10253.95|10253.95|10253.04|10253.04|10253.95|10253.95|10252.91|10252.91|0
1653314280000|2022-05-23 13:58:00|10252.93|10252.93|10252.25|10252.25|10253.04|10253.04|10252.25|10252.25|0
1653314300000|2022-05-23 13:58:20|10252.02|10252.02|10252.25|10252.25|10252.25|10252.25|10252.02|10252.02|0
1653314310000|2022-05-23 13:58:30|10251.82|10251.82|10250.32|10250.32|10252.61|10252.61|10250.22|10250.22|0
1653314320000|2022-05-23 13:58:40|10250.41|10250.41|10250.13|10250.13|10250.41|10250.41|10250.04|10250.04|0
1653314330000|2022-05-23 13:58:50|10249.91|10249.91|10249.47|10249.47|10249.91|10249.91|10249.47|10249.47|0
1653314340000|2022-05-23 13:59:00|10249.64|10249.64|10248.38|10248.38|10249.64|10249.64|10248.38|10248.38|0
1653314350000|2022-05-23 13:59:10|10248.02|10248.02|10247.67|10247.67|10248.02|10248.02|10247.67|10247.67|0
1653314360000|2022-05-23 13:59:20|10249.38|10249.38|10248.31|10248.31|10249.38|10249.38|10248.31|10248.31|0
1653314370000|2022-05-23 13:59:30|10247.43|10247.43|10248.28|10248.28|10248.28|10248.28|10247.43|10247.43|0
1653314380000|2022-05-23 13:59:40|10247.8|10247.8|10247.99|10247.99|10248.24|10248.24|10247.8|10247.8|0
1653314390000|2022-05-23 13:59:50|10247.83|10247.83|10247.83|10247.83|10247.83|10247.83|10247.83|10247.83|0
1653314400000|2022-05-23 14:00:00|10247.75|10247.75|10247.32|10247.32|10247.83|10247.83|10247.32|10247.32|0
1653314410000|2022-05-23 14:00:10|10246.64|10246.64|10246.38|10246.38|10246.81|10246.81|10246.38|10246.38|0
1653314420000|2022-05-23 14:00:20|10246.2|10246.2|10243.42|10243.42|10246.2|10246.2|10243.31|10243.31|0
1653314430000|2022-05-23 14:00:30|10243.15|10243.15|10242.1|10242.1|10243.15|10243.15|10242.03|10242.03|0
1653314440000|2022-05-23 14:00:40|10242.25|10242.25|10242.53|10242.53|10242.53|10242.53|10241.75|10241.75|0
1653314450000|2022-05-23 14:00:50|10242.3|10242.3|10238.84|10238.84|10242.3|10242.3|10238.84|10238.84|0
1653314460000|2022-05-23 14:01:00|10238.41|10238.41|10234.89|10234.89|10238.41|10238.41|10234.89|10234.89|0
1653314470000|2022-05-23 14:01:10|10234.45|10234.45|10234.89|10234.89|10234.89|10234.89|10234.45|10234.45|0
1653314480000|2022-05-23 14:01:20|10234.99|10234.99|10234.99|10234.99|10235.17|10235.17|10234.99|10234.99|0
1653314500000|2022-05-23 14:01:40|10235.78|10235.78|10232.47|10232.47|10235.78|10235.78|10232.47|10232.47|0
1653314510000|2022-05-23 14:01:50|10232.32|10232.32|10232.58|10232.58|10232.58|10232.58|10232.32|10232.32|0
1653314520000|2022-05-23 14:02:00|10231.63|10231.63|10227.67|10227.67|10231.63|10231.63|10226.94|10226.94|0
1653314530000|2022-05-23 14:02:10|10227.43|10227.43|10227.43|10227.43|10227.43|10227.43|10227.43|10227.43|0
1653314540000|2022-05-23 14:02:20|10228.11|10228.11|10227.25|10227.25|10228.11|10228.11|10226.82|10226.82|0
1653314550000|2022-05-23 14:02:30|10228.1|10228.1|10227.6|10227.6|10228.1|10228.1|10227.6|10227.6|0
1653314560000|2022-05-23 14:02:40|10227.78|10227.78|10227.62|10227.62|10227.78|10227.78|10227.62|10227.62|0
1653314580000|2022-05-23 14:03:00|10227.19|10227.19|10225.69|10225.69|10227.19|10227.19|10225.33|10225.33|0
1653314590000|2022-05-23 14:03:10|10225.48|10225.48|10225.84|10225.84|10225.84|10225.84|10225.48|10225.48|0
1653314600000|2022-05-23 14:03:20|10226.28|10226.28|10226.37|10226.37|10226.37|10226.37|10226.28|10226.28|0
1653314610000|2022-05-23 14:03:30|10227.04|10227.04|10228.96|10228.96|10229.14|10229.14|10227.04|10227.04|0
1653314620000|2022-05-23 14:03:40|10229.33|10229.33|10228.72|10228.72|10229.33|10229.33|10228.72|10228.72|0
1653314630000|2022-05-23 14:03:50|10228.5|10228.5|10228.94|10228.94|10228.94|10228.94|10228.5|10228.5|0
1653314640000|2022-05-23 14:04:00|10228.16|10228.16|10226.84|10226.84|10228.16|10228.16|10226.84|10226.84|0
1653314650000|2022-05-23 14:04:10|10226.71|10226.71|10227.08|10227.08|10227.08|10227.08|10226.71|10226.71|0
1653314660000|2022-05-23 14:04:20|10226.95|10226.95|10226.5|10226.5|10226.95|10226.95|10226.5|10226.5|0
1653314670000|2022-05-23 14:04:30|10226.35|10226.35|10226.17|10226.17|10226.35|10226.35|10226.17|10226.17|0
1653314680000|2022-05-23 14:04:40|10226.35|10226.35|10226.51|10226.51|10226.51|10226.51|10225.98|10225.98|0
1653314690000|2022-05-23 14:04:50|10226.76|10226.76|10226.76|10226.76|10226.76|10226.76|10226.76|10226.76|0
1653314700000|2022-05-23 14:05:00|10226.94|10226.94|10227.12|10227.12|10227.12|10227.12|10226.94|10226.94|0
1653314710000|2022-05-23 14:05:10|10226.59|10226.59|10226.59|10226.59|10226.59|10226.59|10226.59|10226.59|0
1653314730000|2022-05-23 14:05:30|10227.37|10227.37|10228.1|10228.1|10228.1|10228.1|10227.11|10227.11|0
1653314740000|2022-05-23 14:05:40|10227.66|10227.66|10227.66|10227.66|10227.66|10227.66|10227.66|10227.66|0
1653314750000|2022-05-23 14:05:50|10229.73|10229.73|10231.77|10231.77|10231.86|10231.86|10229.73|10229.73|0
1653314760000|2022-05-23 14:06:00|10231.33|10231.33|10231.33|10231.33|10231.33|10231.33|10231.33|10231.33|0
1653314770000|2022-05-23 14:06:10|10231.76|10231.76|10233|10233|10233.07|10233.07|10231.76|10231.76|0
1653314780000|2022-05-23 14:06:20|10233.33|10233.33|10233.75|10233.75|10233.75|10233.75|10233.33|10233.33|0
1653314790000|2022-05-23 14:06:30|10233.57|10233.57|10233.2|10233.2|10233.57|10233.57|10232.97|10232.97|0
1653314800000|2022-05-23 14:06:40|10234.77|10234.77|10236.34|10236.34|10236.34|10236.34|10234.77|10234.77|0
1653314810000|2022-05-23 14:06:50|10236.53|10236.53|10236.22|10236.22|10236.66|10236.66|10236.22|10236.22|0
1653314820000|2022-05-23 14:07:00|10234.65|10234.65|10233.76|10233.76|10234.65|10234.65|10233.76|10233.76|0
1653314830000|2022-05-23 14:07:10|10233.86|10233.86|10233.48|10233.48|10233.95|10233.95|10233.48|10233.48|0
1653314840000|2022-05-23 14:07:20|10233.95|10233.95|10233.95|10233.95|10233.95|10233.95|10233.95|10233.95|0
1653314850000|2022-05-23 14:07:30|10234.74|10234.74|10235.18|10235.18|10235.18|10235.18|10234.74|10234.74|0
1653314860000|2022-05-23 14:07:40|10235.96|10235.96|10235.96|10235.96|10236.75|10236.75|10235.96|10235.96|0
1653314870000|2022-05-23 14:07:50|10235.18|10235.18|10235.18|10235.18|10235.18|10235.18|10235.18|10235.18|0
1653314880000|2022-05-23 14:08:00|10234.81|10234.81|10233.12|10233.12|10234.81|10234.81|10232.87|10232.87|0
1653314890000|2022-05-23 14:08:10|10232.9|10232.9|10229.63|10229.63|10233.12|10233.12|10229.63|10229.63|0
1653314900000|2022-05-23 14:08:20|10230.41|10230.41|10231.04|10231.04|10231.04|10231.04|10230.22|10230.22|0
1653314910000|2022-05-23 14:08:30|10231.22|10231.22|10231.98|10231.98|10232.09|10232.09|10231.22|10231.22|0
1653314920000|2022-05-23 14:08:40|10232.19|10232.19|10232.19|10232.19|10232.19|10232.19|10232.19|10232.19|0
1653314930000|2022-05-23 14:08:50|10232.63|10232.63|10234.23|10234.23|10234.23|10234.23|10232.63|10232.63|0
1653314940000|2022-05-23 14:09:00|10234.01|10234.01|10234.01|10234.01|10234.01|10234.01|10234.01|10234.01|0
1653314950000|2022-05-23 14:09:10|10233.79|10233.79|10233.68|10233.68|10233.79|10233.79|10233.68|10233.68|0
1653314960000|2022-05-23 14:09:20|10233.57|10233.57|10233.57|10233.57|10233.57|10233.57|10233.57|10233.57|0
1653314970000|2022-05-23 14:09:30|10233.13|10233.13|10234.1|10234.1|10234.1|10234.1|10233.13|10233.13|0
1653314980000|2022-05-23 14:09:40|10233.93|10233.93|10233.93|10233.93|10233.93|10233.93|10233.93|10233.93|0
1653315000000|2022-05-23 14:10:00|10233.33|10233.33|10233.89|10233.89|10233.89|10233.89|10233.33|10233.33|0
1653315010000|2022-05-23 14:10:10|10234.07|10234.07|10236.06|10236.06|10236.06|10236.06|10234.07|10234.07|0
1653315020000|2022-05-23 14:10:20|10236.37|10236.37|10236.37|10236.37|10236.37|10236.37|10236.37|10236.37|0
1653315030000|2022-05-23 14:10:30|10236.8|10236.8|10238.28|10238.28|10238.32|10238.32|10236.8|10236.8|0
1653315040000|2022-05-23 14:10:40|10238.18|10238.18|10237.4|10237.4|10238.18|10238.18|10237.22|10237.22|0
1653315050000|2022-05-23 14:10:50|10237.33|10237.33|10237.33|10237.33|10237.33|10237.33|10237.33|10237.33|0
1653315060000|2022-05-23 14:11:00|10237.2|10237.2|10236.42|10236.42|10237.2|10237.2|10236.42|10236.42|0
1653315070000|2022-05-23 14:11:10|10236.17|10236.17|10235.5|10235.5|10236.17|10236.17|10235.37|10235.37|0
1653315080000|2022-05-23 14:11:20|10235.06|10235.06|10235.06|10235.06|10235.06|10235.06|10235.06|10235.06|0
1653315090000|2022-05-23 14:11:30|10235.23|10235.23|10235.01|10235.01|10235.23|10235.23|10235.01|10235.01|0
1653315100000|2022-05-23 14:11:40|10234.79|10234.79|10237.37|10237.37|10237.37|10237.37|10234.79|10234.79|0
1653315110000|2022-05-23 14:11:50|10238.28|10238.28|10238.67|10238.67|10238.72|10238.72|10238.28|10238.28|0
1653315120000|2022-05-23 14:12:00|10239.04|10239.04|10239.36|10239.36|10239.36|10239.36|10239.04|10239.04|0
1653315140000|2022-05-23 14:12:20|10239.6|10239.6|10241.64|10241.64|10241.64|10241.64|10239.6|10239.6|0
1653315150000|2022-05-23 14:12:30|10241.55|10241.55|10241.88|10241.88|10241.88|10241.88|10241.55|10241.55|0
1653315160000|2022-05-23 14:12:40|10243.63|10243.63|10243.9|10243.9|10243.9|10243.9|10243.41|10243.41|0
1653315170000|2022-05-23 14:12:50|10244.12|10244.12|10247.68|10247.68|10247.68|10247.68|10244.12|10244.12|0
1653315180000|2022-05-23 14:13:00|10247.58|10247.58|10249.13|10249.13|10249.13|10249.13|10247.36|10247.36|0
1653315190000|2022-05-23 14:13:10|10249.23|10249.23|10249.23|10249.23|10249.23|10249.23|10249.23|10249.23|0
1653315200000|2022-05-23 14:13:20|10248.81|10248.81|10248.02|10248.02|10249.59|10249.59|10248.02|10248.02|0
1653315210000|2022-05-23 14:13:30|10247.24|10247.24|10247.24|10247.24|10247.24|10247.24|10247.24|10247.24|0
1653315220000|2022-05-23 14:13:40|10246.78|10246.78|10246.78|10246.78|10246.78|10246.78|10246.78|10246.78|0
1653315230000|2022-05-23 14:13:50|10247.21|10247.21|10246.43|10246.43|10247.21|10247.21|10246.43|10246.43|0
1653315240000|2022-05-23 14:14:00|10246.59|10246.59|10246.59|10246.59|10246.59|10246.59|10246.59|10246.59|0
1653315260000|2022-05-23 14:14:20|10245.71|10245.71|10246.2|10246.2|10246.2|10246.2|10245.71|10245.71|0
1653315270000|2022-05-23 14:14:30|10245.98|10245.98|10246.11|10246.11|10246.46|10246.46|10245.98|10245.98|0
1653315280000|2022-05-23 14:14:40|10245.68|10245.68|10245.68|10245.68|10245.68|10245.68|10245.68|10245.68|0
1653315290000|2022-05-23 14:14:50|10245.55|10245.55|10244.99|10244.99|10245.55|10245.55|10244.99|10244.99|0
1653315300000|2022-05-23 14:15:00|10244.9|10244.9|10244.97|10244.97|10244.97|10244.97|10244.43|10244.43|0
1653315310000|2022-05-23 14:15:10|10245.45|10245.45|10245.45|10245.45|10245.45|10245.45|10245.45|10245.45|0
1653315330000|2022-05-23 14:15:30|10246.34|10246.34|10247.29|10247.29|10247.29|10247.29|10246.34|10246.34|0
1653315340000|2022-05-23 14:15:40|10247.77|10247.77|10247.77|10247.77|10247.77|10247.77|10247.77|10247.77|0
1653315350000|2022-05-23 14:15:50|10249.33|10249.33|10250.53|10250.53|10250.53|10250.53|10249.03|10249.03|0
1653315360000|2022-05-23 14:16:00|10250.71|10250.71|10250.71|10250.71|10250.71|10250.71|10250.71|10250.71|0
1653315370000|2022-05-23 14:16:10|10250.95|10250.95|10252.55|10252.55|10252.55|10252.55|10250.95|10250.95|0
1653315380000|2022-05-23 14:16:20|10253.28|10253.28|10254.87|10254.87|10254.87|10254.87|10253.28|10253.28|0
1653315390000|2022-05-23 14:16:30|10255.31|10255.31|10255.67|10255.67|10255.67|10255.67|10255.31|10255.31|0
1653315400000|2022-05-23 14:16:40|10257.24|10257.24|10257.41|10257.41|10257.59|10257.59|10257.24|10257.24|0
1653315410000|2022-05-23 14:16:50|10256.95|10256.95|10254.74|10254.74|10256.95|10256.95|10254.62|10254.62|0
1653315420000|2022-05-23 14:17:00|10254.99|10254.99|10254.48|10254.48|10254.99|10254.99|10254.39|10254.39|0
1653315430000|2022-05-23 14:17:10|10253.79|10253.79|10253.62|10253.62|10253.79|10253.79|10253.62|10253.62|0
1653315440000|2022-05-23 14:17:20|10253.79|10253.79|10259.98|10259.98|10259.98|10259.98|10253.79|10253.79|0
1653315450000|2022-05-23 14:17:30|10259.61|10259.61|10259.96|10259.96|10259.96|10259.96|10259.61|10259.61|0
1653315460000|2022-05-23 14:17:40|10260.77|10260.77|10263.55|10263.55|10263.71|10263.71|10260.77|10260.77|0
1653315470000|2022-05-23 14:17:50|10263.62|10263.62|10263.99|10263.99|10263.99|10263.99|10263.39|10263.39|0
1653315480000|2022-05-23 14:18:00|10264.86|10264.86|10263.85|10263.85|10265.18|10265.18|10262.28|10262.28|0
1653315490000|2022-05-23 14:18:10|10264.02|10264.02|10264.27|10264.27|10264.27|10264.27|10264.02|10264.02|0
1653315500000|2022-05-23 14:18:20|10264.72|10264.72|10264.72|10264.72|10264.72|10264.72|10264.72|10264.72|0
1653315510000|2022-05-23 14:18:30|10264.51|10264.51|10264.51|10264.51|10264.51|10264.51|10264.51|10264.51|0
1653315520000|2022-05-23 14:18:40|10264.33|10264.33|10264.19|10264.19|10264.67|10264.67|10264.19|10264.19|0
1653315530000|2022-05-23 14:18:50|10264.32|10264.32|10265.98|10265.98|10265.98|10265.98|10264.32|10264.32|0
1653315540000|2022-05-23 14:19:00|10266.08|10266.08|10265.29|10265.29|10266.08|10266.08|10265.29|10265.29|0
1653315550000|2022-05-23 14:19:10|10264.96|10264.96|10265.29|10265.29|10265.29|10265.29|10264.96|10264.96|0
1653315560000|2022-05-23 14:19:20|10265.76|10265.76|10265.76|10265.76|10265.76|10265.76|10265.76|10265.76|0
1653315570000|2022-05-23 14:19:30|10265.89|10265.89|10266.11|10266.11|10266.22|10266.22|10265.89|10265.89|0
1653315600000|2022-05-23 14:20:00|10266.16|10266.16|10263.93|10263.93|10266.23|10266.23|10263.93|10263.93|0
1653315620000|2022-05-23 14:20:20|10263.75|10263.75|10264.62|10264.62|10264.62|10264.62|10263.75|10263.75|0
1653315630000|2022-05-23 14:20:30|10264.25|10264.25|10265.82|10265.82|10265.82|10265.82|10264.25|10264.25|0
1653315640000|2022-05-23 14:20:40|10265.64|10265.64|10264.97|10264.97|10265.64|10265.64|10264.64|10264.64|0
1653315650000|2022-05-23 14:20:50|10265.08|10265.08|10265.18|10265.18|10265.18|10265.18|10265.08|10265.08|0
1653315660000|2022-05-23 14:21:00|10265.4|10265.4|10265.91|10265.91|10265.91|10265.91|10265.18|10265.18|0
1653315670000|2022-05-23 14:21:10|10266.09|10266.09|10265.84|10265.84|10266.09|10266.09|10265.84|10265.84|0
1653315680000|2022-05-23 14:21:20|10265.62|10265.62|10265.62|10265.62|10265.62|10265.62|10265.62|10265.62|0
1653315690000|2022-05-23 14:21:30|10265.46|10265.46|10265.58|10265.58|10265.58|10265.58|10265.46|10265.46|0
1653315700000|2022-05-23 14:21:40|10265.36|10265.36|10263.67|10263.67|10265.36|10265.36|10263.67|10263.67|0
1653315710000|2022-05-23 14:21:50|10263.44|10263.44|10263.6|10263.6|10263.6|10263.6|10263.35|10263.35|0
1653315720000|2022-05-23 14:22:00|10262.82|10262.82|10263.48|10263.48|10263.48|10263.48|10262.82|10262.82|0
1653315730000|2022-05-23 14:22:10|10263.96|10263.96|10265.51|10265.51|10265.51|10265.51|10263.96|10263.96|0
1653315740000|2022-05-23 14:22:20|10265.94|10265.94|10265.76|10265.76|10265.94|10265.94|10265.76|10265.76|0
1653315750000|2022-05-23 14:22:30|10266.13|10266.13|10266.13|10266.13|10266.13|10266.13|10266.13|10266.13|0
1653315760000|2022-05-23 14:22:40|10266.35|10266.35|10266.35|10266.35|10266.35|10266.35|10266.35|10266.35|0
1653315770000|2022-05-23 14:22:50|10266.52|10266.52|10266.52|10266.52|10266.52|10266.52|10266.52|10266.52|0
1653315780000|2022-05-23 14:23:00|10266.7|10266.7|10268.8|10268.8|10268.8|10268.8|10266.7|10266.7|0
1653315790000|2022-05-23 14:23:10|10269.23|10269.23|10269.14|10269.14|10269.23|10269.23|10269.14|10269.14|0
1653315800000|2022-05-23 14:23:20|10269.03|10269.03|10265.78|10265.78|10269.03|10269.03|10265.58|10265.58|0
1653315810000|2022-05-23 14:23:30|10265.55|10265.55|10264.77|10264.77|10265.55|10265.55|10264.77|10264.77|0
1653315820000|2022-05-23 14:23:40|10265.55|10265.55|10265.67|10265.67|10265.67|10265.67|10265.55|10265.55|0
1653315830000|2022-05-23 14:23:50|10265.45|10265.45|10265.45|10265.45|10265.45|10265.45|10265.45|10265.45|0
1653315840000|2022-05-23 14:24:00|10265.29|10265.29|10264.51|10264.51|10265.29|10265.29|10264.51|10264.51|0
1653315850000|2022-05-23 14:24:10|10264.36|10264.36|10263.94|10263.94|10264.36|10264.36|10263.83|10263.83|0
1653315860000|2022-05-23 14:24:20|10263.78|10263.78|10263.31|10263.31|10264.05|10264.05|10263.31|10263.31|0
1653315870000|2022-05-23 14:24:30|10263.42|10263.42|10263.79|10263.79|10263.79|10263.79|10263.42|10263.42|0
1653315880000|2022-05-23 14:24:40|10264.22|10264.22|10264.22|10264.22|10264.22|10264.22|10264.22|10264.22|0
1653315900000|2022-05-23 14:25:00|10265|10265|10263.22|10263.22|10265|10265|10263.22|10263.22|0
1653315910000|2022-05-23 14:25:10|10262.99|10262.99|10260.64|10260.64|10262.99|10262.99|10260.64|10260.64|0
1653315920000|2022-05-23 14:25:20|10258.71|10258.71|10256.98|10256.98|10258.71|10258.71|10256.98|10256.98|0
1653315930000|2022-05-23 14:25:30|10256.86|10256.86|10257.13|10257.13|10257.5|10257.5|10256.86|10256.86|0
1653315940000|2022-05-23 14:25:40|10256.47|10256.47|10256.6|10256.6|10256.6|10256.6|10256.14|10256.14|0
1653315950000|2022-05-23 14:25:50|10256.78|10256.78|10257.11|10257.11|10257.11|10257.11|10256.53|10256.53|0
1653315960000|2022-05-23 14:26:00|10257.23|10257.23|10257.1|10257.1|10257.28|10257.28|10256.65|10256.65|0
1653315970000|2022-05-23 14:26:10|10257.81|10257.81|10258.14|10258.14|10258.14|10258.14|10257.81|10257.81|0
1653315980000|2022-05-23 14:26:20|10257.94|10257.94|10258.17|10258.17|10258.17|10258.17|10257.94|10257.94|0
1653315990000|2022-05-23 14:26:30|10258.27|10258.27|10262.17|10262.17|10262.17|10262.17|10258.27|10258.27|0
1653316000000|2022-05-23 14:26:40|10262.35|10262.35|10262.51|10262.51|10262.51|10262.51|10262.35|10262.35|0
1653316010000|2022-05-23 14:26:50|10262.28|10262.28|10262.53|10262.53|10262.53|10262.53|10262.28|10262.28|0
1653316020000|2022-05-23 14:27:00|10262.38|10262.38|10262.53|10262.53|10262.53|10262.53|10262.38|10262.38|0
1653316030000|2022-05-23 14:27:10|10262.77|10262.77|10263.14|10263.14|10263.14|10263.14|10262.77|10262.77|0
1653316040000|2022-05-23 14:27:20|10262.92|10262.92|10262.04|10262.04|10262.92|10262.92|10262.04|10262.04|0
1653316050000|2022-05-23 14:27:30|10261.26|10261.26|10260.67|10260.67|10261.26|10261.26|10260.54|10260.54|0
1653316060000|2022-05-23 14:27:40|10261.45|10261.45|10259.3|10259.3|10261.45|10261.45|10259.3|10259.3|0
1653316070000|2022-05-23 14:27:50|10258.52|10258.52|10257.78|10257.78|10258.62|10258.62|10257.78|10257.78|0
1653316090000|2022-05-23 14:28:10|10256.91|10256.91|10256.69|10256.69|10256.91|10256.91|10256.69|10256.69|0
1653316100000|2022-05-23 14:28:20|10256.94|10256.94|10257.72|10257.72|10257.72|10257.72|10256.94|10256.94|0
1653316110000|2022-05-23 14:28:30|10257.54|10257.54|10257.9|10257.9|10257.9|10257.9|10257.54|10257.54|0
1653316120000|2022-05-23 14:28:40|10257.68|10257.68|10257.2|10257.2|10257.68|10257.68|10257.2|10257.2|0
1653316130000|2022-05-23 14:28:50|10257.04|10257.04|10257.38|10257.38|10257.81|10257.81|10256.95|10256.95|0
1653316140000|2022-05-23 14:29:00|10257.6|10257.6|10257.82|10257.82|10257.82|10257.82|10257.6|10257.6|0
1653316150000|2022-05-23 14:29:10|10258.32|10258.32|10259.7|10259.7|10259.7|10259.7|10258.32|10258.32|0
1653316160000|2022-05-23 14:29:20|10260.55|10260.55|10262.49|10262.49|10262.95|10262.95|10260.55|10260.55|0
1653316170000|2022-05-23 14:29:30|10261.32|10261.32|10260.53|10260.53|10261.32|10261.32|10260.53|10260.53|0
1653316180000|2022-05-23 14:29:40|10260.75|10260.75|10263.48|10263.48|10263.48|10263.48|10260.75|10260.75|0
1653316190000|2022-05-23 14:29:50|10264.21|10264.21|10268.43|10268.43|10268.43|10268.43|10264.21|10264.21|0
1653316200000|2022-05-23 14:30:00|10268.63|10268.63|10271.26|10271.26|10272.27|10272.27|10268.63|10268.63|0
1653316210000|2022-05-23 14:30:10|10271.42|10271.42|10269.66|10269.66|10271.58|10271.58|10269.66|10269.66|0
1653316220000|2022-05-23 14:30:20|10270.51|10270.51|10270.42|10270.42|10270.51|10270.51|10270.29|10270.29|0
1653316230000|2022-05-23 14:30:30|10270.65|10270.65|10271.02|10271.02|10271.02|10271.02|10270.65|10270.65|0
1653316240000|2022-05-23 14:30:40|10271.73|10271.73|10271.73|10271.73|10271.73|10271.73|10271.73|10271.73|0
1653316270000|2022-05-23 14:31:10|10271.55|10271.55|10271.7|10271.7|10271.7|10271.7|10271.55|10271.55|0
1653316290000|2022-05-23 14:31:30|10274.05|10274.05|10274.88|10274.88|10274.88|10274.88|10274.05|10274.05|0
1653316300000|2022-05-23 14:31:40|10275.11|10275.11|10277.83|10277.83|10277.83|10277.83|10275.11|10275.11|0
1653316310000|2022-05-23 14:31:50|10278.35|10278.35|10280.03|10280.03|10280.81|10280.81|10278.35|10278.35|0
1653316320000|2022-05-23 14:32:00|10280.12|10280.12|10280.12|10280.12|10280.59|10280.59|10280.12|10280.12|0
1653316330000|2022-05-23 14:32:10|10280.21|10280.21|10280.82|10280.82|10280.82|10280.82|10280.21|10280.21|0
1653316340000|2022-05-23 14:32:20|10280.92|10280.92|10281.43|10281.43|10281.43|10281.43|10280.92|10280.92|0
1653316350000|2022-05-23 14:32:30|10282.3|10282.3|10282.76|10282.76|10282.76|10282.76|10282.3|10282.3|0
1653316360000|2022-05-23 14:32:40|10282.91|10282.91|10282.91|10282.91|10282.91|10282.91|10282.91|10282.91|0
1653316370000|2022-05-23 14:32:50|10283.27|10283.27|10283.27|10283.27|10283.27|10283.27|10283.27|10283.27|0
1653316380000|2022-05-23 14:33:00|10283.48|10283.48|10283.65|10283.65|10283.7|10283.7|10283.35|10283.35|0
1653316390000|2022-05-23 14:33:10|10284.51|10284.51|10285.46|10285.46|10285.46|10285.46|10284.51|10284.51|0
1653316400000|2022-05-23 14:33:20|10285.68|10285.68|10286.39|10286.39|10286.39|10286.39|10285.68|10285.68|0
1653316410000|2022-05-23 14:33:30|10286.26|10286.26|10285.99|10285.99|10286.26|10286.26|10285.91|10285.91|0
1653316420000|2022-05-23 14:33:40|10286.21|10286.21|10286.01|10286.01|10286.21|10286.21|10286.01|10286.01|0
1653316430000|2022-05-23 14:33:50|10286.34|10286.34|10286.53|10286.53|10286.53|10286.53|10285.93|10285.93|0
1653316440000|2022-05-23 14:34:00|10286.1|10286.1|10284.67|10284.67|10286.1|10286.1|10284.56|10284.56|0
1653316450000|2022-05-23 14:34:10|10284.9|10284.9|10284.9|10284.9|10284.9|10284.9|10284.9|10284.9|0
1653316460000|2022-05-23 14:34:20|10284.68|10284.68|10284.43|10284.43|10284.68|10284.68|10284.43|10284.43|0
1653316470000|2022-05-23 14:34:30|10284.36|10284.36|10284.36|10284.36|10284.36|10284.36|10284.36|10284.36|0
1653316490000|2022-05-23 14:34:50|10284.41|10284.41|10284.41|10284.41|10284.41|10284.41|10284.41|10284.41|0
1653316510000|2022-05-23 14:35:10|10284.23|10284.23|10284.23|10284.23|10284.23|10284.23|10284.23|10284.23|0
1653316520000|2022-05-23 14:35:20|10284.31|10284.31|10283.19|10283.19|10284.31|10284.31|10283.19|10283.19|0
1653316530000|2022-05-23 14:35:30|10282.87|10282.87|10282.87|10282.87|10282.87|10282.87|10282.87|10282.87|0
1653316540000|2022-05-23 14:35:40|10282.65|10282.65|10282.82|10282.82|10282.82|10282.82|10282.65|10282.65|0
1653316550000|2022-05-23 14:35:50|10283.3|10283.3|10283.43|10283.43|10283.43|10283.43|10283.3|10283.3|0
1653316560000|2022-05-23 14:36:00|10282.95|10282.95|10282.95|10282.95|10282.95|10282.95|10282.95|10282.95|0
1653316570000|2022-05-23 14:36:10|10283.38|10283.38|10283.6|10283.6|10283.6|10283.6|10283.38|10283.38|0
1653316590000|2022-05-23 14:36:30|10283.16|10283.16|10283.95|10283.95|10283.95|10283.95|10283.16|10283.16|0
1653316600000|2022-05-23 14:36:40|10283.86|10283.86|10283.64|10283.64|10283.86|10283.86|10283.64|10283.64|0
1653316610000|2022-05-23 14:36:50|10283.11|10283.11|10283.11|10283.11|10283.11|10283.11|10283.11|10283.11|0
1653316620000|2022-05-23 14:37:00|10283.46|10283.46|10283.48|10283.48|10283.98|10283.98|10283.46|10283.46|0
1653316630000|2022-05-23 14:37:10|10283.31|10283.31|10284.53|10284.53|10284.53|10284.53|10283.31|10283.31|0
1653316640000|2022-05-23 14:37:20|10283.75|10283.75|10283.75|10283.75|10283.75|10283.75|10283.75|10283.75|0
1653316650000|2022-05-23 14:37:30|10283.29|10283.29|10280.63|10280.63|10283.29|10283.29|10280.63|10280.63|0
1653316660000|2022-05-23 14:37:40|10280.41|10280.41|10279.68|10279.68|10280.41|10280.41|10279.68|10279.68|0
1653316670000|2022-05-23 14:37:50|10279.45|10279.45|10279.08|10279.08|10279.45|10279.45|10279.08|10279.08|0
1653316680000|2022-05-23 14:38:00|10278.97|10278.97|10279.08|10279.08|10279.08|10279.08|10278.97|10278.97|0
1653316690000|2022-05-23 14:38:10|10278.97|10278.97|10276.97|10276.97|10278.97|10278.97|10276.68|10276.68|0
1653316700000|2022-05-23 14:38:20|10276.53|10276.53|10275.48|10275.48|10276.53|10276.53|10275.21|10275.21|0
1653316710000|2022-05-23 14:38:30|10276.26|10276.26|10276.26|10276.26|10276.26|10276.26|10276.26|10276.26|0
1653316720000|2022-05-23 14:38:40|10276.62|10276.62|10277.28|10277.28|10277.28|10277.28|10276.62|10276.62|0
1653316730000|2022-05-23 14:38:50|10277.51|10277.51|10278.81|10278.81|10278.81|10278.81|10277.51|10277.51|0
1653316750000|2022-05-23 14:39:10|10278.91|10278.91|10278.91|10278.91|10279.08|10279.08|10278.91|10278.91|0
1653316770000|2022-05-23 14:39:30|10278.73|10278.73|10278.73|10278.73|10278.73|10278.73|10278.73|10278.73|0
1653316800000|2022-05-23 14:40:00|10278.84|10278.84|10277.48|10277.48|10278.84|10278.84|10277.16|10277.16|0
1653316810000|2022-05-23 14:40:10|10277.27|10277.27|10277.73|10277.73|10277.73|10277.73|10277.27|10277.27|0
1653316820000|2022-05-23 14:40:20|10277.81|10277.81|10278.68|10278.68|10278.85|10278.85|10277.81|10277.81|0
1653316830000|2022-05-23 14:40:30|10278.85|10278.85|10282.12|10282.12|10282.12|10282.12|10278.85|10278.85|0
1653316840000|2022-05-23 14:40:40|10282.5|10282.5|10287.14|10287.14|10287.14|10287.14|10282.5|10282.5|0
1653316850000|2022-05-23 14:40:50|10286.51|10286.51|10286.96|10286.96|10286.96|10286.96|10286.08|10286.08|0
1653316860000|2022-05-23 14:41:00|10287.82|10287.82|10287.81|10287.81|10288.04|10288.04|10287.81|10287.81|0
1653316870000|2022-05-23 14:41:10|10288.31|10288.31|10287.6|10287.6|10288.58|10288.58|10287.6|10287.6|0
1653316890000|2022-05-23 14:41:30|10288.04|10288.04|10286.8|10286.8|10288.04|10288.04|10286.8|10286.8|0
1653316900000|2022-05-23 14:41:40|10286.63|10286.63|10284.94|10284.94|10286.85|10286.85|10284.94|10284.94|0
1653316910000|2022-05-23 14:41:50|10284.81|10284.81|10282.36|10282.36|10284.81|10284.81|10281.79|10281.79|0
1653316920000|2022-05-23 14:42:00|10282.19|10282.19|10282.19|10282.19|10282.19|10282.19|10282.19|10282.19|0
1653316930000|2022-05-23 14:42:10|10281.64|10281.64|10280.96|10280.96|10281.69|10281.69|10280.96|10280.96|0
1653316940000|2022-05-23 14:42:20|10281.8|10281.8|10282.05|10282.05|10282.05|10282.05|10281.62|10281.62|0
1653316950000|2022-05-23 14:42:30|10282.84|10282.84|10283.24|10283.24|10283.24|10283.24|10282.84|10282.84|0
1653316960000|2022-05-23 14:42:40|10283.7|10283.7|10284.51|10284.51|10284.51|10284.51|10283.7|10283.7|0
1653316970000|2022-05-23 14:42:50|10284.88|10284.88|10284.88|10284.88|10284.88|10284.88|10284.88|10284.88|0
1653316980000|2022-05-23 14:43:00|10284.75|10284.75|10285.41|10285.41|10285.66|10285.66|10284.75|10284.75|0
1653317010000|2022-05-23 14:43:30|10285.18|10285.18|10284.69|10284.69|10285.18|10285.18|10284.69|10284.69|0
1653317020000|2022-05-23 14:43:40|10284.8|10284.8|10284.8|10284.8|10284.8|10284.8|10284.8|10284.8|0
1653317030000|2022-05-23 14:43:50|10284.72|10284.72|10284.72|10284.72|10284.72|10284.72|10284.72|10284.72|0
1653317040000|2022-05-23 14:44:00|10284.93|10284.93|10285.83|10285.83|10285.83|10285.83|10284.93|10284.93|0
1653317050000|2022-05-23 14:44:10|10286.26|10286.26|10286.42|10286.42|10286.42|10286.42|10286.2|10286.2|0
1653317060000|2022-05-23 14:44:20|10286.32|10286.32|10285.81|10285.81|10286.32|10286.32|10285.81|10285.81|0
1653317070000|2022-05-23 14:44:30|10285.35|10285.35|10283.87|10283.87|10285.35|10285.35|10283.32|10283.32|0
1653317080000|2022-05-23 14:44:40|10283.94|10283.94|10284.01|10284.01|10284.11|10284.11|10283.57|10283.57|0
1653317090000|2022-05-23 14:44:50|10284.26|10284.26|10283.77|10283.77|10284.26|10284.26|10283.77|10283.77|0
1653317100000|2022-05-23 14:45:00|10283.6|10283.6|10283.6|10283.6|10283.6|10283.6|10283.6|10283.6|0
1653317120000|2022-05-23 14:45:20|10283.72|10283.72|10283.72|10283.72|10283.72|10283.72|10283.72|10283.72|0
1653317130000|2022-05-23 14:45:30|10284.22|10284.22|10284.22|10284.22|10284.22|10284.22|10284.22|10284.22|0
1653317150000|2022-05-23 14:45:50|10283.78|10283.78|10283.56|10283.56|10283.78|10283.78|10283.34|10283.34|0
1653317160000|2022-05-23 14:46:00|10284.35|10284.35|10284.57|10284.57|10284.57|10284.57|10284.35|10284.35|0
1653317170000|2022-05-23 14:46:10|10284.8|10284.8|10284.02|10284.02|10284.8|10284.8|10284.02|10284.02|0
1653317180000|2022-05-23 14:46:20|10284.25|10284.25|10283.46|10283.46|10284.25|10284.25|10283.28|10283.28|0
1653317190000|2022-05-23 14:46:30|10283.96|10283.96|10282.95|10282.95|10284.62|10284.62|10282.95|10282.95|0
1653317200000|2022-05-23 14:46:40|10283.05|10283.05|10282.42|10282.42|10283.05|10283.05|10282.42|10282.42|0
1653317210000|2022-05-23 14:46:50|10281.64|10281.64|10281.64|10281.64|10281.64|10281.64|10281.64|10281.64|0
1653317220000|2022-05-23 14:47:00|10280.86|10280.86|10279.76|10279.76|10280.86|10280.86|10279.76|10279.76|0
1653317230000|2022-05-23 14:47:10|10280.01|10280.01|10280.02|10280.02|10280.24|10280.24|10280.01|10280.01|0
1653317240000|2022-05-23 14:47:20|10280.19|10280.19|10280.19|10280.19|10280.19|10280.19|10280.19|10280.19|0
1653317260000|2022-05-23 14:47:40|10280.62|10280.62|10282.1|10282.1|10282.1|10282.1|10280.62|10280.62|0
1653317270000|2022-05-23 14:47:50|10282.23|10282.23|10283.68|10283.68|10283.68|10283.68|10282.23|10282.23|0
1653317280000|2022-05-23 14:48:00|10283.81|10283.81|10284.8|10284.8|10284.8|10284.8|10283.81|10283.81|0
1653317290000|2022-05-23 14:48:10|10285.05|10285.05|10285.05|10285.05|10285.05|10285.05|10285.05|10285.05|0
1653317300000|2022-05-23 14:48:20|10285.93|10285.93|10285.98|10285.98|10285.98|10285.98|10285.75|10285.75|0
1653317310000|2022-05-23 14:48:30|10288.33|10288.33|10288.7|10288.7|10288.7|10288.7|10288.33|10288.33|0
1653317320000|2022-05-23 14:48:40|10288.87|10288.87|10288.87|10288.87|10288.87|10288.87|10288.87|10288.87|0
1653317330000|2022-05-23 14:48:50|10289.1|10289.1|10289.53|10289.53|10290.17|10290.17|10289.1|10289.1|0
1653317340000|2022-05-23 14:49:00|10289.41|10289.41|10289.28|10289.28|10289.41|10289.41|10289.28|10289.28|0
1653317350000|2022-05-23 14:49:10|10289.01|10289.01|10288.46|10288.46|10289.01|10289.01|10288|10288|0
1653317360000|2022-05-23 14:49:20|10288.02|10288.02|10287.16|10287.16|10288.02|10288.02|10287.16|10287.16|0
1653317370000|2022-05-23 14:49:30|10286.91|10286.91|10286.79|10286.79|10286.91|10286.91|10286.73|10286.73|0
1653317380000|2022-05-23 14:49:40|10286.71|10286.71|10284.87|10284.87|10286.71|10286.71|10284.87|10284.87|0
1653317390000|2022-05-23 14:49:50|10285.22|10285.22|10285.44|10285.44|10285.44|10285.44|10285.13|10285.13|0
1653317400000|2022-05-23 14:50:00|10286.22|10286.22|10283.53|10283.53|10286.22|10286.22|10283.53|10283.53|0
1653317410000|2022-05-23 14:50:10|10284.22|10284.22|10284.1|10284.1|10284.22|10284.22|10284.1|10284.1|0
1653317420000|2022-05-23 14:50:20|10284.53|10284.53|10284.28|10284.28|10284.53|10284.53|10284.28|10284.28|0
1653317440000|2022-05-23 14:50:40|10284.38|10284.38|10284.25|10284.25|10284.38|10284.38|10284.25|10284.25|0
1653317450000|2022-05-23 14:50:50|10284.32|10284.32|10284.28|10284.28|10284.32|10284.32|10284.28|10284.28|0
1653317460000|2022-05-23 14:51:00|10284.15|10284.15|10282.25|10282.25|10284.15|10284.15|10282.25|10282.25|0
1653317470000|2022-05-23 14:51:10|10282.7|10282.7|10281.65|10281.65|10283.13|10283.13|10281.65|10281.65|0
1653317480000|2022-05-23 14:51:20|10281.42|10281.42|10281.13|10281.13|10281.91|10281.91|10281.13|10281.13|0
1653317490000|2022-05-23 14:51:30|10280.97|10280.97|10280.97|10280.97|10280.97|10280.97|10280.97|10280.97|0
1653317500000|2022-05-23 14:51:40|10278.43|10278.43|10277.41|10277.41|10278.43|10278.43|10277.41|10277.41|0
1653317510000|2022-05-23 14:51:50|10277.85|10277.85|10278.81|10278.81|10278.81|10278.81|10277.85|10277.85|0
1653317520000|2022-05-23 14:52:00|10278.7|10278.7|10277.23|10277.23|10278.7|10278.7|10277.23|10277.23|0
1653317550000|2022-05-23 14:52:30|10277.48|10277.48|10277.57|10277.57|10277.89|10277.89|10277.41|10277.41|0
1653317560000|2022-05-23 14:52:40|10277.79|10277.79|10278.9|10278.9|10278.9|10278.9|10277.79|10277.79|0
1653317570000|2022-05-23 14:52:50|10278.46|10278.46|10276.65|10276.65|10278.46|10278.46|10276.65|10276.65|0
1653317580000|2022-05-23 14:53:00|10276.52|10276.52|10276.25|10276.25|10276.52|10276.52|10275.87|10275.87|0
1653317590000|2022-05-23 14:53:10|10277.04|10277.04|10276.66|10276.66|10277.04|10277.04|10276.66|10276.66|0
1653317600000|2022-05-23 14:53:20|10276.49|10276.49|10276.24|10276.24|10276.49|10276.49|10276.24|10276.24|0
1653317610000|2022-05-23 14:53:30|10276.06|10276.06|10276.06|10276.06|10276.06|10276.06|10275.28|10275.28|0
1653317620000|2022-05-23 14:53:40|10275.97|10275.97|10276.56|10276.56|10276.56|10276.56|10275.97|10275.97|0
1653317630000|2022-05-23 14:53:50|10276.72|10276.72|10276.82|10276.82|10276.82|10276.82|10276.72|10276.72|0
1653317640000|2022-05-23 14:54:00|10277.25|10277.25|10277.42|10277.42|10277.52|10277.52|10277.22|10277.22|0
1653317650000|2022-05-23 14:54:10|10277.25|10277.25|10276.58|10276.58|10277.25|10277.25|10276.58|10276.58|0
1653317660000|2022-05-23 14:54:20|10276.19|10276.19|10275.5|10275.5|10276.19|10276.19|10275.5|10275.5|0
1653317690000|2022-05-23 14:54:50|10275.28|10275.28|10275.37|10275.37|10275.37|10275.37|10275.28|10275.28|0
1653317710000|2022-05-23 14:55:10|10275.82|10275.82|10277.44|10277.44|10277.44|10277.44|10275.82|10275.82|0
1653317730000|2022-05-23 14:55:30|10277|10277|10277.48|10277.48|10277.48|10277.48|10277|10277|0
1653317740000|2022-05-23 14:55:40|10276.8|10276.8|10276.8|10276.8|10276.8|10276.8|10276.8|10276.8|0
1653317750000|2022-05-23 14:55:50|10277.02|10277.02|10277.02|10277.02|10277.02|10277.02|10277.02|10277.02|0
1653317760000|2022-05-23 14:56:00|10277.47|10277.47|10276.86|10276.86|10277.47|10277.47|10276.77|10276.77|0
1653317770000|2022-05-23 14:56:10|10276.76|10276.76|10275.19|10275.19|10276.76|10276.76|10275.19|10275.19|0
1653317780000|2022-05-23 14:56:20|10275.01|10275.01|10275.8|10275.8|10275.8|10275.8|10275.01|10275.01|0
1653317790000|2022-05-23 14:56:30|10276.02|10276.02|10276.96|10276.96|10276.96|10276.96|10276.02|10276.02|0
1653317800000|2022-05-23 14:56:40|10277.03|10277.03|10277.08|10277.08|10277.08|10277.08|10276.53|10276.53|0
1653317810000|2022-05-23 14:56:50|10277.25|10277.25|10277.29|10277.29|10277.29|10277.29|10277.25|10277.25|0
1653317820000|2022-05-23 14:57:00|10276.85|10276.85|10276.89|10276.89|10276.89|10276.89|10276.45|10276.45|0
1653317830000|2022-05-23 14:57:10|10277.07|10277.07|10279.29|10279.29|10279.29|10279.29|10277.07|10277.07|0
1653317840000|2022-05-23 14:57:20|10278.85|10278.85|10278.85|10278.85|10278.85|10278.85|10278.85|10278.85|0
1653317860000|2022-05-23 14:57:40|10279.03|10279.03|10279.03|10279.03|10279.03|10279.03|10279.03|10279.03|0
1653317870000|2022-05-23 14:57:50|10278.85|10278.85|10279.05|10279.05|10279.22|10279.22|10278.85|10278.85|0
1653317880000|2022-05-23 14:58:00|10278.97|10278.97|10278.93|10278.93|10278.97|10278.97|10278.51|10278.51|0
1653317890000|2022-05-23 14:58:10|10279.11|10279.11|10278.93|10278.93|10279.11|10279.11|10278.93|10278.93|0
1653317900000|2022-05-23 14:58:20|10279.05|10279.05|10279.39|10279.39|10279.39|10279.39|10279.05|10279.05|0
1653317910000|2022-05-23 14:58:30|10279.23|10279.23|10281.02|10281.02|10281.29|10281.29|10279.23|10279.23|0
1653317920000|2022-05-23 14:58:40|10281.18|10281.18|10280.93|10280.93|10281.18|10281.18|10280.93|10280.93|0
1653317930000|2022-05-23 14:58:50|10280.71|10280.71|10280.48|10280.48|10280.71|10280.71|10280.48|10280.48|0
1653317940000|2022-05-23 14:59:00|10280.57|10280.57|10280.79|10280.79|10280.79|10280.79|10280.57|10280.57|0
1653317950000|2022-05-23 14:59:10|10281.23|10281.23|10281.05|10281.05|10281.23|10281.23|10281.05|10281.05|0
1653317960000|2022-05-23 14:59:20|10280.94|10280.94|10281.48|10281.48|10281.48|10281.48|10280.94|10280.94|0
1653317970000|2022-05-23 14:59:30|10281.66|10281.66|10282.45|10282.45|10282.45|10282.45|10281.66|10281.66|0
1653317980000|2022-05-23 14:59:40|10282.28|10282.28|10282.05|10282.05|10282.28|10282.28|10282.05|10282.05|0
1653317990000|2022-05-23 14:59:50|10282.5|10282.5|10282.5|10282.5|10282.5|10282.5|10282.5|10282.5|0
1653318000000|2022-05-23 15:00:00|10282.72|10282.72|10283.66|10283.66|10283.66|10283.66|10282.72|10282.72|0
1653318010000|2022-05-23 15:00:10|10283.94|10283.94|10283.94|10283.94|10283.94|10283.94|10283.94|10283.94|0
1653318020000|2022-05-23 15:00:20|10284.73|10284.73|10284.23|10284.23|10284.73|10284.73|10284.23|10284.23|0
1653318030000|2022-05-23 15:00:30|10284.32|10284.32|10284.5|10284.5|10284.5|10284.5|10284.32|10284.32|0
1653318060000|2022-05-23 15:01:00|10284.66|10284.66|10284.98|10284.98|10284.98|10284.98|10284.66|10284.66|0
1653318070000|2022-05-23 15:01:10|10285.86|10285.86|10287.26|10287.26|10287.55|10287.55|10285.86|10285.86|0
1653318080000|2022-05-23 15:01:20|10287.35|10287.35|10288.48|10288.48|10288.48|10288.48|10287.35|10287.35|0
1653318090000|2022-05-23 15:01:30|10288.89|10288.89|10288.89|10288.89|10288.89|10288.89|10288.89|10288.89|0
1653318100000|2022-05-23 15:01:40|10291.14|10291.14|10292.79|10292.79|10292.79|10292.79|10291.14|10291.14|0
1653318110000|2022-05-23 15:01:50|10293.29|10293.29|10293.37|10293.37|10293.6|10293.6|10293.29|10293.29|0
1653318120000|2022-05-23 15:02:00|10293.85|10293.85|10293.82|10293.82|10293.9|10293.9|10293.37|10293.37|0
1653318130000|2022-05-23 15:02:10|10293.38|10293.38|10295.33|10295.33|10295.33|10295.33|10293.2|10293.2|0
1653318140000|2022-05-23 15:02:20|10295.73|10295.73|10295.39|10295.39|10296.55|10296.55|10295.39|10295.39|0
1653318150000|2022-05-23 15:02:30|10295.82|10295.82|10296.23|10296.23|10296.23|10296.23|10295.7|10295.7|0
1653318160000|2022-05-23 15:02:40|10296.05|10296.05|10296.05|10296.05|10296.05|10296.05|10296.05|10296.05|0
1653318170000|2022-05-23 15:02:50|10294.42|10294.42|10296.1|10296.1|10296.15|10296.15|10294.05|10294.05|0
1653318180000|2022-05-23 15:03:00|10296.01|10296.01|10297.55|10297.55|10297.66|10297.66|10296.01|10296.01|0
1653318190000|2022-05-23 15:03:10|10297.51|10297.51|10297.29|10297.29|10297.51|10297.51|10296.54|10296.54|0
1653318200000|2022-05-23 15:03:20|10297.72|10297.72|10299.85|10299.85|10299.85|10299.85|10297.72|10297.72|0
1653318210000|2022-05-23 15:03:30|10300.28|10300.28|10300.63|10300.63|10300.63|10300.63|10300.28|10300.28|0
1653318220000|2022-05-23 15:03:40|10300.72|10300.72|10302.85|10302.85|10302.85|10302.85|10300.72|10300.72|0
1653318230000|2022-05-23 15:03:50|10302.7|10302.7|10302.8|10302.8|10302.8|10302.8|10302.7|10302.7|0
1653318240000|2022-05-23 15:04:00|10302.97|10302.97|10304.12|10304.12|10304.12|10304.12|10302.97|10302.97|0
1653318250000|2022-05-23 15:04:10|10304.34|10304.34|10303.75|10303.75|10304.34|10304.34|10303.75|10303.75|0
1653318260000|2022-05-23 15:04:20|10303.56|10303.56|10304.27|10304.27|10304.27|10304.27|10303.56|10303.56|0
1653318270000|2022-05-23 15:04:30|10304.71|10304.71|10304.93|10304.93|10304.93|10304.93|10304.03|10304.03|0
1653318280000|2022-05-23 15:04:40|10305.11|10305.11|10306.1|10306.1|10306.34|10306.34|10305.11|10305.11|0
1653318290000|2022-05-23 15:04:50|10305.67|10305.67|10306.03|10306.03|10306.17|10306.17|10305.67|10305.67|0
1653318300000|2022-05-23 15:05:00|10306.13|10306.13|10308.09|10308.09|10308.09|10308.09|10306.13|10306.13|0
1653318310000|2022-05-23 15:05:10|10308.26|10308.26|10308.32|10308.32|10308.68|10308.68|10308.26|10308.26|0
1653318320000|2022-05-23 15:05:20|10308.68|10308.68|10308.6|10308.6|10309.28|10309.28|10308.6|10308.6|0
1653318330000|2022-05-23 15:05:30|10308.67|10308.67|10308.67|10308.67|10308.67|10308.67|10308.67|10308.67|0
1653318340000|2022-05-23 15:05:40|10309.04|10309.04|10309.2|10309.2|10309.2|10309.2|10309.04|10309.04|0
1653318350000|2022-05-23 15:05:50|10309.15|10309.15|10310.03|10310.03|10310.03|10310.03|10309.15|10309.15|0
1653318360000|2022-05-23 15:06:00|10310.21|10310.21|10310.53|10310.53|10310.69|10310.69|10309.08|10309.08|0
1653318370000|2022-05-23 15:06:10|10310.97|10310.97|10311.32|10311.32|10311.88|10311.88|10310.97|10310.97|0
1653318380000|2022-05-23 15:06:20|10311.19|10311.19|10310.23|10310.23|10311.19|10311.19|10309.45|10309.45|0
1653318390000|2022-05-23 15:06:30|10310.59|10310.59|10311.13|10311.13|10311.13|10311.13|10310.51|10310.51|0
1653318400000|2022-05-23 15:06:40|10310.7|10310.7|10310.02|10310.02|10310.7|10310.7|10310.02|10310.02|0
1653318410000|2022-05-23 15:06:50|10309.59|10309.59|10306.65|10306.65|10309.59|10309.59|10306.65|10306.65|0
1653318420000|2022-05-23 15:07:00|10306.87|10306.87|10307.24|10307.24|10307.24|10307.24|10306.8|10306.8|0
1653318430000|2022-05-23 15:07:10|10307.42|10307.42|10306.63|10306.63|10307.42|10307.42|10306.63|10306.63|0
1653318440000|2022-05-23 15:07:20|10306.82|10306.82|10305.79|10305.79|10306.82|10306.82|10305.34|10305.34|0
1653318450000|2022-05-23 15:07:30|10305.35|10305.35|10304.53|10304.53|10305.35|10305.35|10304.22|10304.22|0
1653318460000|2022-05-23 15:07:40|10304.35|10304.35|10303.67|10303.67|10304.35|10304.35|10303.67|10303.67|0
1653318470000|2022-05-23 15:07:50|10303.42|10303.42|10303.2|10303.2|10303.85|10303.85|10303.2|10303.2|0
1653318480000|2022-05-23 15:08:00|10303.38|10303.38|10303.38|10303.38|10303.38|10303.38|10303.38|10303.38|0
1653318490000|2022-05-23 15:08:10|10303.25|10303.25|10303.25|10303.25|10303.25|10303.25|10303.25|10303.25|0
1653318500000|2022-05-23 15:08:20|10303.03|10303.03|10304.04|10304.04|10304.04|10304.04|10303.03|10303.03|0
1653318510000|2022-05-23 15:08:30|10303.86|10303.86|10303.86|10303.86|10303.86|10303.86|10303.86|10303.86|0
1653318520000|2022-05-23 15:08:40|10303.71|10303.71|10303.71|10303.71|10303.71|10303.71|10303.71|10303.71|0
1653318530000|2022-05-23 15:08:50|10303.34|10303.34|10303.34|10303.34|10303.34|10303.34|10303.34|10303.34|0
1653318540000|2022-05-23 15:09:00|10303.6|10303.6|10303.24|10303.24|10303.6|10303.6|10303.24|10303.24|0
1653318550000|2022-05-23 15:09:10|10303.19|10303.19|10303.19|10303.19|10303.19|10303.19|10303.19|10303.19|0
1653318560000|2022-05-23 15:09:20|10303.42|10303.42|10303.42|10303.42|10303.42|10303.42|10303.42|10303.42|0
1653318580000|2022-05-23 15:09:40|10303.38|10303.38|10302.19|10302.19|10303.38|10303.38|10302.19|10302.19|0
1653318590000|2022-05-23 15:09:50|10301.94|10301.94|10300.47|10300.47|10301.94|10301.94|10300.47|10300.47|0
1653318610000|2022-05-23 15:10:10|10300.22|10300.22|10300.22|10300.22|10300.22|10300.22|10299.78|10299.78|0
1653318620000|2022-05-23 15:10:20|10299.81|10299.81|10300|10300|10300|10300|10299.81|10299.81|0
1653318630000|2022-05-23 15:10:30|10300.22|10300.22|10300.3|10300.3|10300.3|10300.3|10300.22|10300.22|0
1653318640000|2022-05-23 15:10:40|10300.74|10300.74|10299.99|10299.99|10300.74|10300.74|10299.99|10299.99|0
1653318650000|2022-05-23 15:10:50|10300.53|10300.53|10299.72|10299.72|10300.53|10300.53|10299.72|10299.72|0
1653318660000|2022-05-23 15:11:00|10299.94|10299.94|10299.06|10299.06|10299.94|10299.94|10299.06|10299.06|0
1653318670000|2022-05-23 15:11:10|10299.43|10299.43|10299.43|10299.43|10299.43|10299.43|10299.43|10299.43|0
1653318680000|2022-05-23 15:11:20|10299.3|10299.3|10299.17|10299.17|10299.3|10299.3|10299.17|10299.17|0
1653318690000|2022-05-23 15:11:30|10299.39|10299.39|10299.97|10299.97|10300.05|10300.05|10299.39|10299.39|0
1653318710000|2022-05-23 15:11:50|10300.75|10300.75|10301.67|10301.67|10301.67|10301.67|10300.75|10300.75|0
1653318720000|2022-05-23 15:12:00|10302.1|10302.1|10301.32|10301.32|10302.1|10302.1|10301.32|10301.32|0
1653318730000|2022-05-23 15:12:10|10301.57|10301.57|10301.57|10301.57|10301.57|10301.57|10301.57|10301.57|0
1653318740000|2022-05-23 15:12:20|10301.2|10301.2|10300.69|10300.69|10301.2|10301.2|10300.69|10300.69|0
1653318750000|2022-05-23 15:12:30|10300.21|10300.21|10300.69|10300.69|10300.69|10300.69|10300.21|10300.21|0
1653318770000|2022-05-23 15:12:50|10300.87|10300.87|10301.3|10301.3|10301.3|10301.3|10300.87|10300.87|0
1653318780000|2022-05-23 15:13:00|10300.82|10300.82|10301.33|10301.33|10301.33|10301.33|10300.82|10300.82|0
1653318790000|2022-05-23 15:13:10|10300.71|10300.71|10300.71|10300.71|10300.71|10300.71|10300.71|10300.71|0
1653318800000|2022-05-23 15:13:20|10300.46|10300.46|10300.7|10300.7|10300.7|10300.7|10299.86|10299.86|0
1653318810000|2022-05-23 15:13:30|10301.13|10301.13|10301.13|10301.13|10301.13|10301.13|10301.13|10301.13|0
1653318820000|2022-05-23 15:13:40|10301.36|10301.36|10301.09|10301.09|10301.36|10301.36|10301.09|10301.09|0
1653318830000|2022-05-23 15:13:50|10300.87|10300.87|10301.14|10301.14|10301.47|10301.47|10300.87|10300.87|0
1653318840000|2022-05-23 15:14:00|10302|10302|10302|10302|10302|10302|10302|10302|0
1653318850000|2022-05-23 15:14:10|10302.21|10302.21|10304.13|10304.13|10304.26|10304.26|10302.21|10302.21|0
1653318860000|2022-05-23 15:14:20|10304.26|10304.26|10304.69|10304.69|10304.69|10304.69|10304.26|10304.26|0
1653318870000|2022-05-23 15:14:30|10302.97|10302.97|10304.76|10304.76|10304.76|10304.76|10302.97|10302.97|0
1653318880000|2022-05-23 15:14:40|10304.63|10304.63|10305.18|10305.18|10305.18|10305.18|10304.63|10304.63|0
1653318890000|2022-05-23 15:14:50|10306.74|10306.74|10307.43|10307.43|10307.76|10307.76|10306.66|10306.66|0
1653318900000|2022-05-23 15:15:00|10307.65|10307.65|10307.65|10307.65|10307.65|10307.65|10307.65|10307.65|0
1653318910000|2022-05-23 15:15:10|10307.78|10307.78|10306.6|10306.6|10307.97|10307.97|10306.25|10306.25|0
1653318920000|2022-05-23 15:15:20|10306.85|10306.85|10306.41|10306.41|10307.07|10307.07|10306.29|10306.29|0
1653318930000|2022-05-23 15:15:30|10305.97|10305.97|10306.33|10306.33|10306.33|10306.33|10305.97|10305.97|0
1653318940000|2022-05-23 15:15:40|10306.23|10306.23|10306.23|10306.23|10306.23|10306.23|10306.23|10306.23|0
1653318960000|2022-05-23 15:16:00|10306.41|10306.41|10309.03|10309.03|10309.03|10309.03|10306.41|10306.41|0
1653318970000|2022-05-23 15:16:10|10309.48|10309.48|10310.91|10310.91|10310.91|10310.91|10309.48|10309.48|0
1653318980000|2022-05-23 15:16:20|10310.66|10310.66|10311.09|10311.09|10311.09|10311.09|10310.66|10310.66|0
1653318990000|2022-05-23 15:16:30|10311|10311|10313.15|10313.15|10313.15|10313.15|10311|10311|0
1653319000000|2022-05-23 15:16:40|10313.45|10313.45|10311.54|10311.54|10313.45|10313.45|10311.54|10311.54|0
1653319010000|2022-05-23 15:16:50|10311.7|10311.7|10311.57|10311.57|10311.7|10311.7|10311.57|10311.57|0
1653319020000|2022-05-23 15:17:00|10312.07|10312.07|10311.17|10311.17|10312.07|10312.07|10311.17|10311.17|0
1653319030000|2022-05-23 15:17:10|10311.4|10311.4|10310.78|10310.78|10311.4|10311.4|10310.78|10310.78|0
1653319040000|2022-05-23 15:17:20|10310.65|10310.65|10310.65|10310.65|10310.65|10310.65|10310.43|10310.43|0
1653319050000|2022-05-23 15:17:30|10310.87|10310.87|10311.23|10311.23|10311.23|10311.23|10310.87|10310.87|0
1653319060000|2022-05-23 15:17:40|10310.98|10310.98|10311.2|10311.2|10311.2|10311.2|10310.98|10310.98|0
1653319080000|2022-05-23 15:18:00|10311.37|10311.37|10311.75|10311.75|10311.75|10311.75|10311.37|10311.37|0
1653319090000|2022-05-23 15:18:10|10313.51|10313.51|10313.51|10313.51|10313.51|10313.51|10313.51|10313.51|0
1653319100000|2022-05-23 15:18:20|10313.4|10313.4|10313.58|10313.58|10313.76|10313.76|10313.4|10313.4|0
1653319110000|2022-05-23 15:18:30|10311.82|10311.82|10311.6|10311.6|10311.82|10311.82|10311.6|10311.6|0
1653319120000|2022-05-23 15:18:40|10311.5|10311.5|10311.75|10311.75|10311.98|10311.98|10311.5|10311.5|0
1653319130000|2022-05-23 15:18:50|10311.42|10311.42|10311.04|10311.04|10311.52|10311.52|10311.04|10311.04|0
1653319140000|2022-05-23 15:19:00|10311.79|10311.79|10311.63|10311.63|10311.79|10311.79|10311.63|10311.63|0
1653319150000|2022-05-23 15:19:10|10311.76|10311.76|10313.09|10313.09|10313.09|10313.09|10311.28|10311.28|0
1653319160000|2022-05-23 15:19:20|10313.01|10313.01|10313.18|10313.18|10313.18|10313.18|10313.01|10313.01|0
1653319170000|2022-05-23 15:19:30|10313.05|10313.05|10313.23|10313.23|10313.23|10313.23|10313.05|10313.05|0
1653319180000|2022-05-23 15:19:40|10313.45|10313.45|10313.53|10313.53|10313.53|10313.53|10313.36|10313.36|0
1653319190000|2022-05-23 15:19:50|10313.71|10313.71|10313.8|10313.8|10313.8|10313.8|10313.71|10313.71|0
1653319200000|2022-05-23 15:20:00|10313.65|10313.65|10312.99|10312.99|10313.65|10313.65|10312.99|10312.99|0
1653319210000|2022-05-23 15:20:10|10312.82|10312.82|10312.64|10312.64|10312.83|10312.83|10312.41|10312.41|0
1653319220000|2022-05-23 15:20:20|10312.36|10312.36|10311.23|10311.23|10312.36|10312.36|10309.68|10309.68|0
1653319230000|2022-05-23 15:20:30|10311.12|10311.12|10310.56|10310.56|10311.12|10311.12|10310.56|10310.56|0
1653319240000|2022-05-23 15:20:40|10310.43|10310.43|10310.23|10310.23|10310.43|10310.43|10310|10310|0
1653319250000|2022-05-23 15:20:50|10310.66|10310.66|10310.32|10310.32|10310.66|10310.66|10310.2|10310.2|0
1653319260000|2022-05-23 15:21:00|10310.19|10310.19|10310.08|10310.08|10310.19|10310.19|10310.08|10310.08|0
1653319270000|2022-05-23 15:21:10|10309.78|10309.78|10310.1|10310.1|10310.26|10310.26|10309.78|10309.78|0
1653319280000|2022-05-23 15:21:20|10310.45|10310.45|10310.71|10310.71|10310.71|10310.71|10310.08|10310.08|0
1653319290000|2022-05-23 15:21:30|10310.58|10310.58|10310.16|10310.16|10310.95|10310.95|10310.16|10310.16|0
1653319310000|2022-05-23 15:21:50|10310.94|10310.94|10310.94|10310.94|10310.94|10310.94|10310.94|10310.94|0
1653319320000|2022-05-23 15:22:00|10310.49|10310.49|10310.65|10310.65|10310.94|10310.94|10310.49|10310.49|0
1653319330000|2022-05-23 15:22:10|10310.57|10310.57|10310.48|10310.48|10310.57|10310.57|10310.48|10310.48|0
1653319340000|2022-05-23 15:22:20|10310.35|10310.35|10311.4|10311.4|10311.4|10311.4|10310.35|10310.35|0
1653319350000|2022-05-23 15:22:30|10311.07|10311.07|10311.07|10311.07|10311.07|10311.07|10311.07|10311.07|0
1653319360000|2022-05-23 15:22:40|10311.24|10311.24|10312.27|10312.27|10312.27|10312.27|10311.24|10311.24|0
1653319370000|2022-05-23 15:22:50|10312.45|10312.45|10312.62|10312.62|10312.62|10312.62|10312.45|10312.45|0
1653319380000|2022-05-23 15:23:00|10312.74|10312.74|10311.61|10311.61|10312.74|10312.74|10311.61|10311.61|0
1653319390000|2022-05-23 15:23:10|10311.17|10311.17|10311.17|10311.17|10311.17|10311.17|10311.17|10311.17|0
1653319410000|2022-05-23 15:23:30|10310.99|10310.99|10312.05|10312.05|10312.05|10312.05|10310.99|10310.99|0
1653319420000|2022-05-23 15:23:40|10312.83|10312.83|10312.54|10312.54|10312.99|10312.99|10312.54|10312.54|0
1653319440000|2022-05-23 15:24:00|10311.76|10311.76|10310.22|10310.22|10311.76|10311.76|10310.22|10310.22|0
1653319450000|2022-05-23 15:24:10|10310.85|10310.85|10310.43|10310.43|10310.85|10310.85|10310.43|10310.43|0
1653319470000|2022-05-23 15:24:30|10310.6|10310.6|10310.98|10310.98|10310.98|10310.98|10310.6|10310.6|0
1653319480000|2022-05-23 15:24:40|10310.8|10310.8|10310.8|10310.8|10310.8|10310.8|10310.8|10310.8|0
1653319490000|2022-05-23 15:24:50|10310.93|10310.93|10310.93|10310.93|10310.93|10310.93|10310.93|10310.93|0
1653319500000|2022-05-23 15:25:00|10311.03|10311.03|10311.97|10311.97|10311.97|10311.97|10311.03|10311.03|0
1653319510000|2022-05-23 15:25:10|10311.89|10311.89|10311.76|10311.76|10311.89|10311.89|10311.4|10311.4|0
1653319520000|2022-05-23 15:25:20|10311.89|10311.89|10312.31|10312.31|10312.54|10312.54|10311.89|10311.89|0
1653319530000|2022-05-23 15:25:30|10313.16|10313.16|10315.03|10315.03|10315.03|10315.03|10312.72|10312.72|0
1653319540000|2022-05-23 15:25:40|10315.01|10315.01|10315.06|10315.06|10315.57|10315.57|10314.92|10314.92|0
1653319550000|2022-05-23 15:25:50|10315.51|10315.51|10316.12|10316.12|10316.12|10316.12|10315.39|10315.39|0
1653319560000|2022-05-23 15:26:00|10316.54|10316.54|10315.73|10315.73|10316.54|10316.54|10315.73|10315.73|0
1653319570000|2022-05-23 15:26:10|10315.82|10315.82|10316.06|10316.06|10316.22|10316.22|10315.82|10315.82|0
1653319580000|2022-05-23 15:26:20|10315.97|10315.97|10316.05|10316.05|10316.05|10316.05|10315.97|10315.97|0
1653319590000|2022-05-23 15:26:30|10316.18|10316.18|10315.44|10315.44|10316.61|10316.61|10315.37|10315.37|0
1653319600000|2022-05-23 15:26:40|10315.87|10315.87|10315.99|10315.99|10315.99|10315.99|10315.43|10315.43|0
1653319610000|2022-05-23 15:26:50|10315.4|10315.4|10315.34|10315.34|10316.2|10316.2|10315.34|10315.34|0
1653319620000|2022-05-23 15:27:00|10315.4|10315.4|10314.79|10314.79|10315.4|10315.4|10314.79|10314.79|0
1653319630000|2022-05-23 15:27:10|10314.36|10314.36|10313.5|10313.5|10314.36|10314.36|10313.5|10313.5|0
1653319640000|2022-05-23 15:27:20|10313.32|10313.32|10313.07|10313.07|10313.51|10313.51|10313.07|10313.07|0
1653319650000|2022-05-23 15:27:30|10313.16|10313.16|10311.32|10311.32|10313.16|10313.16|10311.32|10311.32|0
1653319660000|2022-05-23 15:27:40|10311.41|10311.41|10310.8|10310.8|10311.41|10311.41|10310.62|10310.62|0
1653319670000|2022-05-23 15:27:50|10310.87|10310.87|10311.44|10311.44|10311.54|10311.54|10310.87|10310.87|0
1653319680000|2022-05-23 15:28:00|10311.59|10311.59|10311.42|10311.42|10311.65|10311.65|10311.42|10311.42|0
1653319690000|2022-05-23 15:28:10|10311.67|10311.67|10311.67|10311.67|10311.67|10311.67|10311.67|10311.67|0
1653319700000|2022-05-23 15:28:20|10312.45|10312.45|10311.1|10311.1|10312.45|10312.45|10310.75|10310.75|0
1653319710000|2022-05-23 15:28:30|10311.23|10311.23|10311.45|10311.45|10311.45|10311.45|10311.23|10311.23|0
1653319720000|2022-05-23 15:28:40|10311.32|10311.32|10311.06|10311.06|10311.54|10311.54|10310.94|10310.94|0
1653319730000|2022-05-23 15:28:50|10310.28|10310.28|10311.34|10311.34|10311.34|10311.34|10310.28|10310.28|0
1653319740000|2022-05-23 15:29:00|10311.25|10311.25|10309.99|10309.99|10311.25|10311.25|10309.68|10309.68|0
1653319750000|2022-05-23 15:29:10|10309.86|10309.86|10309.86|10309.86|10309.86|10309.86|10309.86|10309.86|0
1653319760000|2022-05-23 15:29:20|10309.56|10309.56|10309.55|10309.55|10309.56|10309.56|10309.26|10309.26|0
1653319770000|2022-05-23 15:29:30|10308.94|10308.94|10310.9|10310.9|10311.72|10311.72|10308.94|10308.94|0
1653319780000|2022-05-23 15:29:40|10310.46|10310.46|10314.01|10314.01|10314.2|10314.2|10310.46|10310.46|0
1653319790000|2022-05-23 15:29:50|10313.57|10313.57|10312.67|10312.67|10313.83|10313.83|10312.15|10312.15|0
1653376500000|2022-05-24 07:15:00|10258.17|10258.17|10257.72|10257.72|10258.17|10258.17|10256.67|10256.67|0
1653376510000|2022-05-24 07:15:10|10257.24|10257.24|10258.49|10258.49|10258.94|10258.94|10257.23|10257.23|0
1653376520000|2022-05-24 07:15:20|10259.28|10259.28|10257.96|10257.96|10259.28|10259.28|10257.96|10257.96|0
1653376540000|2022-05-24 07:15:40|10257.86|10257.86|10257.5|10257.5|10258.29|10258.29|10257.18|10257.18|0
1653376550000|2022-05-24 07:15:50|10257.06|10257.06|10256.94|10256.94|10257.16|10257.16|10256.4|10256.4|0
1653376560000|2022-05-24 07:16:00|10257.73|10257.73|10258.29|10258.29|10258.51|10258.51|10257.73|10257.73|0
1653376570000|2022-05-24 07:16:10|10258.74|10258.74|10259.12|10259.12|10259.48|10259.48|10258.74|10258.74|0
1653376580000|2022-05-24 07:16:20|10258.9|10258.9|10258.68|10258.68|10258.9|10258.9|10258.68|10258.68|0
1653376610000|2022-05-24 07:16:50|10258.25|10258.25|10258.08|10258.08|10258.25|10258.25|10258.08|10258.08|0
1653376620000|2022-05-24 07:17:00|10257.29|10257.29|10256.43|10256.43|10257.29|10257.29|10256.43|10256.43|0
1653376630000|2022-05-24 07:17:10|10256.55|10256.55|10256.55|10256.55|10256.55|10256.55|10256.55|10256.55|0
1653376640000|2022-05-24 07:17:20|10256.06|10256.06|10254.85|10254.85|10256.23|10256.23|10254.85|10254.85|0
1653376650000|2022-05-24 07:17:30|10253.28|10253.28|10252.84|10252.84|10253.28|10253.28|10252.84|10252.84|0
1653376660000|2022-05-24 07:17:40|10253.27|10253.27|10252.65|10252.65|10253.27|10253.27|10252.65|10252.65|0
1653376670000|2022-05-24 07:17:50|10250.3|10250.3|10249.14|10249.14|10250.3|10250.3|10249.14|10249.14|0
1653376680000|2022-05-24 07:18:00|10249.57|10249.57|10247.58|10247.58|10250.57|10250.57|10247.58|10247.58|0
1653376700000|2022-05-24 07:18:20|10247.1|10247.1|10247.67|10247.67|10247.67|10247.67|10247.1|10247.1|0
1653376710000|2022-05-24 07:18:30|10248.2|10248.2|10248.2|10248.2|10248.2|10248.2|10248.2|10248.2|0
1653376720000|2022-05-24 07:18:40|10247.85|10247.85|10247.85|10247.85|10247.85|10247.85|10247.85|10247.85|0
1653376740000|2022-05-24 07:19:00|10248.02|10248.02|10248.02|10248.02|10248.02|10248.02|10248.02|10248.02|0
1653376750000|2022-05-24 07:19:10|10248.27|10248.27|10249.56|10249.56|10249.56|10249.56|10248.27|10248.27|0
1653376760000|2022-05-24 07:19:20|10247.84|10247.84|10244.93|10244.93|10247.84|10247.84|10244.57|10244.57|0
1653376770000|2022-05-24 07:19:30|10243.88|10243.88|10243.88|10243.88|10243.88|10243.88|10243.7|10243.7|0
1653376780000|2022-05-24 07:19:40|10243.33|10243.33|10242.06|10242.06|10243.33|10243.33|10242.06|10242.06|0
1653376790000|2022-05-24 07:19:50|10242.71|10242.71|10242.53|10242.53|10242.71|10242.71|10241.67|10241.67|0
1653376800000|2022-05-24 07:20:00|10241.53|10241.53|10241.44|10241.44|10241.61|10241.61|10239.87|10239.87|0
1653376810000|2022-05-24 07:20:10|10241.79|10241.79|10241.68|10241.68|10242.15|10242.15|10241.68|10241.68|0
1653376820000|2022-05-24 07:20:20|10242.18|10242.18|10241.8|10241.8|10242.18|10242.18|10241.8|10241.8|0
1653376830000|2022-05-24 07:20:30|10241.36|10241.36|10241.36|10241.36|10241.36|10241.36|10241.36|10241.36|0
1653376840000|2022-05-24 07:20:40|10241.15|10241.15|10240.62|10240.62|10241.15|10241.15|10240.62|10240.62|0
1653376850000|2022-05-24 07:20:50|10240.53|10240.53|10241.32|10241.32|10242.88|10242.88|10240.53|10240.53|0
1653376860000|2022-05-24 07:21:00|10241.14|10241.14|10241.04|10241.04|10241.36|10241.36|10241.04|10241.04|0
1653376870000|2022-05-24 07:21:10|10240.61|10240.61|10238.67|10238.67|10240.61|10240.61|10238.67|10238.67|0
1653376880000|2022-05-24 07:21:20|10238.52|10238.52|10238.52|10238.52|10238.52|10238.52|10238.52|10238.52|0
1653376900000|2022-05-24 07:21:40|10238.39|10238.39|10237.32|10237.32|10238.39|10238.39|10237.32|10237.32|0
1653376910000|2022-05-24 07:21:50|10237.14|10237.14|10236.79|10236.79|10237.48|10237.48|10236.79|10236.79|0
1653376920000|2022-05-24 07:22:00|10237.01|10237.01|10235.94|10235.94|10237.01|10237.01|10235.94|10235.94|0
1653376930000|2022-05-24 07:22:10|10235.3|10235.3|10235.3|10235.3|10235.3|10235.3|10235.3|10235.3|0
1653376940000|2022-05-24 07:22:20|10235.21|10235.21|10236.01|10236.01|10236.01|10236.01|10235.13|10235.13|0
1653376960000|2022-05-24 07:22:40|10236.23|10236.23|10237.79|10237.79|10237.79|10237.79|10236.23|10236.23|0
1653376980000|2022-05-24 07:23:00|10236.92|10236.92|10237.75|10237.75|10237.75|10237.75|10236.92|10236.92|0
1653377030000|2022-05-24 07:23:50|10237.58|10237.58|10237.58|10237.58|10237.58|10237.58|10237.58|10237.58|0
1653377060000|2022-05-24 07:24:20|10237.72|10237.72|10237.72|10237.72|10237.72|10237.72|10237.72|10237.72|0
1653377070000|2022-05-24 07:24:30|10237.37|10237.37|10237.37|10237.37|10237.37|10237.37|10237.37|10237.37|0
1653377090000|2022-05-24 07:24:50|10237|10237|10237|10237|10237|10237|10237|10237|0
1653377100000|2022-05-24 07:25:00|10237.91|10237.91|10239.17|10239.17|10239.17|10239.17|10237.91|10237.91|0
1653377110000|2022-05-24 07:25:10|10240.45|10240.45|10240.82|10240.82|10240.82|10240.82|10240.45|10240.45|0
1653377130000|2022-05-24 07:25:30|10240.29|10240.29|10240.65|10240.65|10240.65|10240.65|10240.29|10240.29|0
1653377140000|2022-05-24 07:25:40|10241.5|10241.5|10241.04|10241.04|10241.5|10241.5|10241.04|10241.04|0
1653377160000|2022-05-24 07:26:00|10242.79|10242.79|10242.96|10242.96|10242.96|10242.96|10242.79|10242.79|0
1653377170000|2022-05-24 07:26:10|10239.83|10239.83|10241.57|10241.57|10241.57|10241.57|10239.83|10239.83|0
1653377180000|2022-05-24 07:26:20|10241.35|10241.35|10240.87|10240.87|10241.35|10241.35|10240.87|10240.87|0
1653377190000|2022-05-24 07:26:30|10240.5|10240.5|10238.68|10238.68|10240.75|10240.75|10238.68|10238.68|0
1653377200000|2022-05-24 07:26:40|10237.99|10237.99|10237.77|10237.77|10237.99|10237.99|10237.77|10237.77|0
1653377210000|2022-05-24 07:26:50|10237.89|10237.89|10237.54|10237.54|10237.89|10237.89|10237.54|10237.54|0
1653377240000|2022-05-24 07:27:20|10237.43|10237.43|10231.05|10231.05|10237.43|10237.43|10231.05|10231.05|0
1653377260000|2022-05-24 07:27:40|10230.83|10230.83|10230.01|10230.01|10230.83|10230.83|10230.01|10230.01|0
1653377270000|2022-05-24 07:27:50|10229.91|10229.91|10227.6|10227.6|10229.91|10229.91|10227.35|10227.35|0
1653377280000|2022-05-24 07:28:00|10227.49|10227.49|10228.63|10228.63|10228.63|10228.63|10227.49|10227.49|0
1653377290000|2022-05-24 07:28:10|10228.05|10228.05|10227.69|10227.69|10228.05|10228.05|10227.69|10227.69|0
1653377300000|2022-05-24 07:28:20|10227.36|10227.36|10227.08|10227.08|10227.36|10227.36|10226.99|10226.99|0
1653377310000|2022-05-24 07:28:30|10226.86|10226.86|10228|10228|10228.17|10228.17|10226.86|10226.86|0
1653377330000|2022-05-24 07:28:50|10227.78|10227.78|10228.65|10228.65|10228.65|10228.65|10227.78|10227.78|0
1653377340000|2022-05-24 07:29:00|10228.28|10228.28|10228.81|10228.81|10228.81|10228.81|10228.28|10228.28|0
1653377350000|2022-05-24 07:29:10|10227.1|10227.1|10227.1|10227.1|10227.1|10227.1|10227.1|10227.1|0
1653377360000|2022-05-24 07:29:20|10226.92|10226.92|10227.57|10227.57|10227.57|10227.57|10226.92|10226.92|0
1653377370000|2022-05-24 07:29:30|10227.92|10227.92|10227.92|10227.92|10227.92|10227.92|10227.92|10227.92|0
1653377380000|2022-05-24 07:29:40|10228.29|10228.29|10229.56|10229.56|10229.56|10229.56|10228.29|10228.29|0
1653377390000|2022-05-24 07:29:50|10229.31|10229.31|10228.55|10228.55|10229.31|10229.31|10227.76|10227.76|0
1653377400000|2022-05-24 07:30:00|10228.89|10228.89|10228.89|10228.89|10229.32|10229.32|10228.89|10228.89|0
1653377410000|2022-05-24 07:30:10|10228.66|10228.66|10230.86|10230.86|10230.86|10230.86|10228.32|10228.32|0
1653377420000|2022-05-24 07:30:20|10231.11|10231.11|10238.64|10238.64|10238.64|10238.64|10231.11|10231.11|0
1653377430000|2022-05-24 07:30:30|10238.92|10238.92|10243.37|10243.37|10243.37|10243.37|10238.92|10238.92|0
1653377440000|2022-05-24 07:30:40|10243.9|10243.9|10248.5|10248.5|10248.5|10248.5|10243.9|10243.9|0
1653377450000|2022-05-24 07:30:50|10248.15|10248.15|10248.36|10248.36|10248.36|10248.36|10248.15|10248.15|0
1653377460000|2022-05-24 07:31:00|10248.81|10248.81|10252.88|10252.88|10253.61|10253.61|10248.81|10248.81|0
1653377470000|2022-05-24 07:31:10|10253.04|10253.04|10252.3|10252.3|10253.29|10253.29|10252.3|10252.3|0
1653377480000|2022-05-24 07:31:20|10251.94|10251.94|10251.94|10251.94|10251.94|10251.94|10251.94|10251.94|0
1653377500000|2022-05-24 07:31:40|10251.77|10251.77|10252.36|10252.36|10252.36|10252.36|10251.77|10251.77|0
1653377510000|2022-05-24 07:31:50|10251.51|10251.51|10250.05|10250.05|10251.51|10251.51|10250.05|10250.05|0
1653377520000|2022-05-24 07:32:00|10250.4|10250.4|10251.18|10251.18|10251.18|10251.18|10250.4|10250.4|0
1653377530000|2022-05-24 07:32:10|10251.36|10251.36|10252.02|10252.02|10252.33|10252.33|10251.36|10251.36|0
1653377550000|2022-05-24 07:32:30|10252.4|10252.4|10251.87|10251.87|10252.4|10252.4|10251.87|10251.87|0
1653377570000|2022-05-24 07:32:50|10251.63|10251.63|10249.16|10249.16|10251.63|10251.63|10249.16|10249.16|0
1653377580000|2022-05-24 07:33:00|10248.38|10248.38|10246.08|10246.08|10248.38|10248.38|10246.08|10246.08|0
1653377590000|2022-05-24 07:33:10|10244.52|10244.52|10244.27|10244.27|10244.52|10244.52|10244.27|10244.27|0
1653377600000|2022-05-24 07:33:20|10244.49|10244.49|10244.27|10244.27|10244.49|10244.49|10244.27|10244.27|0
1653377610000|2022-05-24 07:33:30|10245.83|10245.83|10245.61|10245.61|10245.83|10245.83|10245.61|10245.61|0
1653377620000|2022-05-24 07:33:40|10245.83|10245.83|10245.61|10245.61|10245.83|10245.83|10245.61|10245.61|0
1653377630000|2022-05-24 07:33:50|10245.38|10245.38|10245.38|10245.38|10245.38|10245.38|10245.38|10245.38|0
1653377650000|2022-05-24 07:34:10|10245.16|10245.16|10245.52|10245.52|10245.52|10245.52|10245.16|10245.16|0
1653377670000|2022-05-24 07:34:30|10245.69|10245.69|10247.58|10247.58|10247.58|10247.58|10245.69|10245.69|0
1653377680000|2022-05-24 07:34:40|10247.83|10247.83|10247.83|10247.83|10247.83|10247.83|10247.83|10247.83|0
1653377710000|2022-05-24 07:35:10|10247.61|10247.61|10247.61|10247.61|10247.61|10247.61|10247.61|10247.61|0
1653377720000|2022-05-24 07:35:20|10248.1|10248.1|10248.1|10248.1|10248.1|10248.1|10248.1|10248.1|0
1653377740000|2022-05-24 07:35:40|10248.89|10248.89|10254.63|10254.63|10254.63|10254.63|10248.89|10248.89|0
1653377750000|2022-05-24 07:35:50|10256.1|10256.1|10253.8|10253.8|10256.1|10256.1|10253.8|10253.8|0
1653377790000|2022-05-24 07:36:30|10253.48|10253.48|10252.98|10252.98|10253.48|10253.48|10252.98|10252.98|0
1653377800000|2022-05-24 07:36:40|10252.62|10252.62|10252.62|10252.62|10252.62|10252.62|10252.62|10252.62|0
1653377810000|2022-05-24 07:36:50|10252.54|10252.54|10251.61|10251.61|10252.54|10252.54|10251.61|10251.61|0
1653377830000|2022-05-24 07:37:10|10251.36|10251.36|10251.36|10251.36|10251.36|10251.36|10251.36|10251.36|0
1653377850000|2022-05-24 07:37:30|10251.53|10251.53|10248.89|10248.89|10252.19|10252.19|10248.89|10248.89|0
1653377860000|2022-05-24 07:37:40|10248.76|10248.76|10247.82|10247.82|10248.76|10248.76|10247.82|10247.82|0
1653377870000|2022-05-24 07:37:50|10247.97|10247.97|10243.39|10243.39|10247.97|10247.97|10243.39|10243.39|0
1653377880000|2022-05-24 07:38:00|10243.21|10243.21|10241.85|10241.85|10243.21|10243.21|10241.85|10241.85|0
1653377890000|2022-05-24 07:38:10|10241.69|10241.69|10241.83|10241.83|10241.83|10241.83|10241.47|10241.47|0
1653377900000|2022-05-24 07:38:20|10241.58|10241.58|10241.58|10241.58|10241.58|10241.58|10241.58|10241.58|0
1653377910000|2022-05-24 07:38:30|10241.93|10241.93|10241.93|10241.93|10241.93|10241.93|10241.93|10241.93|0
1653377920000|2022-05-24 07:38:40|10241.58|10241.58|10241.58|10241.58|10241.58|10241.58|10241.58|10241.58|0
1653377930000|2022-05-24 07:38:50|10241.12|10241.12|10241.12|10241.12|10241.12|10241.12|10241.12|10241.12|0
1653377940000|2022-05-24 07:39:00|10240.5|10240.5|10240.93|10240.93|10240.93|10240.93|10240.5|10240.5|0
1653377960000|2022-05-24 07:39:20|10241.37|10241.37|10241.15|10241.15|10241.37|10241.37|10241.15|10241.15|0
1653377970000|2022-05-24 07:39:30|10241.66|10241.66|10241.66|10241.66|10241.66|10241.66|10241.66|10241.66|0
1653377990000|2022-05-24 07:39:50|10242.52|10242.52|10242.52|10242.52|10242.52|10242.52|10242.52|10242.52|0
1653378000000|2022-05-24 07:40:00|10242.87|10242.87|10242.62|10242.62|10242.87|10242.87|10242.62|10242.62|0
1653378010000|2022-05-24 07:40:10|10242.29|10242.29|10242.29|10242.29|10242.29|10242.29|10242.29|10242.29|0
1653378020000|2022-05-24 07:40:20|10242.88|10242.88|10243.43|10243.43|10243.43|10243.43|10242.65|10242.65|0
1653378030000|2022-05-24 07:40:30|10242.81|10242.81|10242.73|10242.73|10242.81|10242.81|10242.56|10242.56|0
1653378040000|2022-05-24 07:40:40|10243.21|10243.21|10243.45|10243.45|10243.69|10243.69|10243.21|10243.21|0
1653378050000|2022-05-24 07:40:50|10242.67|10242.67|10240.99|10240.99|10242.67|10242.67|10240.64|10240.64|0
1653378070000|2022-05-24 07:41:10|10241.49|10241.49|10241.49|10241.49|10241.49|10241.49|10241.49|10241.49|0
1653378090000|2022-05-24 07:41:30|10241.93|10241.93|10241.93|10241.93|10241.93|10241.93|10241.93|10241.93|0
1653378100000|2022-05-24 07:41:40|10241.71|10241.71|10241.68|10241.68|10242.03|10242.03|10241.25|10241.25|0
1653378110000|2022-05-24 07:41:50|10241.2|10241.2|10241.2|10241.2|10241.2|10241.2|10241.2|10241.2|0
1653378120000|2022-05-24 07:42:00|10241.68|10241.68|10241.68|10241.68|10241.68|10241.68|10241.68|10241.68|0
1653378130000|2022-05-24 07:42:10|10241.9|10241.9|10242.23|10242.23|10242.23|10242.23|10241.9|10241.9|0
1653378150000|2022-05-24 07:42:30|10240.92|10240.92|10240.92|10240.92|10240.92|10240.92|10240.92|10240.92|0
1653378160000|2022-05-24 07:42:40|10240.49|10240.49|10233.37|10233.37|10240.49|10240.49|10233.37|10233.37|0
1653378170000|2022-05-24 07:42:50|10233.13|10233.13|10232.29|10232.29|10233.13|10233.13|10232.16|10232.16|0
1653378180000|2022-05-24 07:43:00|10230.72|10230.72|10229.61|10229.61|10230.72|10230.72|10229.61|10229.61|0
1653378190000|2022-05-24 07:43:10|10229.13|10229.13|10228.21|10228.21|10229.13|10229.13|10228.21|10228.21|0
1653378210000|2022-05-24 07:43:30|10227.35|10227.35|10226.92|10226.92|10228.46|10228.46|10226.71|10226.71|0
1653378220000|2022-05-24 07:43:40|10226.26|10226.26|10225.71|10225.71|10226.26|10226.26|10225.71|10225.71|0
1653378230000|2022-05-24 07:43:50|10225.52|10225.52|10226.01|10226.01|10226.23|10226.23|10225.52|10225.52|0
1653378240000|2022-05-24 07:44:00|10225.65|10225.65|10226.26|10226.26|10226.44|10226.44|10225.65|10225.65|0
1653378250000|2022-05-24 07:44:10|10226.07|10226.07|10225.64|10225.64|10226.07|10226.07|10225.64|10225.64|0
1653378260000|2022-05-24 07:44:20|10225.27|10225.27|10225.35|10225.35|10225.49|10225.49|10224.92|10224.92|0
1653378270000|2022-05-24 07:44:30|10225.52|10225.52|10225.52|10225.52|10225.52|10225.52|10225.52|10225.52|0
1653378280000|2022-05-24 07:44:40|10225.67|10225.67|10225.28|10225.28|10226.31|10226.31|10225.28|10225.28|0
1653378290000|2022-05-24 07:44:50|10224.71|10224.71|10224.21|10224.21|10224.71|10224.71|10224.21|10224.21|0
1653378300000|2022-05-24 07:45:00|10222.64|10222.64|10220.93|10220.93|10222.64|10222.64|10220.93|10220.93|0
1653378310000|2022-05-24 07:45:10|10220.7|10220.7|10220.61|10220.61|10220.7|10220.7|10220.45|10220.45|0
1653378320000|2022-05-24 07:45:20|10220.83|10220.83|10220.83|10220.83|10220.83|10220.83|10220.83|10220.83|0
1653378330000|2022-05-24 07:45:30|10220.57|10220.57|10219.92|10219.92|10220.57|10220.57|10219.92|10219.92|0
1653378350000|2022-05-24 07:45:50|10220.27|10220.27|10220.38|10220.38|10220.38|10220.38|10219.92|10219.92|0
1653378370000|2022-05-24 07:46:10|10219.52|10219.52|10219.52|10219.52|10219.52|10219.52|10219.52|10219.52|0
1653378380000|2022-05-24 07:46:20|10219.3|10219.3|10220.21|10220.21|10220.21|10220.21|10219.3|10219.3|0
1653378390000|2022-05-24 07:46:30|10220.44|10220.44|10220.44|10220.44|10220.44|10220.44|10220.44|10220.44|0
1653378430000|2022-05-24 07:47:10|10220.06|10220.06|10220.25|10220.25|10220.25|10220.25|10220.06|10220.06|0
1653378450000|2022-05-24 07:47:30|10219.79|10219.79|10219.56|10219.56|10219.79|10219.79|10219.56|10219.56|0
1653378460000|2022-05-24 07:47:40|10220.25|10220.25|10220.25|10220.25|10220.25|10220.25|10220.25|10220.25|0
1653378470000|2022-05-24 07:47:50|10219.88|10219.88|10219.81|10219.81|10219.88|10219.88|10219.44|10219.44|0
1653378510000|2022-05-24 07:48:30|10218.25|10218.25|10215.19|10215.19|10218.25|10218.25|10215.19|10215.19|0
1653378520000|2022-05-24 07:48:40|10215.97|10215.97|10217.54|10217.54|10217.54|10217.54|10215.97|10215.97|0
1653378530000|2022-05-24 07:48:50|10215.97|10215.97|10216.67|10216.67|10216.71|10216.71|10215.97|10215.97|0
1653378540000|2022-05-24 07:49:00|10216.29|10216.29|10218.78|10218.78|10218.78|10218.78|10216.29|10216.29|0
1653378550000|2022-05-24 07:49:10|10219.22|10219.22|10220.39|10220.39|10220.57|10220.57|10219.22|10219.22|0
1653378560000|2022-05-24 07:49:20|10220.02|10220.02|10219.66|10219.66|10220.02|10220.02|10219.66|10219.66|0
1653378570000|2022-05-24 07:49:30|10219.75|10219.75|10219.75|10219.75|10219.75|10219.75|10219.75|10219.75|0
1653378580000|2022-05-24 07:49:40|10220.08|10220.08|10220.08|10220.08|10220.08|10220.08|10220.08|10220.08|0
1653378590000|2022-05-24 07:49:50|10219.43|10219.43|10219.07|10219.07|10219.43|10219.43|10219.07|10219.07|0
1653378600000|2022-05-24 07:50:00|10218.62|10218.62|10221.04|10221.04|10221.16|10221.16|10218.62|10218.62|0
1653378620000|2022-05-24 07:50:20|10220.81|10220.81|10221.23|10221.23|10221.23|10221.23|10220.81|10220.81|0
1653378630000|2022-05-24 07:50:30|10221.46|10221.46|10221.46|10221.46|10221.46|10221.46|10221.46|10221.46|0
1653378650000|2022-05-24 07:50:50|10221.79|10221.79|10221.79|10221.79|10221.79|10221.79|10221.79|10221.79|0
1653378660000|2022-05-24 07:51:00|10221.55|10221.55|10222.06|10222.06|10222.06|10222.06|10221.55|10221.55|0
1653378670000|2022-05-24 07:51:10|10222.28|10222.28|10221.75|10221.75|10222.28|10222.28|10221.75|10221.75|0
1653378680000|2022-05-24 07:51:20|10223.15|10223.15|10223.32|10223.32|10223.32|10223.32|10223.15|10223.15|0
1653378690000|2022-05-24 07:51:30|10223.78|10223.78|10223.96|10223.96|10223.96|10223.96|10223.78|10223.78|0
1653378700000|2022-05-24 07:51:40|10224.13|10224.13|10224.81|10224.81|10224.81|10224.81|10224.13|10224.13|0
1653378720000|2022-05-24 07:52:00|10224.6|10224.6|10224.35|10224.35|10224.6|10224.6|10223.71|10223.71|0
1653378730000|2022-05-24 07:52:10|10224.51|10224.51|10224.38|10224.38|10224.61|10224.61|10224.01|10224.01|0
1653378740000|2022-05-24 07:52:20|10225|10225|10225|10225|10225|10225|10225|10225|0
1653378750000|2022-05-24 07:52:30|10224.52|10224.52|10224.08|10224.08|10224.52|10224.52|10224.08|10224.08|0
1653378770000|2022-05-24 07:52:50|10224.26|10224.26|10224.61|10224.61|10224.61|10224.61|10224.26|10224.26|0
1653378780000|2022-05-24 07:53:00|10225.72|10225.72|10225.94|10225.94|10225.94|10225.94|10225.72|10225.72|0
1653378790000|2022-05-24 07:53:10|10226.42|10226.42|10226.29|10226.29|10226.42|10226.42|10225.94|10225.94|0
1653378800000|2022-05-24 07:53:20|10226.12|10226.12|10226.56|10226.56|10226.56|10226.56|10226.12|10226.12|0
1653378810000|2022-05-24 07:53:30|10226.91|10226.91|10226.91|10226.91|10226.91|10226.91|10226.91|10226.91|0
1653378820000|2022-05-24 07:53:40|10227.27|10227.27|10230.68|10230.68|10230.68|10230.68|10227.27|10227.27|0
1653378830000|2022-05-24 07:53:50|10231.21|10231.21|10231.8|10231.8|10231.8|10231.8|10231.21|10231.21|0
1653378840000|2022-05-24 07:54:00|10232.34|10232.34|10232.77|10232.77|10232.77|10232.77|10232.34|10232.34|0
1653378850000|2022-05-24 07:54:10|10232.95|10232.95|10233.79|10233.79|10233.79|10233.79|10232.95|10232.95|0
1653378870000|2022-05-24 07:54:30|10233.87|10233.87|10234.54|10234.54|10234.54|10234.54|10233.87|10233.87|0
1653378890000|2022-05-24 07:54:50|10235.2|10235.2|10236.16|10236.16|10236.25|10236.25|10235.2|10235.2|0
1653378920000|2022-05-24 07:55:20|10235.72|10235.72|10235.72|10235.72|10235.72|10235.72|10235.72|10235.72|0
1653378930000|2022-05-24 07:55:30|10235.87|10235.87|10235.4|10235.4|10235.87|10235.87|10235.4|10235.4|0
1653378940000|2022-05-24 07:55:40|10235.55|10235.55|10235.4|10235.4|10235.55|10235.55|10235.4|10235.4|0
1653378950000|2022-05-24 07:55:50|10235.78|10235.78|10235.45|10235.45|10235.9|10235.9|10235.45|10235.45|0
1653378960000|2022-05-24 07:56:00|10236.14|10236.14|10236.14|10236.14|10236.14|10236.14|10236.14|10236.14|0
1653378980000|2022-05-24 07:56:20|10236.51|10236.51|10236.17|10236.17|10236.7|10236.7|10236.17|10236.17|0
1653378990000|2022-05-24 07:56:30|10236.35|10236.35|10236.6|10236.6|10236.65|10236.65|10236.35|10236.35|0
1653379010000|2022-05-24 07:56:50|10236.93|10236.93|10236.93|10236.93|10236.93|10236.93|10236.93|10236.93|0
1653379040000|2022-05-24 07:57:20|10237.36|10237.36|10237.71|10237.71|10237.71|10237.71|10237.36|10237.36|0
1653379050000|2022-05-24 07:57:30|10237.94|10237.94|10238.01|10238.01|10238.19|10238.19|10237.94|10237.94|0
1653379060000|2022-05-24 07:57:40|10238.5|10238.5|10238.5|10238.5|10238.5|10238.5|10238.5|10238.5|0
1653379070000|2022-05-24 07:57:50|10238.78|10238.78|10238.78|10238.78|10238.78|10238.78|10238.78|10238.78|0
1653379080000|2022-05-24 07:58:00|10239.37|10239.37|10240.4|10240.4|10240.4|10240.4|10239.37|10239.37|0
1653379100000|2022-05-24 07:58:20|10240.18|10240.18|10241.51|10241.51|10241.51|10241.51|10240.18|10240.18|0
1653379110000|2022-05-24 07:58:30|10241.35|10241.35|10240.82|10240.82|10241.53|10241.53|10240.82|10240.82|0
1653379140000|2022-05-24 07:59:00|10247.88|10247.88|10248.25|10248.25|10248.38|10248.38|10247.88|10247.88|0
1653379150000|2022-05-24 07:59:10|10248.47|10248.47|10250.83|10250.83|10251.01|10251.01|10248.47|10248.47|0
1653379160000|2022-05-24 07:59:20|10251.08|10251.08|10251.69|10251.69|10251.69|10251.69|10251.08|10251.08|0
1653379170000|2022-05-24 07:59:30|10251.86|10251.86|10252.77|10252.77|10253.12|10253.12|10251.86|10251.86|0
1653379180000|2022-05-24 07:59:40|10252.99|10252.99|10253.54|10253.54|10253.54|10253.54|10252.67|10252.67|0
1653379190000|2022-05-24 07:59:50|10253.64|10253.64|10252.38|10252.38|10253.64|10253.64|10252.38|10252.38|0
1653379200000|2022-05-24 08:00:00|10252.63|10252.63|10252.73|10252.73|10252.9|10252.9|10252.63|10252.63|0
1653379210000|2022-05-24 08:00:10|10252.94|10252.94|10252.94|10252.94|10252.94|10252.94|10252.94|10252.94|0
1653379220000|2022-05-24 08:00:20|10252.72|10252.72|10252.72|10252.72|10252.72|10252.72|10252.72|10252.72|0
1653379240000|2022-05-24 08:00:40|10252.19|10252.19|10252.19|10252.19|10252.19|10252.19|10252.19|10252.19|0
1653379260000|2022-05-24 08:01:00|10251.86|10251.86|10251.86|10251.86|10251.86|10251.86|10251.86|10251.86|0
1653379270000|2022-05-24 08:01:10|10251.97|10251.97|10251.97|10251.97|10252.09|10252.09|10251.97|10251.97|0
1653379280000|2022-05-24 08:01:20|10252.09|10252.09|10252.45|10252.45|10252.45|10252.45|10252.09|10252.09|0
1653379290000|2022-05-24 08:01:30|10252.68|10252.68|10252.86|10252.86|10252.86|10252.86|10252.68|10252.68|0
1653379300000|2022-05-24 08:01:40|10252.77|10252.77|10254.27|10254.27|10254.27|10254.27|10252.77|10252.77|0
1653379320000|2022-05-24 08:02:00|10254.49|10254.49|10254.74|10254.74|10254.92|10254.92|10254.49|10254.49|0
1653379330000|2022-05-24 08:02:10|10254.99|10254.99|10254.69|10254.69|10254.99|10254.99|10254.69|10254.69|0
1653379340000|2022-05-24 08:02:20|10254.59|10254.59|10254.85|10254.85|10254.85|10254.85|10254.59|10254.59|0
1653379350000|2022-05-24 08:02:30|10254.73|10254.73|10254.73|10254.73|10254.73|10254.73|10254.73|10254.73|0
1653379370000|2022-05-24 08:02:50|10254.48|10254.48|10254.48|10254.48|10254.48|10254.48|10254.48|10254.48|0
1653379390000|2022-05-24 08:03:10|10254.66|10254.66|10254.66|10254.66|10254.66|10254.66|10254.66|10254.66|0
1653379400000|2022-05-24 08:03:20|10254.47|10254.47|10254.47|10254.47|10254.47|10254.47|10254.47|10254.47|0
1653379410000|2022-05-24 08:03:30|10254.95|10254.95|10254.95|10254.95|10254.95|10254.95|10254.95|10254.95|0
1653379420000|2022-05-24 08:03:40|10255.35|10255.35|10255.58|10255.58|10255.58|10255.58|10255.35|10255.35|0
1653379430000|2022-05-24 08:03:50|10255.71|10255.71|10255.99|10255.99|10255.99|10255.99|10255.53|10255.53|0
1653379440000|2022-05-24 08:04:00|10256.34|10256.34|10256.52|10256.52|10256.52|10256.52|10256.34|10256.34|0
1653379450000|2022-05-24 08:04:10|10257.08|10257.08|10256.84|10256.84|10257.27|10257.27|10256.84|10256.84|0
1653379460000|2022-05-24 08:04:20|10257.06|10257.06|10258.65|10258.65|10258.65|10258.65|10257.06|10257.06|0
1653379470000|2022-05-24 08:04:30|10258.95|10258.95|10259.17|10259.17|10259.17|10259.17|10258.8|10258.8|0
1653379480000|2022-05-24 08:04:40|10262.31|10262.31|10263.57|10263.57|10264.01|10264.01|10262.31|10262.31|0
1653379490000|2022-05-24 08:04:50|10263.96|10263.96|10263.96|10263.96|10263.96|10263.96|10263.96|10263.96|0
1653379500000|2022-05-24 08:05:00|10263.85|10263.85|10263.53|10263.53|10264.1|10264.1|10263.53|10263.53|0
1653379510000|2022-05-24 08:05:10|10264.31|10264.31|10262.69|10262.69|10264.31|10264.31|10262.69|10262.69|0
1653379520000|2022-05-24 08:05:20|10263.05|10263.05|10262.67|10262.67|10263.05|10263.05|10262.67|10262.67|0
1653379530000|2022-05-24 08:05:30|10263.46|10263.46|10265.06|10265.06|10265.06|10265.06|10263.46|10263.46|0
1653379550000|2022-05-24 08:05:50|10265.56|10265.56|10265.56|10265.56|10265.56|10265.56|10265.56|10265.56|0
1653379570000|2022-05-24 08:06:10|10265.2|10265.2|10265.2|10265.2|10265.2|10265.2|10265.2|10265.2|0
1653379580000|2022-05-24 08:06:20|10264.65|10264.65|10265.3|10265.3|10265.3|10265.3|10262.28|10262.28|0
1653379590000|2022-05-24 08:06:30|10267.01|10267.01|10267.37|10267.37|10267.72|10267.72|10267.01|10267.01|0
1653379600000|2022-05-24 08:06:40|10267.72|10267.72|10267.1|10267.1|10267.72|10267.72|10267.1|10267.1|0
1653379610000|2022-05-24 08:06:50|10267.26|10267.26|10267.51|10267.51|10267.51|10267.51|10267.26|10267.26|0
1653379620000|2022-05-24 08:07:00|10267.82|10267.82|10267.07|10267.07|10267.82|10267.82|10267.07|10267.07|0
1653379630000|2022-05-24 08:07:10|10267.29|10267.29|10267.93|10267.93|10268.21|10268.21|10267.29|10267.29|0
1653379640000|2022-05-24 08:07:20|10267.84|10267.84|10268.07|10268.07|10268.17|10268.17|10267.84|10267.84|0
1653379660000|2022-05-24 08:07:40|10267.7|10267.7|10267.33|10267.33|10267.7|10267.7|10267.33|10267.33|0
1653379670000|2022-05-24 08:07:50|10267.15|10267.15|10265.84|10265.84|10267.15|10267.15|10265.58|10265.58|0
1653379680000|2022-05-24 08:08:00|10265.68|10265.68|10266.16|10266.16|10266.16|10266.16|10265.59|10265.59|0
1653379690000|2022-05-24 08:08:10|10265.99|10265.99|10265.82|10265.82|10265.99|10265.99|10265.82|10265.82|0
1653379700000|2022-05-24 08:08:20|10265.59|10265.59|10265.59|10265.59|10265.59|10265.59|10265.59|10265.59|0
1653379740000|2022-05-24 08:09:00|10265.47|10265.47|10265.64|10265.64|10265.64|10265.64|10265.47|10265.47|0
1653379750000|2022-05-24 08:09:10|10266.03|10266.03|10265.86|10265.86|10266.03|10266.03|10265.86|10265.86|0
1653379760000|2022-05-24 08:09:20|10266.03|10266.03|10266.74|10266.74|10266.74|10266.74|10265.65|10265.65|0
1653379780000|2022-05-24 08:09:40|10266.89|10266.89|10266.74|10266.74|10266.89|10266.89|10266.74|10266.74|0
1653379800000|2022-05-24 08:10:00|10269.1|10269.1|10268.06|10268.06|10269.1|10269.1|10268.06|10268.06|0
1653379810000|2022-05-24 08:10:10|10268.2|10268.2|10268.2|10268.2|10268.2|10268.2|10268.2|10268.2|0
1653379840000|2022-05-24 08:10:40|10268.64|10268.64|10268.76|10268.76|10268.76|10268.76|10268.64|10268.64|0
1653379850000|2022-05-24 08:10:50|10268.64|10268.64|10269.18|10269.18|10269.18|10269.18|10268.64|10268.64|0
1653379860000|2022-05-24 08:11:00|10269.93|10269.93|10270.21|10270.21|10270.21|10270.21|10269.75|10269.75|0
1653379870000|2022-05-24 08:11:10|10269.83|10269.83|10269.83|10269.83|10269.83|10269.83|10269.83|10269.83|0
1653379880000|2022-05-24 08:11:20|10270.08|10270.08|10270.25|10270.25|10270.43|10270.43|10270.08|10270.08|0
1653379890000|2022-05-24 08:11:30|10270.9|10270.9|10271.47|10271.47|10271.62|10271.62|10270.9|10270.9|0
1653379900000|2022-05-24 08:11:40|10271.12|10271.12|10271.55|10271.55|10271.55|10271.55|10271.12|10271.12|0
1653379910000|2022-05-24 08:11:50|10271.4|10271.4|10271.51|10271.51|10271.51|10271.51|10271.4|10271.4|0
1653379930000|2022-05-24 08:12:10|10271.64|10271.64|10271.64|10271.64|10271.64|10271.64|10271.64|10271.64|0
1653379950000|2022-05-24 08:12:30|10271.87|10271.87|10271.87|10271.87|10271.87|10271.87|10271.87|10271.87|0
1653379970000|2022-05-24 08:12:50|10272.57|10272.57|10272.27|10272.27|10272.57|10272.57|10272.27|10272.27|0
1653379980000|2022-05-24 08:13:00|10271.97|10271.97|10273.6|10273.6|10273.6|10273.6|10271.97|10271.97|0
1653379990000|2022-05-24 08:13:10|10273.97|10273.97|10273.97|10273.97|10273.97|10273.97|10273.97|10273.97|0
1653380000000|2022-05-24 08:13:20|10273.81|10273.81|10273.81|10273.81|10273.81|10273.81|10273.81|10273.81|0
1653380010000|2022-05-24 08:13:30|10274.37|10274.37|10274.37|10274.37|10274.37|10274.37|10274.37|10274.37|0
1653380020000|2022-05-24 08:13:40|10275.1|10275.1|10276.3|10276.3|10276.66|10276.66|10275.1|10275.1|0
1653380030000|2022-05-24 08:13:50|10276.67|10276.67|10277.01|10277.01|10277.01|10277.01|10276.51|10276.51|0
1653380040000|2022-05-24 08:14:00|10277.2|10277.2|10277.45|10277.45|10277.64|10277.64|10277.2|10277.2|0
1653380050000|2022-05-24 08:14:10|10277.59|10277.59|10278.92|10278.92|10278.92|10278.92|10277.59|10277.59|0
1653380060000|2022-05-24 08:14:20|10279.29|10279.29|10279.29|10279.29|10279.29|10279.29|10279.29|10279.29|0
1653380080000|2022-05-24 08:14:40|10279.41|10279.41|10278.97|10278.97|10279.41|10279.41|10278.75|10278.75|0
1653380090000|2022-05-24 08:14:50|10279.19|10279.19|10281.8|10281.8|10281.98|10281.98|10279.19|10279.19|0
1653380100000|2022-05-24 08:15:00|10281.99|10281.99|10281.99|10281.99|10281.99|10281.99|10281.82|10281.82|0
1653380110000|2022-05-24 08:15:10|10283.02|10283.02|10282.62|10282.62|10283.18|10283.18|10282.4|10282.4|0
1653380120000|2022-05-24 08:15:20|10283.13|10283.13|10282.5|10282.5|10283.13|10283.13|10282.5|10282.5|0
1653380130000|2022-05-24 08:15:30|10281.27|10281.27|10280.88|10280.88|10281.27|10281.27|10280.88|10280.88|0
1653380140000|2022-05-24 08:15:40|10280.71|10280.71|10280.71|10280.71|10280.71|10280.71|10280.71|10280.71|0
1653380150000|2022-05-24 08:15:50|10281.16|10281.16|10280.34|10280.34|10281.16|10281.16|10280.34|10280.34|0
1653380160000|2022-05-24 08:16:00|10280.52|10280.52|10280.52|10280.52|10280.52|10280.52|10280.52|10280.52|0
1653380170000|2022-05-24 08:16:10|10280.85|10280.85|10280.41|10280.41|10280.85|10280.85|10280.41|10280.41|0
1653380180000|2022-05-24 08:16:20|10280.13|10280.13|10280.3|10280.3|10280.3|10280.3|10280.13|10280.13|0
1653380190000|2022-05-24 08:16:30|10280.23|10280.23|10280.32|10280.32|10280.32|10280.32|10280.23|10280.23|0
1653380200000|2022-05-24 08:16:40|10280.41|10280.41|10279.32|10279.32|10280.41|10280.41|10279.32|10279.32|0
1653380220000|2022-05-24 08:17:00|10278.7|10278.7|10279.08|10279.08|10279.08|10279.08|10278.7|10278.7|0
1653380230000|2022-05-24 08:17:10|10278.92|10278.92|10277.35|10277.35|10278.92|10278.92|10277.35|10277.35|0
1653380240000|2022-05-24 08:17:20|10277.2|10277.2|10272.98|10272.98|10277.2|10277.2|10272.98|10272.98|0
1653380250000|2022-05-24 08:17:30|10272.8|10272.8|10271.35|10271.35|10272.8|10272.8|10271.35|10271.35|0
1653380260000|2022-05-24 08:17:40|10269.79|10269.79|10268.56|10268.56|10269.79|10269.79|10268.56|10268.56|0
1653380270000|2022-05-24 08:17:50|10268.49|10268.49|10268.67|10268.67|10268.67|10268.67|10268.49|10268.49|0
1653380280000|2022-05-24 08:18:00|10268.58|10268.58|10268.58|10268.58|10268.58|10268.58|10268.58|10268.58|0
1653380300000|2022-05-24 08:18:20|10268.67|10268.67|10268.36|10268.36|10268.73|10268.73|10268.36|10268.36|0
1653380320000|2022-05-24 08:18:40|10268.27|10268.27|10268.27|10268.27|10268.27|10268.27|10268.27|10268.27|0
1653380330000|2022-05-24 08:18:50|10268.18|10268.18|10268.18|10268.18|10268.18|10268.18|10268.18|10268.18|0
1653380340000|2022-05-24 08:19:00|10268.54|10268.54|10270.1|10270.1|10270.1|10270.1|10268.54|10268.54|0
1653380390000|2022-05-24 08:19:50|10269.25|10269.25|10268.89|10268.89|10269.25|10269.25|10268.89|10268.89|0
1653380410000|2022-05-24 08:20:10|10268.57|10268.57|10268.57|10268.57|10268.57|10268.57|10268.57|10268.57|0
1653380420000|2022-05-24 08:20:20|10267|10267|10266.35|10266.35|10267|10267|10266.35|10266.35|0
1653380430000|2022-05-24 08:20:30|10266.43|10266.43|10266.27|10266.27|10266.43|10266.43|10266.27|10266.27|0
1653380440000|2022-05-24 08:20:40|10264.99|10264.99|10264.48|10264.48|10264.99|10264.99|10264.48|10264.48|0
1653380450000|2022-05-24 08:20:50|10263.97|10263.97|10263.47|10263.47|10263.97|10263.97|10263.47|10263.47|0
1653380460000|2022-05-24 08:21:00|10264.13|10264.13|10264.29|10264.29|10264.36|10264.36|10263.69|10263.69|0
1653380470000|2022-05-24 08:21:10|10260.53|10260.53|10259.94|10259.94|10260.53|10260.53|10259.94|10259.94|0
1653380480000|2022-05-24 08:21:20|10259.81|10259.81|10259.47|10259.47|10260.13|10260.13|10259.47|10259.47|0
1653380490000|2022-05-24 08:21:30|10259.03|10259.03|10258.8|10258.8|10259.03|10259.03|10258.8|10258.8|0
1653380560000|2022-05-24 08:22:40|10258.41|10258.41|10258.41|10258.41|10258.41|10258.41|10258.41|10258.41|0
1653380600000|2022-05-24 08:23:20|10257.98|10257.98|10257.98|10257.98|10257.98|10257.98|10257.98|10257.98|0
1653380610000|2022-05-24 08:23:30|10257.8|10257.8|10256.68|10256.68|10257.8|10257.8|10256.68|10256.68|0
1653380630000|2022-05-24 08:23:50|10257.37|10257.37|10257.37|10257.37|10257.37|10257.37|10257.37|10257.37|0
1653380640000|2022-05-24 08:24:00|10257.54|10257.54|10256.42|10256.42|10257.54|10257.54|10256.42|10256.42|0
1653380650000|2022-05-24 08:24:10|10256.92|10256.92|10257.1|10257.1|10257.1|10257.1|10256.92|10256.92|0
1653380660000|2022-05-24 08:24:20|10258.89|10258.89|10261.1|10261.1|10261.1|10261.1|10258.89|10258.89|0
1653380670000|2022-05-24 08:24:30|10262.24|10262.24|10263.55|10263.55|10263.55|10263.55|10262.24|10262.24|0
1653380680000|2022-05-24 08:24:40|10263.43|10263.43|10263.52|10263.52|10263.52|10263.52|10263.43|10263.43|0
1653380700000|2022-05-24 08:25:00|10263.74|10263.74|10263.74|10263.74|10263.74|10263.74|10263.74|10263.74|0
1653380710000|2022-05-24 08:25:10|10263.92|10263.92|10264.09|10264.09|10264.09|10264.09|10263.92|10263.92|0
1653380720000|2022-05-24 08:25:20|10264.18|10264.18|10264.48|10264.48|10264.48|10264.48|10264.18|10264.18|0
1653380730000|2022-05-24 08:25:30|10264.18|10264.18|10264.96|10264.96|10264.96|10264.96|10264.18|10264.18|0
1653380740000|2022-05-24 08:25:40|10265.39|10265.39|10265.39|10265.39|10265.39|10265.39|10265.39|10265.39|0
1653380750000|2022-05-24 08:25:50|10265.55|10265.55|10265.87|10265.87|10265.87|10265.87|10265.55|10265.55|0
1653380770000|2022-05-24 08:26:10|10265.09|10265.09|10265.09|10265.09|10265.09|10265.09|10265.09|10265.09|0
1653380780000|2022-05-24 08:26:20|10265.19|10265.19|10265.56|10265.56|10265.56|10265.56|10265.19|10265.19|0
1653380810000|2022-05-24 08:26:50|10266.22|10266.22|10267.34|10267.34|10267.97|10267.97|10266.22|10266.22|0
1653380820000|2022-05-24 08:27:00|10267.22|10267.22|10267.22|10267.22|10267.22|10267.22|10267.22|10267.22|0
1653380840000|2022-05-24 08:27:20|10267.51|10267.51|10267.58|10267.58|10267.58|10267.58|10267.51|10267.51|0
1653380870000|2022-05-24 08:27:50|10268.1|10268.1|10267.95|10267.95|10268.1|10268.1|10267.51|10267.51|0
1653380880000|2022-05-24 08:28:00|10267.83|10267.83|10267.83|10267.83|10267.83|10267.83|10267.83|10267.83|0
1653380910000|2022-05-24 08:28:30|10267.7|10267.7|10267.7|10267.7|10267.7|10267.7|10267.7|10267.7|0
1653380940000|2022-05-24 08:29:00|10268.14|10268.14|10268.32|10268.32|10268.32|10268.32|10268.14|10268.14|0
1653380950000|2022-05-24 08:29:10|10268.19|10268.19|10268.19|10268.19|10268.19|10268.19|10268.19|10268.19|0
1653380980000|2022-05-24 08:29:40|10268.32|10268.32|10271.8|10271.8|10271.8|10271.8|10268.32|10268.32|0
1653380990000|2022-05-24 08:29:50|10271.98|10271.98|10271.29|10271.29|10271.98|10271.98|10271.29|10271.29|0
1653381000000|2022-05-24 08:30:00|10271.37|10271.37|10271.74|10271.74|10271.92|10271.92|10271.37|10271.37|0
1653381010000|2022-05-24 08:30:10|10271.87|10271.87|10271.87|10271.87|10271.87|10271.87|10271.87|10271.87|0
1653381020000|2022-05-24 08:30:20|10271.96|10271.96|10271.96|10271.96|10271.96|10271.96|10271.96|10271.96|0
1653381030000|2022-05-24 08:30:30|10272.14|10272.14|10272.14|10272.14|10272.14|10272.14|10272.14|10272.14|0
1653381040000|2022-05-24 08:30:40|10273.51|10273.51|10274.96|10274.96|10275.2|10275.2|10273.51|10273.51|0
1653381060000|2022-05-24 08:31:00|10275.15|10275.15|10275.81|10275.81|10275.81|10275.81|10275.15|10275.15|0
1653381070000|2022-05-24 08:31:10|10275.35|10275.35|10275.78|10275.78|10275.78|10275.78|10275.35|10275.35|0
1653381080000|2022-05-24 08:31:20|10276.67|10276.67|10276.67|10276.67|10276.67|10276.67|10276.67|10276.67|0
1653381100000|2022-05-24 08:31:40|10275.88|10275.88|10277.34|10277.34|10277.34|10277.34|10275|10275|0
1653381110000|2022-05-24 08:31:50|10277.23|10277.23|10277.23|10277.23|10277.34|10277.34|10277.12|10277.12|0
1653381120000|2022-05-24 08:32:00|10277.58|10277.58|10276.91|10276.91|10277.58|10277.58|10276.91|10276.91|0
1653381130000|2022-05-24 08:32:10|10277.41|10277.41|10277.41|10277.41|10277.41|10277.41|10277.41|10277.41|0
1653381140000|2022-05-24 08:32:20|10277.78|10277.78|10277.67|10277.67|10277.78|10277.78|10277.67|10277.67|0
1653381150000|2022-05-24 08:32:30|10277.45|10277.45|10277.45|10277.45|10277.45|10277.45|10277.45|10277.45|0
1653381160000|2022-05-24 08:32:40|10277.23|10277.23|10277.64|10277.64|10277.64|10277.64|10277.23|10277.23|0
1653381180000|2022-05-24 08:33:00|10277.75|10277.75|10277.75|10277.75|10277.97|10277.97|10277.75|10277.75|0
1653381190000|2022-05-24 08:33:10|10277.32|10277.32|10276.84|10276.84|10277.32|10277.32|10276.84|10276.84|0
1653381200000|2022-05-24 08:33:20|10276.59|10276.59|10276.11|10276.11|10276.59|10276.59|10275.73|10275.73|0
1653381210000|2022-05-24 08:33:30|10275.75|10275.75|10273.29|10273.29|10275.75|10275.75|10273.19|10273.19|0
1653381220000|2022-05-24 08:33:40|10273.44|10273.44|10273.21|10273.21|10273.44|10273.44|10273.21|10273.21|0
1653381230000|2022-05-24 08:33:50|10273.42|10273.42|10273.05|10273.05|10273.42|10273.42|10273.05|10273.05|0
1653381240000|2022-05-24 08:34:00|10272.72|10272.72|10272.9|10272.9|10272.9|10272.9|10272.72|10272.72|0
1653381270000|2022-05-24 08:34:30|10273.01|10273.01|10273.12|10273.12|10273.12|10273.12|10273.01|10273.01|0
1653381280000|2022-05-24 08:34:40|10273.38|10273.38|10270.68|10270.68|10273.38|10273.38|10270.18|10270.18|0
1653381290000|2022-05-24 08:34:50|10270.57|10270.57|10270.57|10270.57|10270.57|10270.57|10270.57|10270.57|0
1653381300000|2022-05-24 08:35:00|10271.35|10271.35|10271.35|10271.35|10271.35|10271.35|10271.35|10271.35|0
1653381310000|2022-05-24 08:35:10|10271.02|10271.02|10271.35|10271.35|10271.35|10271.35|10271.02|10271.02|0
1653381320000|2022-05-24 08:35:20|10271.16|10271.16|10268.6|10268.6|10271.16|10271.16|10268.49|10268.49|0
1653381330000|2022-05-24 08:35:30|10267.82|10267.82|10267.03|10267.03|10267.82|10267.82|10267.03|10267.03|0
1653381340000|2022-05-24 08:35:40|10266.92|10266.92|10267.25|10267.25|10267.25|10267.25|10266.92|10266.92|0
1653381360000|2022-05-24 08:36:00|10266.89|10266.89|10264.32|10264.32|10267.22|10267.22|10264.32|10264.32|0
1653381370000|2022-05-24 08:36:10|10263.88|10263.88|10263.88|10263.88|10263.88|10263.88|10263.88|10263.88|0
1653381380000|2022-05-24 08:36:20|10263.65|10263.65|10263.65|10263.65|10263.65|10263.65|10263.65|10263.65|0
1653381390000|2022-05-24 08:36:30|10262.87|10262.87|10262.3|10262.3|10262.87|10262.87|10262.3|10262.3|0
1653381400000|2022-05-24 08:36:40|10262.12|10262.12|10261.9|10261.9|10262.12|10262.12|10261.9|10261.9|0
1653381410000|2022-05-24 08:36:50|10262.08|10262.08|10262.08|10262.08|10262.08|10262.08|10262.08|10262.08|0
1653381430000|2022-05-24 08:37:10|10262.4|10262.4|10262.51|10262.51|10262.51|10262.51|10262.4|10262.4|0
1653381440000|2022-05-24 08:37:20|10262.05|10262.05|10260.28|10260.28|10262.05|10262.05|10260.17|10260.17|0
1653381450000|2022-05-24 08:37:30|10260.38|10260.38|10260.17|10260.17|10260.6|10260.6|10260.17|10260.17|0
1653381470000|2022-05-24 08:37:50|10260.28|10260.28|10260.17|10260.17|10260.28|10260.28|10260.17|10260.17|0
1653381480000|2022-05-24 08:38:00|10260.03|10260.03|10259.88|10259.88|10260.03|10260.03|10259.88|10259.88|0
1653381500000|2022-05-24 08:38:20|10259.8|10259.8|10260.04|10260.04|10260.41|10260.41|10259.8|10259.8|0
1653381510000|2022-05-24 08:38:30|10259.82|10259.82|10259.57|10259.57|10259.82|10259.82|10259.57|10259.57|0
1653381520000|2022-05-24 08:38:40|10259.75|10259.75|10259.97|10259.97|10259.97|10259.97|10259.75|10259.75|0
1653381540000|2022-05-24 08:39:00|10260.75|10260.75|10260.12|10260.12|10260.75|10260.75|10260.12|10260.12|0
1653381550000|2022-05-24 08:39:10|10260.24|10260.24|10260.54|10260.54|10260.54|10260.54|10260.24|10260.24|0
1653381560000|2022-05-24 08:39:20|10259.9|10259.9|10259.9|10259.9|10259.9|10259.9|10259.9|10259.9|0
1653381570000|2022-05-24 08:39:30|10259.77|10259.77|10259.77|10259.77|10259.77|10259.77|10259.11|10259.11|0
1653381580000|2022-05-24 08:39:40|10260.46|10260.46|10262.01|10262.01|10262.01|10262.01|10260.46|10260.46|0
1653381590000|2022-05-24 08:39:50|10262.89|10262.89|10262.89|10262.89|10262.89|10262.89|10262.89|10262.89|0
1653381600000|2022-05-24 08:40:00|10263.14|10263.14|10262.7|10262.7|10263.14|10263.14|10262.7|10262.7|0
1653381610000|2022-05-24 08:40:10|10262.57|10262.57|10262.35|10262.35|10262.57|10262.57|10262.35|10262.35|0
1653381650000|2022-05-24 08:40:50|10262.48|10262.48|10262.48|10262.48|10262.48|10262.48|10262.48|10262.48|0
1653381660000|2022-05-24 08:41:00|10262.57|10262.57|10262.57|10262.57|10262.57|10262.57|10262.57|10262.57|0
1653381670000|2022-05-24 08:41:10|10262.46|10262.46|10262.29|10262.29|10262.46|10262.46|10262.29|10262.29|0
1653381690000|2022-05-24 08:41:30|10262.45|10262.45|10263.07|10263.07|10263.07|10263.07|10262.45|10262.45|0
1653381700000|2022-05-24 08:41:40|10262.32|10262.32|10262.17|10262.17|10262.32|10262.32|10262.17|10262.17|0
1653381730000|2022-05-24 08:42:10|10261.95|10261.95|10261.45|10261.45|10261.95|10261.95|10261.33|10261.33|0
1653381760000|2022-05-24 08:42:40|10260.54|10260.54|10260.13|10260.13|10260.54|10260.54|10260.13|10260.13|0
1653381780000|2022-05-24 08:43:00|10259.86|10259.86|10258.57|10258.57|10260.36|10260.36|10258.57|10258.57|0
1653381790000|2022-05-24 08:43:10|10258.8|10258.8|10258.62|10258.62|10258.8|10258.8|10258.62|10258.62|0
1653381800000|2022-05-24 08:43:20|10257.31|10257.31|10258.14|10258.14|10258.14|10258.14|10257.23|10257.23|0
1653381810000|2022-05-24 08:43:30|10257.77|10257.77|10257.95|10257.95|10258.12|10258.12|10257.77|10257.77|0
1653381820000|2022-05-24 08:43:40|10257.76|10257.76|10257.59|10257.59|10257.81|10257.81|10257.59|10257.59|0
1653381830000|2022-05-24 08:43:50|10257.37|10257.37|10257.72|10257.72|10257.72|10257.72|10257.37|10257.37|0
1653381840000|2022-05-24 08:44:00|10256.94|10256.94|10256.59|10256.59|10256.94|10256.94|10256.59|10256.59|0
1653381850000|2022-05-24 08:44:10|10256.39|10256.39|10255.87|10255.87|10256.39|10256.39|10255.74|10255.74|0
1653381860000|2022-05-24 08:44:20|10254.99|10254.99|10255.72|10255.72|10255.72|10255.72|10254.99|10254.99|0
1653381870000|2022-05-24 08:44:30|10256.24|10256.24|10256.24|10256.24|10256.24|10256.24|10256.24|10256.24|0
1653381880000|2022-05-24 08:44:40|10255.95|10255.95|10256.39|10256.39|10256.39|10256.39|10255.95|10255.95|0
1653381890000|2022-05-24 08:44:50|10256.82|10256.82|10256.61|10256.61|10256.82|10256.82|10256.61|10256.61|0
1653381900000|2022-05-24 08:45:00|10256.43|10256.43|10256.43|10256.43|10256.43|10256.43|10256.43|10256.43|0
1653381910000|2022-05-24 08:45:10|10256.06|10256.06|10252.47|10252.47|10256.06|10256.06|10252.47|10252.47|0
1653381920000|2022-05-24 08:45:20|10253.26|10253.26|10253.26|10253.26|10253.26|10253.26|10253.26|10253.26|0
1653381940000|2022-05-24 08:45:40|10253.03|10253.03|10252.85|10252.85|10253.03|10253.03|10252.85|10252.85|0
1653381950000|2022-05-24 08:45:50|10253.64|10253.64|10253|10253|10253.64|10253.64|10252.78|10252.78|0
1653381960000|2022-05-24 08:46:00|10253.18|10253.18|10253.18|10253.18|10253.18|10253.18|10253.18|10253.18|0
1653381970000|2022-05-24 08:46:10|10253.54|10253.54|10253.45|10253.45|10253.54|10253.54|10253.45|10253.45|0
1653381980000|2022-05-24 08:46:20|10253.05|10253.05|10253.05|10253.05|10253.05|10253.05|10253.05|10253.05|0
1653381990000|2022-05-24 08:46:30|10253.37|10253.37|10253.8|10253.8|10253.8|10253.8|10253.37|10253.37|0
1653382000000|2022-05-24 08:46:40|10253.98|10253.98|10253.98|10253.98|10253.98|10253.98|10253.98|10253.98|0
1653382010000|2022-05-24 08:46:50|10254.16|10254.16|10254.52|10254.52|10254.52|10254.52|10254.16|10254.16|0
1653382020000|2022-05-24 08:47:00|10254.67|10254.67|10255.43|10255.43|10255.43|10255.43|10254.67|10254.67|0
1653382060000|2022-05-24 08:47:40|10255.68|10255.68|10255.68|10255.68|10255.68|10255.68|10255.68|10255.68|0
1653382070000|2022-05-24 08:47:50|10255.8|10255.8|10255.96|10255.96|10255.96|10255.96|10255.8|10255.8|0
1653382080000|2022-05-24 08:48:00|10256.14|10256.14|10256.32|10256.32|10256.32|10256.32|10256.14|10256.14|0
1653382090000|2022-05-24 08:48:10|10255.93|10255.93|10255.93|10255.93|10255.93|10255.93|10255.93|10255.93|0
1653382100000|2022-05-24 08:48:20|10255.67|10255.67|10255.67|10255.67|10255.67|10255.67|10255.67|10255.67|0
1653382110000|2022-05-24 08:48:30|10258.02|10258.02|10258.8|10258.8|10258.8|10258.8|10258.02|10258.02|0
1653382120000|2022-05-24 08:48:40|10258.95|10258.95|10258.95|10258.95|10258.95|10258.95|10258.95|10258.95|0
1653382140000|2022-05-24 08:49:00|10259.04|10259.04|10259.04|10259.04|10259.04|10259.04|10259.04|10259.04|0
1653382150000|2022-05-24 08:49:10|10258.87|10258.87|10258.7|10258.7|10258.87|10258.87|10258.7|10258.7|0
1653382160000|2022-05-24 08:49:20|10258.59|10258.59|10258.59|10258.59|10258.59|10258.59|10258.59|10258.59|0
1653382170000|2022-05-24 08:49:30|10258.84|10258.84|10259.29|10259.29|10259.29|10259.29|10258.84|10258.84|0
1653382180000|2022-05-24 08:49:40|10260.16|10260.16|10260.16|10260.16|10260.16|10260.16|10260.16|10260.16|0
1653382190000|2022-05-24 08:49:50|10260.95|10260.95|10260.95|10260.95|10260.95|10260.95|10260.95|10260.95|0
1653382200000|2022-05-24 08:50:00|10260.16|10260.16|10256.75|10256.75|10260.16|10260.16|10256.75|10256.75|0
1653382210000|2022-05-24 08:50:10|10256.36|10256.36|10255.83|10255.83|10256.47|10256.47|10255.83|10255.83|0
1653382220000|2022-05-24 08:50:20|10256|10256|10256.14|10256.14|10256.14|10256.14|10256|10256|0
1653382240000|2022-05-24 08:50:40|10256.05|10256.05|10256.14|10256.14|10256.14|10256.14|10256.05|10256.05|0
1653382250000|2022-05-24 08:50:50|10256.36|10256.36|10256.36|10256.36|10256.36|10256.36|10256.36|10256.36|0
1653382270000|2022-05-24 08:51:10|10256.14|10256.14|10256.27|10256.27|10256.27|10256.27|10256.14|10256.14|0
1653382280000|2022-05-24 08:51:20|10256.62|10256.62|10257.03|10257.03|10257.03|10257.03|10256.62|10256.62|0
1653382290000|2022-05-24 08:51:30|10257.53|10257.53|10257.4|10257.4|10257.53|10257.53|10257.4|10257.4|0
1653382310000|2022-05-24 08:51:50|10257.14|10257.14|10257.49|10257.49|10257.49|10257.49|10257.14|10257.14|0
1653382320000|2022-05-24 08:52:00|10257.87|10257.87|10257.87|10257.87|10257.87|10257.87|10257.87|10257.87|0
1653382330000|2022-05-24 08:52:10|10257.95|10257.95|10257.95|10257.95|10257.95|10257.95|10257.95|10257.95|0
1653382340000|2022-05-24 08:52:20|10258.39|10258.39|10258.39|10258.39|10258.39|10258.39|10258.39|10258.39|0
1653382350000|2022-05-24 08:52:30|10258.21|10258.21|10257.27|10257.27|10258.37|10258.37|10257.27|10257.27|0
1653382380000|2022-05-24 08:53:00|10256.9|10256.9|10254.08|10254.08|10256.9|10256.9|10254.08|10254.08|0
1653382390000|2022-05-24 08:53:10|10254.26|10254.26|10254.26|10254.26|10254.26|10254.26|10254.26|10254.26|0
1653382410000|2022-05-24 08:53:30|10254.02|10254.02|10254.02|10254.02|10254.02|10254.02|10254.02|10254.02|0
1653382430000|2022-05-24 08:53:50|10253.14|10253.14|10253.57|10253.57|10253.57|10253.57|10253.14|10253.14|0
1653382440000|2022-05-24 08:54:00|10252.01|10252.01|10251.97|10251.97|10252.23|10252.23|10251.97|10251.97|0
1653382470000|2022-05-24 08:54:30|10251.19|10251.19|10251.19|10251.19|10251.19|10251.19|10251.19|10251.19|0
1653382500000|2022-05-24 08:55:00|10251.07|10251.07|10251.07|10251.07|10251.07|10251.07|10251.07|10251.07|0
1653382520000|2022-05-24 08:55:20|10250.57|10250.57|10251.12|10251.12|10251.12|10251.12|10250.57|10250.57|0
1653382530000|2022-05-24 08:55:30|10252.72|10252.72|10253.18|10253.18|10253.41|10253.41|10252.72|10252.72|0
1653382540000|2022-05-24 08:55:40|10253.53|10253.53|10253.21|10253.21|10253.53|10253.53|10253.21|10253.21|0
1653382560000|2022-05-24 08:56:00|10252.99|10252.99|10252.99|10252.99|10252.99|10252.99|10252.99|10252.99|0
1653382570000|2022-05-24 08:56:10|10253.11|10253.11|10253.11|10253.11|10253.11|10253.11|10253.11|10253.11|0
1653382580000|2022-05-24 08:56:20|10253.8|10253.8|10253.8|10253.8|10253.8|10253.8|10253.8|10253.8|0
1653382610000|2022-05-24 08:56:50|10253.55|10253.55|10253.42|10253.42|10253.55|10253.55|10253.42|10253.42|0
1653382620000|2022-05-24 08:57:00|10253.72|10253.72|10250.41|10250.41|10253.72|10253.72|10250.41|10250.41|0
1653382630000|2022-05-24 08:57:10|10248.81|10248.81|10248.31|10248.31|10248.81|10248.81|10248.31|10248.31|0
1653382640000|2022-05-24 08:57:20|10248.74|10248.74|10248.74|10248.74|10248.74|10248.74|10248.74|10248.74|0
1653382650000|2022-05-24 08:57:30|10248.3|10248.3|10248.08|10248.08|10248.3|10248.3|10248.08|10248.08|0
1653382660000|2022-05-24 08:57:40|10247.76|10247.76|10247.67|10247.67|10247.76|10247.76|10247.67|10247.67|0
1653382680000|2022-05-24 08:58:00|10247.14|10247.14|10247.31|10247.31|10247.31|10247.31|10247.14|10247.14|0
1653382690000|2022-05-24 08:58:10|10247.75|10247.75|10247.57|10247.57|10247.89|10247.89|10247.57|10247.57|0
1653382700000|2022-05-24 08:58:20|10247.7|10247.7|10247.26|10247.26|10247.7|10247.7|10247.26|10247.26|0
1653382710000|2022-05-24 08:58:30|10247.48|10247.48|10247.32|10247.32|10247.69|10247.69|10247.32|10247.32|0
1653382720000|2022-05-24 08:58:40|10247.67|10247.67|10247.7|10247.7|10247.7|10247.7|10247.52|10247.52|0
1653382730000|2022-05-24 08:58:50|10247.92|10247.92|10247.92|10247.92|10247.92|10247.92|10247.92|10247.92|0
1653382740000|2022-05-24 08:59:00|10248.09|10248.09|10248.09|10248.09|10248.09|10248.09|10248.09|10248.09|0
1653382760000|2022-05-24 08:59:20|10247.92|10247.92|10247.92|10247.92|10247.92|10247.92|10247.92|10247.92|0
1653382790000|2022-05-24 08:59:50|10247.74|10247.74|10247.74|10247.74|10247.74|10247.74|10247.74|10247.74|0
1653382810000|2022-05-24 09:00:10|10247.49|10247.49|10247.49|10247.49|10247.49|10247.49|10247.49|10247.49|0
1653382820000|2022-05-24 09:00:20|10247.64|10247.64|10247.32|10247.32|10247.64|10247.64|10247.32|10247.32|0
1653382840000|2022-05-24 09:00:40|10247.44|10247.44|10247.44|10247.44|10247.44|10247.44|10247.44|10247.44|0
1653382850000|2022-05-24 09:00:50|10247.52|10247.52|10247.52|10247.52|10247.52|10247.52|10247.52|10247.52|0
1653382870000|2022-05-24 09:01:10|10247.81|10247.81|10247.81|10247.81|10247.81|10247.81|10247.81|10247.81|0
1653382880000|2022-05-24 09:01:20|10248.03|10248.03|10248.03|10248.03|10248.03|10248.03|10248.03|10248.03|0
1653382890000|2022-05-24 09:01:30|10248.19|10248.19|10248.19|10248.19|10248.19|10248.19|10248.19|10248.19|0
1653382910000|2022-05-24 09:01:50|10248.37|10248.37|10248.37|10248.37|10248.37|10248.37|10248.37|10248.37|0
1653382920000|2022-05-24 09:02:00|10248.52|10248.52|10248.52|10248.52|10248.52|10248.52|10248.52|10248.52|0
1653382960000|2022-05-24 09:02:40|10248.08|10248.08|10247.9|10247.9|10248.08|10248.08|10247.9|10247.9|0
1653382970000|2022-05-24 09:02:50|10248.08|10248.08|10248.08|10248.08|10248.25|10248.25|10248.08|10248.08|0
1653382990000|2022-05-24 09:03:10|10248.17|10248.17|10248.27|10248.27|10248.27|10248.27|10248.17|10248.17|0
1653383010000|2022-05-24 09:03:30|10248.63|10248.63|10248.63|10248.63|10248.63|10248.63|10248.63|10248.63|0
1653383020000|2022-05-24 09:03:40|10248.38|10248.38|10248.38|10248.38|10248.38|10248.38|10248.38|10248.38|0
1653383030000|2022-05-24 09:03:50|10248.16|10248.16|10248.16|10248.16|10248.16|10248.16|10248.16|10248.16|0
1653383040000|2022-05-24 09:04:00|10248.01|10248.01|10248.11|10248.11|10248.11|10248.11|10248.01|10248.01|0
1653383060000|2022-05-24 09:04:20|10247.68|10247.68|10247.98|10247.98|10247.98|10247.98|10247.32|10247.32|0
1653383090000|2022-05-24 09:04:50|10247.86|10247.86|10247.86|10247.86|10247.86|10247.86|10247.68|10247.68|0
1653383100000|2022-05-24 09:05:00|10246.29|10246.29|10246.29|10246.29|10246.29|10246.29|10246.29|10246.29|0
1653383110000|2022-05-24 09:05:10|10246.47|10246.47|10246.47|10246.47|10246.47|10246.47|10246.47|10246.47|0
1653383120000|2022-05-24 09:05:20|10245.55|10245.55|10244.77|10244.77|10245.55|10245.55|10244.77|10244.77|0
1653383130000|2022-05-24 09:05:30|10244.59|10244.59|10244.42|10244.42|10244.59|10244.59|10244.42|10244.42|0
1653383140000|2022-05-24 09:05:40|10244.64|10244.64|10244.46|10244.46|10244.64|10244.64|10244.46|10244.46|0
1653383150000|2022-05-24 09:05:50|10244.3|10244.3|10244.12|10244.12|10244.3|10244.3|10244.12|10244.12|0
1653383170000|2022-05-24 09:06:10|10243.94|10243.94|10243.94|10243.94|10243.94|10243.94|10243.94|10243.94|0
1653383180000|2022-05-24 09:06:20|10243.57|10243.57|10243.69|10243.69|10243.69|10243.69|10243.57|10243.57|0
1653383190000|2022-05-24 09:06:30|10243.85|10243.85|10241.06|10241.06|10243.85|10243.85|10241.06|10241.06|0
1653383200000|2022-05-24 09:06:40|10240.33|10240.33|10240.05|10240.05|10240.33|10240.33|10240.05|10240.05|0
1653383210000|2022-05-24 09:06:50|10239.9|10239.9|10239.9|10239.9|10239.9|10239.9|10239.9|10239.9|0
1653383220000|2022-05-24 09:07:00|10240.05|10240.05|10240.05|10240.05|10240.05|10240.05|10240.05|10240.05|0
1653383230000|2022-05-24 09:07:10|10239.85|10239.85|10239.11|10239.11|10239.85|10239.85|10239.11|10239.11|0
1653383240000|2022-05-24 09:07:20|10239.31|10239.31|10239.31|10239.31|10239.31|10239.31|10239.31|10239.31|0
1653383250000|2022-05-24 09:07:30|10239.09|10239.09|10238.92|10238.92|10239.09|10239.09|10238.92|10238.92|0
1653383260000|2022-05-24 09:07:40|10238.13|10238.13|10238.13|10238.13|10238.13|10238.13|10238.13|10238.13|0
1653383270000|2022-05-24 09:07:50|10238.31|10238.31|10238.31|10238.31|10238.31|10238.31|10238.31|10238.31|0
1653383280000|2022-05-24 09:08:00|10238.68|10238.68|10238.68|10238.68|10238.68|10238.68|10238.68|10238.68|0
1653383290000|2022-05-24 09:08:10|10239|10239|10239|10239|10239|10239|10239|10239|0
1653383300000|2022-05-24 09:08:20|10238.89|10238.89|10239.07|10239.07|10239.07|10239.07|10238.89|10238.89|0
1653383310000|2022-05-24 09:08:30|10238.85|10238.85|10238.85|10238.85|10238.85|10238.85|10238.85|10238.85|0
1653383330000|2022-05-24 09:08:50|10239.02|10239.02|10239.02|10239.02|10239.2|10239.2|10239.02|10239.02|0
1653383340000|2022-05-24 09:09:00|10239.2|10239.2|10239.2|10239.2|10239.2|10239.2|10239.2|10239.2|0
1653383350000|2022-05-24 09:09:10|10239.08|10239.08|10239.08|10239.08|10239.08|10239.08|10239.08|10239.08|0
1653383360000|2022-05-24 09:09:20|10238.75|10238.75|10238.75|10238.75|10238.75|10238.75|10238.75|10238.75|0
1653383380000|2022-05-24 09:09:40|10238.93|10238.93|10239.58|10239.58|10239.67|10239.67|10238.93|10238.93|0
1653383400000|2022-05-24 09:10:00|10240.07|10240.07|10243.98|10243.98|10244.15|10244.15|10240.07|10240.07|0
1653383410000|2022-05-24 09:10:10|10244.14|10244.14|10243.9|10243.9|10244.14|10244.14|10243.9|10243.9|0
1653383440000|2022-05-24 09:10:40|10244.26|10244.26|10244.26|10244.26|10244.26|10244.26|10244.26|10244.26|0
1653383450000|2022-05-24 09:10:50|10244.01|10244.01|10244.01|10244.01|10244.01|10244.01|10244.01|10244.01|0
1653383470000|2022-05-24 09:11:10|10244.37|10244.37|10243.8|10243.8|10244.37|10244.37|10243.58|10243.58|0
1653383480000|2022-05-24 09:11:20|10243.59|10243.59|10243.41|10243.41|10243.59|10243.59|10243.41|10243.41|0
1653383490000|2022-05-24 09:11:30|10243.67|10243.67|10243.67|10243.67|10243.67|10243.67|10243.67|10243.67|0
1653383510000|2022-05-24 09:11:50|10243.45|10243.45|10243.45|10243.45|10243.45|10243.45|10243.45|10243.45|0
1653383530000|2022-05-24 09:12:10|10243.52|10243.52|10243.52|10243.52|10243.52|10243.52|10243.52|10243.52|0
1653383540000|2022-05-24 09:12:20|10244.4|10244.4|10243.62|10243.62|10244.4|10244.4|10243.62|10243.62|0
1653383550000|2022-05-24 09:12:30|10245.16|10245.16|10245.09|10245.09|10245.53|10245.53|10245.09|10245.09|0
1653383560000|2022-05-24 09:12:40|10245.27|10245.27|10246.18|10246.18|10246.18|10246.18|10245.27|10245.27|0
1653383570000|2022-05-24 09:12:50|10248.61|10248.61|10249|10249|10249.89|10249.89|10248.61|10248.61|0
1653383580000|2022-05-24 09:13:00|10248.88|10248.88|10249.14|10249.14|10249.46|10249.46|10248.88|10248.88|0
1653383590000|2022-05-24 09:13:10|10250|10250|10250.8|10250.8|10250.8|10250.8|10250|10250|0
1653383600000|2022-05-24 09:13:20|10251.24|10251.24|10252.28|10252.28|10252.28|10252.28|10251.24|10251.24|0
1653383630000|2022-05-24 09:13:50|10252.1|10252.1|10252.27|10252.27|10252.36|10252.36|10251.93|10251.93|0
1653383640000|2022-05-24 09:14:00|10251.83|10251.83|10252.13|10252.13|10252.13|10252.13|10251.83|10251.83|0
1653383650000|2022-05-24 09:14:10|10252.22|10252.22|10252.13|10252.13|10252.22|10252.22|10252.03|10252.03|0
1653383670000|2022-05-24 09:14:30|10251.7|10251.7|10251.7|10251.7|10251.7|10251.7|10251.7|10251.7|0
1653383700000|2022-05-24 09:15:00|10251.52|10251.52|10251.71|10251.71|10251.71|10251.71|10251.34|10251.34|0
1653383710000|2022-05-24 09:15:10|10251.87|10251.87|10252.03|10252.03|10252.03|10252.03|10251.87|10251.87|0
1653383730000|2022-05-24 09:15:30|10252.24|10252.24|10253.09|10253.09|10253.19|10253.19|10252.24|10252.24|0
1653383750000|2022-05-24 09:15:50|10253.34|10253.34|10253.34|10253.34|10253.34|10253.34|10253.34|10253.34|0
1653383770000|2022-05-24 09:16:10|10253.51|10253.51|10253.47|10253.47|10253.51|10253.51|10253.29|10253.29|0
1653383800000|2022-05-24 09:16:40|10253.91|10253.91|10253.91|10253.91|10253.91|10253.91|10253.91|10253.91|0
1653383810000|2022-05-24 09:16:50|10253.8|10253.8|10253.8|10253.8|10253.8|10253.8|10253.8|10253.8|0
1653383830000|2022-05-24 09:17:10|10253.32|10253.32|10253.32|10253.32|10253.32|10253.32|10253.32|10253.32|0
1653383840000|2022-05-24 09:17:20|10253.13|10253.13|10252.91|10252.91|10253.13|10253.13|10252.91|10252.91|0
1653383850000|2022-05-24 09:17:30|10251.96|10251.96|10252.05|10252.05|10252.05|10252.05|10251.96|10251.96|0
1653383860000|2022-05-24 09:17:40|10251.71|10251.71|10251.71|10251.71|10251.71|10251.71|10251.71|10251.71|0
1653383880000|2022-05-24 09:18:00|10251.55|10251.55|10252.02|10252.02|10252.02|10252.02|10251.32|10251.32|0
1653383900000|2022-05-24 09:18:20|10252.1|10252.1|10252.1|10252.1|10252.1|10252.1|10252.1|10252.1|0
1653383910000|2022-05-24 09:18:30|10252.27|10252.27|10252.27|10252.27|10252.27|10252.27|10252.27|10252.27|0
1653383920000|2022-05-24 09:18:40|10252.73|10252.73|10252.68|10252.68|10252.73|10252.73|10252.5|10252.5|0
1653383950000|2022-05-24 09:19:10|10252.84|10252.84|10252.84|10252.84|10252.84|10252.84|10252.84|10252.84|0
1653383970000|2022-05-24 09:19:30|10252.66|10252.66|10252.43|10252.43|10252.66|10252.66|10252.43|10252.43|0
1653383980000|2022-05-24 09:19:40|10250.86|10250.86|10249.34|10249.34|10250.86|10250.86|10249.34|10249.34|0
1653383990000|2022-05-24 09:19:50|10248.9|10248.9|10249.83|10249.83|10249.83|10249.83|10248.54|10248.54|0
1653384000000|2022-05-24 09:20:00|10250.27|10250.27|10250.49|10250.49|10250.49|10250.49|10250.27|10250.27|0
1653384020000|2022-05-24 09:20:20|10250.84|10250.84|10250.84|10250.84|10250.84|10250.84|10250.84|10250.84|0
1653384030000|2022-05-24 09:20:30|10250.63|10250.63|10250.63|10250.63|10250.63|10250.63|10250.63|10250.63|0
1653384040000|2022-05-24 09:20:40|10250.78|10250.78|10250.78|10250.78|10250.78|10250.78|10250.78|10250.78|0
1653384060000|2022-05-24 09:21:00|10250.69|10250.69|10250.69|10250.69|10250.69|10250.69|10250.69|10250.69|0
1653384070000|2022-05-24 09:21:10|10250.94|10250.94|10250.94|10250.94|10250.94|10250.94|10250.94|10250.94|0
1653384110000|2022-05-24 09:21:50|10251.19|10251.19|10251.19|10251.19|10251.19|10251.19|10251.19|10251.19|0
1653384120000|2022-05-24 09:22:00|10252.76|10252.76|10253.2|10253.2|10253.2|10253.2|10252.76|10252.76|0
1653384140000|2022-05-24 09:22:20|10253.44|10253.44|10253.44|10253.44|10253.44|10253.44|10253.44|10253.44|0
1653384150000|2022-05-24 09:22:30|10252.66|10252.66|10252.66|10252.66|10252.66|10252.66|10252.66|10252.66|0
1653384160000|2022-05-24 09:22:40|10251.78|10251.78|10251.78|10251.78|10251.78|10251.78|10251.78|10251.78|0
1653384180000|2022-05-24 09:23:00|10251.69|10251.69|10251.26|10251.26|10251.69|10251.69|10251.26|10251.26|0
1653384190000|2022-05-24 09:23:10|10251.03|10251.03|10248.77|10248.77|10251.03|10251.03|10248.77|10248.77|0
1653384200000|2022-05-24 09:23:20|10248.85|10248.85|10248.6|10248.6|10248.85|10248.85|10248.6|10248.6|0
1653384210000|2022-05-24 09:23:30|10248.48|10248.48|10249.14|10249.14|10249.14|10249.14|10248.48|10248.48|0
1653384230000|2022-05-24 09:23:50|10248.9|10248.9|10248.9|10248.9|10248.9|10248.9|10248.9|10248.9|0
1653384240000|2022-05-24 09:24:00|10248.12|10248.12|10247.08|10247.08|10248.12|10248.12|10247.08|10247.08|0
1653384250000|2022-05-24 09:24:10|10246.9|10246.9|10246.51|10246.51|10246.9|10246.9|10246.51|10246.51|0
1653384260000|2022-05-24 09:24:20|10246.64|10246.64|10245.33|10245.33|10246.64|10246.64|10245.33|10245.33|0
1653384270000|2022-05-24 09:24:30|10245.23|10245.23|10247|10247|10247|10247|10245.23|10245.23|0
1653384300000|2022-05-24 09:25:00|10247.23|10247.23|10248.23|10248.23|10248.23|10248.23|10247.23|10247.23|0
1653384310000|2022-05-24 09:25:10|10248.07|10248.07|10248.46|10248.46|10248.46|10248.46|10248.07|10248.07|0
1653384350000|2022-05-24 09:25:50|10249.33|10249.33|10249.33|10249.33|10249.33|10249.33|10249.33|10249.33|0
1653384360000|2022-05-24 09:26:00|10249.51|10249.51|10249.51|10249.51|10249.51|10249.51|10249.51|10249.51|0
1653384370000|2022-05-24 09:26:10|10249.6|10249.6|10250.72|10250.72|10250.72|10250.72|10249.56|10249.56|0
1653384410000|2022-05-24 09:26:50|10252.29|10252.29|10252.29|10252.29|10252.29|10252.29|10252.29|10252.29|0
1653384420000|2022-05-24 09:27:00|10252.46|10252.46|10253.77|10253.77|10253.77|10253.77|10252.46|10252.46|0
1653384430000|2022-05-24 09:27:10|10254|10254|10254|10254|10254|10254|10254|10254|0
1653384450000|2022-05-24 09:27:30|10254.43|10254.43|10254.43|10254.43|10254.43|10254.43|10254.43|10254.43|0
1653384480000|2022-05-24 09:28:00|10253.78|10253.78|10253.78|10253.78|10253.78|10253.78|10253.78|10253.78|0
1653384490000|2022-05-24 09:28:10|10253.45|10253.45|10252.92|10252.92|10253.62|10253.62|10252.92|10252.92|0
1653384530000|2022-05-24 09:28:50|10251.35|10251.35|10251.35|10251.35|10251.35|10251.35|10251.35|10251.35|0
1653384540000|2022-05-24 09:29:00|10250.92|10250.92|10250.92|10250.92|10250.92|10250.92|10250.92|10250.92|0
1653384570000|2022-05-24 09:29:30|10251.09|10251.09|10251.09|10251.09|10251.09|10251.09|10251.09|10251.09|0
1653384590000|2022-05-24 09:29:50|10251.52|10251.52|10251.09|10251.09|10251.52|10251.52|10251.09|10251.09|0
1653384600000|2022-05-24 09:30:00|10251.87|10251.87|10251.4|10251.4|10251.87|10251.87|10251.4|10251.4|0
1653384610000|2022-05-24 09:30:10|10251.36|10251.36|10252.15|10252.15|10252.15|10252.15|10251.36|10251.36|0
1653384620000|2022-05-24 09:30:20|10252.55|10252.55|10252.86|10252.86|10252.86|10252.86|10252.55|10252.55|0
1653384630000|2022-05-24 09:30:30|10252.68|10252.68|10252.46|10252.46|10252.68|10252.68|10252.46|10252.46|0
1653384640000|2022-05-24 09:30:40|10252.27|10252.27|10251.4|10251.4|10252.27|10252.27|10251.22|10251.22|0
1653384650000|2022-05-24 09:30:50|10251.13|10251.13|10251.13|10251.13|10251.13|10251.13|10251.13|10251.13|0
1653384660000|2022-05-24 09:31:00|10251.31|10251.31|10251.31|10251.31|10251.31|10251.31|10251.31|10251.31|0
1653384670000|2022-05-24 09:31:10|10251.48|10251.48|10253.51|10253.51|10253.64|10253.64|10251.48|10251.48|0
1653384680000|2022-05-24 09:31:20|10253.89|10253.89|10254.49|10254.49|10254.49|10254.49|10253.89|10253.89|0
1653384690000|2022-05-24 09:31:30|10254.66|10254.66|10255.01|10255.01|10255.36|10255.36|10254.66|10254.66|0
1653384700000|2022-05-24 09:31:40|10255.24|10255.24|10255.44|10255.44|10255.44|10255.44|10254.91|10254.91|0
1653384720000|2022-05-24 09:32:00|10255.34|10255.34|10255.59|10255.59|10255.59|10255.59|10255.25|10255.25|0
1653384730000|2022-05-24 09:32:10|10255.67|10255.67|10255.76|10255.76|10255.76|10255.76|10255.67|10255.67|0
1653384740000|2022-05-24 09:32:20|10255.93|10255.93|10256.2|10256.2|10256.2|10256.2|10255.93|10255.93|0
1653384750000|2022-05-24 09:32:30|10256.37|10256.37|10256.02|10256.02|10256.55|10256.55|10255.93|10255.93|0
1653384770000|2022-05-24 09:32:50|10256.1|10256.1|10256.02|10256.02|10256.1|10256.1|10256.02|10256.02|0
1653384780000|2022-05-24 09:33:00|10255.79|10255.79|10256.14|10256.14|10256.23|10256.23|10255.62|10255.62|0
1653384800000|2022-05-24 09:33:20|10256.89|10256.89|10257.32|10257.32|10257.32|10257.32|10256.89|10256.89|0
1653384820000|2022-05-24 09:33:40|10257.55|10257.55|10258.01|10258.01|10258.01|10258.01|10257.55|10257.55|0
1653384830000|2022-05-24 09:33:50|10258.19|10258.19|10258.74|10258.74|10258.74|10258.74|10258.19|10258.19|0
1653384840000|2022-05-24 09:34:00|10258.83|10258.83|10259.21|10259.21|10259.59|10259.59|10258.71|10258.71|0
1653384850000|2022-05-24 09:34:10|10260.08|10260.08|10260.08|10260.08|10260.08|10260.08|10260.08|10260.08|0
1653384860000|2022-05-24 09:34:20|10260.37|10260.37|10261.33|10261.33|10261.33|10261.33|10260.37|10260.37|0
1653384870000|2022-05-24 09:34:30|10262.11|10262.11|10262.24|10262.24|10262.24|10262.24|10262.11|10262.11|0
1653384880000|2022-05-24 09:34:40|10262.52|10262.52|10262.52|10262.52|10262.52|10262.52|10262.52|10262.52|0
1653384890000|2022-05-24 09:34:50|10262.67|10262.67|10262.81|10262.81|10262.81|10262.81|10262.67|10262.67|0
1653384900000|2022-05-24 09:35:00|10262.98|10262.98|10264.6|10264.6|10264.6|10264.6|10262.98|10262.98|0
1653384910000|2022-05-24 09:35:10|10265.05|10265.05|10266|10266|10266.6|10266.6|10265.05|10265.05|0
1653384920000|2022-05-24 09:35:20|10266.44|10266.44|10266.84|10266.84|10266.84|10266.84|10266.44|10266.44|0
1653384930000|2022-05-24 09:35:30|10267.39|10267.39|10268.45|10268.45|10268.45|10268.45|10267.39|10267.39|0
1653384940000|2022-05-24 09:35:40|10268.01|10268.01|10266.7|10266.7|10268.01|10268.01|10266.7|10266.7|0
1653384950000|2022-05-24 09:35:50|10266.48|10266.48|10266.12|10266.12|10266.48|10266.48|10266.12|10266.12|0
1653384960000|2022-05-24 09:36:00|10265.95|10265.95|10265.95|10265.95|10265.95|10265.95|10265.95|10265.95|0
1653385010000|2022-05-24 09:36:50|10267.26|10267.26|10267.26|10267.26|10267.26|10267.26|10267.26|10267.26|0
1653385020000|2022-05-24 09:37:00|10267.69|10267.69|10267.86|10267.86|10267.86|10267.86|10267.69|10267.69|0
1653385030000|2022-05-24 09:37:10|10268.3|10268.3|10268.65|10268.65|10268.65|10268.65|10268.3|10268.3|0
1653385040000|2022-05-24 09:37:20|10268.8|10268.8|10269.24|10269.24|10269.24|10269.24|10268.8|10268.8|0
1653385050000|2022-05-24 09:37:30|10269.43|10269.43|10269.43|10269.43|10269.43|10269.43|10269.43|10269.43|0
1653385070000|2022-05-24 09:37:50|10269.86|10269.86|10269.86|10269.86|10269.86|10269.86|10269.86|10269.86|0
1653385080000|2022-05-24 09:38:00|10269.79|10269.79|10270.17|10270.17|10270.17|10270.17|10269.79|10269.79|0
1653385090000|2022-05-24 09:38:10|10270.36|10270.36|10270.45|10270.45|10270.45|10270.45|10270.36|10270.36|0
1653385110000|2022-05-24 09:38:30|10269.67|10269.67|10269.67|10269.67|10269.67|10269.67|10269.67|10269.67|0
1653385140000|2022-05-24 09:39:00|10269.3|10269.3|10269.3|10269.3|10269.3|10269.3|10269.3|10269.3|0
1653385150000|2022-05-24 09:39:10|10268.94|10268.94|10268.94|10268.94|10268.94|10268.94|10268.94|10268.94|0
1653385160000|2022-05-24 09:39:20|10269.72|10269.72|10268.32|10268.32|10269.72|10269.72|10268.16|10268.16|0
1653385180000|2022-05-24 09:39:40|10267.96|10267.96|10267.96|10267.96|10267.96|10267.96|10267.96|10267.96|0
1653385200000|2022-05-24 09:40:00|10268.82|10268.82|10268.82|10268.82|10268.82|10268.82|10268.82|10268.82|0
1653385210000|2022-05-24 09:40:10|10268.64|10268.64|10268.64|10268.64|10268.64|10268.64|10268.64|10268.64|0
1653385240000|2022-05-24 09:40:40|10269.52|10269.52|10269.52|10269.52|10269.52|10269.52|10269.52|10269.52|0
1653385250000|2022-05-24 09:40:50|10269.19|10269.19|10269.19|10269.19|10269.19|10269.19|10269.19|10269.19|0
1653385260000|2022-05-24 09:41:00|10269.31|10269.31|10269.31|10269.31|10269.31|10269.31|10269.31|10269.31|0
1653385270000|2022-05-24 09:41:10|10268.44|10268.44|10267.3|10267.3|10268.44|10268.44|10267.3|10267.3|0
1653385280000|2022-05-24 09:41:20|10266.52|10266.52|10265.48|10265.48|10266.52|10266.52|10265.48|10265.48|0
1653385290000|2022-05-24 09:41:30|10265.24|10265.24|10265.24|10265.24|10265.24|10265.24|10265.24|10265.24|0
1653385300000|2022-05-24 09:41:40|10265.06|10265.06|10264.43|10264.43|10265.06|10265.06|10264.43|10264.43|0
1653385350000|2022-05-24 09:42:30|10263.93|10263.93|10263.68|10263.68|10263.93|10263.93|10263.68|10263.68|0
1653385380000|2022-05-24 09:43:00|10263.6|10263.6|10263.77|10263.77|10263.77|10263.77|10263.6|10263.6|0
1653385390000|2022-05-24 09:43:10|10263.61|10263.61|10263.57|10263.57|10263.73|10263.73|10263.57|10263.57|0
1653385410000|2022-05-24 09:43:30|10263.41|10263.41|10263.41|10263.41|10263.41|10263.41|10263.41|10263.41|0
1653385420000|2022-05-24 09:43:40|10263.17|10263.17|10262.93|10262.93|10263.17|10263.17|10262.93|10262.93|0
1653385430000|2022-05-24 09:43:50|10263.37|10263.37|10263.24|10263.24|10263.37|10263.37|10263.11|10263.11|0
1653385450000|2022-05-24 09:44:10|10262.92|10262.92|10263.08|10263.08|10263.08|10263.08|10262.92|10262.92|0
1653385460000|2022-05-24 09:44:20|10262.42|10262.42|10262.42|10262.42|10262.42|10262.42|10262.42|10262.42|0
1653385490000|2022-05-24 09:44:50|10262.14|10262.14|10262.08|10262.08|10262.14|10262.14|10261.9|10261.9|0
1653385500000|2022-05-24 09:45:00|10262.26|10262.26|10262.26|10262.26|10262.26|10262.26|10262.26|10262.26|0
1653385520000|2022-05-24 09:45:20|10262.1|10262.1|10262.26|10262.26|10262.26|10262.26|10262.1|10262.1|0
1653385530000|2022-05-24 09:45:30|10263.18|10263.18|10263.18|10263.18|10263.18|10263.18|10263.18|10263.18|0
1653385540000|2022-05-24 09:45:40|10263.28|10263.28|10263.94|10263.94|10263.94|10263.94|10263.28|10263.28|0
1653385580000|2022-05-24 09:46:20|10264.26|10264.26|10264.26|10264.26|10264.26|10264.26|10264.26|10264.26|0
1653385590000|2022-05-24 09:46:30|10264.44|10264.44|10263.73|10263.73|10264.44|10264.44|10263.73|10263.73|0
1653385600000|2022-05-24 09:46:40|10263.56|10263.56|10263.56|10263.56|10263.56|10263.56|10263.56|10263.56|0
1653385610000|2022-05-24 09:46:50|10263.78|10263.78|10263.78|10263.78|10263.78|10263.78|10263.78|10263.78|0
1653385620000|2022-05-24 09:47:00|10263.94|10263.94|10264.19|10264.19|10264.19|10264.19|10263.94|10263.94|0
1653385630000|2022-05-24 09:47:10|10263.82|10263.82|10263.82|10263.82|10263.82|10263.82|10263.82|10263.82|0
1653385640000|2022-05-24 09:47:20|10264.82|10264.82|10264.82|10264.82|10264.82|10264.82|10264.82|10264.82|0
1653385650000|2022-05-24 09:47:30|10265.57|10265.57|10266.47|10266.47|10266.47|10266.47|10265.57|10265.57|0
1653385670000|2022-05-24 09:47:50|10268.82|10268.82|10266.75|10266.75|10268.82|10268.82|10266.75|10266.75|0
1653385680000|2022-05-24 09:48:00|10266.93|10266.93|10267.97|10267.97|10267.97|10267.97|10266.93|10266.93|0
1653385690000|2022-05-24 09:48:10|10267.18|10267.18|10266.76|10266.76|10267.18|10267.18|10266.4|10266.4|0
1653385700000|2022-05-24 09:48:20|10267.01|10267.01|10267.01|10267.01|10267.01|10267.01|10267.01|10267.01|0
1653385720000|2022-05-24 09:48:40|10266.79|10266.79|10266.12|10266.12|10266.79|10266.79|10266.12|10266.12|0
1653385750000|2022-05-24 09:49:10|10266.28|10266.28|10266.28|10266.28|10266.28|10266.28|10266.28|10266.28|0
1653385760000|2022-05-24 09:49:20|10266.35|10266.35|10268.88|10268.88|10268.88|10268.88|10265.74|10265.74|0
1653385770000|2022-05-24 09:49:30|10269.32|10269.32|10269.32|10269.32|10269.32|10269.32|10269.32|10269.32|0
1653385810000|2022-05-24 09:50:10|10268.99|10268.99|10268.99|10268.99|10268.99|10268.99|10268.99|10268.99|0
1653385820000|2022-05-24 09:50:20|10269.17|10269.17|10269.17|10269.17|10269.35|10269.35|10269.17|10269.17|0
1653385840000|2022-05-24 09:50:40|10269.39|10269.39|10270.13|10270.13|10270.3|10270.3|10269.39|10269.39|0
1653385860000|2022-05-24 09:51:00|10271.27|10271.27|10271.62|10271.62|10271.62|10271.62|10271.27|10271.27|0
1653385870000|2022-05-24 09:51:10|10271.88|10271.88|10271.88|10271.88|10271.88|10271.88|10271.88|10271.88|0
1653385880000|2022-05-24 09:51:20|10272.07|10272.07|10272.07|10272.07|10272.22|10272.22|10272.07|10272.07|0
1653385890000|2022-05-24 09:51:30|10272.29|10272.29|10272.29|10272.29|10272.29|10272.29|10272.29|10272.29|0
1653385900000|2022-05-24 09:51:40|10272.38|10272.38|10272.38|10272.38|10272.38|10272.38|10272.38|10272.38|0
1653385930000|2022-05-24 09:52:10|10272.01|10272.01|10272.13|10272.13|10272.13|10272.13|10271.88|10271.88|0
1653385940000|2022-05-24 09:52:20|10272.31|10272.31|10272.31|10272.31|10272.31|10272.31|10272.31|10272.31|0
1653385950000|2022-05-24 09:52:30|10273.88|10273.88|10275.44|10275.44|10275.44|10275.44|10273.88|10273.88|0
1653385960000|2022-05-24 09:52:40|10275.67|10275.67|10276.15|10276.15|10276.15|10276.15|10275.67|10275.67|0
1653385980000|2022-05-24 09:53:00|10275.3|10275.3|10275.33|10275.33|10275.33|10275.33|10274.87|10274.87|0
1653386000000|2022-05-24 09:53:20|10275.67|10275.67|10275.84|10275.84|10275.84|10275.84|10275.58|10275.58|0
1653386010000|2022-05-24 09:53:30|10275.58|10275.58|10277.1|10277.1|10277.1|10277.1|10275.58|10275.58|0
1653386020000|2022-05-24 09:53:40|10277.47|10277.47|10277.29|10277.29|10277.69|10277.69|10276.96|10276.96|0
1653386030000|2022-05-24 09:53:50|10277.73|10277.73|10277.73|10277.73|10277.73|10277.73|10277.73|10277.73|0
1653386040000|2022-05-24 09:54:00|10278.17|10278.17|10277.86|10277.86|10278.17|10278.17|10277.39|10277.39|0
1653386050000|2022-05-24 09:54:10|10278.55|10278.55|10278.9|10278.9|10278.9|10278.9|10278.55|10278.55|0
1653386060000|2022-05-24 09:54:20|10279.09|10279.09|10279.93|10279.93|10279.93|10279.93|10279.09|10279.09|0
1653386070000|2022-05-24 09:54:30|10279.85|10279.85|10281.16|10281.16|10281.66|10281.66|10279.85|10279.85|0
1653386080000|2022-05-24 09:54:40|10281.52|10281.52|10281.53|10281.53|10281.96|10281.96|10281.52|10281.52|0
1653386100000|2022-05-24 09:55:00|10281.3|10281.3|10280.97|10280.97|10281.3|10281.3|10280.97|10280.97|0
1653386120000|2022-05-24 09:55:20|10280.26|10280.26|10280.26|10280.26|10280.26|10280.26|10280.26|10280.26|0
1653386140000|2022-05-24 09:55:40|10280.35|10280.35|10280.13|10280.13|10280.35|10280.35|10280.13|10280.13|0
1653386150000|2022-05-24 09:55:50|10279.98|10279.98|10279.97|10279.97|10279.98|10279.98|10279.45|10279.45|0
1653386160000|2022-05-24 09:56:00|10280.27|10280.27|10280.09|10280.09|10280.27|10280.27|10280.09|10280.09|0
1653386170000|2022-05-24 09:56:10|10280.22|10280.22|10280.22|10280.22|10280.22|10280.22|10280.22|10280.22|0
1653386180000|2022-05-24 09:56:20|10280.58|10280.58|10280.22|10280.22|10280.58|10280.58|10280.22|10280.22|0
1653386190000|2022-05-24 09:56:30|10280.4|10280.4|10280.4|10280.4|10280.4|10280.4|10280.4|10280.4|0
1653386200000|2022-05-24 09:56:40|10280.53|10280.53|10280.88|10280.88|10280.88|10280.88|10280.53|10280.53|0
1653386210000|2022-05-24 09:56:50|10281.07|10281.07|10281.19|10281.19|10281.19|10281.19|10281.07|10281.07|0
1653386230000|2022-05-24 09:57:10|10280.41|10280.41|10280.18|10280.18|10280.41|10280.41|10280.18|10280.18|0
1653386250000|2022-05-24 09:57:30|10280.41|10280.41|10282.97|10282.97|10283.66|10283.66|10280.41|10280.41|0
1653386270000|2022-05-24 09:57:50|10283.23|10283.23|10283.36|10283.36|10283.36|10283.36|10283.23|10283.23|0
1653386280000|2022-05-24 09:58:00|10283.13|10283.13|10282.7|10282.7|10283.13|10283.13|10282.7|10282.7|0
1653386320000|2022-05-24 09:58:40|10282.47|10282.47|10282.25|10282.25|10282.47|10282.47|10282.25|10282.25|0
1653386340000|2022-05-24 09:59:00|10282.34|10282.34|10281.77|10281.77|10282.34|10282.34|10281.77|10281.77|0
1653386350000|2022-05-24 09:59:10|10281.34|10281.34|10281.34|10281.34|10281.77|10281.77|10281.34|10281.34|0
1653386360000|2022-05-24 09:59:20|10280.98|10280.98|10280.98|10280.98|10280.98|10280.98|10280.98|10280.98|0
1653386380000|2022-05-24 09:59:40|10280.82|10280.82|10280.82|10280.82|10280.82|10280.82|10280.82|10280.82|0
1653386390000|2022-05-24 09:59:50|10280.66|10280.66|10280.66|10280.66|10280.66|10280.66|10280.66|10280.66|0
1653386400000|2022-05-24 10:00:00|10279.68|10279.68|10279.85|10279.85|10279.85|10279.85|10279.35|10279.35|0
1653386410000|2022-05-24 10:00:10|10279.48|10279.48|10276.07|10276.07|10279.48|10279.48|10275.88|10275.88|0
1653386420000|2022-05-24 10:00:20|10275.59|10275.59|10275.41|10275.41|10275.78|10275.78|10275.41|10275.41|0
1653386430000|2022-05-24 10:00:30|10275.19|10275.19|10275.19|10275.19|10275.19|10275.19|10275.19|10275.19|0
1653386460000|2022-05-24 10:01:00|10274.76|10274.76|10273.2|10273.2|10274.76|10274.76|10273.2|10273.2|0
1653386470000|2022-05-24 10:01:10|10273.04|10273.04|10273.04|10273.04|10273.04|10273.04|10273.04|10273.04|0
1653386500000|2022-05-24 10:01:40|10273.48|10273.48|10271.71|10271.71|10273.48|10273.48|10271.71|10271.71|0
1653386510000|2022-05-24 10:01:50|10270.96|10270.96|10270.46|10270.46|10270.96|10270.96|10270.46|10270.46|0
1653386530000|2022-05-24 10:02:10|10270.38|10270.38|10270.38|10270.38|10270.38|10270.38|10270.38|10270.38|0
1653386540000|2022-05-24 10:02:20|10270.88|10270.88|10270|10270|10270.88|10270.88|10270|10270|0
1653386560000|2022-05-24 10:02:40|10269.51|10269.51|10269.51|10269.51|10269.51|10269.51|10269.33|10269.33|0
1653386570000|2022-05-24 10:02:50|10269.63|10269.63|10269.63|10269.63|10269.63|10269.63|10269.63|10269.63|0
1653386580000|2022-05-24 10:03:00|10269.51|10269.51|10268.15|10268.15|10269.51|10269.51|10268.15|10268.15|0
1653386590000|2022-05-24 10:03:10|10267.83|10267.83|10267.13|10267.13|10267.83|10267.83|10267.13|10267.13|0
1653386610000|2022-05-24 10:03:30|10266.76|10266.76|10266.91|10266.91|10266.91|10266.91|10266.58|10266.58|0
1653386620000|2022-05-24 10:03:40|10267.71|10267.71|10267.71|10267.71|10267.71|10267.71|10267.71|10267.71|0
1653386640000|2022-05-24 10:04:00|10267.5|10267.5|10267.5|10267.5|10267.5|10267.5|10267.5|10267.5|0
1653386680000|2022-05-24 10:04:40|10265.15|10265.15|10265.93|10265.93|10265.93|10265.93|10264.36|10264.36|0
1653386700000|2022-05-24 10:05:00|10265.71|10265.71|10262.97|10262.97|10265.78|10265.78|10262.97|10262.97|0
1653386710000|2022-05-24 10:05:10|10262.72|10262.72|10262.68|10262.68|10262.72|10262.72|10261.89|10261.89|0
1653386720000|2022-05-24 10:05:20|10262.9|10262.9|10263.12|10263.12|10263.12|10263.12|10262.9|10262.9|0
1653386730000|2022-05-24 10:05:30|10263.21|10263.21|10262.98|10262.98|10263.21|10263.21|10262.98|10262.98|0
1653386740000|2022-05-24 10:05:40|10262.76|10262.76|10262.76|10262.76|10262.76|10262.76|10262.76|10262.76|0
1653386750000|2022-05-24 10:05:50|10262.89|10262.89|10263.1|10263.1|10263.1|10263.1|10262.89|10262.89|0
1653386760000|2022-05-24 10:06:00|10262.84|10262.84|10262.84|10262.84|10262.84|10262.84|10262.84|10262.84|0
1653386780000|2022-05-24 10:06:20|10262.79|10262.79|10261.14|10261.14|10262.79|10262.79|10261.14|10261.14|0
1653386790000|2022-05-24 10:06:30|10261.82|10261.82|10261.7|10261.7|10261.82|10261.82|10261.7|10261.7|0
1653386800000|2022-05-24 10:06:40|10260.96|10260.96|10260.61|10260.61|10260.96|10260.96|10260.61|10260.61|0
1653386810000|2022-05-24 10:06:50|10260.78|10260.78|10259.75|10259.75|10260.87|10260.87|10259.75|10259.75|0
1653386820000|2022-05-24 10:07:00|10259.58|10259.58|10259.58|10259.58|10259.58|10259.58|10259.58|10259.58|0
1653386830000|2022-05-24 10:07:10|10259.21|10259.21|10259.21|10259.21|10259.21|10259.21|10259.21|10259.21|0
1653386850000|2022-05-24 10:07:30|10259.65|10259.65|10259.27|10259.27|10259.65|10259.65|10259.27|10259.27|0
1653386860000|2022-05-24 10:07:40|10258.4|10258.4|10258.4|10258.4|10258.4|10258.4|10258.4|10258.4|0
1653386870000|2022-05-24 10:07:50|10257.9|10257.9|10257.82|10257.82|10257.9|10257.9|10257.82|10257.82|0
1653386880000|2022-05-24 10:08:00|10258.27|10258.27|10258.27|10258.27|10258.27|10258.27|10258.27|10258.27|0
1653386890000|2022-05-24 10:08:10|10258.7|10258.7|10258.27|10258.27|10258.7|10258.7|10258.27|10258.27|0
1653386900000|2022-05-24 10:08:20|10258.16|10258.16|10257.98|10257.98|10258.16|10258.16|10257.98|10257.98|0
1653386910000|2022-05-24 10:08:30|10258.06|10258.06|10258.06|10258.06|10258.06|10258.06|10258.06|10258.06|0
1653386920000|2022-05-24 10:08:40|10258.73|10258.73|10258.73|10258.73|10258.73|10258.73|10258.73|10258.73|0
1653386940000|2022-05-24 10:09:00|10259.08|10259.08|10258.9|10258.9|10259.08|10259.08|10258.9|10258.9|0
1653386970000|2022-05-24 10:09:30|10259.1|10259.1|10259|10259|10259.1|10259.1|10259|10259|0
1653386980000|2022-05-24 10:09:40|10259.36|10259.36|10259.03|10259.03|10261.01|10261.01|10258.66|10258.66|0
1653386990000|2022-05-24 10:09:50|10259.53|10259.53|10259.65|10259.65|10259.65|10259.65|10259.53|10259.53|0
1653387000000|2022-05-24 10:10:00|10259.82|10259.82|10259.71|10259.71|10259.82|10259.82|10259.71|10259.71|0
1653387010000|2022-05-24 10:10:10|10259.81|10259.81|10259.62|10259.62|10259.81|10259.81|10259.62|10259.62|0
1653387020000|2022-05-24 10:10:20|10259.16|10259.16|10258.57|10258.57|10259.16|10259.16|10258.57|10258.57|0
1653387030000|2022-05-24 10:10:30|10257.69|10257.69|10257.69|10257.69|10257.69|10257.69|10257.69|10257.69|0
1653387040000|2022-05-24 10:10:40|10257.87|10257.87|10258.53|10258.53|10258.53|10258.53|10257.87|10257.87|0
1653387050000|2022-05-24 10:10:50|10258.75|10258.75|10258.19|10258.19|10258.97|10258.97|10258.19|10258.19|0
1653387060000|2022-05-24 10:11:00|10257.75|10257.75|10257.44|10257.44|10257.75|10257.75|10257.44|10257.44|0
1653387090000|2022-05-24 10:11:30|10257.74|10257.74|10257.74|10257.74|10257.74|10257.74|10257.74|10257.74|0
1653387100000|2022-05-24 10:11:40|10257.91|10257.91|10257.91|10257.91|10257.91|10257.91|10257.91|10257.91|0
1653387110000|2022-05-24 10:11:50|10257.13|10257.13|10257.28|10257.28|10257.28|10257.28|10256.5|10256.5|0
1653387140000|2022-05-24 10:12:20|10256.75|10256.75|10256.75|10256.75|10256.75|10256.75|10256.75|10256.75|0
1653387150000|2022-05-24 10:12:30|10256.9|10256.9|10256.9|10256.9|10256.9|10256.9|10256.9|10256.9|0
1653387160000|2022-05-24 10:12:40|10257.03|10257.03|10257.03|10257.03|10257.03|10257.03|10257.03|10257.03|0
1653387170000|2022-05-24 10:12:50|10257.13|10257.13|10257.35|10257.35|10257.35|10257.35|10257.13|10257.13|0
1653387190000|2022-05-24 10:13:10|10257.43|10257.43|10257.31|10257.31|10257.43|10257.43|10257.31|10257.31|0
1653387200000|2022-05-24 10:13:20|10256.88|10256.88|10256.88|10256.88|10256.88|10256.88|10256.88|10256.88|0
1653387210000|2022-05-24 10:13:30|10256.67|10256.67|10256.67|10256.67|10256.67|10256.67|10256.67|10256.67|0
1653387220000|2022-05-24 10:13:40|10256.89|10256.89|10256.89|10256.89|10256.89|10256.89|10256.89|10256.89|0
1653387250000|2022-05-24 10:14:10|10257.76|10257.76|10257.76|10257.76|10257.76|10257.76|10257.76|10257.76|0
1653387260000|2022-05-24 10:14:20|10258.01|10258.01|10258.14|10258.14|10258.14|10258.14|10258.01|10258.01|0
1653387300000|2022-05-24 10:15:00|10258.01|10258.01|10258.4|10258.4|10258.4|10258.4|10258.01|10258.01|0
1653387320000|2022-05-24 10:15:20|10258.49|10258.49|10258.49|10258.49|10258.49|10258.49|10258.49|10258.49|0
1653387330000|2022-05-24 10:15:30|10258.67|10258.67|10259.02|10259.02|10259.02|10259.02|10258.67|10258.67|0
1653387360000|2022-05-24 10:16:00|10258.79|10258.79|10258.79|10258.79|10258.79|10258.79|10258.79|10258.79|0
1653387370000|2022-05-24 10:16:10|10259.01|10259.01|10259.01|10259.01|10259.01|10259.01|10259.01|10259.01|0
1653387380000|2022-05-24 10:16:20|10258.92|10258.92|10258.92|10258.92|10258.92|10258.92|10258.92|10258.92|0
1653387400000|2022-05-24 10:16:40|10258.57|10258.57|10258.57|10258.57|10258.57|10258.57|10258.57|10258.57|0
1653387410000|2022-05-24 10:16:50|10258.44|10258.44|10258.44|10258.44|10258.44|10258.44|10258.44|10258.44|0
1653387420000|2022-05-24 10:17:00|10258.62|10258.62|10258.62|10258.62|10258.62|10258.62|10258.62|10258.62|0
1653387440000|2022-05-24 10:17:20|10258.97|10258.97|10259.93|10259.93|10259.93|10259.93|10258.97|10258.97|0
1653387450000|2022-05-24 10:17:30|10260.06|10260.06|10260.06|10260.06|10260.06|10260.06|10260.06|10260.06|0
1653387470000|2022-05-24 10:17:50|10260.54|10260.54|10261.4|10261.4|10261.4|10261.4|10260.54|10260.54|0
1653387490000|2022-05-24 10:18:10|10261.63|10261.63|10261.91|10261.91|10261.91|10261.91|10261.63|10261.63|0
1653387500000|2022-05-24 10:18:20|10262.06|10262.06|10262.49|10262.49|10262.49|10262.49|10262.06|10262.06|0
1653387520000|2022-05-24 10:18:40|10262.71|10262.71|10264.17|10264.17|10264.17|10264.17|10262.71|10262.71|0
1653387530000|2022-05-24 10:18:50|10264.46|10264.46|10264.62|10264.62|10264.62|10264.62|10264.46|10264.46|0
1653387550000|2022-05-24 10:19:10|10265.4|10265.4|10269.95|10269.95|10269.95|10269.95|10265.4|10265.4|0
1653387560000|2022-05-24 10:19:20|10270.37|10270.37|10271.14|10271.14|10271.14|10271.14|10270.04|10270.04|0
1653387570000|2022-05-24 10:19:30|10271.33|10271.33|10271.53|10271.53|10271.53|10271.53|10271.33|10271.33|0
1653387580000|2022-05-24 10:19:40|10271.91|10271.91|10273.36|10273.36|10273.36|10273.36|10271.91|10271.91|0
1653387600000|2022-05-24 10:20:00|10273.45|10273.45|10274.75|10274.75|10274.75|10274.75|10273.45|10273.45|0
1653387610000|2022-05-24 10:20:10|10274.4|10274.4|10274.74|10274.74|10274.74|10274.74|10274.4|10274.4|0
1653387640000|2022-05-24 10:20:40|10275|10275|10275|10275|10275|10275|10275|10275|0
1653387650000|2022-05-24 10:20:50|10275.45|10275.45|10276.07|10276.07|10276.07|10276.07|10275.45|10275.45|0
1653387660000|2022-05-24 10:21:00|10276.25|10276.25|10277.03|10277.03|10277.03|10277.03|10276.25|10276.25|0
1653387670000|2022-05-24 10:21:10|10276.85|10276.85|10276.85|10276.85|10276.85|10276.85|10276.85|10276.85|0
1653387710000|2022-05-24 10:21:50|10276.94|10276.94|10276.94|10276.94|10276.94|10276.94|10276.94|10276.94|0
1653387720000|2022-05-24 10:22:00|10277.02|10277.02|10277.02|10277.02|10277.02|10277.02|10277.02|10277.02|0
1653387780000|2022-05-24 10:23:00|10277.13|10277.13|10277.13|10277.13|10277.13|10277.13|10277.13|10277.13|0
1653387790000|2022-05-24 10:23:10|10277.5|10277.5|10277.28|10277.28|10277.5|10277.5|10277.28|10277.28|0
1653387800000|2022-05-24 10:23:20|10277.41|10277.41|10277.41|10277.41|10277.41|10277.41|10277.41|10277.41|0
1653387810000|2022-05-24 10:23:30|10277.5|10277.5|10277.61|10277.61|10277.61|10277.61|10277.5|10277.5|0
1653387840000|2022-05-24 10:24:00|10277.91|10277.91|10277.91|10277.91|10277.91|10277.91|10277.91|10277.91|0
1653387860000|2022-05-24 10:24:20|10279.48|10279.48|10281.27|10281.27|10281.27|10281.27|10279.48|10279.48|0
1653387870000|2022-05-24 10:24:30|10279.34|10279.34|10278.55|10278.55|10279.34|10279.34|10278.55|10278.55|0
1653387880000|2022-05-24 10:24:40|10278.2|10278.2|10277.4|10277.4|10278.2|10278.2|10277.4|10277.4|0
1653387910000|2022-05-24 10:25:10|10277.03|10277.03|10276.99|10276.99|10277.03|10277.03|10276.9|10276.9|0
1653387920000|2022-05-24 10:25:20|10276.63|10276.63|10277.38|10277.38|10277.38|10277.38|10276.47|10276.47|0
1653387940000|2022-05-24 10:25:40|10277.81|10277.81|10277.81|10277.81|10277.81|10277.81|10277.81|10277.81|0
1653387950000|2022-05-24 10:25:50|10277.94|10277.94|10277.72|10277.72|10277.94|10277.94|10277.72|10277.72|0
1653387970000|2022-05-24 10:26:10|10276.8|10276.8|10277.26|10277.26|10277.26|10277.26|10276.8|10276.8|0
1653387980000|2022-05-24 10:26:20|10274.91|10274.91|10275|10275|10275|10275|10274.68|10274.68|0
1653387990000|2022-05-24 10:26:30|10275.17|10275.17|10275.17|10275.17|10275.17|10275.17|10275.17|10275.17|0
1653388000000|2022-05-24 10:26:40|10275.35|10275.35|10275.17|10275.17|10275.35|10275.35|10275.17|10275.17|0
1653388020000|2022-05-24 10:27:00|10275.39|10275.39|10275.17|10275.17|10275.39|10275.39|10275.17|10275.17|0
1653388030000|2022-05-24 10:27:10|10275.4|10275.4|10275.4|10275.4|10275.4|10275.4|10275.4|10275.4|0
1653388050000|2022-05-24 10:27:30|10275.17|10275.17|10275.17|10275.17|10275.17|10275.17|10275.17|10275.17|0
1653388060000|2022-05-24 10:27:40|10275.43|10275.43|10275.43|10275.43|10275.43|10275.43|10275.43|10275.43|0
1653388080000|2022-05-24 10:28:00|10275.58|10275.58|10275.58|10275.58|10275.58|10275.58|10275.58|10275.58|0
1653388100000|2022-05-24 10:28:20|10275.68|10275.68|10277.1|10277.1|10277.1|10277.1|10275.68|10275.68|0
1653388110000|2022-05-24 10:28:30|10277.46|10277.46|10277.46|10277.46|10277.46|10277.46|10277.46|10277.46|0
1653388120000|2022-05-24 10:28:40|10277.28|10277.28|10277.06|10277.06|10277.28|10277.28|10277.06|10277.06|0
1653388130000|2022-05-24 10:28:50|10276.89|10276.89|10276.89|10276.89|10276.89|10276.89|10276.89|10276.89|0
1653388140000|2022-05-24 10:29:00|10276.29|10276.29|10276.19|10276.19|10276.29|10276.29|10275.78|10275.78|0
1653388160000|2022-05-24 10:29:20|10277.5|10277.5|10276.62|10276.62|10277.5|10277.5|10276.62|10276.62|0
1653388170000|2022-05-24 10:29:30|10276.19|10276.19|10275.51|10275.51|10276.19|10276.19|10275.51|10275.51|0
1653388180000|2022-05-24 10:29:40|10275.88|10275.88|10275.88|10275.88|10275.88|10275.88|10275.88|10275.88|0
1653388190000|2022-05-24 10:29:50|10276.03|10276.03|10275.6|10275.6|10276.03|10276.03|10275.6|10275.6|0
1653388210000|2022-05-24 10:30:10|10275.83|10275.83|10275.83|10275.83|10275.83|10275.83|10275.83|10275.83|0
1653388220000|2022-05-24 10:30:20|10275.05|10275.05|10274.39|10274.39|10275.05|10275.05|10274.39|10274.39|0
1653388230000|2022-05-24 10:30:30|10274.02|10274.02|10273.52|10273.52|10274.02|10274.02|10273.52|10273.52|0
1653388260000|2022-05-24 10:31:00|10273.15|10273.15|10272.93|10272.93|10273.15|10273.15|10272.93|10272.93|0
1653388270000|2022-05-24 10:31:10|10272.6|10272.6|10272.6|10272.6|10272.6|10272.6|10272.6|10272.6|0
1653388280000|2022-05-24 10:31:20|10270.25|10270.25|10271.19|10271.19|10271.63|10271.63|10270.25|10270.25|0
1653388290000|2022-05-24 10:31:30|10271.98|10271.98|10271.72|10271.72|10272.09|10272.09|10271.19|10271.19|0
1653388310000|2022-05-24 10:31:50|10271.08|10271.08|10270.92|10270.92|10271.08|10271.08|10270.92|10270.92|0
1653388330000|2022-05-24 10:32:10|10270.83|10270.83|10271.23|10271.23|10272.45|10272.45|10270.83|10270.83|0
1653388340000|2022-05-24 10:32:20|10271.56|10271.56|10271.81|10271.81|10271.91|10271.91|10271.47|10271.47|0
1653388360000|2022-05-24 10:32:40|10271.99|10271.99|10271.99|10271.99|10271.99|10271.99|10271.99|10271.99|0
1653388390000|2022-05-24 10:33:10|10271.81|10271.81|10271.81|10271.81|10271.81|10271.81|10271.81|10271.81|0
1653388400000|2022-05-24 10:33:20|10271.65|10271.65|10271.42|10271.42|10271.65|10271.65|10271.42|10271.42|0
1653388410000|2022-05-24 10:33:30|10271.79|10271.79|10271.79|10271.79|10271.79|10271.79|10271.79|10271.79|0
1653388440000|2022-05-24 10:34:00|10271.36|10271.36|10271.36|10271.36|10271.36|10271.36|10271.36|10271.36|0
1653388460000|2022-05-24 10:34:20|10270.88|10270.88|10270.88|10270.88|10270.88|10270.88|10270.88|10270.88|0
1653388480000|2022-05-24 10:34:40|10271.04|10271.04|10270.17|10270.17|10271.04|10271.04|10270.17|10270.17|0
1653388490000|2022-05-24 10:34:50|10268.78|10268.78|10268.3|10268.3|10268.78|10268.78|10268.3|10268.3|0
1653388500000|2022-05-24 10:35:00|10268.47|10268.47|10268.76|10268.76|10268.87|10268.87|10268.47|10268.47|0
1653388510000|2022-05-24 10:35:10|10268.88|10268.88|10268.25|10268.25|10268.88|10268.88|10268.25|10268.25|0
1653388530000|2022-05-24 10:35:30|10267.82|10267.82|10267.82|10267.82|10267.82|10267.82|10267.82|10267.82|0
1653388540000|2022-05-24 10:35:40|10268.25|10268.25|10268.25|10268.25|10268.25|10268.25|10268.25|10268.25|0
1653388570000|2022-05-24 10:36:10|10268.34|10268.34|10268.52|10268.52|10268.52|10268.52|10268.34|10268.34|0
1653388580000|2022-05-24 10:36:20|10268.77|10268.77|10268.77|10268.77|10268.77|10268.77|10268.77|10268.77|0
1653388590000|2022-05-24 10:36:30|10268.69|10268.69|10268.51|10268.51|10268.69|10268.69|10268.51|10268.51|0
1653388600000|2022-05-24 10:36:40|10268.34|10268.34|10268.37|10268.37|10268.39|10268.39|10268.18|10268.18|0
1653388630000|2022-05-24 10:37:10|10268.14|10268.14|10264.89|10264.89|10268.14|10268.14|10264.89|10264.89|0
1653388640000|2022-05-24 10:37:20|10264.52|10264.52|10264.52|10264.52|10264.52|10264.52|10264.52|10264.52|0
1653388660000|2022-05-24 10:37:40|10265|10265|10265|10265|10265|10265|10265|10265|0
1653388690000|2022-05-24 10:38:10|10264.78|10264.78|10263.89|10263.89|10264.78|10264.78|10263.89|10263.89|0
1653388700000|2022-05-24 10:38:20|10264.34|10264.34|10264.64|10264.64|10264.91|10264.91|10264.34|10264.34|0
1653388720000|2022-05-24 10:38:40|10265.43|10265.43|10265.91|10265.91|10265.91|10265.91|10265.43|10265.43|0
1653388730000|2022-05-24 10:38:50|10266.13|10266.13|10266.13|10266.13|10266.13|10266.13|10266.13|10266.13|0
1653388740000|2022-05-24 10:39:00|10265.91|10265.91|10265.91|10265.91|10265.91|10265.91|10265.91|10265.91|0
1653388750000|2022-05-24 10:39:10|10266.76|10266.76|10266.76|10266.76|10266.76|10266.76|10266.76|10266.76|0
1653388760000|2022-05-24 10:39:20|10266.58|10266.58|10266.58|10266.58|10266.58|10266.58|10266.58|10266.58|0
1653388780000|2022-05-24 10:39:40|10266.76|10266.76|10266.76|10266.76|10266.76|10266.76|10266.76|10266.76|0
1653388790000|2022-05-24 10:39:50|10266.58|10266.58|10266.58|10266.58|10266.58|10266.58|10266.58|10266.58|0
1653388800000|2022-05-24 10:40:00|10266.41|10266.41|10266.14|10266.14|10266.41|10266.41|10265.97|10265.97|0
1653388810000|2022-05-24 10:40:10|10266.02|10266.02|10266.02|10266.02|10266.02|10266.02|10266.02|10266.02|0
1653388820000|2022-05-24 10:40:20|10265.8|10265.8|10265.8|10265.8|10265.8|10265.8|10265.8|10265.8|0
1653388830000|2022-05-24 10:40:30|10265.71|10265.71|10265.71|10265.71|10265.71|10265.71|10265.71|10265.71|0
1653388840000|2022-05-24 10:40:40|10265.83|10265.83|10266.1|10266.1|10266.1|10266.1|10265.74|10265.74|0
1653388850000|2022-05-24 10:40:50|10266.19|10266.19|10266.49|10266.49|10266.49|10266.49|10266.19|10266.19|0
1653388860000|2022-05-24 10:41:00|10266.24|10266.24|10266.09|10266.09|10266.24|10266.24|10266.09|10266.09|0
1653388890000|2022-05-24 10:41:30|10265.87|10265.87|10265.87|10265.87|10266.09|10266.09|10265.87|10265.87|0
1653388900000|2022-05-24 10:41:40|10265.65|10265.65|10264.49|10264.49|10265.65|10265.65|10264.49|10264.49|0
1653388910000|2022-05-24 10:41:50|10264.37|10264.37|10263.83|10263.83|10264.37|10264.37|10263.71|10263.71|0
1653388920000|2022-05-24 10:42:00|10263.94|10263.94|10263.95|10263.95|10264.04|10264.04|10263.83|10263.83|0
1653388940000|2022-05-24 10:42:20|10264.08|10264.08|10264.12|10264.12|10264.21|10264.21|10264.08|10264.08|0
1653388950000|2022-05-24 10:42:30|10263.89|10263.89|10263.68|10263.68|10263.89|10263.89|10263.68|10263.68|0
1653388960000|2022-05-24 10:42:40|10263.5|10263.5|10263.28|10263.28|10263.72|10263.72|10263.28|10263.28|0
1653388970000|2022-05-24 10:42:50|10263.15|10263.15|10263.15|10263.15|10263.15|10263.15|10263.15|10263.15|0
1653388980000|2022-05-24 10:43:00|10262.28|10262.28|10262.1|10262.1|10262.28|10262.28|10262.1|10262.1|0
1653388990000|2022-05-24 10:43:10|10262.4|10262.4|10262.4|10262.4|10262.4|10262.4|10262.4|10262.4|0
1653389000000|2022-05-24 10:43:20|10260.83|10260.83|10260.83|10260.83|10260.83|10260.83|10260.83|10260.83|0
1653389010000|2022-05-24 10:43:30|10260.98|10260.98|10261.4|10261.4|10261.4|10261.4|10260.98|10260.98|0
1653389020000|2022-05-24 10:43:40|10261.28|10261.28|10260.92|10260.92|10261.28|10261.28|10260.92|10260.92|0
1653389040000|2022-05-24 10:44:00|10261.03|10261.03|10261.82|10261.82|10261.82|10261.82|10260.92|10260.92|0
1653389050000|2022-05-24 10:44:10|10261.64|10261.64|10261.9|10261.9|10261.9|10261.9|10261.64|10261.64|0
1653389060000|2022-05-24 10:44:20|10262.07|10262.07|10262.07|10262.07|10262.07|10262.07|10262.07|10262.07|0
1653389100000|2022-05-24 10:45:00|10262.25|10262.25|10261.59|10261.59|10262.25|10262.25|10261.59|10261.59|0
1653389110000|2022-05-24 10:45:10|10261.34|10261.34|10260.99|10260.99|10261.34|10261.34|10260.99|10260.99|0
1653389120000|2022-05-24 10:45:20|10261.08|10261.08|10261.08|10261.08|10261.08|10261.08|10261.08|10261.08|0
1653389130000|2022-05-24 10:45:30|10260.92|10260.92|10260.92|10260.92|10260.92|10260.92|10260.92|10260.92|0
1653389140000|2022-05-24 10:45:40|10260.79|10260.79|10260.79|10260.79|10260.79|10260.79|10260.79|10260.79|0
1653389150000|2022-05-24 10:45:50|10260.97|10260.97|10260.97|10260.97|10260.97|10260.97|10260.97|10260.97|0
1653389170000|2022-05-24 10:46:10|10261.32|10261.32|10261.7|10261.7|10261.7|10261.7|10261.32|10261.32|0
1653389200000|2022-05-24 10:46:40|10262.48|10262.48|10264.05|10264.05|10264.05|10264.05|10262.48|10262.48|0
1653389210000|2022-05-24 10:46:50|10264.13|10264.13|10264.13|10264.13|10264.13|10264.13|10264.13|10264.13|0
1653389230000|2022-05-24 10:47:10|10264.56|10264.56|10264.56|10264.56|10264.56|10264.56|10264.56|10264.56|0
1653389250000|2022-05-24 10:47:30|10264.24|10264.24|10264.24|10264.24|10264.24|10264.24|10264.24|10264.24|0
1653389270000|2022-05-24 10:47:50|10264.01|10264.01|10264.01|10264.01|10264.01|10264.01|10264.01|10264.01|0
1653389280000|2022-05-24 10:48:00|10263.79|10263.79|10263.9|10263.9|10263.9|10263.9|10263.79|10263.79|0
1653389290000|2022-05-24 10:48:10|10264.09|10264.09|10264.09|10264.09|10264.09|10264.09|10264.09|10264.09|0
1653389320000|2022-05-24 10:48:40|10264.27|10264.27|10264.27|10264.27|10264.27|10264.27|10264.27|10264.27|0
1653389330000|2022-05-24 10:48:50|10264.16|10264.16|10264.16|10264.16|10264.16|10264.16|10264.16|10264.16|0
1653389340000|2022-05-24 10:49:00|10263.67|10263.67|10263.67|10263.67|10263.67|10263.67|10263.67|10263.67|0
1653389350000|2022-05-24 10:49:10|10263.88|10263.88|10263.67|10263.67|10263.88|10263.88|10263.67|10263.67|0
1653389360000|2022-05-24 10:49:20|10264.09|10264.09|10264.05|10264.05|10264.09|10264.09|10264.05|10264.05|0
1653389390000|2022-05-24 10:49:50|10262.48|10262.48|10261.86|10261.86|10262.48|10262.48|10261.86|10261.86|0
1653389400000|2022-05-24 10:50:00|10262.3|10262.3|10263.17|10263.17|10263.17|10263.17|10261.95|10261.95|0
1653389410000|2022-05-24 10:50:10|10262.75|10262.75|10261.87|10261.87|10262.75|10262.75|10261.74|10261.74|0
1653389420000|2022-05-24 10:50:20|10263.44|10263.44|10264.22|10264.22|10264.22|10264.22|10263.44|10263.44|0
1653389430000|2022-05-24 10:50:30|10264.54|10264.54|10264.54|10264.54|10264.54|10264.54|10264.54|10264.54|0
1653389440000|2022-05-24 10:50:40|10264.72|10264.72|10264.72|10264.72|10264.72|10264.72|10264.72|10264.72|0
1653389470000|2022-05-24 10:51:10|10264.89|10264.89|10264.89|10264.89|10264.89|10264.89|10264.89|10264.89|0
1653389480000|2022-05-24 10:51:20|10264.59|10264.59|10264.59|10264.59|10264.59|10264.59|10264.59|10264.59|0
1653389500000|2022-05-24 10:51:40|10264.37|10264.37|10264.59|10264.59|10264.59|10264.59|10264.37|10264.37|0
1653389530000|2022-05-24 10:52:10|10264.81|10264.81|10264.59|10264.59|10264.81|10264.81|10264.59|10264.59|0
1653389540000|2022-05-24 10:52:20|10264.36|10264.36|10263.1|10263.1|10264.36|10264.36|10263.1|10263.1|0
1653389550000|2022-05-24 10:52:30|10262.74|10262.74|10258.16|10258.16|10262.74|10262.74|10258.16|10258.16|0
1653389560000|2022-05-24 10:52:40|10257.73|10257.73|10257.73|10257.73|10257.73|10257.73|10257.73|10257.73|0
1653389570000|2022-05-24 10:52:50|10257.82|10257.82|10257.82|10257.82|10257.82|10257.82|10257.82|10257.82|0
1653389580000|2022-05-24 10:53:00|10257.68|10257.68|10257.75|10257.75|10257.75|10257.75|10257.68|10257.68|0
1653389600000|2022-05-24 10:53:20|10257.25|10257.25|10257.75|10257.75|10257.75|10257.75|10257.25|10257.25|0
1653389610000|2022-05-24 10:53:30|10256.87|10256.87|10256.79|10256.79|10256.87|10256.87|10256.79|10256.79|0
1653389620000|2022-05-24 10:53:40|10256.57|10256.57|10256.57|10256.57|10256.57|10256.57|10256.57|10256.57|0
1653389630000|2022-05-24 10:53:50|10257|10257|10257|10257|10257|10257|10257|10257|0
1653389640000|2022-05-24 10:54:00|10256.9|10256.9|10256.36|10256.36|10256.9|10256.9|10255.96|10255.96|0
1653389660000|2022-05-24 10:54:20|10256.52|10256.52|10256.52|10256.52|10256.52|10256.52|10256.52|10256.52|0
1653389680000|2022-05-24 10:54:40|10256.17|10256.17|10255.65|10255.65|10256.17|10256.17|10255.65|10255.65|0
1653389690000|2022-05-24 10:54:50|10255.19|10255.19|10255.19|10255.19|10255.19|10255.19|10255.19|10255.19|0
1653389710000|2022-05-24 10:55:10|10255|10255|10254.81|10254.81|10255|10255|10254.81|10254.81|0
1653389720000|2022-05-24 10:55:20|10255.14|10255.14|10255.47|10255.47|10255.47|10255.47|10255.14|10255.14|0
1653389730000|2022-05-24 10:55:30|10255.65|10255.65|10255.65|10255.65|10255.65|10255.65|10255.65|10255.65|0
1653389780000|2022-05-24 10:56:20|10256|10256|10256|10256|10256|10256|10256|10256|0
1653389790000|2022-05-24 10:56:30|10255.78|10255.78|10255.78|10255.78|10255.78|10255.78|10255.78|10255.78|0
1653389800000|2022-05-24 10:56:40|10255.56|10255.56|10255.56|10255.56|10255.56|10255.56|10255.56|10255.56|0
1653389820000|2022-05-24 10:57:00|10255.61|10255.61|10255.61|10255.61|10255.61|10255.61|10255.61|10255.61|0
1653389830000|2022-05-24 10:57:10|10255.43|10255.43|10255.43|10255.43|10255.43|10255.43|10255.43|10255.43|0
1653389850000|2022-05-24 10:57:30|10255.3|10255.3|10255.3|10255.3|10255.3|10255.3|10255.3|10255.3|0
1653389860000|2022-05-24 10:57:40|10255.21|10255.21|10255.21|10255.21|10255.21|10255.21|10255.21|10255.21|0
1653389870000|2022-05-24 10:57:50|10255.65|10255.65|10255.2|10255.2|10255.65|10255.65|10255.2|10255.2|0
1653389880000|2022-05-24 10:58:00|10254.97|10254.97|10253.83|10253.83|10254.97|10254.97|10253.83|10253.83|0
1653389890000|2022-05-24 10:58:10|10253.6|10253.6|10250.46|10250.46|10253.6|10253.6|10250.46|10250.46|0
1653389900000|2022-05-24 10:58:20|10250.68|10250.68|10250.68|10250.68|10250.68|10250.68|10250.68|10250.68|0
1653389910000|2022-05-24 10:58:30|10250.23|10250.23|10249.77|10249.77|10250.23|10250.23|10249.77|10249.77|0
1653389920000|2022-05-24 10:58:40|10249.88|10249.88|10249.07|10249.07|10249.88|10249.88|10249.07|10249.07|0
1653389930000|2022-05-24 10:58:50|10249.25|10249.25|10249.14|10249.14|10249.25|10249.25|10249.14|10249.14|0
1653389940000|2022-05-24 10:59:00|10249.32|10249.32|10249.32|10249.32|10249.32|10249.32|10249.32|10249.32|0
1653389960000|2022-05-24 10:59:20|10249.09|10249.09|10249.09|10249.09|10249.09|10249.09|10249.09|10249.09|0
1653389990000|2022-05-24 10:59:50|10249.18|10249.18|10249.71|10249.71|10249.71|10249.71|10249.18|10249.18|0
1653390000000|2022-05-24 11:00:00|10250|10250|10250.87|10250.87|10250.87|10250.87|10250|10250|0
1653390010000|2022-05-24 11:00:10|10250.25|10250.25|10250.25|10250.25|10250.25|10250.25|10250.25|10250.25|0
1653390020000|2022-05-24 11:00:20|10250.43|10250.43|10250.87|10250.87|10250.87|10250.87|10250.43|10250.43|0
1653390040000|2022-05-24 11:00:40|10251.04|10251.04|10251.04|10251.04|10251.04|10251.04|10251.04|10251.04|0
1653390060000|2022-05-24 11:01:00|10251.48|10251.48|10251.65|10251.65|10251.65|10251.65|10251.48|10251.48|0
1653390080000|2022-05-24 11:01:20|10251.21|10251.21|10251.21|10251.21|10251.21|10251.21|10251.21|10251.21|0
1653390090000|2022-05-24 11:01:30|10251.57|10251.57|10251.57|10251.57|10251.57|10251.57|10251.35|10251.35|0
1653390100000|2022-05-24 11:01:40|10253.06|10253.06|10253.06|10253.06|10253.06|10253.06|10253.06|10253.06|0
1653390120000|2022-05-24 11:02:00|10252.84|10252.84|10253.17|10253.17|10253.17|10253.17|10252.71|10252.71|0
1653390130000|2022-05-24 11:02:10|10253.57|10253.57|10254.23|10254.23|10254.23|10254.23|10253.48|10253.48|0
1653390140000|2022-05-24 11:02:20|10254.46|10254.46|10254.46|10254.46|10254.69|10254.69|10254.46|10254.46|0
1653390150000|2022-05-24 11:02:30|10255.02|10255.02|10255.41|10255.41|10255.93|10255.93|10255.02|10255.02|0
1653390160000|2022-05-24 11:02:40|10255.05|10255.05|10254.81|10254.81|10255.05|10255.05|10254.81|10254.81|0
1653390180000|2022-05-24 11:03:00|10256.38|10256.38|10256.38|10256.38|10256.38|10256.38|10256.38|10256.38|0
1653390200000|2022-05-24 11:03:20|10255.72|10255.72|10256.05|10256.05|10256.38|10256.38|10255.72|10255.72|0
1653390210000|2022-05-24 11:03:30|10256.49|10256.49|10259.78|10259.78|10259.78|10259.78|10256.49|10256.49|0
1653390220000|2022-05-24 11:03:40|10260.14|10260.14|10260.36|10260.36|10260.36|10260.36|10260.14|10260.14|0
1653390240000|2022-05-24 11:04:00|10260.12|10260.12|10262.38|10262.38|10262.38|10262.38|10260.12|10260.12|0
1653390250000|2022-05-24 11:04:10|10262.51|10262.51|10261.96|10261.96|10262.84|10262.84|10261.96|10261.96|0
1653390280000|2022-05-24 11:04:40|10261.47|10261.47|10261.47|10261.47|10261.47|10261.47|10261.47|10261.47|0
1653390300000|2022-05-24 11:05:00|10261.39|10261.39|10261.62|10261.62|10261.62|10261.62|10261.39|10261.39|0
1653390310000|2022-05-24 11:05:10|10261.55|10261.55|10260.82|10260.82|10262.35|10262.35|10260.82|10260.82|0
1653390320000|2022-05-24 11:05:20|10260.69|10260.69|10261.99|10261.99|10261.99|10261.99|10260.69|10260.69|0
1653390330000|2022-05-24 11:05:30|10262.12|10262.12|10262.87|10262.87|10262.87|10262.87|10261.65|10261.65|0
1653390340000|2022-05-24 11:05:40|10263.05|10263.05|10263.26|10263.26|10263.26|10263.26|10263.05|10263.05|0
1653390360000|2022-05-24 11:06:00|10263.01|10263.01|10262.79|10262.79|10263.01|10263.01|10262.79|10262.79|0
1653390390000|2022-05-24 11:06:30|10262.96|10262.96|10262.88|10262.88|10263.27|10263.27|10262.81|10262.81|0
1653390400000|2022-05-24 11:06:40|10262.95|10262.95|10263.34|10263.34|10263.34|10263.34|10262.95|10262.95|0
1653390410000|2022-05-24 11:06:50|10263.16|10263.16|10263.59|10263.59|10263.59|10263.59|10263.16|10263.16|0
1653390450000|2022-05-24 11:07:30|10263.44|10263.44|10263.79|10263.79|10263.79|10263.79|10263.44|10263.44|0
1653390460000|2022-05-24 11:07:40|10263.3|10263.3|10263.72|10263.72|10263.72|10263.72|10263.3|10263.3|0
1653390470000|2022-05-24 11:07:50|10264.16|10264.16|10263.98|10263.98|10264.16|10264.16|10263.98|10263.98|0
1653390480000|2022-05-24 11:08:00|10264.23|10264.23|10264.92|10264.92|10264.92|10264.92|10264.23|10264.23|0
1653390490000|2022-05-24 11:08:10|10266.49|10266.49|10267.23|10267.23|10267.88|10267.88|10266.49|10266.49|0
1653390500000|2022-05-24 11:08:20|10267.33|10267.33|10268.16|10268.16|10268.16|10268.16|10267.33|10267.33|0
1653390510000|2022-05-24 11:08:30|10268.38|10268.38|10267.91|10267.91|10268.38|10268.38|10267.91|10267.91|0
1653390540000|2022-05-24 11:09:00|10268.69|10268.69|10268.69|10268.69|10268.69|10268.69|10268.69|10268.69|0
1653390550000|2022-05-24 11:09:10|10268.92|10268.92|10268.92|10268.92|10268.92|10268.92|10268.92|10268.92|0
1653390560000|2022-05-24 11:09:20|10269.04|10269.04|10269.04|10269.04|10269.04|10269.04|10269.04|10269.04|0
1653390570000|2022-05-24 11:09:30|10269.53|10269.53|10269.53|10269.53|10269.53|10269.53|10269.53|10269.53|0
1653390580000|2022-05-24 11:09:40|10268.79|10268.79|10268.21|10268.21|10269.16|10269.16|10268.21|10268.21|0
1653390590000|2022-05-24 11:09:50|10268.58|10268.58|10268.09|10268.09|10268.95|10268.95|10267.72|10267.72|0
1653390600000|2022-05-24 11:10:00|10267.89|10267.89|10267.22|10267.22|10267.89|10267.89|10267.22|10267.22|0
1653390610000|2022-05-24 11:10:10|10266.78|10266.78|10266.56|10266.56|10266.78|10266.78|10266.56|10266.56|0
1653390630000|2022-05-24 11:10:30|10266.99|10266.99|10266.99|10266.99|10266.99|10266.99|10266.99|10266.99|0
1653390640000|2022-05-24 11:10:40|10266.82|10266.82|10266.82|10266.82|10266.82|10266.82|10266.82|10266.82|0
1653390650000|2022-05-24 11:10:50|10267.17|10267.17|10267.17|10267.17|10267.17|10267.17|10267.17|10267.17|0
1653390660000|2022-05-24 11:11:00|10267.39|10267.39|10267.39|10267.39|10267.39|10267.39|10267.39|10267.39|0
1653390670000|2022-05-24 11:11:10|10267.02|10267.02|10267.75|10267.75|10267.75|10267.75|10267.02|10267.02|0
1653390680000|2022-05-24 11:11:20|10268|10268|10268|10268|10268|10268|10268|10268|0
1653390700000|2022-05-24 11:11:40|10267.83|10267.83|10267.83|10267.83|10267.83|10267.83|10267.83|10267.83|0
1653390710000|2022-05-24 11:11:50|10268.3|10268.3|10268.48|10268.48|10268.48|10268.48|10268.3|10268.3|0
1653390720000|2022-05-24 11:12:00|10268.3|10268.3|10268.48|10268.48|10268.48|10268.48|10268.3|10268.3|0
1653390740000|2022-05-24 11:12:20|10268.64|10268.64|10268.64|10268.64|10268.64|10268.64|10268.64|10268.64|0
1653390760000|2022-05-24 11:12:40|10268.75|10268.75|10266.27|10266.27|10268.75|10268.75|10266.27|10266.27|0
1653390770000|2022-05-24 11:12:50|10266.04|10266.04|10266.04|10266.04|10266.04|10266.04|10266.04|10266.04|0
1653390780000|2022-05-24 11:13:00|10266.19|10266.19|10266.19|10266.19|10266.19|10266.19|10266.19|10266.19|0
1653390840000|2022-05-24 11:14:00|10265.97|10265.97|10266.42|10266.42|10266.42|10266.42|10265.79|10265.79|0
1653390850000|2022-05-24 11:14:10|10266.88|10266.88|10266.88|10266.88|10266.88|10266.88|10266.88|10266.88|0
1653390860000|2022-05-24 11:14:20|10267.07|10267.07|10267.07|10267.07|10267.07|10267.07|10267.07|10267.07|0
1653390880000|2022-05-24 11:14:40|10267.94|10267.94|10268.04|10268.04|10268.17|10268.17|10267.94|10267.94|0
1653390890000|2022-05-24 11:14:50|10268.73|10268.73|10268.37|10268.37|10268.73|10268.73|10268.37|10268.37|0
1653390900000|2022-05-24 11:15:00|10268.25|10268.25|10267.44|10267.44|10268.52|10268.52|10267.44|10267.44|0
1653390910000|2022-05-24 11:15:10|10267.08|10267.08|10267.33|10267.33|10267.33|10267.33|10267.08|10267.08|0
1653390920000|2022-05-24 11:15:20|10267.11|10267.11|10267.73|10267.73|10268.11|10268.11|10267.11|10267.11|0
1653390940000|2022-05-24 11:15:40|10268.13|10268.13|10268.13|10268.13|10268.13|10268.13|10268.13|10268.13|0
1653390990000|2022-05-24 11:16:30|10267.78|10267.78|10267.78|10267.78|10267.78|10267.78|10267.78|10267.78|0
1653391000000|2022-05-24 11:16:40|10267.6|10267.6|10268.13|10268.13|10268.13|10268.13|10267.6|10267.6|0
1653391030000|2022-05-24 11:17:10|10268.28|10268.28|10268.28|10268.28|10268.28|10268.28|10268.28|10268.28|0
1653391040000|2022-05-24 11:17:20|10268.12|10268.12|10267.88|10267.88|10268.12|10268.12|10267.88|10267.88|0
1653391050000|2022-05-24 11:17:30|10268.2|10268.2|10267.84|10267.84|10268.2|10268.2|10267.84|10267.84|0
1653391070000|2022-05-24 11:17:50|10267.34|10267.34|10267.34|10267.34|10267.34|10267.34|10267.34|10267.34|0
1653391090000|2022-05-24 11:18:10|10267.55|10267.55|10267.55|10267.55|10267.55|10267.55|10267.55|10267.55|0
1653391100000|2022-05-24 11:18:20|10267.92|10267.92|10267.92|10267.92|10267.92|10267.92|10267.92|10267.92|0
1653391120000|2022-05-24 11:18:40|10268.08|10268.08|10268.08|10268.08|10268.08|10268.08|10268.08|10268.08|0
1653391130000|2022-05-24 11:18:50|10268.23|10268.23|10268.23|10268.23|10268.23|10268.23|10268.23|10268.23|0
1653391140000|2022-05-24 11:19:00|10268.41|10268.41|10270.2|10270.2|10270.2|10270.2|10268.41|10268.41|0
1653391150000|2022-05-24 11:19:10|10269.85|10269.85|10269.63|10269.63|10269.85|10269.85|10269.63|10269.63|0
1653391160000|2022-05-24 11:19:20|10269.72|10269.72|10269.72|10269.72|10269.72|10269.72|10269.72|10269.72|0
1653391170000|2022-05-24 11:19:30|10269.81|10269.81|10269.81|10269.81|10269.81|10269.81|10269.81|10269.81|0
1653391180000|2022-05-24 11:19:40|10269.94|10269.94|10269.94|10269.94|10269.94|10269.94|10269.94|10269.94|0
1653391190000|2022-05-24 11:19:50|10269.81|10269.81|10269.44|10269.44|10269.81|10269.81|10269.44|10269.44|0
1653391200000|2022-05-24 11:20:00|10269.53|10269.53|10269.1|10269.1|10269.53|10269.53|10269.1|10269.1|0
1653391210000|2022-05-24 11:20:10|10268.32|10268.32|10267.72|10267.72|10268.57|10268.57|10267.69|10267.69|0
1653391220000|2022-05-24 11:20:20|10267.54|10267.54|10267.54|10267.54|10267.54|10267.54|10267.54|10267.54|0
1653391230000|2022-05-24 11:20:30|10267.36|10267.36|10267.45|10267.45|10267.45|10267.45|10267.36|10267.36|0
1653391240000|2022-05-24 11:20:40|10267.33|10267.33|10267.33|10267.33|10267.33|10267.33|10267.33|10267.33|0
1653391260000|2022-05-24 11:21:00|10267.68|10267.68|10267.68|10267.68|10267.68|10267.68|10267.68|10267.68|0
1653391270000|2022-05-24 11:21:10|10268.11|10268.11|10268.45|10268.45|10268.45|10268.45|10268.11|10268.11|0
1653391280000|2022-05-24 11:21:20|10268.32|10268.32|10268.32|10268.32|10268.32|10268.32|10268.32|10268.32|0
1653391300000|2022-05-24 11:21:40|10268.24|10268.24|10268.24|10268.24|10268.24|10268.24|10268.24|10268.24|0
1653391320000|2022-05-24 11:22:00|10267.88|10267.88|10267.96|10267.96|10268.11|10268.11|10267.88|10267.88|0
1653391340000|2022-05-24 11:22:20|10267.5|10267.5|10267.73|10267.73|10267.73|10267.73|10267.5|10267.5|0
1653391370000|2022-05-24 11:22:50|10267.96|10267.96|10268.41|10268.41|10268.41|10268.41|10267.96|10267.96|0
1653391380000|2022-05-24 11:23:00|10266.85|10266.85|10266.85|10266.85|10266.85|10266.85|10266.85|10266.85|0
1653391430000|2022-05-24 11:23:50|10267.02|10267.02|10267.02|10267.02|10267.02|10267.02|10267.02|10267.02|0
1653391440000|2022-05-24 11:24:00|10267.45|10267.45|10267.45|10267.45|10267.45|10267.45|10267.45|10267.45|0
1653391470000|2022-05-24 11:24:30|10267.36|10267.36|10267.45|10267.45|10267.45|10267.45|10267.36|10267.36|0
1653391480000|2022-05-24 11:24:40|10267.4|10267.4|10267.19|10267.19|10267.5|10267.5|10267.19|10267.19|0
1653391490000|2022-05-24 11:24:50|10266.97|10266.97|10266.97|10266.97|10266.97|10266.97|10266.97|10266.97|0
1653391510000|2022-05-24 11:25:10|10267.1|10267.1|10267.1|10267.1|10267.1|10267.1|10267.1|10267.1|0
1653391520000|2022-05-24 11:25:20|10266.67|10266.67|10267.1|10267.1|10267.1|10267.1|10266.67|10266.67|0
1653391530000|2022-05-24 11:25:30|10267.27|10267.27|10267.98|10267.98|10267.98|10267.98|10267.27|10267.27|0
1653391540000|2022-05-24 11:25:40|10267.8|10267.8|10267.8|10267.8|10267.8|10267.8|10267.8|10267.8|0
1653391550000|2022-05-24 11:25:50|10267.96|10267.96|10267.96|10267.96|10267.96|10267.96|10267.96|10267.96|0
1653391560000|2022-05-24 11:26:00|10268.09|10268.09|10268.09|10268.09|10268.09|10268.09|10268.09|10268.09|0
1653391590000|2022-05-24 11:26:30|10267.56|10267.56|10267.19|10267.19|10267.56|10267.56|10267.19|10267.19|0
1653391600000|2022-05-24 11:26:40|10265.91|10265.91|10264.19|10264.19|10265.91|10265.91|10264.19|10264.19|0
1653391610000|2022-05-24 11:26:50|10263.77|10263.77|10263.77|10263.77|10263.77|10263.77|10263.77|10263.77|0
1653391620000|2022-05-24 11:27:00|10265.08|10265.08|10265.08|10265.08|10265.08|10265.08|10265.08|10265.08|0
1653391630000|2022-05-24 11:27:10|10264.64|10264.64|10263.86|10263.86|10264.64|10264.64|10263.86|10263.86|0
1653391640000|2022-05-24 11:27:20|10263.43|10263.43|10263.43|10263.43|10263.43|10263.43|10263.43|10263.43|0
1653391650000|2022-05-24 11:27:30|10263.1|10263.1|10262.77|10262.77|10263.1|10263.1|10262.77|10262.77|0
1653391660000|2022-05-24 11:27:40|10262.61|10262.61|10262.61|10262.61|10262.61|10262.61|10262.61|10262.61|0
1653391680000|2022-05-24 11:28:00|10263.04|10263.04|10263.04|10263.04|10263.04|10263.04|10263.04|10263.04|0
1653391700000|2022-05-24 11:28:20|10262.6|10262.6|10262.17|10262.17|10262.6|10262.6|10262.17|10262.17|0
1653391710000|2022-05-24 11:28:30|10262.3|10262.3|10262.3|10262.3|10262.3|10262.3|10262.3|10262.3|0
1653391740000|2022-05-24 11:29:00|10261.86|10261.86|10261.86|10261.86|10261.86|10261.86|10261.86|10261.86|0
1653391760000|2022-05-24 11:29:20|10261.64|10261.64|10261.64|10261.64|10261.64|10261.64|10261.64|10261.64|0
1653391780000|2022-05-24 11:29:40|10261.39|10261.39|10261.7|10261.7|10261.7|10261.7|10261.34|10261.34|0
1653391790000|2022-05-24 11:29:50|10262.48|10262.48|10262.73|10262.73|10262.73|10262.73|10262.48|10262.48|0
1653391800000|2022-05-24 11:30:00|10262.98|10262.98|10262.73|10262.73|10262.98|10262.98|10262.73|10262.73|0
1653391810000|2022-05-24 11:30:10|10262.6|10262.6|10263.04|10263.04|10263.04|10263.04|10262.6|10262.6|0
1653391820000|2022-05-24 11:30:20|10263.48|10263.48|10263.48|10263.48|10263.48|10263.48|10263.48|10263.48|0
1653391840000|2022-05-24 11:30:40|10263.94|10263.94|10263.94|10263.94|10263.94|10263.94|10263.94|10263.94|0
1653391850000|2022-05-24 11:30:50|10263.76|10263.76|10265.01|10265.01|10265.01|10265.01|10263.76|10263.76|0
1653391860000|2022-05-24 11:31:00|10265.5|10265.5|10265.5|10265.5|10265.5|10265.5|10265.5|10265.5|0
1653391900000|2022-05-24 11:31:40|10265.63|10265.63|10265.75|10265.75|10265.75|10265.75|10265.63|10265.63|0
1653391920000|2022-05-24 11:32:00|10265.33|10265.33|10264.89|10264.89|10265.33|10265.33|10264.89|10264.89|0
1653391930000|2022-05-24 11:32:10|10264.46|10264.46|10265.83|10265.83|10265.83|10265.83|10264.46|10264.46|0
1653391940000|2022-05-24 11:32:20|10265.6|10265.6|10265.6|10265.6|10265.6|10265.6|10265.6|10265.6|0
1653391960000|2022-05-24 11:32:40|10265.49|10265.49|10265.92|10265.92|10265.92|10265.92|10265.49|10265.49|0
1653391970000|2022-05-24 11:32:50|10266.36|10266.36|10266.36|10266.36|10266.36|10266.36|10266.36|10266.36|0
1653391990000|2022-05-24 11:33:10|10266.79|10266.79|10266.79|10266.79|10266.79|10266.79|10266.79|10266.79|0
1653392030000|2022-05-24 11:33:50|10266.97|10266.97|10266.97|10266.97|10266.97|10266.97|10266.97|10266.97|0
1653392040000|2022-05-24 11:34:00|10266.85|10266.85|10266.85|10266.85|10266.85|10266.85|10266.85|10266.85|0
1653392060000|2022-05-24 11:34:20|10267.02|10267.02|10265.96|10265.96|10267.1|10267.1|10265.96|10265.96|0
1653392070000|2022-05-24 11:34:30|10265.79|10265.79|10265.79|10265.79|10265.79|10265.79|10265.79|10265.79|0
1653392080000|2022-05-24 11:34:40|10265.92|10265.92|10265.92|10265.92|10265.92|10265.92|10265.92|10265.92|0
1653392100000|2022-05-24 11:35:00|10265.56|10265.56|10265.89|10265.89|10265.89|10265.89|10265.56|10265.56|0
1653392110000|2022-05-24 11:35:10|10266.55|10266.55|10266.55|10266.55|10266.55|10266.55|10266.55|10266.55|0
1653392140000|2022-05-24 11:35:40|10266.32|10266.32|10266.32|10266.32|10266.32|10266.32|10266.32|10266.32|0
1653392150000|2022-05-24 11:35:50|10265.54|10265.54|10265.54|10265.54|10265.54|10265.54|10265.54|10265.54|0
1653392170000|2022-05-24 11:36:10|10264.75|10264.75|10264.75|10264.75|10264.75|10264.75|10264.75|10264.75|0
1653392180000|2022-05-24 11:36:20|10264.57|10264.57|10264.57|10264.57|10264.57|10264.57|10264.57|10264.57|0
1653392190000|2022-05-24 11:36:30|10263.24|10263.24|10262.98|10262.98|10263.68|10263.68|10262.98|10262.98|0
1653392200000|2022-05-24 11:36:40|10262.63|10262.63|10262.19|10262.19|10262.63|10262.63|10262.19|10262.19|0
1653392210000|2022-05-24 11:36:50|10262.04|10262.04|10261.89|10261.89|10262.04|10262.04|10261.89|10261.89|0
1653392240000|2022-05-24 11:37:20|10261.69|10261.69|10261.08|10261.08|10261.69|10261.69|10260.94|10260.94|0
1653392250000|2022-05-24 11:37:30|10260.29|10260.29|10260.29|10260.29|10260.29|10260.29|10260.29|10260.29|0
1653392260000|2022-05-24 11:37:40|10260.82|10260.82|10260.7|10260.7|10260.82|10260.82|10260.7|10260.7|0
1653392270000|2022-05-24 11:37:50|10259.49|10259.49|10255.06|10255.06|10259.68|10259.68|10255.06|10255.06|0
1653392280000|2022-05-24 11:38:00|10254.69|10254.69|10246.24|10246.24|10254.69|10254.69|10246.24|10246.24|0
1653392290000|2022-05-24 11:38:10|10246.06|10246.06|10247.9|10247.9|10247.9|10247.9|10245.86|10245.86|0
1653392300000|2022-05-24 11:38:20|10248.52|10248.52|10249.21|10249.21|10249.31|10249.31|10248.52|10248.52|0
1653392310000|2022-05-24 11:38:30|10249.31|10249.31|10249.31|10249.31|10249.31|10249.31|10249.31|10249.31|0
1653392320000|2022-05-24 11:38:40|10249.69|10249.69|10249.69|10249.69|10249.69|10249.69|10249.69|10249.69|0
1653392330000|2022-05-24 11:38:50|10249.94|10249.94|10249.77|10249.77|10249.94|10249.94|10249.77|10249.77|0
1653392340000|2022-05-24 11:39:00|10250.23|10250.23|10250.23|10250.23|10250.23|10250.23|10250.23|10250.23|0
1653392370000|2022-05-24 11:39:30|10250.05|10250.05|10250.2|10250.2|10250.2|10250.2|10250.05|10250.05|0
1653392400000|2022-05-24 11:40:00|10249.95|10249.95|10249.95|10249.95|10249.95|10249.95|10249.95|10249.95|0
1653392430000|2022-05-24 11:40:30|10249.62|10249.62|10249.05|10249.05|10249.62|10249.62|10249.05|10249.05|0
1653392460000|2022-05-24 11:41:00|10248.89|10248.89|10248.89|10248.89|10248.89|10248.89|10248.89|10248.89|0
1653392470000|2022-05-24 11:41:10|10249.26|10249.26|10249.51|10249.51|10249.51|10249.51|10249.26|10249.26|0
1653392500000|2022-05-24 11:41:40|10249.69|10249.69|10249.69|10249.69|10249.69|10249.69|10249.69|10249.69|0
1653392520000|2022-05-24 11:42:00|10249.85|10249.85|10249.28|10249.28|10249.85|10249.85|10249.28|10249.28|0
1653392530000|2022-05-24 11:42:10|10249.64|10249.64|10249.64|10249.64|10249.64|10249.64|10249.64|10249.64|0
1653392550000|2022-05-24 11:42:30|10249.55|10249.55|10249.55|10249.55|10249.55|10249.55|10249.55|10249.55|0
1653392620000|2022-05-24 11:43:40|10249.7|10249.7|10249.7|10249.7|10249.7|10249.7|10249.7|10249.7|0
1653392660000|2022-05-24 11:44:20|10250.05|10250.05|10249.27|10249.27|10250.05|10250.05|10249.27|10249.27|0
1653392670000|2022-05-24 11:44:30|10249.43|10249.43|10249.43|10249.43|10249.43|10249.43|10249.43|10249.43|0
1653392700000|2022-05-24 11:45:00|10249.21|10249.21|10248.92|10248.92|10249.21|10249.21|10248.92|10248.92|0
1653392710000|2022-05-24 11:45:10|10249.36|10249.36|10249.19|10249.19|10249.36|10249.36|10249.19|10249.19|0
1653392720000|2022-05-24 11:45:20|10249.09|10249.09|10249|10249|10249.09|10249.09|10249|10249|0
1653392750000|2022-05-24 11:45:50|10249.21|10249.21|10249.43|10249.43|10249.43|10249.43|10249.21|10249.21|0
1653392760000|2022-05-24 11:46:00|10249.33|10249.33|10249.46|10249.46|10249.46|10249.46|10249.33|10249.33|0
1653392770000|2022-05-24 11:46:10|10249.24|10249.24|10249.24|10249.24|10249.24|10249.24|10249.24|10249.24|0
1653392780000|2022-05-24 11:46:20|10249.03|10249.03|10249.03|10249.03|10249.03|10249.03|10249.03|10249.03|0
1653392790000|2022-05-24 11:46:30|10248.74|10248.74|10248.55|10248.55|10248.74|10248.74|10248.55|10248.55|0
1653392810000|2022-05-24 11:46:50|10248.22|10248.22|10247.95|10247.95|10248.22|10248.22|10247.95|10247.95|0
1653392820000|2022-05-24 11:47:00|10248.43|10248.43|10248.43|10248.43|10248.43|10248.43|10248.43|10248.43|0
1653392830000|2022-05-24 11:47:10|10248.52|10248.52|10248.52|10248.52|10248.52|10248.52|10248.52|10248.52|0
1653392840000|2022-05-24 11:47:20|10248.62|10248.62|10248.52|10248.52|10248.62|10248.62|10248.52|10248.52|0
1653392860000|2022-05-24 11:47:40|10248.39|10248.39|10248.65|10248.65|10248.82|10248.82|10248.39|10248.39|0
1653392880000|2022-05-24 11:48:00|10248.55|10248.55|10248.55|10248.55|10248.55|10248.55|10248.55|10248.55|0
1653392890000|2022-05-24 11:48:10|10248.36|10248.36|10247.92|10247.92|10248.36|10248.36|10247.92|10247.92|0
1653392900000|2022-05-24 11:48:20|10248.02|10248.02|10247.97|10247.97|10248.02|10248.02|10247.87|10247.87|0
1653392910000|2022-05-24 11:48:30|10247.84|10247.84|10247.84|10247.84|10247.84|10247.84|10247.84|10247.84|0
1653392920000|2022-05-24 11:48:40|10247.97|10247.97|10247.97|10247.97|10247.97|10247.97|10247.97|10247.97|0
1653392960000|2022-05-24 11:49:20|10247.6|10247.6|10247.69|10247.69|10247.69|10247.69|10247.6|10247.6|0
1653392980000|2022-05-24 11:49:40|10247.93|10247.93|10247.93|10247.93|10247.93|10247.93|10247.93|10247.93|0
1653392990000|2022-05-24 11:49:50|10248.62|10248.62|10248.62|10248.62|10248.62|10248.62|10248.62|10248.62|0
1653393010000|2022-05-24 11:50:10|10248.79|10248.79|10248.54|10248.54|10248.97|10248.97|10248.54|10248.54|0
1653393030000|2022-05-24 11:50:30|10248.35|10248.35|10248.35|10248.35|10248.35|10248.35|10248.35|10248.35|0
1653393040000|2022-05-24 11:50:40|10248.26|10248.26|10248.54|10248.54|10248.54|10248.54|10248.26|10248.26|0
1653393050000|2022-05-24 11:50:50|10249.33|10249.33|10249.33|10249.33|10249.33|10249.33|10249.33|10249.33|0
1653393060000|2022-05-24 11:51:00|10248.95|10248.95|10248.95|10248.95|10248.95|10248.95|10248.95|10248.95|0
1653393090000|2022-05-24 11:51:30|10249.11|10249.11|10249.11|10249.11|10249.11|10249.11|10249.11|10249.11|0
1653393100000|2022-05-24 11:51:40|10249.9|10249.9|10249.9|10249.9|10249.9|10249.9|10249.9|10249.9|0
1653393110000|2022-05-24 11:51:50|10249.11|10249.11|10248.49|10248.49|10249.11|10249.11|10248.49|10248.49|0
1653393120000|2022-05-24 11:52:00|10248.16|10248.16|10248.16|10248.16|10248.16|10248.16|10248.16|10248.16|0
1653393180000|2022-05-24 11:53:00|10248.32|10248.32|10248.32|10248.32|10248.32|10248.32|10248.32|10248.32|0
1653393220000|2022-05-24 11:53:40|10247.95|10247.95|10247.95|10247.95|10247.95|10247.95|10247.95|10247.95|0
1653393240000|2022-05-24 11:54:00|10247.7|10247.7|10247.82|10247.82|10247.82|10247.82|10247.7|10247.7|0
1653393250000|2022-05-24 11:54:10|10248.04|10248.04|10248.04|10248.04|10248.04|10248.04|10248.04|10248.04|0
1653393260000|2022-05-24 11:54:20|10246.47|10246.47|10247.57|10247.57|10247.57|10247.57|10246.47|10246.47|0
1653393320000|2022-05-24 11:55:20|10247.44|10247.44|10247.26|10247.26|10247.44|10247.44|10247.26|10247.26|0
1653393330000|2022-05-24 11:55:30|10247.42|10247.42|10247.26|10247.26|10247.42|10247.42|10247.26|10247.26|0
1653393350000|2022-05-24 11:55:50|10247.1|10247.1|10247.26|10247.26|10247.26|10247.26|10247.1|10247.1|0
1653393370000|2022-05-24 11:56:10|10247.15|10247.15|10247.04|10247.04|10247.15|10247.15|10247.04|10247.04|0
1653393380000|2022-05-24 11:56:20|10247.14|10247.14|10247.14|10247.14|10247.14|10247.14|10247.14|10247.14|0
1653393390000|2022-05-24 11:56:30|10247.23|10247.23|10247.23|10247.23|10247.23|10247.23|10247.23|10247.23|0
1653393400000|2022-05-24 11:56:40|10246.97|10246.97|10246.71|10246.71|10246.97|10246.97|10246.71|10246.71|0
1653393410000|2022-05-24 11:56:50|10248.31|10248.31|10248.97|10248.97|10249.43|10249.43|10248.31|10248.31|0
1653393420000|2022-05-24 11:57:00|10249.43|10249.43|10249.43|10249.43|10249.43|10249.43|10249.43|10249.43|0
1653393430000|2022-05-24 11:57:10|10247.86|10247.86|10247.41|10247.41|10247.86|10247.86|10247.41|10247.41|0
1653393440000|2022-05-24 11:57:20|10247.58|10247.58|10247.58|10247.58|10247.58|10247.58|10247.58|10247.58|0
1653393460000|2022-05-24 11:57:40|10247.34|10247.34|10247.83|10247.83|10247.83|10247.83|10247.34|10247.34|0
1653393470000|2022-05-24 11:57:50|10248.16|10248.16|10247.5|10247.5|10248.16|10248.16|10247.5|10247.5|0
1653393480000|2022-05-24 11:58:00|10247.94|10247.94|10247.77|10247.77|10247.94|10247.94|10247.77|10247.77|0
1653393490000|2022-05-24 11:58:10|10248.2|10248.2|10248.2|10248.2|10248.2|10248.2|10248.2|10248.2|0
1653393500000|2022-05-24 11:58:20|10248.33|10248.33|10248.33|10248.33|10248.33|10248.33|10248.33|10248.33|0
1653393530000|2022-05-24 11:58:50|10249.18|10249.18|10248.83|10248.83|10249.61|10249.61|10248.83|10248.83|0
1653393540000|2022-05-24 11:59:00|10248.92|10248.92|10248.92|10248.92|10248.92|10248.92|10248.92|10248.92|0
1653393550000|2022-05-24 11:59:10|10248.14|10248.14|10248.39|10248.39|10248.39|10248.39|10248.14|10248.14|0
1653393570000|2022-05-24 11:59:30|10248.21|10248.21|10248.46|10248.46|10248.46|10248.46|10248.21|10248.21|0
1653393580000|2022-05-24 11:59:40|10247.96|10247.96|10247.96|10247.96|10247.96|10247.96|10247.96|10247.96|0
1653393590000|2022-05-24 11:59:50|10248.18|10248.18|10248.02|10248.02|10248.18|10248.18|10248.02|10248.02|0
1653393600000|2022-05-24 12:00:00|10248.17|10248.17|10248.17|10248.17|10248.17|10248.17|10248.17|10248.17|0
1653393610000|2022-05-24 12:00:10|10248.54|10248.54|10248.42|10248.42|10248.6|10248.6|10248.16|10248.16|0
1653393630000|2022-05-24 12:00:30|10248.3|10248.3|10248.42|10248.42|10248.42|10248.42|10248.3|10248.3|0
1653393640000|2022-05-24 12:00:40|10248.25|10248.25|10248.07|10248.07|10248.25|10248.25|10248.07|10248.07|0
1653393660000|2022-05-24 12:01:00|10247.98|10247.98|10247.69|10247.69|10248.07|10248.07|10247.69|10247.69|0
1653393680000|2022-05-24 12:01:20|10247.6|10247.6|10248.28|10248.28|10248.28|10248.28|10247.6|10247.6|0
1653393690000|2022-05-24 12:01:30|10248.42|10248.42|10248.2|10248.2|10248.42|10248.42|10248.2|10248.2|0
1653393710000|2022-05-24 12:01:50|10247.41|10247.41|10247.41|10247.41|10247.41|10247.41|10247.41|10247.41|0
1653393740000|2022-05-24 12:02:20|10247.55|10247.55|10247.64|10247.64|10247.64|10247.64|10247.46|10247.46|0
1653393760000|2022-05-24 12:02:40|10248.1|10248.1|10248.1|10248.1|10248.1|10248.1|10248.1|10248.1|0
1653393770000|2022-05-24 12:02:50|10248.27|10248.27|10249.15|10249.15|10249.25|10249.25|10248.27|10248.27|0
1653393780000|2022-05-24 12:03:00|10249.33|10249.33|10250.11|10250.11|10250.11|10250.11|10249.33|10249.33|0
1653393800000|2022-05-24 12:03:20|10250.66|10250.66|10251.31|10251.31|10251.31|10251.31|10250.66|10250.66|0
1653393810000|2022-05-24 12:03:30|10251.41|10251.41|10251.19|10251.19|10251.41|10251.41|10251.19|10251.19|0
1653393820000|2022-05-24 12:03:40|10251.63|10251.63|10251.63|10251.63|10251.63|10251.63|10251.63|10251.63|0
1653393830000|2022-05-24 12:03:50|10251.41|10251.41|10250.66|10250.66|10251.41|10251.41|10250.66|10250.66|0
1653393860000|2022-05-24 12:04:20|10251.08|10251.08|10250.16|10250.16|10251.08|10251.08|10250.16|10250.16|0
1653393880000|2022-05-24 12:04:40|10250.28|10250.28|10250.19|10250.19|10250.28|10250.28|10250.19|10250.19|0
1653393900000|2022-05-24 12:05:00|10250.01|10250.01|10250.01|10250.01|10250.01|10250.01|10250.01|10250.01|0
1653393950000|2022-05-24 12:05:50|10249.83|10249.83|10249.83|10249.83|10249.83|10249.83|10249.83|10249.83|0
1653393960000|2022-05-24 12:06:00|10249.1|10249.1|10249.1|10249.1|10249.1|10249.1|10249.1|10249.1|0
1653393970000|2022-05-24 12:06:10|10248.73|10248.73|10249.1|10249.1|10249.1|10249.1|10248.73|10248.73|0
1653393980000|2022-05-24 12:06:20|10249.38|10249.38|10249.75|10249.75|10249.75|10249.75|10249.38|10249.38|0
1653394000000|2022-05-24 12:06:40|10250.1|10250.1|10250.1|10250.1|10250.1|10250.1|10250.1|10250.1|0
1653394010000|2022-05-24 12:06:50|10249.78|10249.78|10249.05|10249.05|10249.78|10249.78|10249.05|10249.05|0
1653394020000|2022-05-24 12:07:00|10249.28|10249.28|10249.78|10249.78|10249.78|10249.78|10249.05|10249.05|0
1653394030000|2022-05-24 12:07:10|10250.03|10250.03|10248.09|10248.09|10250.03|10250.03|10248.09|10248.09|0
1653394040000|2022-05-24 12:07:20|10247.76|10247.76|10242.91|10242.91|10247.76|10247.76|10242.91|10242.91|0
1653394050000|2022-05-24 12:07:30|10242.54|10242.54|10242.1|10242.1|10242.54|10242.54|10242.1|10242.1|0
1653394070000|2022-05-24 12:07:50|10242.06|10242.06|10241.96|10241.96|10242.06|10242.06|10241.96|10241.96|0
1653394080000|2022-05-24 12:08:00|10241.88|10241.88|10240.5|10240.5|10241.88|10241.88|10240.5|10240.5|0
1653394090000|2022-05-24 12:08:10|10240.42|10240.42|10240.47|10240.47|10240.47|10240.47|10240.18|10240.18|0
1653394110000|2022-05-24 12:08:30|10240.04|10240.04|10240.04|10240.04|10240.04|10240.04|10240.04|10240.04|0
1653394120000|2022-05-24 12:08:40|10239.61|10239.61|10239.61|10239.61|10239.61|10239.61|10239.61|10239.61|0
1653394130000|2022-05-24 12:08:50|10239.24|10239.24|10239.02|10239.02|10239.24|10239.24|10239.02|10239.02|0
1653394140000|2022-05-24 12:09:00|10238.84|10238.84|10238.84|10238.84|10238.84|10238.84|10238.84|10238.84|0
1653394150000|2022-05-24 12:09:10|10238.75|10238.75|10236.76|10236.76|10238.75|10238.75|10236.76|10236.76|0
1653394160000|2022-05-24 12:09:20|10236.54|10236.54|10236.54|10236.54|10236.54|10236.54|10236.54|10236.54|0
1653394170000|2022-05-24 12:09:30|10235.8|10235.8|10235.71|10235.71|10235.8|10235.8|10235.71|10235.71|0
1653394190000|2022-05-24 12:09:50|10235.24|10235.24|10235.24|10235.24|10235.24|10235.24|10235.24|10235.24|0
1653394210000|2022-05-24 12:10:10|10235.15|10235.15|10235.15|10235.15|10235.15|10235.15|10235.15|10235.15|0
1653394220000|2022-05-24 12:10:20|10235.05|10235.05|10235.67|10235.67|10235.67|10235.67|10235.05|10235.05|0
1653394230000|2022-05-24 12:10:30|10235.85|10235.85|10235.85|10235.85|10235.85|10235.85|10235.85|10235.85|0
1653394240000|2022-05-24 12:10:40|10236.22|10236.22|10236.22|10236.22|10236.22|10236.22|10236.22|10236.22|0
1653394250000|2022-05-24 12:10:50|10236.13|10236.13|10235.4|10235.4|10236.13|10236.13|10235.4|10235.4|0
1653394260000|2022-05-24 12:11:00|10235.27|10235.27|10235.27|10235.27|10235.27|10235.27|10235.27|10235.27|0
1653394270000|2022-05-24 12:11:10|10235.02|10235.02|10235.2|10235.2|10235.2|10235.2|10235.02|10235.02|0
1653394280000|2022-05-24 12:11:20|10235.1|10235.1|10234.95|10234.95|10235.1|10235.1|10234.95|10234.95|0
1653394310000|2022-05-24 12:11:50|10234.17|10234.17|10234.95|10234.95|10234.95|10234.95|10234.17|10234.17|0
1653394320000|2022-05-24 12:12:00|10235.05|10235.05|10235.28|10235.28|10235.28|10235.28|10234.95|10234.95|0
1653394360000|2022-05-24 12:12:40|10235.65|10235.65|10236.68|10236.68|10236.68|10236.68|10235.14|10235.14|0
1653394370000|2022-05-24 12:12:50|10236.59|10236.59|10236.22|10236.22|10236.59|10236.59|10236.22|10236.22|0
1653394390000|2022-05-24 12:13:10|10236.03|10236.03|10236.15|10236.15|10236.15|10236.15|10236.03|10236.03|0
1653394400000|2022-05-24 12:13:20|10236.39|10236.39|10236.57|10236.57|10236.57|10236.57|10236.39|10236.39|0
1653394440000|2022-05-24 12:14:00|10236.46|10236.46|10236.57|10236.57|10236.57|10236.57|10236.46|10236.46|0
1653394450000|2022-05-24 12:14:10|10236.46|10236.46|10236.46|10236.46|10236.46|10236.46|10236.46|10236.46|0
1653394480000|2022-05-24 12:14:40|10235.32|10235.32|10235.32|10235.32|10235.32|10235.32|10235.32|10235.32|0
1653394540000|2022-05-24 12:15:40|10235.44|10235.44|10235.44|10235.44|10235.44|10235.44|10235.44|10235.44|0
1653394550000|2022-05-24 12:15:50|10235.57|10235.57|10235.57|10235.57|10235.57|10235.57|10235.57|10235.57|0
1653394560000|2022-05-24 12:16:00|10235.39|10235.39|10235.34|10235.34|10235.57|10235.57|10235.34|10235.34|0
1653394570000|2022-05-24 12:16:10|10235.29|10235.29|10235.16|10235.16|10235.29|10235.29|10235.16|10235.16|0
1653394580000|2022-05-24 12:16:20|10234.83|10234.83|10234.83|10234.83|10234.83|10234.83|10234.83|10234.83|0
1653394590000|2022-05-24 12:16:30|10235.01|10235.01|10235.01|10235.01|10235.01|10235.01|10235.01|10235.01|0
1653394620000|2022-05-24 12:17:00|10235.1|10235.1|10235.79|10235.79|10235.79|10235.79|10235.01|10235.01|0
1653394630000|2022-05-24 12:17:10|10235.97|10235.97|10235.97|10235.97|10235.97|10235.97|10235.97|10235.97|0
1653394650000|2022-05-24 12:17:30|10235.75|10235.75|10235.75|10235.75|10235.75|10235.75|10235.75|10235.75|0
1653394690000|2022-05-24 12:18:10|10236.17|10236.17|10236.17|10236.17|10236.17|10236.17|10236.17|10236.17|0
1653394700000|2022-05-24 12:18:20|10236.27|10236.27|10236.27|10236.27|10236.27|10236.27|10236.27|10236.27|0
1653394720000|2022-05-24 12:18:40|10237.05|10237.05|10237.05|10237.05|10237.05|10237.05|10237.05|10237.05|0
1653394740000|2022-05-24 12:19:00|10236.96|10236.96|10237.1|10237.1|10237.19|10237.19|10236.67|10236.67|0
1653394760000|2022-05-24 12:19:20|10238.66|10238.66|10238.66|10238.66|10238.66|10238.66|10238.66|10238.66|0
1653394780000|2022-05-24 12:19:40|10239.03|10239.03|10239.25|10239.25|10239.25|10239.25|10239.03|10239.03|0
1653394790000|2022-05-24 12:19:50|10239.13|10239.13|10238.91|10238.91|10239.13|10239.13|10238.91|10238.91|0
1653394800000|2022-05-24 12:20:00|10238.81|10238.81|10238.91|10238.91|10238.91|10238.91|10238.81|10238.81|0
1653394820000|2022-05-24 12:20:20|10238.84|10238.84|10239.03|10239.03|10239.03|10239.03|10238.6|10238.6|0
1653394830000|2022-05-24 12:20:30|10239.21|10239.21|10239.12|10239.12|10239.21|10239.21|10239.02|10239.02|0
1653394840000|2022-05-24 12:20:40|10238.75|10238.75|10238.75|10238.75|10238.75|10238.75|10238.75|10238.75|0
1653394860000|2022-05-24 12:21:00|10238.66|10238.66|10238.14|10238.14|10238.66|10238.66|10238.14|10238.14|0
1653394870000|2022-05-24 12:21:10|10238.01|10238.01|10237.48|10237.48|10238.01|10238.01|10237.48|10237.48|0
1653394880000|2022-05-24 12:21:20|10237.26|10237.26|10237.09|10237.09|10237.26|10237.26|10237.09|10237.09|0
1653394890000|2022-05-24 12:21:30|10236.31|10236.31|10236.31|10236.31|10236.31|10236.31|10236.31|10236.31|0
1653394900000|2022-05-24 12:21:40|10235.81|10235.81|10234.84|10234.84|10236.06|10236.06|10234.84|10234.84|0
1653394910000|2022-05-24 12:21:50|10234.51|10234.51|10233.83|10233.83|10234.51|10234.51|10233.83|10233.83|0
1653394920000|2022-05-24 12:22:00|10233.61|10233.61|10233.39|10233.39|10233.61|10233.61|10233.39|10233.39|0
1653394930000|2022-05-24 12:22:10|10233.23|10233.23|10233.23|10233.23|10233.45|10233.45|10233.23|10233.23|0
1653394940000|2022-05-24 12:22:20|10232.99|10232.99|10233.43|10233.43|10233.43|10233.43|10232.99|10232.99|0
1653394950000|2022-05-24 12:22:30|10233.18|10233.18|10233.18|10233.18|10233.18|10233.18|10233.18|10233.18|0
1653394980000|2022-05-24 12:23:00|10232.96|10232.96|10232.96|10232.96|10232.96|10232.96|10232.96|10232.96|0
1653394990000|2022-05-24 12:23:10|10233.33|10233.33|10233.96|10233.96|10233.96|10233.96|10233.33|10233.33|0
1653395010000|2022-05-24 12:23:30|10234.33|10234.33|10234.08|10234.08|10234.33|10234.33|10234.08|10234.08|0
1653395020000|2022-05-24 12:23:40|10233.99|10233.99|10234.33|10234.33|10234.33|10234.33|10233.99|10233.99|0
1653395040000|2022-05-24 12:24:00|10234.51|10234.51|10234.95|10234.95|10234.95|10234.95|10234.51|10234.51|0
1653395050000|2022-05-24 12:24:10|10234.26|10234.26|10234.26|10234.26|10234.26|10234.26|10234.26|10234.26|0
1653395060000|2022-05-24 12:24:20|10234.08|10234.08|10234.08|10234.08|10234.08|10234.08|10234.08|10234.08|0
1653395070000|2022-05-24 12:24:30|10233.83|10233.83|10233.83|10233.83|10233.83|10233.83|10233.83|10233.83|0
1653395090000|2022-05-24 12:24:50|10234.05|10234.05|10234.05|10234.05|10234.05|10234.05|10234.05|10234.05|0
1653395110000|2022-05-24 12:25:10|10233.96|10233.96|10233.96|10233.96|10234.05|10234.05|10233.96|10233.96|0
1653395130000|2022-05-24 12:25:30|10233.71|10233.71|10231.39|10231.39|10233.71|10233.71|10231.23|10231.23|0
1653395140000|2022-05-24 12:25:40|10231.14|10231.14|10231.02|10231.02|10231.14|10231.14|10231.02|10231.02|0
1653395150000|2022-05-24 12:25:50|10230.92|10230.92|10231.25|10231.25|10231.25|10231.25|10230.92|10230.92|0
1653395160000|2022-05-24 12:26:00|10230.9|10230.9|10230.9|10230.9|10230.9|10230.9|10230.9|10230.9|0
1653395170000|2022-05-24 12:26:10|10231.15|10231.15|10231.15|10231.15|10231.15|10231.15|10231.15|10231.15|0
1653395190000|2022-05-24 12:26:30|10231.33|10231.33|10230.45|10230.45|10231.33|10231.33|10230.45|10230.45|0
1653395200000|2022-05-24 12:26:40|10230.2|10230.2|10230.58|10230.58|10230.58|10230.58|10230.2|10230.2|0
1653395220000|2022-05-24 12:27:00|10230.48|10230.48|10231.27|10231.27|10231.27|10231.27|10230.48|10230.48|0
1653395230000|2022-05-24 12:27:10|10231.17|10231.17|10231.79|10231.79|10231.79|10231.79|10231.17|10231.17|0
1653395240000|2022-05-24 12:27:20|10231.63|10231.63|10233.35|10233.35|10233.35|10233.35|10231.63|10231.63|0
1653395250000|2022-05-24 12:27:30|10233.6|10233.6|10233.85|10233.85|10233.85|10233.85|10233.6|10233.6|0
1653395260000|2022-05-24 12:27:40|10234.04|10234.04|10234.14|10234.14|10234.14|10234.14|10234.04|10234.04|0
1653395280000|2022-05-24 12:28:00|10234.26|10234.26|10234.26|10234.26|10234.26|10234.26|10234.26|10234.26|0
1653395290000|2022-05-24 12:28:10|10234.44|10234.44|10234.44|10234.44|10234.44|10234.44|10234.44|10234.44|0
1653395300000|2022-05-24 12:28:20|10234.77|10234.77|10236.13|10236.13|10236.13|10236.13|10234.77|10234.77|0
1653395310000|2022-05-24 12:28:30|10236.23|10236.23|10236.62|10236.62|10236.62|10236.62|10236.23|10236.23|0
1653395320000|2022-05-24 12:28:40|10236.73|10236.73|10236.95|10236.95|10236.95|10236.95|10236.73|10236.73|0
1653395330000|2022-05-24 12:28:50|10236.73|10236.73|10237.11|10237.11|10237.11|10237.11|10236.48|10236.48|0
1653395340000|2022-05-24 12:29:00|10237.2|10237.2|10239.32|10239.32|10239.32|10239.32|10236.72|10236.72|0
1653395350000|2022-05-24 12:29:10|10239.54|10239.54|10240|10240|10240|10240|10239.54|10239.54|0
1653395360000|2022-05-24 12:29:20|10240.22|10240.22|10240.22|10240.22|10240.22|10240.22|10240.22|10240.22|0
1653395380000|2022-05-24 12:29:40|10239.84|10239.84|10239.57|10239.57|10239.84|10239.84|10239.57|10239.57|0
1653395390000|2022-05-24 12:29:50|10239.44|10239.44|10239.35|10239.35|10240|10240|10239.27|10239.27|0
1653395400000|2022-05-24 12:30:00|10239.72|10239.72|10238.93|10238.93|10239.72|10239.72|10238.93|10238.93|0
1653395410000|2022-05-24 12:30:10|10238.55|10238.55|10238.55|10238.55|10238.55|10238.55|10238.55|10238.55|0
1653395430000|2022-05-24 12:30:30|10238.3|10238.3|10238.92|10238.92|10238.92|10238.92|10238.3|10238.3|0
1653395450000|2022-05-24 12:30:50|10239.07|10239.07|10239.22|10239.22|10239.22|10239.22|10239.07|10239.07|0
1653395460000|2022-05-24 12:31:00|10238.98|10238.98|10236.53|10236.53|10238.98|10238.98|10236.41|10236.41|0
1653395470000|2022-05-24 12:31:10|10236.38|10236.38|10236.71|10236.71|10236.71|10236.71|10236.38|10236.38|0
1653395480000|2022-05-24 12:31:20|10236.82|10236.82|10235.66|10235.66|10236.97|10236.97|10235.66|10235.66|0
1653395490000|2022-05-24 12:31:30|10235.44|10235.44|10232.63|10232.63|10235.44|10235.44|10232.63|10232.63|0
1653395500000|2022-05-24 12:31:40|10232.85|10232.85|10233.49|10233.49|10233.49|10233.49|10232.85|10232.85|0
1653395510000|2022-05-24 12:31:50|10233.7|10233.7|10234.36|10234.36|10234.36|10234.36|10233.7|10233.7|0
1653395520000|2022-05-24 12:32:00|10234.17|10234.17|10234.3|10234.3|10234.3|10234.3|10234.17|10234.17|0
1653395530000|2022-05-24 12:32:10|10234.78|10234.78|10235.2|10235.2|10235.2|10235.2|10234.78|10234.78|0
1653395540000|2022-05-24 12:32:20|10235.34|10235.34|10235.18|10235.18|10235.34|10235.34|10235.18|10235.18|0
1653395550000|2022-05-24 12:32:30|10235.27|10235.27|10234.99|10234.99|10235.27|10235.27|10234.99|10234.99|0
1653395560000|2022-05-24 12:32:40|10234.77|10234.77|10234.77|10234.77|10234.77|10234.77|10234.77|10234.77|0
1653395580000|2022-05-24 12:33:00|10233.2|10233.2|10233.04|10233.04|10233.2|10233.2|10233.04|10233.04|0
1653395590000|2022-05-24 12:33:10|10231.47|10231.47|10231.47|10231.47|10231.47|10231.47|10231.47|10231.47|0
1653395600000|2022-05-24 12:33:20|10230.69|10230.69|10230.94|10230.94|10231.47|10231.47|10230.69|10230.69|0
1653395620000|2022-05-24 12:33:40|10230.77|10230.77|10230.22|10230.22|10230.77|10230.77|10230.22|10230.22|0
1653395630000|2022-05-24 12:33:50|10230.13|10230.13|10229.39|10229.39|10230.35|10230.35|10229.39|10229.39|0
1653395640000|2022-05-24 12:34:00|10229.17|10229.17|10228.71|10228.71|10229.17|10229.17|10228.71|10228.71|0
1653395650000|2022-05-24 12:34:10|10227.85|10227.85|10228.71|10228.71|10228.71|10228.71|10227.85|10227.85|0
1653395660000|2022-05-24 12:34:20|10228.49|10228.49|10228.49|10228.49|10228.49|10228.49|10228.49|10228.49|0
1653395690000|2022-05-24 12:34:50|10228.84|10228.84|10228.24|10228.24|10228.84|10228.84|10228.24|10228.24|0
1653395700000|2022-05-24 12:35:00|10228.36|10228.36|10228.14|10228.14|10228.36|10228.36|10227.92|10227.92|0
1653395710000|2022-05-24 12:35:10|10227.89|10227.89|10227.51|10227.51|10227.89|10227.89|10227.51|10227.51|0
1653395720000|2022-05-24 12:35:20|10227.76|10227.76|10228.36|10228.36|10228.36|10228.36|10227.76|10227.76|0
1653395740000|2022-05-24 12:35:40|10228.17|10228.17|10228.34|10228.34|10228.34|10228.34|10228.17|10228.17|0
1653395770000|2022-05-24 12:36:10|10228.52|10228.52|10228.62|10228.62|10228.62|10228.62|10228.52|10228.52|0
1653395780000|2022-05-24 12:36:20|10229.32|10229.32|10230.2|10230.2|10230.2|10230.2|10229.32|10229.32|0
1653395790000|2022-05-24 12:36:30|10230.43|10230.43|10230.87|10230.87|10230.87|10230.87|10230.43|10230.43|0
1653395800000|2022-05-24 12:36:40|10231.31|10231.31|10230.87|10230.87|10231.31|10231.31|10230.87|10230.87|0
1653395810000|2022-05-24 12:36:50|10230.77|10230.77|10230.77|10230.77|10230.77|10230.77|10230.77|10230.77|0
1653395820000|2022-05-24 12:37:00|10231.21|10231.21|10232.28|10232.28|10232.28|10232.28|10230.77|10230.77|0
1653395830000|2022-05-24 12:37:10|10233.84|10233.84|10233.84|10233.84|10233.84|10233.84|10233.84|10233.84|0
1653395860000|2022-05-24 12:37:40|10234.07|10234.07|10234.07|10234.07|10234.07|10234.07|10234.07|10234.07|0
1653395870000|2022-05-24 12:37:50|10234.75|10234.75|10235|10235|10235|10235|10234.75|10234.75|0
1653395880000|2022-05-24 12:38:00|10235.19|10235.19|10235.19|10235.19|10235.19|10235.19|10235.19|10235.19|0
1653395890000|2022-05-24 12:38:10|10235.56|10235.56|10237.32|10237.32|10237.32|10237.32|10235.56|10235.56|0
1653395930000|2022-05-24 12:38:50|10237.11|10237.11|10237.39|10237.39|10237.39|10237.39|10237.11|10237.11|0
1653395940000|2022-05-24 12:39:00|10237.08|10237.08|10237.08|10237.08|10237.08|10237.08|10237.08|10237.08|0
1653395950000|2022-05-24 12:39:10|10236.65|10236.65|10236.29|10236.29|10236.65|10236.65|10236.29|10236.29|0
1653395970000|2022-05-24 12:39:30|10236.72|10236.72|10236.65|10236.65|10236.72|10236.72|10236.65|10236.65|0
1653395980000|2022-05-24 12:39:40|10236.86|10236.86|10236.77|10236.77|10236.86|10236.86|10236.77|10236.77|0
1653395990000|2022-05-24 12:39:50|10237.21|10237.21|10237.58|10237.58|10237.58|10237.58|10237.21|10237.21|0
1653396010000|2022-05-24 12:40:10|10237.77|10237.77|10237.77|10237.77|10237.77|10237.77|10237.77|10237.77|0
1653396030000|2022-05-24 12:40:30|10238.55|10238.55|10238.66|10238.66|10238.77|10238.77|10238.55|10238.55|0
1653396050000|2022-05-24 12:40:50|10238.77|10238.77|10239.5|10239.5|10239.5|10239.5|10238.77|10238.77|0
1653396060000|2022-05-24 12:41:00|10239.85|10239.85|10240.07|10240.07|10240.07|10240.07|10239.85|10239.85|0
1653396080000|2022-05-24 12:41:20|10239.85|10239.85|10239.85|10239.85|10239.85|10239.85|10239.85|10239.85|0
1653396110000|2022-05-24 12:41:50|10239.66|10239.66|10239.66|10239.66|10239.66|10239.66|10239.66|10239.66|0
1653396140000|2022-05-24 12:42:20|10239.82|10239.82|10239.58|10239.58|10239.82|10239.82|10239.58|10239.58|0
1653396150000|2022-05-24 12:42:30|10239.75|10239.75|10239.75|10239.75|10239.75|10239.75|10239.75|10239.75|0
1653396170000|2022-05-24 12:42:50|10239.58|10239.58|10239.58|10239.58|10239.58|10239.58|10239.58|10239.58|0
1653396180000|2022-05-24 12:43:00|10239.9|10239.9|10239.9|10239.9|10239.9|10239.9|10239.9|10239.9|0
1653396190000|2022-05-24 12:43:10|10240.13|10240.13|10240.57|10240.57|10240.57|10240.57|10240.13|10240.13|0
1653396200000|2022-05-24 12:43:20|10241.19|10241.19|10241.19|10241.19|10241.44|10241.44|10241.19|10241.19|0
1653396210000|2022-05-24 12:43:30|10240.45|10240.45|10240.57|10240.57|10240.57|10240.57|10240.45|10240.45|0
1653396220000|2022-05-24 12:43:40|10240.84|10240.84|10240.84|10240.84|10240.84|10240.84|10240.84|10240.84|0
1653396230000|2022-05-24 12:43:50|10240.89|10240.89|10240.71|10240.71|10240.89|10240.89|10240.71|10240.71|0
1653396240000|2022-05-24 12:44:00|10240.9|10240.9|10241.33|10241.33|10241.33|10241.33|10240.9|10240.9|0
1653396250000|2022-05-24 12:44:10|10241.51|10241.51|10241.51|10241.51|10241.51|10241.51|10241.51|10241.51|0
1653396260000|2022-05-24 12:44:20|10240.89|10240.89|10240.62|10240.62|10240.89|10240.89|10240.4|10240.4|0
1653396270000|2022-05-24 12:44:30|10240.37|10240.37|10240.37|10240.37|10240.37|10240.37|10240.37|10240.37|0
1653396290000|2022-05-24 12:44:50|10239.62|10239.62|10239.62|10239.62|10239.62|10239.62|10239.62|10239.62|0
1653396300000|2022-05-24 12:45:00|10240|10240|10240|10240|10240|10240|10240|10240|0
1653396310000|2022-05-24 12:45:10|10240.09|10240.09|10240.09|10240.09|10240.09|10240.09|10240.09|10240.09|0
1653396340000|2022-05-24 12:45:40|10239.91|10239.91|10240.57|10240.57|10240.57|10240.57|10239.91|10239.91|0
1653396350000|2022-05-24 12:45:50|10241.44|10241.44|10241.44|10241.44|10241.44|10241.44|10241.44|10241.44|0
1653396360000|2022-05-24 12:46:00|10241.94|10241.94|10242.43|10242.43|10242.43|10242.43|10241.77|10241.77|0
1653396380000|2022-05-24 12:46:20|10242.58|10242.58|10242.58|10242.58|10242.58|10242.58|10242.58|10242.58|0
1653396390000|2022-05-24 12:46:30|10242.76|10242.76|10242.76|10242.76|10242.76|10242.76|10242.76|10242.76|0
1653396400000|2022-05-24 12:46:40|10242.32|10242.32|10243.19|10243.19|10243.19|10243.19|10242.32|10242.32|0
1653396420000|2022-05-24 12:47:00|10243.02|10243.02|10243.02|10243.02|10243.02|10243.02|10243.02|10243.02|0
1653396430000|2022-05-24 12:47:10|10242.8|10242.8|10244.37|10244.37|10244.37|10244.37|10242.8|10242.8|0
1653396470000|2022-05-24 12:47:50|10244.52|10244.52|10244.76|10244.76|10244.76|10244.76|10244.52|10244.52|0
1653396480000|2022-05-24 12:48:00|10244.93|10244.93|10244.93|10244.93|10244.93|10244.93|10244.93|10244.93|0
1653396490000|2022-05-24 12:48:10|10245.17|10245.17|10245.17|10245.17|10245.17|10245.17|10245.17|10245.17|0
1653396510000|2022-05-24 12:48:30|10245.5|10245.5|10245.68|10245.68|10245.68|10245.68|10245.5|10245.5|0
1653396520000|2022-05-24 12:48:40|10245.58|10245.58|10245.83|10245.83|10245.83|10245.83|10245.58|10245.58|0
1653396540000|2022-05-24 12:49:00|10245.74|10245.74|10245.74|10245.74|10245.74|10245.74|10245.74|10245.74|0
1653396580000|2022-05-24 12:49:40|10246.07|10246.07|10246.07|10246.07|10246.07|10246.07|10246.07|10246.07|0
1653396610000|2022-05-24 12:50:10|10248.42|10248.42|10249.2|10249.2|10249.2|10249.2|10248.42|10248.42|0
1653396630000|2022-05-24 12:50:30|10249.33|10249.33|10249.45|10249.45|10249.45|10249.45|10249.2|10249.2|0
1653396640000|2022-05-24 12:50:40|10249.23|10249.23|10249.23|10249.23|10249.23|10249.23|10249.23|10249.23|0
1653396650000|2022-05-24 12:50:50|10249.58|10249.58|10249.58|10249.58|10249.58|10249.58|10249.58|10249.58|0
1653396670000|2022-05-24 12:51:10|10250.01|10250.01|10250.01|10250.01|10250.01|10250.01|10250.01|10250.01|0
1653396680000|2022-05-24 12:51:20|10250.12|10250.12|10250.12|10250.12|10250.12|10250.12|10250.12|10250.12|0
1653396690000|2022-05-24 12:51:30|10249.99|10249.99|10249.67|10249.67|10249.99|10249.99|10249.67|10249.67|0
1653396700000|2022-05-24 12:51:40|10249.22|10249.22|10249.66|10249.66|10249.89|10249.89|10249.22|10249.22|0
1653396710000|2022-05-24 12:51:50|10249.77|10249.77|10249.68|10249.68|10249.77|10249.77|10249.68|10249.68|0
1653396720000|2022-05-24 12:52:00|10249.57|10249.57|10249.13|10249.13|10249.57|10249.57|10249.13|10249.13|0
1653396730000|2022-05-24 12:52:10|10248.9|10248.9|10248.9|10248.9|10248.9|10248.9|10248.9|10248.9|0
1653396740000|2022-05-24 12:52:20|10249.19|10249.19|10247.86|10247.86|10249.19|10249.19|10247.86|10247.86|0
1653396750000|2022-05-24 12:52:30|10247.93|10247.93|10247.93|10247.93|10247.93|10247.93|10247.93|10247.93|0
1653396760000|2022-05-24 12:52:40|10247.85|10247.85|10247.93|10247.93|10247.93|10247.93|10247.85|10247.85|0
1653396770000|2022-05-24 12:52:50|10248.01|10248.01|10248.16|10248.16|10248.38|10248.38|10248.01|10248.01|0
1653396780000|2022-05-24 12:53:00|10247.66|10247.66|10246.29|10246.29|10247.66|10247.66|10246.29|10246.29|0
1653396790000|2022-05-24 12:53:10|10246.18|10246.18|10245.26|10245.26|10246.18|10246.18|10245.14|10245.14|0
1653396800000|2022-05-24 12:53:20|10245.17|10245.17|10245.17|10245.17|10245.17|10245.17|10245.17|10245.17|0
1653396810000|2022-05-24 12:53:30|10245.29|10245.29|10245.57|10245.57|10245.57|10245.57|10245.2|10245.2|0
1653396820000|2022-05-24 12:53:40|10245.13|10245.13|10244.91|10244.91|10245.13|10245.13|10244.91|10244.91|0
1653396830000|2022-05-24 12:53:50|10244.81|10244.81|10244.81|10244.81|10244.81|10244.81|10244.81|10244.81|0
1653396860000|2022-05-24 12:54:20|10244.46|10244.46|10243.58|10243.58|10244.46|10244.46|10243.58|10243.58|0
1653396870000|2022-05-24 12:54:30|10243.4|10243.4|10243.4|10243.4|10243.4|10243.4|10243.4|10243.4|0
1653396880000|2022-05-24 12:54:40|10243.03|10243.03|10241.73|10241.73|10243.03|10243.03|10241.73|10241.73|0
1653396890000|2022-05-24 12:54:50|10242.17|10242.17|10242.39|10242.39|10242.39|10242.39|10242.17|10242.17|0
1653396900000|2022-05-24 12:55:00|10242.17|10242.17|10242.17|10242.17|10242.17|10242.17|10242.17|10242.17|0
1653396910000|2022-05-24 12:55:10|10241.95|10241.95|10241.73|10241.73|10241.95|10241.95|10241.73|10241.73|0
1653396920000|2022-05-24 12:55:20|10241.51|10241.51|10241.05|10241.05|10241.51|10241.51|10241.05|10241.05|0
1653396930000|2022-05-24 12:55:30|10240.62|10240.62|10239.7|10239.7|10240.62|10240.62|10239.7|10239.7|0
1653396940000|2022-05-24 12:55:40|10239.79|10239.79|10239.79|10239.79|10239.79|10239.79|10239.79|10239.79|0
1653396960000|2022-05-24 12:56:00|10240.23|10240.23|10240.42|10240.42|10240.6|10240.6|10240.23|10240.23|0
1653396970000|2022-05-24 12:56:10|10240.37|10240.37|10240.73|10240.73|10240.73|10240.73|10240.37|10240.37|0
1653396980000|2022-05-24 12:56:20|10240.95|10240.95|10241.08|10241.08|10241.17|10241.17|10240.64|10240.64|0
1653396990000|2022-05-24 12:56:30|10240.86|10240.86|10240.86|10240.86|10240.86|10240.86|10240.61|10240.61|0
1653397000000|2022-05-24 12:56:40|10241.08|10241.08|10241.13|10241.13|10241.13|10241.13|10241.08|10241.08|0
1653397010000|2022-05-24 12:56:50|10241.18|10241.18|10241.37|10241.37|10241.37|10241.37|10241.18|10241.18|0
1653397020000|2022-05-24 12:57:00|10241.19|10241.19|10241.19|10241.19|10241.19|10241.19|10241.19|10241.19|0
1653397030000|2022-05-24 12:57:10|10241|10241|10241|10241|10241|10241|10241|10241|0
1653397040000|2022-05-24 12:57:20|10241.19|10241.19|10241.19|10241.19|10241.19|10241.19|10241.19|10241.19|0
1653397060000|2022-05-24 12:57:40|10241.41|10241.41|10241.41|10241.41|10241.41|10241.41|10241.41|10241.41|0
1653397080000|2022-05-24 12:58:00|10241.63|10241.63|10241.26|10241.26|10241.63|10241.63|10241.13|10241.13|0
1653397090000|2022-05-24 12:58:10|10241.08|10241.08|10240.39|10240.39|10241.08|10241.08|10240.39|10240.39|0
1653397100000|2022-05-24 12:58:20|10240.3|10240.3|10240.3|10240.3|10240.3|10240.3|10240.3|10240.3|0
1653397110000|2022-05-24 12:58:30|10239.95|10239.95|10239.95|10239.95|10240.04|10240.04|10239.95|10239.95|0
1653397130000|2022-05-24 12:58:50|10239.72|10239.72|10239.5|10239.5|10239.72|10239.72|10239.5|10239.5|0
1653397150000|2022-05-24 12:59:10|10239.68|10239.68|10240.01|10240.01|10240.01|10240.01|10239.68|10239.68|0
1653397160000|2022-05-24 12:59:20|10240.45|10240.45|10240.45|10240.45|10240.45|10240.45|10240.45|10240.45|0
1653397170000|2022-05-24 12:59:30|10239.66|10239.66|10239.66|10239.66|10239.66|10239.66|10239.66|10239.66|0
1653397200000|2022-05-24 13:00:00|10239.31|10239.31|10239.66|10239.66|10239.66|10239.66|10239.31|10239.31|0
1653397210000|2022-05-24 13:00:10|10239.58|10239.58|10239.58|10239.58|10239.58|10239.58|10239.58|10239.58|0
1653397220000|2022-05-24 13:00:20|10239.17|10239.17|10238.81|10238.81|10239.17|10239.17|10238.81|10238.81|0
1653397230000|2022-05-24 13:00:30|10238.38|10238.38|10238.38|10238.38|10238.38|10238.38|10238.38|10238.38|0
1653397240000|2022-05-24 13:00:40|10240.12|10240.12|10241.07|10241.07|10241.07|10241.07|10240.12|10240.12|0
1653397250000|2022-05-24 13:00:50|10241.26|10241.26|10241.26|10241.26|10241.26|10241.26|10241.26|10241.26|0
1653397260000|2022-05-24 13:01:00|10241.35|10241.35|10241.35|10241.35|10241.35|10241.35|10241.14|10241.14|0
1653397280000|2022-05-24 13:01:20|10241.53|10241.53|10241.53|10241.53|10241.53|10241.53|10241.53|10241.53|0
1653397290000|2022-05-24 13:01:30|10241.45|10241.45|10241.45|10241.45|10241.45|10241.45|10241.45|10241.45|0
1653397300000|2022-05-24 13:01:40|10241.22|10241.22|10241.22|10241.22|10241.22|10241.22|10241.22|10241.22|0
1653397320000|2022-05-24 13:02:00|10241.06|10241.06|10241.38|10241.38|10241.38|10241.38|10241.06|10241.06|0
1653397370000|2022-05-24 13:02:50|10241.15|10241.15|10240.84|10240.84|10241.15|10241.15|10240.49|10240.49|0
1653397380000|2022-05-24 13:03:00|10240.49|10240.49|10240.13|10240.13|10240.49|10240.49|10240.13|10240.13|0
1653397390000|2022-05-24 13:03:10|10240.35|10240.35|10239.69|10239.69|10240.35|10240.35|10239.69|10239.69|0
1653397400000|2022-05-24 13:03:20|10239.91|10239.91|10239.79|10239.79|10239.91|10239.91|10239.44|10239.44|0
1653397410000|2022-05-24 13:03:30|10239.57|10239.57|10239.57|10239.57|10239.57|10239.57|10239.57|10239.57|0
1653397430000|2022-05-24 13:03:50|10239.18|10239.18|10239.18|10239.18|10239.18|10239.18|10239.18|10239.18|0
1653397440000|2022-05-24 13:04:00|10238.88|10238.88|10238.88|10238.88|10238.88|10238.88|10238.88|10238.88|0
1653397450000|2022-05-24 13:04:10|10239.1|10239.1|10239.06|10239.06|10239.1|10239.1|10238.44|10238.44|0
1653397460000|2022-05-24 13:04:20|10239.21|10239.21|10239.39|10239.39|10239.39|10239.39|10239.21|10239.21|0
1653397470000|2022-05-24 13:04:30|10239.16|10239.16|10239.16|10239.16|10239.16|10239.16|10239.16|10239.16|0
1653397480000|2022-05-24 13:04:40|10239.29|10239.29|10239.29|10239.29|10239.29|10239.29|10239.29|10239.29|0
1653397490000|2022-05-24 13:04:50|10239.07|10239.07|10239.24|10239.24|10239.24|10239.24|10239.07|10239.07|0
1653397500000|2022-05-24 13:05:00|10238.39|10238.39|10237.39|10237.39|10238.39|10238.39|10237.17|10237.17|0
1653397510000|2022-05-24 13:05:10|10237.61|10237.61|10237.95|10237.95|10237.95|10237.95|10237.61|10237.61|0
1653397530000|2022-05-24 13:05:30|10237.86|10237.86|10237.77|10237.77|10237.86|10237.86|10237.77|10237.77|0
1653397540000|2022-05-24 13:05:40|10237.32|10237.32|10237.32|10237.32|10237.32|10237.32|10237.32|10237.32|0
1653397550000|2022-05-24 13:05:50|10237.2|10237.2|10237.2|10237.2|10237.2|10237.2|10237.2|10237.2|0
1653397560000|2022-05-24 13:06:00|10236.83|10236.83|10236.71|10236.71|10236.83|10236.83|10236.23|10236.23|0
1653397570000|2022-05-24 13:06:10|10236.6|10236.6|10236.6|10236.6|10236.6|10236.6|10236.6|10236.6|0
1653397580000|2022-05-24 13:06:20|10236.39|10236.39|10235.65|10235.65|10236.39|10236.39|10235.65|10235.65|0
1653397590000|2022-05-24 13:06:30|10235.42|10235.42|10235.42|10235.42|10235.42|10235.42|10235.42|10235.42|0
1653397600000|2022-05-24 13:06:40|10235.09|10235.09|10233.75|10233.75|10235.09|10235.09|10233.32|10233.32|0
1653397610000|2022-05-24 13:06:50|10234.13|10234.13|10234.13|10234.13|10234.13|10234.13|10234.13|10234.13|0
1653397620000|2022-05-24 13:07:00|10234.29|10234.29|10234.16|10234.16|10234.29|10234.29|10233.69|10233.69|0
1653397630000|2022-05-24 13:07:10|10233.93|10233.93|10233.93|10233.93|10233.93|10233.93|10233.93|10233.93|0
1653397640000|2022-05-24 13:07:20|10234.16|10234.16|10234.16|10234.16|10234.16|10234.16|10234.16|10234.16|0
1653397650000|2022-05-24 13:07:30|10234.84|10234.84|10234.66|10234.66|10235.28|10235.28|10234.66|10234.66|0
1653397660000|2022-05-24 13:07:40|10234.89|10234.89|10234.67|10234.67|10234.89|10234.89|10234.67|10234.67|0
1653397670000|2022-05-24 13:07:50|10234.85|10234.85|10234.85|10234.85|10234.85|10234.85|10234.85|10234.85|0
1653397680000|2022-05-24 13:08:00|10234.67|10234.67|10234.88|10234.88|10234.88|10234.88|10234.67|10234.67|0
1653397730000|2022-05-24 13:08:50|10234.66|10234.66|10240.05|10240.05|10240.05|10240.05|10234.66|10234.66|0
1653397760000|2022-05-24 13:09:20|10241.62|10241.62|10241.62|10241.62|10241.62|10241.62|10241.62|10241.62|0
1653397770000|2022-05-24 13:09:30|10240.83|10240.83|10240.93|10240.93|10240.93|10240.93|10240.83|10240.83|0
1653397780000|2022-05-24 13:09:40|10241.12|10241.12|10241.12|10241.12|10241.12|10241.12|10241.12|10241.12|0
1653397800000|2022-05-24 13:10:00|10241.55|10241.55|10241.55|10241.55|10241.55|10241.55|10241.55|10241.55|0
1653397810000|2022-05-24 13:10:10|10241.77|10241.77|10241.66|10241.66|10241.77|10241.77|10241.66|10241.66|0
1653397850000|2022-05-24 13:10:50|10241.23|10241.23|10241.23|10241.23|10241.23|10241.23|10241.23|10241.23|0
1653397880000|2022-05-24 13:11:20|10240.97|10240.97|10241.24|10241.24|10241.31|10241.31|10240.97|10240.97|0
1653397890000|2022-05-24 13:11:30|10241.41|10241.41|10241.41|10241.41|10241.41|10241.41|10241.41|10241.41|0
1653397900000|2022-05-24 13:11:40|10241.06|10241.06|10241.52|10241.52|10241.52|10241.52|10241.06|10241.06|0
1653397920000|2022-05-24 13:12:00|10242.21|10242.21|10242.21|10242.21|10242.21|10242.21|10242.21|10242.21|0
1653397940000|2022-05-24 13:12:20|10242.34|10242.34|10243.49|10243.49|10243.49|10243.49|10242.34|10242.34|0
1653397950000|2022-05-24 13:12:30|10243.41|10243.41|10243.41|10243.41|10243.41|10243.41|10243.41|10243.41|0
1653397960000|2022-05-24 13:12:40|10243.57|10243.57|10243.57|10243.57|10243.57|10243.57|10243.57|10243.57|0
1653397980000|2022-05-24 13:13:00|10243.79|10243.79|10245.58|10245.58|10245.58|10245.58|10243.79|10243.79|0
1653397990000|2022-05-24 13:13:10|10245.75|10245.75|10245.75|10245.75|10245.75|10245.75|10245.75|10245.75|0
1653398020000|2022-05-24 13:13:40|10245.53|10245.53|10245.3|10245.3|10245.53|10245.53|10245.3|10245.3|0
1653398030000|2022-05-24 13:13:50|10246.17|10246.17|10246.61|10246.61|10246.61|10246.61|10246.17|10246.17|0
1653398040000|2022-05-24 13:14:00|10246.73|10246.73|10248.1|10248.1|10248.1|10248.1|10246.73|10246.73|0
1653398050000|2022-05-24 13:14:10|10248.53|10248.53|10249.05|10249.05|10249.18|10249.18|10248.53|10248.53|0
1653398060000|2022-05-24 13:14:20|10249.21|10249.21|10249.6|10249.6|10249.6|10249.6|10248.82|10248.82|0
1653398070000|2022-05-24 13:14:30|10248.82|10248.82|10248.82|10248.82|10248.82|10248.82|10248.82|10248.82|0
1653398080000|2022-05-24 13:14:40|10248.64|10248.64|10248.64|10248.64|10248.64|10248.64|10248.64|10248.64|0
1653398100000|2022-05-24 13:15:00|10249.28|10249.28|10250.68|10250.68|10250.68|10250.68|10249.27|10249.27|0
1653398110000|2022-05-24 13:15:10|10250.56|10250.56|10251.63|10251.63|10251.63|10251.63|10250.56|10250.56|0
1653398120000|2022-05-24 13:15:20|10252.08|10252.08|10252.08|10252.08|10252.08|10252.08|10251.85|10251.85|0
1653398130000|2022-05-24 13:15:30|10252.51|10252.51|10252.07|10252.07|10252.51|10252.51|10252.07|10252.07|0
1653398140000|2022-05-24 13:15:40|10251.69|10251.69|10251.69|10251.69|10251.69|10251.69|10251.69|10251.69|0
1653398150000|2022-05-24 13:15:50|10251.52|10251.52|10251.52|10251.52|10251.52|10251.52|10251.52|10251.52|0
1653398160000|2022-05-24 13:16:00|10251.62|10251.62|10251.5|10251.5|10251.62|10251.62|10251.5|10251.5|0
1653398180000|2022-05-24 13:16:20|10251.28|10251.28|10251.06|10251.06|10251.28|10251.28|10251.06|10251.06|0
1653398190000|2022-05-24 13:16:30|10251.28|10251.28|10251.28|10251.28|10251.28|10251.28|10251.28|10251.28|0
1653398200000|2022-05-24 13:16:40|10251.1|10251.1|10251.34|10251.34|10251.34|10251.34|10251.1|10251.1|0
1653398210000|2022-05-24 13:16:50|10251.17|10251.17|10251.17|10251.17|10251.17|10251.17|10251.17|10251.17|0
1653398230000|2022-05-24 13:17:10|10251.39|10251.39|10251.39|10251.39|10251.39|10251.39|10251.39|10251.39|0
1653398250000|2022-05-24 13:17:30|10250.51|10250.51|10249.89|10249.89|10250.51|10250.51|10249.89|10249.89|0
1653398260000|2022-05-24 13:17:40|10249.7|10249.7|10249.7|10249.7|10249.7|10249.7|10249.7|10249.7|0
1653398270000|2022-05-24 13:17:50|10249.95|10249.95|10250.2|10250.2|10250.2|10250.2|10249.95|10249.95|0
1653398280000|2022-05-24 13:18:00|10250.31|10250.31|10250.53|10250.53|10250.53|10250.53|10250.31|10250.31|0
1653398290000|2022-05-24 13:18:10|10250.31|10250.31|10250.31|10250.31|10250.31|10250.31|10250.31|10250.31|0
1653398300000|2022-05-24 13:18:20|10250.53|10250.53|10250.53|10250.53|10250.53|10250.53|10250.53|10250.53|0
1653398310000|2022-05-24 13:18:30|10250.64|10250.64|10250.64|10250.64|10250.64|10250.64|10250.64|10250.64|0
1653398320000|2022-05-24 13:18:40|10250.26|10250.26|10250.51|10250.51|10250.51|10250.51|10250.14|10250.14|0
1653398330000|2022-05-24 13:18:50|10250.42|10250.42|10250.42|10250.42|10250.42|10250.42|10250.42|10250.42|0
1653398360000|2022-05-24 13:19:20|10249.75|10249.75|10249.32|10249.32|10249.75|10249.75|10249.09|10249.09|0
1653398370000|2022-05-24 13:19:30|10249.67|10249.67|10250.11|10250.11|10250.11|10250.11|10249.67|10249.67|0
1653398380000|2022-05-24 13:19:40|10249.93|10249.93|10250.15|10250.15|10250.15|10250.15|10249.93|10249.93|0
1653398410000|2022-05-24 13:20:10|10250.33|10250.33|10250.33|10250.33|10250.33|10250.33|10250.33|10250.33|0
1653398430000|2022-05-24 13:20:30|10250.42|10250.42|10250.5|10250.5|10250.5|10250.5|10250.42|10250.42|0
1653398440000|2022-05-24 13:20:40|10250.27|10250.27|10250.27|10250.27|10250.27|10250.27|10250.27|10250.27|0
1653398450000|2022-05-24 13:20:50|10249.4|10249.4|10249.4|10249.4|10249.4|10249.4|10249.4|10249.4|0
1653398460000|2022-05-24 13:21:00|10249.03|10249.03|10249.03|10249.03|10249.03|10249.03|10249.03|10249.03|0
1653398500000|2022-05-24 13:21:40|10249.26|10249.26|10249.17|10249.17|10249.26|10249.26|10249.17|10249.17|0
1653398510000|2022-05-24 13:21:50|10249.07|10249.07|10249.07|10249.07|10249.07|10249.07|10249.07|10249.07|0
1653398550000|2022-05-24 13:22:30|10249.51|10249.51|10249.51|10249.51|10249.51|10249.51|10249.51|10249.51|0
1653398580000|2022-05-24 13:23:00|10248.73|10248.73|10248.73|10248.73|10248.73|10248.73|10248.73|10248.73|0
1653398600000|2022-05-24 13:23:20|10249.1|10249.1|10248.85|10248.85|10249.1|10249.1|10248.85|10248.85|0
1653398610000|2022-05-24 13:23:30|10249.64|10249.64|10248.85|10248.85|10249.64|10249.64|10248.85|10248.85|0
1653398620000|2022-05-24 13:23:40|10247.29|10247.29|10247.2|10247.2|10247.29|10247.29|10247.2|10247.2|0
1653398630000|2022-05-24 13:23:50|10247.02|10247.02|10247.02|10247.02|10247.02|10247.02|10247.02|10247.02|0
1653398640000|2022-05-24 13:24:00|10246.8|10246.8|10246.37|10246.37|10246.8|10246.8|10246.37|10246.37|0
1653398650000|2022-05-24 13:24:10|10245.93|10245.93|10245.93|10245.93|10245.93|10245.93|10245.93|10245.93|0
1653398660000|2022-05-24 13:24:20|10245.83|10245.83|10245.83|10245.83|10245.83|10245.83|10245.83|10245.83|0
1653398670000|2022-05-24 13:24:30|10245.58|10245.58|10245.58|10245.58|10245.58|10245.58|10245.58|10245.58|0
1653398680000|2022-05-24 13:24:40|10245.42|10245.42|10245.42|10245.42|10245.42|10245.42|10245.42|10245.42|0
1653398690000|2022-05-24 13:24:50|10245.24|10245.24|10245.24|10245.24|10245.24|10245.24|10245.24|10245.24|0
1653398700000|2022-05-24 13:25:00|10244.87|10244.87|10245.39|10245.39|10245.39|10245.39|10244.64|10244.64|0
1653398710000|2022-05-24 13:25:10|10245.26|10245.26|10245.17|10245.17|10245.26|10245.26|10245.17|10245.17|0
1653398720000|2022-05-24 13:25:20|10244.8|10244.8|10244.8|10244.8|10244.8|10244.8|10244.8|10244.8|0
1653398730000|2022-05-24 13:25:30|10244.62|10244.62|10244.08|10244.08|10244.72|10244.72|10244.08|10244.08|0
1653398740000|2022-05-24 13:25:40|10243.65|10243.65|10243.68|10243.68|10243.68|10243.68|10243.33|10243.33|0
1653398750000|2022-05-24 13:25:50|10243.46|10243.46|10243.46|10243.46|10243.46|10243.46|10243.46|10243.46|0
1653398760000|2022-05-24 13:26:00|10242.96|10242.96|10242.96|10242.96|10242.96|10242.96|10242.96|10242.96|0
1653398770000|2022-05-24 13:26:10|10242.74|10242.74|10242.51|10242.51|10242.74|10242.74|10242.51|10242.51|0
1653398780000|2022-05-24 13:26:20|10242.26|10242.26|10242.38|10242.38|10242.38|10242.38|10242.26|10242.26|0
1653398790000|2022-05-24 13:26:30|10242.52|10242.52|10242.16|10242.16|10242.52|10242.52|10242.11|10242.11|0
1653398800000|2022-05-24 13:26:40|10241.94|10241.94|10241.72|10241.72|10241.94|10241.94|10241.72|10241.72|0
1653398810000|2022-05-24 13:26:50|10241.39|10241.39|10241.07|10241.07|10241.39|10241.39|10241.07|10241.07|0
1653398820000|2022-05-24 13:27:00|10240.82|10240.82|10240.44|10240.44|10240.82|10240.82|10240.44|10240.44|0
1653398830000|2022-05-24 13:27:10|10240.19|10240.19|10239.82|10239.82|10240.19|10240.19|10239.82|10239.82|0
1653398840000|2022-05-24 13:27:20|10239.57|10239.57|10239.07|10239.07|10239.57|10239.57|10239.07|10239.07|0
1653398850000|2022-05-24 13:27:30|10238.9|10238.9|10238.98|10238.98|10238.98|10238.98|10238.9|10238.9|0
1653398860000|2022-05-24 13:27:40|10238.9|10238.9|10238.5|10238.5|10238.9|10238.9|10238.5|10238.5|0
1653398870000|2022-05-24 13:27:50|10238.35|10238.35|10238.22|10238.22|10238.43|10238.43|10238.13|10238.13|0
1653398880000|2022-05-24 13:28:00|10238.15|10238.15|10237.97|10237.97|10238.15|10238.15|10237.97|10237.97|0
1653398890000|2022-05-24 13:28:10|10238.06|10238.06|10238.06|10238.06|10238.06|10238.06|10238.06|10238.06|0
1653398910000|2022-05-24 13:28:30|10237.91|10237.91|10237.91|10237.91|10237.91|10237.91|10237.91|10237.91|0
1653398920000|2022-05-24 13:28:40|10237.47|10237.47|10237.47|10237.47|10237.47|10237.47|10237.47|10237.47|0
1653398930000|2022-05-24 13:28:50|10237.33|10237.33|10238.17|10238.17|10238.17|10238.17|10235.91|10235.91|0
1653398940000|2022-05-24 13:29:00|10238.26|10238.26|10238.26|10238.26|10238.31|10238.31|10238.26|10238.26|0
1653398950000|2022-05-24 13:29:10|10238.17|10238.17|10237.97|10237.97|10238.41|10238.41|10237.97|10237.97|0
1653398970000|2022-05-24 13:29:30|10238.09|10238.09|10237.01|10237.01|10238.09|10238.09|10237.01|10237.01|0
1653398980000|2022-05-24 13:29:40|10237.23|10237.23|10237.23|10237.23|10237.23|10237.23|10237.23|10237.23|0
1653398990000|2022-05-24 13:29:50|10238.8|10238.8|10238.97|10238.97|10238.97|10238.97|10238.8|10238.8|0
1653399000000|2022-05-24 13:30:00|10239.15|10239.15|10240.95|10240.95|10240.95|10240.95|10239.06|10239.06|0
1653399010000|2022-05-24 13:30:10|10241.13|10241.13|10240.87|10240.87|10241.13|10241.13|10240.6|10240.6|0
1653399020000|2022-05-24 13:30:20|10240.19|10240.19|10246.43|10246.43|10246.43|10246.43|10240.19|10240.19|0
1653399030000|2022-05-24 13:30:30|10247.21|10247.21|10244.96|10244.96|10247.21|10247.21|10242.51|10242.51|0
1653399040000|2022-05-24 13:30:40|10244.72|10244.72|10244.5|10244.5|10244.72|10244.72|10244.5|10244.5|0
1653399050000|2022-05-24 13:30:50|10244.32|10244.32|10238.21|10238.21|10244.32|10244.32|10238.21|10238.21|0
1653399060000|2022-05-24 13:31:00|10236.96|10236.96|10234.98|10234.98|10236.96|10236.96|10234.42|10234.42|0
1653399070000|2022-05-24 13:31:10|10235.19|10235.19|10234.47|10234.47|10235.37|10235.37|10234.47|10234.47|0
1653399080000|2022-05-24 13:31:20|10234.29|10234.29|10233.27|10233.27|10234.29|10234.29|10233.27|10233.27|0
1653399090000|2022-05-24 13:31:30|10233.98|10233.98|10233.98|10233.98|10233.98|10233.98|10233.98|10233.98|0
1653399100000|2022-05-24 13:31:40|10234.15|10234.15|10234.51|10234.51|10234.51|10234.51|10234.15|10234.15|0
1653399110000|2022-05-24 13:31:50|10234.91|10234.91|10235.74|10235.74|10235.74|10235.74|10234.91|10234.91|0
1653399120000|2022-05-24 13:32:00|10236.17|10236.17|10243.23|10243.23|10243.23|10243.23|10236.17|10236.17|0
1653399130000|2022-05-24 13:32:10|10243.3|10243.3|10243.3|10243.3|10243.3|10243.3|10243.3|10243.3|0
1653399140000|2022-05-24 13:32:20|10243.63|10243.63|10243.82|10243.82|10243.82|10243.82|10243.63|10243.63|0
1653399150000|2022-05-24 13:32:30|10244.26|10244.26|10243.16|10243.16|10244.26|10244.26|10243.16|10243.16|0
1653399160000|2022-05-24 13:32:40|10243.35|10243.35|10242.53|10242.53|10243.35|10243.35|10242.53|10242.53|0
1653399170000|2022-05-24 13:32:50|10242.63|10242.63|10239.52|10239.52|10242.95|10242.95|10239.52|10239.52|0
1653399180000|2022-05-24 13:33:00|10239.26|10239.26|10237.9|10237.9|10239.26|10239.26|10237.9|10237.9|0
1653399200000|2022-05-24 13:33:20|10237.8|10237.8|10237.44|10237.44|10237.98|10237.98|10237.44|10237.44|0
1653399210000|2022-05-24 13:33:30|10237.62|10237.62|10237.08|10237.08|10237.62|10237.62|10237.08|10237.08|0
1653399220000|2022-05-24 13:33:40|10236.65|10236.65|10236.39|10236.39|10236.65|10236.65|10236.39|10236.39|0
1653399230000|2022-05-24 13:33:50|10236.3|10236.3|10235.79|10235.79|10236.3|10236.3|10235.79|10235.79|0
1653399240000|2022-05-24 13:34:00|10235.69|10235.69|10237.29|10237.29|10237.29|10237.29|10235.69|10235.69|0
1653399250000|2022-05-24 13:34:10|10236.79|10236.79|10236.45|10236.45|10239.24|10239.24|10236.45|10236.45|0
1653399260000|2022-05-24 13:34:20|10236.27|10236.27|10235.61|10235.61|10236.27|10236.27|10235.61|10235.61|0
1653399270000|2022-05-24 13:34:30|10235.46|10235.46|10236.3|10236.3|10236.39|10236.39|10235.46|10235.46|0
1653399280000|2022-05-24 13:34:40|10236.17|10236.17|10236.17|10236.17|10236.17|10236.17|10236.17|10236.17|0
1653399290000|2022-05-24 13:34:50|10236|10236|10232.6|10232.6|10236|10236|10232.6|10232.6|0
1653399300000|2022-05-24 13:35:00|10231.73|10231.73|10231.06|10231.06|10231.9|10231.9|10231.06|10231.06|0
1653399310000|2022-05-24 13:35:10|10231.24|10231.24|10229.96|10229.96|10231.24|10231.24|10229.96|10229.96|0
1653399320000|2022-05-24 13:35:20|10229.87|10229.87|10229.44|10229.44|10229.87|10229.87|10229.44|10229.44|0
1653399330000|2022-05-24 13:35:30|10229.62|10229.62|10230.23|10230.23|10230.23|10230.23|10229.62|10229.62|0
1653399340000|2022-05-24 13:35:40|10229.45|10229.45|10229.45|10229.45|10229.45|10229.45|10229.45|10229.45|0
1653399350000|2022-05-24 13:35:50|10227.88|10227.88|10227.57|10227.57|10227.88|10227.88|10227.57|10227.57|0
1653399360000|2022-05-24 13:36:00|10227.52|10227.52|10226.85|10226.85|10227.66|10227.66|10226.85|10226.85|0
1653399370000|2022-05-24 13:36:10|10226.63|10226.63|10226.79|10226.79|10227.01|10227.01|10226.45|10226.45|0
1653399380000|2022-05-24 13:36:20|10226.43|10226.43|10227|10227|10227.03|10227.03|10225.97|10225.97|0
1653399390000|2022-05-24 13:36:30|10227.46|10227.46|10227.79|10227.79|10227.79|10227.79|10227.46|10227.46|0
1653399400000|2022-05-24 13:36:40|10227.61|10227.61|10227.61|10227.61|10227.61|10227.61|10227.61|10227.61|0
1653399410000|2022-05-24 13:36:50|10227.52|10227.52|10227.52|10227.52|10227.52|10227.52|10227.52|10227.52|0
1653399420000|2022-05-24 13:37:00|10226.83|10226.83|10223.52|10223.52|10226.83|10226.83|10221.36|10221.36|0
1653399430000|2022-05-24 13:37:10|10223.63|10223.63|10223.02|10223.02|10223.91|10223.91|10223.02|10223.02|0
1653399440000|2022-05-24 13:37:20|10222.85|10222.85|10222.85|10222.85|10222.85|10222.85|10222.85|10222.85|0
1653399450000|2022-05-24 13:37:30|10223.06|10223.06|10223.06|10223.06|10223.06|10223.06|10223.06|10223.06|0
1653399470000|2022-05-24 13:37:50|10222.81|10222.81|10218.61|10218.61|10222.81|10222.81|10218.61|10218.61|0
1653399480000|2022-05-24 13:38:00|10218.17|10218.17|10215.26|10215.26|10218.17|10218.17|10215.26|10215.26|0
1653399490000|2022-05-24 13:38:10|10215.95|10215.95|10217.51|10217.51|10217.51|10217.51|10215.95|10215.95|0
1653399500000|2022-05-24 13:38:20|10217.19|10217.19|10215.68|10215.68|10217.19|10217.19|10215.68|10215.68|0
1653399510000|2022-05-24 13:38:30|10215.86|10215.86|10215.23|10215.23|10216.23|10216.23|10215.23|10215.23|0
1653399520000|2022-05-24 13:38:40|10215.07|10215.07|10214.88|10214.88|10215.08|10215.08|10214.65|10214.65|0
1653399530000|2022-05-24 13:38:50|10214.71|10214.71|10214.71|10214.71|10214.71|10214.71|10214.71|10214.71|0
1653399540000|2022-05-24 13:39:00|10214.93|10214.93|10213.09|10213.09|10214.93|10214.93|10213.02|10213.02|0
1653399550000|2022-05-24 13:39:10|10213.46|10213.46|10213.81|10213.81|10214.04|10214.04|10213.46|10213.46|0
1653399560000|2022-05-24 13:39:20|10213.91|10213.91|10215.35|10215.35|10215.35|10215.35|10213.91|10213.91|0
1653399570000|2022-05-24 13:39:30|10215.8|10215.8|10216.34|10216.34|10217.86|10217.86|10215.8|10215.8|0
1653399590000|2022-05-24 13:39:50|10216.57|10216.57|10216.57|10216.57|10216.57|10216.57|10216.57|10216.57|0
1653399600000|2022-05-24 13:40:00|10216.47|10216.47|10218.13|10218.13|10218.22|10218.22|10216.47|10216.47|0
1653399610000|2022-05-24 13:40:10|10218.69|10218.69|10220.23|10220.23|10220.35|10220.35|10218.69|10218.69|0
1653399620000|2022-05-24 13:40:20|10221.1|10221.1|10221.45|10221.45|10221.68|10221.68|10221.1|10221.1|0
1653399630000|2022-05-24 13:40:30|10221.68|10221.68|10221.32|10221.32|10221.69|10221.69|10221.32|10221.32|0
1653399640000|2022-05-24 13:40:40|10220.95|10220.95|10220.95|10220.95|10220.95|10220.95|10220.95|10220.95|0
1653399650000|2022-05-24 13:40:50|10220.88|10220.88|10221.05|10221.05|10221.05|10221.05|10220.88|10220.88|0
1653399660000|2022-05-24 13:41:00|10220.18|10220.18|10220.18|10220.18|10220.18|10220.18|10220.18|10220.18|0
1653399670000|2022-05-24 13:41:10|10219.72|10219.72|10219.28|10219.28|10219.72|10219.72|10219.28|10219.28|0
1653399680000|2022-05-24 13:41:20|10220.56|10220.56|10220.78|10220.78|10220.78|10220.78|10220.56|10220.56|0
1653399690000|2022-05-24 13:41:30|10220.93|10220.93|10220.93|10220.93|10220.93|10220.93|10220.93|10220.93|0
1653399700000|2022-05-24 13:41:40|10221.09|10221.09|10221.87|10221.87|10221.87|10221.87|10221.09|10221.09|0
1653399710000|2022-05-24 13:41:50|10222.09|10222.09|10222.22|10222.22|10222.31|10222.31|10222.09|10222.09|0
1653399720000|2022-05-24 13:42:00|10221.97|10221.97|10221.97|10221.97|10221.97|10221.97|10221.97|10221.97|0
1653399730000|2022-05-24 13:42:10|10222.24|10222.24|10223.7|10223.7|10223.7|10223.7|10222.24|10222.24|0
1653399740000|2022-05-24 13:42:20|10224.48|10224.48|10223.01|10223.01|10224.56|10224.56|10223.01|10223.01|0
1653399760000|2022-05-24 13:42:40|10222.34|10222.34|10218.81|10218.81|10222.34|10222.34|10218.81|10218.81|0
1653399770000|2022-05-24 13:42:50|10218.06|10218.06|10218.23|10218.23|10218.23|10218.23|10218.06|10218.06|0
1653399780000|2022-05-24 13:43:00|10218.16|10218.16|10218.01|10218.01|10218.16|10218.16|10217.77|10217.77|0
1653399800000|2022-05-24 13:43:20|10218.26|10218.26|10219.28|10219.28|10219.28|10219.28|10218.26|10218.26|0
1653399810000|2022-05-24 13:43:30|10218.84|10218.84|10218.78|10218.78|10219.1|10219.1|10218.67|10218.67|0
1653399820000|2022-05-24 13:43:40|10218.55|10218.55|10219.29|10219.29|10219.29|10219.29|10218.55|10218.55|0
1653399830000|2022-05-24 13:43:50|10219.39|10219.39|10219.38|10219.38|10219.48|10219.48|10219.38|10219.38|0
1653399850000|2022-05-24 13:44:10|10219.75|10219.75|10219.67|10219.67|10219.75|10219.75|10219.67|10219.67|0
1653399860000|2022-05-24 13:44:20|10219.84|10219.84|10219.84|10219.84|10219.84|10219.84|10219.84|10219.84|0
1653399870000|2022-05-24 13:44:30|10220.02|10220.02|10220.25|10220.25|10220.25|10220.25|10220.02|10220.02|0
1653399880000|2022-05-24 13:44:40|10220.48|10220.48|10221.51|10221.51|10221.51|10221.51|10220.48|10220.48|0
1653399890000|2022-05-24 13:44:50|10222.29|10222.29|10219.94|10219.94|10222.46|10222.46|10219.94|10219.94|0
1653399900000|2022-05-24 13:45:00|10220.04|10220.04|10218.94|10218.94|10220.04|10220.04|10218.94|10218.94|0
1653399910000|2022-05-24 13:45:10|10219.31|10219.31|10224.69|10224.69|10225.01|10225.01|10219.31|10219.31|0
1653399920000|2022-05-24 13:45:20|10224.34|10224.34|10224.12|10224.12|10224.34|10224.34|10224.12|10224.12|0
1653399930000|2022-05-24 13:45:30|10223.33|10223.33|10223.33|10223.33|10223.56|10223.56|10223.33|10223.33|0
1653399940000|2022-05-24 13:45:40|10223.21|10223.21|10223.21|10223.21|10223.21|10223.21|10223.21|10223.21|0
1653399960000|2022-05-24 13:46:00|10223.16|10223.16|10222.79|10222.79|10224.12|10224.12|10221.77|10221.77|0
1653399970000|2022-05-24 13:46:10|10224.36|10224.36|10224.36|10224.36|10224.36|10224.36|10224.36|10224.36|0
1653399980000|2022-05-24 13:46:20|10225.14|10225.14|10225.14|10225.14|10225.14|10225.14|10225.14|10225.14|0
1653400000000|2022-05-24 13:46:40|10225.6|10225.6|10225.24|10225.24|10225.6|10225.6|10225.24|10225.24|0
1653400010000|2022-05-24 13:46:50|10224.46|10224.46|10225.33|10225.33|10225.33|10225.33|10224.46|10224.46|0
1653400020000|2022-05-24 13:47:00|10225.15|10225.15|10224.78|10224.78|10225.15|10225.15|10224.78|10224.78|0
1653400030000|2022-05-24 13:47:10|10224.96|10224.96|10224.96|10224.96|10224.96|10224.96|10224.96|10224.96|0
1653400040000|2022-05-24 13:47:20|10224.83|10224.83|10224.83|10224.83|10224.83|10224.83|10224.83|10224.83|0
1653400050000|2022-05-24 13:47:30|10224.38|10224.38|10223.64|10223.64|10224.38|10224.38|10223.56|10223.56|0
1653400060000|2022-05-24 13:47:40|10223.55|10223.55|10222.32|10222.32|10223.55|10223.55|10222.19|10222.19|0
1653400070000|2022-05-24 13:47:50|10222.44|10222.44|10221.55|10221.55|10222.44|10222.44|10221.55|10221.55|0
1653400080000|2022-05-24 13:48:00|10221.36|10221.36|10221.73|10221.73|10221.73|10221.73|10221.36|10221.36|0
1653400090000|2022-05-24 13:48:10|10221.56|10221.56|10221.23|10221.23|10221.56|10221.56|10221.23|10221.23|0
1653400100000|2022-05-24 13:48:20|10221.05|10221.05|10221.05|10221.05|10221.05|10221.05|10221.05|10221.05|0
1653400110000|2022-05-24 13:48:30|10221.23|10221.23|10221.01|10221.01|10221.23|10221.23|10221.01|10221.01|0
1653400120000|2022-05-24 13:48:40|10220.83|10220.83|10220.83|10220.83|10220.83|10220.83|10220.83|10220.83|0
1653400130000|2022-05-24 13:48:50|10221.18|10221.18|10215.39|10215.39|10221.18|10221.18|10215.39|10215.39|0
1653400140000|2022-05-24 13:49:00|10215.62|10215.62|10215.92|10215.92|10215.92|10215.92|10215.62|10215.62|0
1653400160000|2022-05-24 13:49:20|10216.1|10216.1|10219.79|10219.79|10219.79|10219.79|10216.1|10216.1|0
1653400170000|2022-05-24 13:49:30|10220.16|10220.16|10221.53|10221.53|10221.88|10221.88|10220.16|10220.16|0
1653400180000|2022-05-24 13:49:40|10221.35|10221.35|10220.01|10220.01|10221.35|10221.35|10220.01|10220.01|0
1653400190000|2022-05-24 13:49:50|10219.58|10219.58|10219.25|10219.25|10219.58|10219.58|10219.25|10219.25|0
1653400200000|2022-05-24 13:50:00|10219.47|10219.47|10219.25|10219.25|10219.47|10219.47|10219.25|10219.25|0
1653400210000|2022-05-24 13:50:10|10219.03|10219.03|10217.66|10217.66|10219.03|10219.03|10217.66|10217.66|0
1653400230000|2022-05-24 13:50:30|10217.48|10217.48|10217.48|10217.48|10217.48|10217.48|10217.48|10217.48|0
1653400240000|2022-05-24 13:50:40|10217.2|10217.2|10217.2|10217.2|10217.2|10217.2|10217.2|10217.2|0
1653400260000|2022-05-24 13:51:00|10217.32|10217.32|10217.43|10217.43|10217.43|10217.43|10216.65|10216.65|0
1653400270000|2022-05-24 13:51:10|10217.8|10217.8|10217.8|10217.8|10217.8|10217.8|10217.8|10217.8|0
1653400280000|2022-05-24 13:51:20|10218.68|10218.68|10218.68|10218.68|10218.68|10218.68|10218.68|10218.68|0
1653400290000|2022-05-24 13:51:30|10218.8|10218.8|10219.17|10219.17|10219.35|10219.35|10218.8|10218.8|0
1653400300000|2022-05-24 13:51:40|10220.08|10220.08|10219.7|10219.7|10220.09|10220.09|10219.3|10219.3|0
1653400310000|2022-05-24 13:51:50|10219.88|10219.88|10219.68|10219.68|10219.88|10219.88|10219.68|10219.68|0
1653400320000|2022-05-24 13:52:00|10219.86|10219.86|10225.38|10225.38|10225.38|10225.38|10219.86|10219.86|0
1653400330000|2022-05-24 13:52:10|10225.81|10225.81|10226.24|10226.24|10226.24|10226.24|10225.81|10225.81|0
1653400350000|2022-05-24 13:52:30|10227.15|10227.15|10226.61|10226.61|10227.15|10227.15|10226.61|10226.61|0
1653400360000|2022-05-24 13:52:40|10226.83|10226.83|10226.83|10226.83|10226.83|10226.83|10226.83|10226.83|0
1653400370000|2022-05-24 13:52:50|10226.4|10226.4|10225.96|10225.96|10226.4|10226.4|10225.96|10225.96|0
1653400380000|2022-05-24 13:53:00|10226.74|10226.74|10225.71|10225.71|10226.74|10226.74|10225.71|10225.71|0
1653400390000|2022-05-24 13:53:10|10226.49|10226.49|10226.51|10226.51|10227.28|10227.28|10226.49|10226.49|0
1653400400000|2022-05-24 13:53:20|10224.94|10224.94|10224.39|10224.39|10225.43|10225.43|10223.61|10223.61|0
1653400410000|2022-05-24 13:53:30|10224.65|10224.65|10224.56|10224.56|10224.78|10224.78|10224.56|10224.56|0
1653400420000|2022-05-24 13:53:40|10224.31|10224.31|10224.31|10224.31|10224.31|10224.31|10224.31|10224.31|0
1653400430000|2022-05-24 13:53:50|10224.49|10224.49|10224.05|10224.05|10224.49|10224.49|10224.05|10224.05|0
1653400440000|2022-05-24 13:54:00|10223.95|10223.95|10223.88|10223.88|10223.96|10223.96|10223.75|10223.75|0
1653400450000|2022-05-24 13:54:10|10223.69|10223.69|10223.25|10223.25|10223.69|10223.69|10223.25|10223.25|0
1653400480000|2022-05-24 13:54:40|10221.68|10221.68|10221.6|10221.6|10221.68|10221.68|10221.6|10221.6|0
1653400490000|2022-05-24 13:54:50|10221.72|10221.72|10220.69|10220.69|10221.72|10221.72|10220.69|10220.69|0
1653400500000|2022-05-24 13:55:00|10220.51|10220.51|10220.27|10220.27|10220.51|10220.51|10220.27|10220.27|0
1653400510000|2022-05-24 13:55:10|10221.05|10221.05|10219.78|10219.78|10221.05|10221.05|10219.78|10219.78|0
1653400520000|2022-05-24 13:55:20|10219.96|10219.96|10219.96|10219.96|10219.96|10219.96|10219.96|10219.96|0
1653400530000|2022-05-24 13:55:30|10219.71|10219.71|10219.53|10219.53|10219.71|10219.71|10219.53|10219.53|0
1653400540000|2022-05-24 13:55:40|10219.28|10219.28|10219.28|10219.28|10219.28|10219.28|10219.28|10219.28|0
1653400550000|2022-05-24 13:55:50|10219.2|10219.2|10217.18|10217.18|10219.2|10219.2|10217.18|10217.18|0
1653400560000|2022-05-24 13:56:00|10217|10217|10216.58|10216.58|10217|10217|10216.5|10216.5|0
1653400570000|2022-05-24 13:56:10|10216.44|10216.44|10215.99|10215.99|10216.44|10216.44|10215.99|10215.99|0
1653400580000|2022-05-24 13:56:20|10215.9|10215.9|10214.43|10214.43|10216.46|10216.46|10214.43|10214.43|0
1653400590000|2022-05-24 13:56:30|10214.55|10214.55|10214.97|10214.97|10215.34|10215.34|10214.55|10214.55|0
1653400600000|2022-05-24 13:56:40|10215.19|10215.19|10215.31|10215.31|10215.31|10215.31|10215.19|10215.19|0
1653400610000|2022-05-24 13:56:50|10215.06|10215.06|10215.76|10215.76|10215.76|10215.76|10214.72|10214.72|0
1653400620000|2022-05-24 13:57:00|10215.95|10215.95|10219.81|10219.81|10219.81|10219.81|10215.95|10215.95|0
1653400630000|2022-05-24 13:57:10|10220.24|10220.24|10225.54|10225.54|10225.54|10225.54|10220.24|10220.24|0
1653400640000|2022-05-24 13:57:20|10226.33|10226.33|10228.33|10228.33|10228.33|10228.33|10225.54|10225.54|0
1653400650000|2022-05-24 13:57:30|10229.08|10229.08|10230.14|10230.14|10230.14|10230.14|10228.7|10228.7|0
1653400660000|2022-05-24 13:57:40|10230.58|10230.58|10231.2|10231.2|10231.2|10231.2|10230.58|10230.58|0
1653400670000|2022-05-24 13:57:50|10231.85|10231.85|10231.94|10231.94|10231.94|10231.94|10231.36|10231.36|0
1653400680000|2022-05-24 13:58:00|10232.12|10232.12|10233.46|10233.46|10233.68|10233.68|10232.12|10232.12|0
1653400690000|2022-05-24 13:58:10|10233.64|10233.64|10233.64|10233.64|10233.64|10233.64|10233.64|10233.64|0
1653400700000|2022-05-24 13:58:20|10233.11|10233.11|10232.88|10232.88|10233.85|10233.85|10232.88|10232.88|0
1653400710000|2022-05-24 13:58:30|10232.78|10232.78|10232.61|10232.61|10232.78|10232.78|10232.35|10232.35|0
1653400720000|2022-05-24 13:58:40|10231.75|10231.75|10231.98|10231.98|10231.98|10231.98|10231.75|10231.75|0
1653400740000|2022-05-24 13:59:00|10230.41|10230.41|10230.76|10230.76|10230.76|10230.76|10229.97|10229.97|0
1653400750000|2022-05-24 13:59:10|10230.95|10230.95|10230.95|10230.95|10230.95|10230.95|10230.95|10230.95|0
1653400760000|2022-05-24 13:59:20|10230.16|10230.16|10230.95|10230.95|10230.95|10230.95|10230.16|10230.16|0
1653400770000|2022-05-24 13:59:30|10230.7|10230.7|10230.25|10230.25|10230.7|10230.7|10230.25|10230.25|0
1653400780000|2022-05-24 13:59:40|10230.61|10230.61|10229.82|10229.82|10230.61|10230.61|10229.82|10229.82|0
1653400790000|2022-05-24 13:59:50|10229.91|10229.91|10230.98|10230.98|10230.98|10230.98|10229.91|10229.91|0
1653400800000|2022-05-24 14:00:00|10232.1|10232.1|10234.35|10234.35|10234.61|10234.61|10232.1|10232.1|0
1653400810000|2022-05-24 14:00:10|10234.67|10234.67|10228.46|10228.46|10234.67|10234.67|10228.46|10228.46|0
1653400820000|2022-05-24 14:00:20|10228.64|10228.64|10228.58|10228.58|10228.64|10228.64|10228.49|10228.49|0
1653400830000|2022-05-24 14:00:30|10228.49|10228.49|10228.49|10228.49|10228.49|10228.49|10228.49|10228.49|0
1653400840000|2022-05-24 14:00:40|10226.92|10226.92|10226.48|10226.48|10226.92|10226.92|10226.48|10226.48|0
1653400850000|2022-05-24 14:00:50|10226.11|10226.11|10223.7|10223.7|10226.11|10226.11|10223.7|10223.7|0
1653400860000|2022-05-24 14:01:00|10223.59|10223.59|10218.04|10218.04|10223.59|10223.59|10218.04|10218.04|0
1653400870000|2022-05-24 14:01:10|10217.54|10217.54|10216.6|10216.6|10217.54|10217.54|10216.6|10216.6|0
1653400880000|2022-05-24 14:01:20|10216.41|10216.41|10210.22|10210.22|10216.41|10216.41|10210.22|10210.22|0
1653400890000|2022-05-24 14:01:30|10210.38|10210.38|10200.9|10200.9|10210.38|10210.38|10200.9|10200.9|0
1653400900000|2022-05-24 14:01:40|10200.8|10200.8|10199.06|10199.06|10200.8|10200.8|10197.81|10197.81|0
1653400910000|2022-05-24 14:01:50|10198.81|10198.81|10198.72|10198.72|10198.81|10198.81|10198.72|10198.72|0
1653400920000|2022-05-24 14:02:00|10198.54|10198.54|10195.78|10195.78|10198.54|10198.54|10195.78|10195.78|0
1653400930000|2022-05-24 14:02:10|10194.03|10194.03|10193.8|10193.8|10194.72|10194.72|10193.8|10193.8|0
1653400940000|2022-05-24 14:02:20|10193.71|10193.71|10192.7|10192.7|10193.71|10193.71|10192.33|10192.33|0
1653400950000|2022-05-24 14:02:30|10193.56|10193.56|10196.27|10196.27|10196.77|10196.77|10193.56|10193.56|0
1653400960000|2022-05-24 14:02:40|10196.45|10196.45|10199.26|10199.26|10199.26|10199.26|10196.45|10196.45|0
1653400970000|2022-05-24 14:02:50|10199.57|10199.57|10200.27|10200.27|10200.57|10200.57|10199.57|10199.57|0
1653400980000|2022-05-24 14:03:00|10199.49|10199.49|10199.83|10199.83|10199.83|10199.83|10198.26|10198.26|0
1653400990000|2022-05-24 14:03:10|10199.05|10199.05|10198.52|10198.52|10199.68|10199.68|10198.35|10198.35|0
1653401000000|2022-05-24 14:03:20|10198.89|10198.89|10199.77|10199.77|10199.77|10199.77|10198.89|10198.89|0
1653401020000|2022-05-24 14:03:40|10200.01|10200.01|10200.02|10200.02|10200.24|10200.24|10200.01|10200.01|0
1653401030000|2022-05-24 14:03:50|10199.84|10199.84|10199.84|10199.84|10199.84|10199.84|10199.84|10199.84|0
1653401040000|2022-05-24 14:04:00|10200.04|10200.04|10197.85|10197.85|10200.04|10200.04|10197.5|10197.5|0
1653401050000|2022-05-24 14:04:10|10197.73|10197.73|10197.32|10197.32|10197.73|10197.73|10197.15|10197.15|0
1653401060000|2022-05-24 14:04:20|10197.15|10197.15|10199.39|10199.39|10199.39|10199.39|10197.15|10197.15|0
1653401080000|2022-05-24 14:04:40|10200.18|10200.18|10201.32|10201.32|10201.32|10201.32|10200.18|10200.18|0
1653401090000|2022-05-24 14:04:50|10201.14|10201.14|10201.7|10201.7|10201.7|10201.7|10201.14|10201.14|0
1653401100000|2022-05-24 14:05:00|10201.26|10201.26|10203.05|10203.05|10203.05|10203.05|10201.26|10201.26|0
1653401110000|2022-05-24 14:05:10|10203.83|10203.83|10203.4|10203.4|10203.83|10203.83|10203.4|10203.4|0
1653401120000|2022-05-24 14:05:20|10203.55|10203.55|10203.55|10203.55|10203.55|10203.55|10203.55|10203.55|0
1653401130000|2022-05-24 14:05:30|10203.46|10203.46|10202.72|10202.72|10203.46|10203.46|10202.72|10202.72|0
1653401140000|2022-05-24 14:05:40|10202.6|10202.6|10199.82|10199.82|10202.6|10202.6|10199.82|10199.82|0
1653401150000|2022-05-24 14:05:50|10199.78|10199.78|10199.31|10199.31|10199.78|10199.78|10199.31|10199.31|0
1653401160000|2022-05-24 14:06:00|10198.95|10198.95|10197.66|10197.66|10198.95|10198.95|10197.66|10197.66|0
1653401170000|2022-05-24 14:06:10|10197.5|10197.5|10197.42|10197.42|10197.67|10197.67|10197.42|10197.42|0
1653401180000|2022-05-24 14:06:20|10197.24|10197.24|10197.1|10197.1|10197.24|10197.24|10196.24|10196.24|0
1653401190000|2022-05-24 14:06:30|10196.78|10196.78|10196.63|10196.63|10196.78|10196.78|10196.49|10196.49|0
1653401200000|2022-05-24 14:06:40|10196.98|10196.98|10197.42|10197.42|10197.42|10197.42|10196.98|10196.98|0
1653401210000|2022-05-24 14:06:50|10197.04|10197.04|10196.64|10196.64|10197.04|10197.04|10196.32|10196.32|0
1653401220000|2022-05-24 14:07:00|10196.39|10196.39|10196.14|10196.14|10196.39|10196.39|10195.96|10195.96|0
1653401230000|2022-05-24 14:07:10|10195.74|10195.74|10194.46|10194.46|10195.74|10195.74|10194.37|10194.37|0
1653401240000|2022-05-24 14:07:20|10193.96|10193.96|10194.14|10194.14|10194.14|10194.14|10193.96|10193.96|0
1653401250000|2022-05-24 14:07:30|10193.7|10193.7|10193.48|10193.48|10193.7|10193.7|10193.48|10193.48|0
1653401260000|2022-05-24 14:07:40|10193.7|10193.7|10193.7|10193.7|10193.88|10193.88|10193.7|10193.7|0
1653401270000|2022-05-24 14:07:50|10193.59|10193.59|10191.85|10191.85|10193.77|10193.77|10191.85|10191.85|0
1653401280000|2022-05-24 14:08:00|10191.72|10191.72|10187.95|10187.95|10191.72|10191.72|10187.95|10187.95|0
1653401290000|2022-05-24 14:08:10|10187.72|10187.72|10186.52|10186.52|10187.72|10187.72|10186.52|10186.52|0
1653401300000|2022-05-24 14:08:20|10186.42|10186.42|10185.74|10185.74|10186.42|10186.42|10185.74|10185.74|0
1653401320000|2022-05-24 14:08:40|10185.56|10185.56|10183.8|10183.8|10185.56|10185.56|10183.8|10183.8|0
1653401330000|2022-05-24 14:08:50|10184.03|10184.03|10184.03|10184.03|10184.03|10184.03|10184.03|10184.03|0
1653401340000|2022-05-24 14:09:00|10183.17|10183.17|10183.35|10183.35|10183.35|10183.35|10183.17|10183.17|0
1653401350000|2022-05-24 14:09:10|10183.17|10183.17|10183.78|10183.78|10183.78|10183.78|10182.82|10182.82|0
1653401360000|2022-05-24 14:09:20|10184.24|10184.24|10184.19|10184.19|10184.41|10184.41|10184.19|10184.19|0
1653401370000|2022-05-24 14:09:30|10184.44|10184.44|10184.44|10184.44|10184.44|10184.44|10184.44|10184.44|0
1653401380000|2022-05-24 14:09:40|10184.19|10184.19|10183.91|10183.91|10184.19|10184.19|10183.91|10183.91|0
1653401390000|2022-05-24 14:09:50|10184.28|10184.28|10184.28|10184.28|10184.28|10184.28|10184.28|10184.28|0
1653401400000|2022-05-24 14:10:00|10182.97|10182.97|10182.97|10182.97|10182.97|10182.97|10182.97|10182.97|0
1653401410000|2022-05-24 14:10:10|10179.05|10179.05|10179.05|10179.05|10179.05|10179.05|10179.05|10179.05|0
1653401420000|2022-05-24 14:10:20|10178.27|10178.27|10178.17|10178.17|10178.27|10178.27|10178.17|10178.17|0
1653401430000|2022-05-24 14:10:30|10177.92|10177.92|10177.92|10177.92|10177.92|10177.92|10177.92|10177.92|0
1653401440000|2022-05-24 14:10:40|10177.7|10177.7|10177.34|10177.34|10177.7|10177.7|10177.34|10177.34|0
1653401460000|2022-05-24 14:11:00|10177.11|10177.11|10178.43|10178.43|10178.43|10178.43|10176.94|10176.94|0
1653401470000|2022-05-24 14:11:10|10178.79|10178.79|10177.85|10177.85|10178.79|10178.79|10177.85|10177.85|0
1653401480000|2022-05-24 14:11:20|10175.5|10175.5|10175.97|10175.97|10177.71|10177.71|10175.28|10175.28|0
1653401490000|2022-05-24 14:11:30|10175.75|10175.75|10175.21|10175.21|10175.75|10175.75|10175.21|10175.21|0
1653401500000|2022-05-24 14:11:40|10175.56|10175.56|10175.75|10175.75|10175.75|10175.75|10175.56|10175.56|0
1653401510000|2022-05-24 14:11:50|10175.93|10175.93|10175.41|10175.41|10175.93|10175.93|10175.41|10175.41|0
1653401520000|2022-05-24 14:12:00|10175.22|10175.22|10173.71|10173.71|10175.22|10175.22|10173.71|10173.71|0
1653401530000|2022-05-24 14:12:10|10173.82|10173.82|10173.85|10173.85|10173.92|10173.92|10173.67|10173.67|0
1653401540000|2022-05-24 14:12:20|10174.35|10174.35|10176.05|10176.05|10176.05|10176.05|10174.35|10174.35|0
1653401550000|2022-05-24 14:12:30|10176.48|10176.48|10177.55|10177.55|10177.55|10177.55|10176.48|10176.48|0
1653401560000|2022-05-24 14:12:40|10177.9|10177.9|10176.19|10176.19|10177.9|10177.9|10176.19|10176.19|0
1653401570000|2022-05-24 14:12:50|10176.01|10176.01|10174.44|10174.44|10176.24|10176.24|10174.44|10174.44|0
1653401580000|2022-05-24 14:13:00|10174.31|10174.31|10173.85|10173.85|10174.31|10174.31|10173.85|10173.85|0
1653401590000|2022-05-24 14:13:10|10174.28|10174.28|10174.67|10174.67|10174.72|10174.72|10174.28|10174.28|0
1653401600000|2022-05-24 14:13:20|10175.13|10175.13|10175.13|10175.13|10175.13|10175.13|10175.13|10175.13|0
1653401610000|2022-05-24 14:13:30|10175.29|10175.29|10174.51|10174.51|10175.38|10175.38|10174.51|10174.51|0
1653401620000|2022-05-24 14:13:40|10174.63|10174.63|10174.63|10174.63|10174.63|10174.63|10174.63|10174.63|0
1653401630000|2022-05-24 14:13:50|10174.89|10174.89|10175.12|10175.12|10175.12|10175.12|10174.89|10174.89|0
1653401640000|2022-05-24 14:14:00|10174.99|10174.99|10171.94|10171.94|10174.99|10174.99|10171.94|10171.94|0
1653401650000|2022-05-24 14:14:10|10171.58|10171.58|10167|10167|10171.58|10171.58|10167|10167|0
1653401660000|2022-05-24 14:14:20|10166.96|10166.96|10166.71|10166.71|10166.96|10166.96|10166.71|10166.71|0
1653401670000|2022-05-24 14:14:30|10166.58|10166.58|10167.04|10167.04|10167.04|10167.04|10166.58|10166.58|0
1653401680000|2022-05-24 14:14:40|10166.54|10166.54|10166.2|10166.2|10166.54|10166.54|10166.1|10166.1|0
1653401690000|2022-05-24 14:14:50|10166.99|10166.99|10166.77|10166.77|10166.99|10166.99|10166.77|10166.77|0
1653401700000|2022-05-24 14:15:00|10165.98|10165.98|10165.23|10165.23|10165.98|10165.98|10165.23|10165.23|0
1653401710000|2022-05-24 14:15:10|10164.87|10164.87|10164.49|10164.49|10164.87|10164.87|10164.28|10164.28|0
1653401720000|2022-05-24 14:15:20|10164.31|10164.31|10164.23|10164.23|10164.31|10164.31|10164.23|10164.23|0
1653401730000|2022-05-24 14:15:30|10164.35|10164.35|10163.65|10163.65|10164.35|10164.35|10163.65|10163.65|0
1653401740000|2022-05-24 14:15:40|10163.42|10163.42|10161.83|10161.83|10163.42|10163.42|10161.83|10161.83|0
1653401750000|2022-05-24 14:15:50|10161.9|10161.9|10161.08|10161.08|10161.9|10161.9|10161.08|10161.08|0
1653401760000|2022-05-24 14:16:00|10160.85|10160.85|10162.76|10162.76|10162.76|10162.76|10160.52|10160.52|0
1653401780000|2022-05-24 14:16:20|10162.84|10162.84|10162.88|10162.88|10162.92|10162.92|10162.43|10162.43|0
1653401790000|2022-05-24 14:16:30|10163.67|10163.67|10163.88|10163.88|10163.88|10163.88|10163.67|10163.67|0
1653401800000|2022-05-24 14:16:40|10164.4|10164.4|10163.52|10163.52|10164.4|10164.4|10163.08|10163.08|0
1653401810000|2022-05-24 14:16:50|10163.3|10163.3|10163.89|10163.89|10163.89|10163.89|10163.3|10163.3|0
1653401820000|2022-05-24 14:17:00|10164.11|10164.11|10162.8|10162.8|10164.11|10164.11|10162.8|10162.8|0
1653401830000|2022-05-24 14:17:10|10161.95|10161.95|10161.65|10161.65|10161.95|10161.95|10161.65|10161.65|0
1653401840000|2022-05-24 14:17:20|10162.01|10162.01|10160.17|10160.17|10162.01|10162.01|10160.17|10160.17|0
1653401850000|2022-05-24 14:17:30|10159.99|10159.99|10159.99|10159.99|10159.99|10159.99|10159.99|10159.99|0
1653401860000|2022-05-24 14:17:40|10158.85|10158.85|10158.44|10158.44|10158.89|10158.89|10158.39|10158.39|0
1653401880000|2022-05-24 14:18:00|10158.22|10158.22|10158.09|10158.09|10158.22|10158.22|10158.09|10158.09|0
1653401890000|2022-05-24 14:18:10|10158|10158|10157.68|10157.68|10158|10158|10157.68|10157.68|0
1653401900000|2022-05-24 14:18:20|10157.55|10157.55|10152.65|10152.65|10157.55|10157.55|10152.65|10152.65|0
1653401910000|2022-05-24 14:18:30|10152.28|10152.28|10149.85|10149.85|10152.28|10152.28|10149.8|10149.8|0
1653401920000|2022-05-24 14:18:40|10149.95|10149.95|10152.4|10152.4|10152.4|10152.4|10149.7|10149.7|0
1653401930000|2022-05-24 14:18:50|10152.62|10152.62|10152.85|10152.85|10152.85|10152.85|10152.5|10152.5|0
1653401940000|2022-05-24 14:19:00|10153.73|10153.73|10153.73|10153.73|10153.73|10153.73|10153.73|10153.73|0
1653401950000|2022-05-24 14:19:10|10153.64|10153.64|10153.64|10153.64|10153.64|10153.64|10153.64|10153.64|0
1653401960000|2022-05-24 14:19:20|10153.82|10153.82|10157.88|10157.88|10157.88|10157.88|10153.82|10153.82|0
1653401970000|2022-05-24 14:19:30|10158.05|10158.05|10158.28|10158.28|10158.28|10158.28|10158.05|10158.05|0
1653401980000|2022-05-24 14:19:40|10158.89|10158.89|10160.08|10160.08|10160.08|10160.08|10158.89|10158.89|0
1653401990000|2022-05-24 14:19:50|10160.15|10160.15|10160.15|10160.15|10160.33|10160.33|10160.15|10160.15|0
1653402000000|2022-05-24 14:20:00|10160.52|10160.52|10161.58|10161.58|10161.58|10161.58|10160.52|10160.52|0
1653402010000|2022-05-24 14:20:10|10161.8|10161.8|10162.05|10162.05|10162.05|10162.05|10161.8|10161.8|0
1653402020000|2022-05-24 14:20:20|10162.17|10162.17|10166.65|10166.65|10166.65|10166.65|10162.17|10162.17|0
1653402030000|2022-05-24 14:20:30|10166.87|10166.87|10168.1|10168.1|10168.1|10168.1|10166.87|10166.87|0
1653402040000|2022-05-24 14:20:40|10168.01|10168.01|10168.28|10168.28|10168.28|10168.28|10168.01|10168.01|0
1653402050000|2022-05-24 14:20:50|10168.46|10168.46|10169.21|10169.21|10169.21|10169.21|10168.46|10168.46|0
1653402060000|2022-05-24 14:21:00|10168.78|10168.78|10166.4|10166.4|10168.78|10168.78|10166|10166|0
1653402080000|2022-05-24 14:21:20|10166.83|10166.83|10166.83|10166.83|10166.83|10166.83|10166.83|10166.83|0
1653402090000|2022-05-24 14:21:30|10166.66|10166.66|10164.36|10164.36|10166.66|10166.66|10164.36|10164.36|0
1653402100000|2022-05-24 14:21:40|10164.01|10164.01|10164.19|10164.19|10164.19|10164.19|10164.01|10164.01|0
1653402110000|2022-05-24 14:21:50|10163.87|10163.87|10163.7|10163.7|10163.87|10163.87|10163.7|10163.7|0
1653402120000|2022-05-24 14:22:00|10163.88|10163.88|10163.24|10163.24|10164.03|10164.03|10163.24|10163.24|0
1653402130000|2022-05-24 14:22:10|10163.4|10163.4|10163.4|10163.4|10163.4|10163.4|10163.4|10163.4|0
1653402140000|2022-05-24 14:22:20|10163.09|10163.09|10163.26|10163.26|10163.26|10163.26|10163.09|10163.09|0
1653402150000|2022-05-24 14:22:30|10163.17|10163.17|10163.5|10163.5|10163.5|10163.5|10163.17|10163.17|0
1653402160000|2022-05-24 14:22:40|10163.94|10163.94|10165.26|10165.26|10165.26|10165.26|10163.94|10163.94|0
1653402170000|2022-05-24 14:22:50|10165.44|10165.44|10168.13|10168.13|10168.13|10168.13|10165.44|10165.44|0
1653402180000|2022-05-24 14:23:00|10168.34|10168.34|10170.98|10170.98|10170.98|10170.98|10168.34|10168.34|0
1653402190000|2022-05-24 14:23:10|10171.33|10171.33|10174.93|10174.93|10174.93|10174.93|10171.33|10171.33|0
1653402200000|2022-05-24 14:23:20|10174.61|10174.61|10174.34|10174.34|10174.93|10174.93|10174.12|10174.12|0
1653402210000|2022-05-24 14:23:30|10173.97|10173.97|10172.76|10172.76|10173.97|10173.97|10172.76|10172.76|0
1653402220000|2022-05-24 14:23:40|10172.4|10172.4|10171.34|10171.34|10172.4|10172.4|10171.34|10171.34|0
1653402240000|2022-05-24 14:24:00|10171.12|10171.12|10170.51|10170.51|10171.12|10171.12|10170.51|10170.51|0
1653402250000|2022-05-24 14:24:10|10170.05|10170.05|10170.05|10170.05|10170.05|10170.05|10170.05|10170.05|0
1653402260000|2022-05-24 14:24:20|10170.84|10170.84|10169.61|10169.61|10170.84|10170.84|10169.61|10169.61|0
1653402270000|2022-05-24 14:24:30|10169.47|10169.47|10169.47|10169.47|10169.47|10169.47|10169.47|10169.47|0
1653402280000|2022-05-24 14:24:40|10169.8|10169.8|10158.25|10158.25|10169.8|10169.8|10157.82|10157.82|0
1653402290000|2022-05-24 14:24:50|10159.37|10159.37|10160.4|10160.4|10160.4|10160.4|10159.37|10159.37|0
1653402300000|2022-05-24 14:25:00|10161.71|10161.71|10166.64|10166.64|10166.64|10166.64|10161.71|10161.71|0
1653402310000|2022-05-24 14:25:10|10166.87|10166.87|10166.86|10166.86|10166.87|10166.87|10166.42|10166.42|0
1653402320000|2022-05-24 14:25:20|10166.42|10166.42|10164.42|10164.42|10166.42|10166.42|10164.42|10164.42|0
1653402330000|2022-05-24 14:25:30|10164.6|10164.6|10164.87|10164.87|10164.87|10164.87|10164.6|10164.6|0
1653402350000|2022-05-24 14:25:50|10164.62|10164.62|10164.62|10164.62|10164.62|10164.62|10164.62|10164.62|0
1653402360000|2022-05-24 14:26:00|10164.18|10164.18|10164.03|10164.03|10164.18|10164.18|10163.6|10163.6|0
1653402370000|2022-05-24 14:26:10|10163.99|10163.99|10163.9|10163.9|10163.99|10163.99|10163.76|10163.76|0
1653402380000|2022-05-24 14:26:20|10162.61|10162.61|10163.05|10163.05|10163.05|10163.05|10162.61|10162.61|0
1653402390000|2022-05-24 14:26:30|10163.55|10163.55|10163.41|10163.41|10163.9|10163.9|10163.41|10163.41|0
1653402400000|2022-05-24 14:26:40|10164.19|10164.19|10165.11|10165.11|10165.11|10165.11|10164.19|10164.19|0
1653402410000|2022-05-24 14:26:50|10165.53|10165.53|10167.63|10167.63|10167.63|10167.63|10165.44|10165.44|0
1653402420000|2022-05-24 14:27:00|10167.2|10167.2|10166.62|10166.62|10167.2|10167.2|10166.19|10166.19|0
1653402430000|2022-05-24 14:27:10|10166.49|10166.49|10166.57|10166.57|10166.73|10166.73|10166.49|10166.49|0
1653402450000|2022-05-24 14:27:30|10166.66|10166.66|10167.96|10167.96|10167.96|10167.96|10166.19|10166.19|0
1653402460000|2022-05-24 14:27:40|10167.8|10167.8|10168.64|10168.64|10168.68|10168.68|10167.8|10167.8|0
1653402470000|2022-05-24 14:27:50|10168.39|10168.39|10167.6|10167.6|10168.39|10168.39|10167.6|10167.6|0
1653402480000|2022-05-24 14:28:00|10168.03|10168.03|10168.47|10168.47|10168.47|10168.47|10168.03|10168.03|0
1653402490000|2022-05-24 14:28:10|10168.65|10168.65|10168.65|10168.65|10168.65|10168.65|10168.65|10168.65|0
1653402500000|2022-05-24 14:28:20|10167.52|10167.52|10167.08|10167.08|10167.52|10167.52|10167.08|10167.08|0
1653402510000|2022-05-24 14:28:30|10166.96|10166.96|10165.97|10165.97|10167.42|10167.42|10165.97|10165.97|0
1653402520000|2022-05-24 14:28:40|10166.24|10166.24|10166.24|10166.24|10166.24|10166.24|10166.24|10166.24|0
1653402530000|2022-05-24 14:28:50|10166.32|10166.32|10166.32|10166.32|10166.39|10166.39|10166.32|10166.32|0
1653402540000|2022-05-24 14:29:00|10166.49|10166.49|10166.69|10166.69|10166.69|10166.69|10166.49|10166.49|0
1653402550000|2022-05-24 14:29:10|10167.56|10167.56|10167.68|10167.68|10167.68|10167.68|10167.56|10167.56|0
1653402560000|2022-05-24 14:29:20|10168.54|10168.54|10169.42|10169.42|10169.42|10169.42|10168.54|10168.54|0
1653402570000|2022-05-24 14:29:30|10169.85|10169.85|10170|10170|10170|10170|10169.67|10169.67|0
1653402580000|2022-05-24 14:29:40|10170.44|10170.44|10171.55|10171.55|10171.55|10171.55|10170.44|10170.44|0
1653402590000|2022-05-24 14:29:50|10171.69|10171.69|10172.09|10172.09|10172.21|10172.21|10171.69|10171.69|0
1653402600000|2022-05-24 14:30:00|10171.96|10171.96|10168.23|10168.23|10171.96|10171.96|10168.23|10168.23|0
1653402610000|2022-05-24 14:30:10|10167.66|10167.66|10167.41|10167.41|10167.66|10167.66|10167.06|10167.06|0
1653402620000|2022-05-24 14:30:20|10167.64|10167.64|10167.82|10167.82|10167.82|10167.82|10167.64|10167.64|0
1653402640000|2022-05-24 14:30:40|10167.94|10167.94|10167.03|10167.03|10167.94|10167.94|10167.03|10167.03|0
1653402650000|2022-05-24 14:30:50|10167.41|10167.41|10167.14|10167.14|10167.41|10167.41|10167.14|10167.14|0
1653402660000|2022-05-24 14:31:00|10166.62|10166.62|10166.79|10166.79|10166.79|10166.79|10166.43|10166.43|0
1653402670000|2022-05-24 14:31:10|10166.66|10166.66|10165.2|10165.2|10166.66|10166.66|10164.75|10164.75|0
1653402680000|2022-05-24 14:31:20|10165.38|10165.38|10165.81|10165.81|10165.81|10165.81|10165.38|10165.38|0
1653402690000|2022-05-24 14:31:30|10165.89|10165.89|10166.64|10166.64|10166.64|10166.64|10165.77|10165.77|0
1653402700000|2022-05-24 14:31:40|10165.86|10165.86|10163.33|10163.33|10165.86|10165.86|10163.33|10163.33|0
1653402710000|2022-05-24 14:31:50|10163.45|10163.45|10163.45|10163.45|10163.45|10163.45|10163.45|10163.45|0
1653402720000|2022-05-24 14:32:00|10163.28|10163.28|10163.45|10163.45|10163.45|10163.45|10163.28|10163.28|0
1653402730000|2022-05-24 14:32:10|10163.89|10163.89|10163.89|10163.89|10163.89|10163.89|10163.89|10163.89|0
1653402740000|2022-05-24 14:32:20|10163.45|10163.45|10163.45|10163.45|10163.45|10163.45|10163.45|10163.45|0
1653402760000|2022-05-24 14:32:40|10163.89|10163.89|10163.89|10163.89|10163.89|10163.89|10163.89|10163.89|0
1653402770000|2022-05-24 14:32:50|10163.56|10163.56|10163.89|10163.89|10163.89|10163.89|10163.56|10163.56|0
1653402780000|2022-05-24 14:33:00|10163.73|10163.73|10163.36|10163.36|10163.73|10163.73|10163.18|10163.18|0
1653402790000|2022-05-24 14:33:10|10163.18|10163.18|10161.63|10161.63|10163.18|10163.18|10161.63|10161.63|0
1653402810000|2022-05-24 14:33:30|10161.25|10161.25|10161.25|10161.25|10161.25|10161.25|10161.25|10161.25|0
1653402820000|2022-05-24 14:33:40|10161.63|10161.63|10161.88|10161.88|10161.88|10161.88|10161.63|10161.63|0
1653402830000|2022-05-24 14:33:50|10162.13|10162.13|10162.56|10162.56|10162.56|10162.56|10162.13|10162.13|0
1653402840000|2022-05-24 14:34:00|10163|10163|10163.5|10163.5|10163.68|10163.68|10163|10163|0
1653402850000|2022-05-24 14:34:10|10163.37|10163.37|10164.98|10164.98|10164.98|10164.98|10163.37|10163.37|0
1653402860000|2022-05-24 14:34:20|10165.42|10165.42|10165.32|10165.32|10165.54|10165.54|10165.32|10165.32|0
1653402870000|2022-05-24 14:34:30|10165.2|10165.2|10165.79|10165.79|10165.79|10165.79|10165.2|10165.2|0
1653402880000|2022-05-24 14:34:40|10165.98|10165.98|10167.55|10167.55|10167.55|10167.55|10165.98|10165.98|0
1653402890000|2022-05-24 14:34:50|10167.3|10167.3|10167.02|10167.02|10167.3|10167.3|10167.02|10167.02|0
1653402900000|2022-05-24 14:35:00|10165.97|10165.97|10165.74|10165.74|10165.97|10165.97|10165.74|10165.74|0
1653402910000|2022-05-24 14:35:10|10165.21|10165.21|10164.85|10164.85|10165.34|10165.34|10164.85|10164.85|0
1653402920000|2022-05-24 14:35:20|10164.52|10164.52|10164.15|10164.15|10164.52|10164.52|10164.15|10164.15|0
1653402930000|2022-05-24 14:35:30|10163.8|10163.8|10161.63|10161.63|10163.8|10163.8|10161.63|10161.63|0
1653402940000|2022-05-24 14:35:40|10161.39|10161.39|10160.29|10160.29|10161.39|10161.39|10160.29|10160.29|0
1653402950000|2022-05-24 14:35:50|10160.53|10160.53|10162|10162|10162|10162|10160.53|10160.53|0
1653402960000|2022-05-24 14:36:00|10162.87|10162.87|10163.24|10163.24|10163.24|10163.24|10162.87|10162.87|0
1653402970000|2022-05-24 14:36:10|10163.29|10163.29|10167.99|10167.99|10167.99|10167.99|10163.29|10163.29|0
1653402980000|2022-05-24 14:36:20|10168.15|10168.15|10167.83|10167.83|10168.39|10168.39|10167.61|10167.61|0
1653402990000|2022-05-24 14:36:30|10168|10168|10168.48|10168.48|10168.81|10168.81|10168|10168|0
1653403000000|2022-05-24 14:36:40|10168.23|10168.23|10168.91|10168.91|10168.91|10168.91|10168.23|10168.23|0
1653403020000|2022-05-24 14:37:00|10168.73|10168.73|10166.2|10166.2|10168.73|10168.73|10166.2|10166.2|0
1653403030000|2022-05-24 14:37:10|10166.11|10166.11|10166.46|10166.46|10166.46|10166.46|10166.11|10166.11|0
1653403040000|2022-05-24 14:37:20|10166.09|10166.09|10165.73|10165.73|10166.09|10166.09|10165.73|10165.73|0
1653403050000|2022-05-24 14:37:30|10165.55|10165.55|10165.18|10165.18|10165.55|10165.55|10165.18|10165.18|0
1653403060000|2022-05-24 14:37:40|10164.97|10164.97|10164.79|10164.79|10164.97|10164.97|10164.79|10164.79|0
1653403070000|2022-05-24 14:37:50|10164.7|10164.7|10156.25|10156.25|10164.7|10164.7|10156.25|10156.25|0
1653403080000|2022-05-24 14:38:00|10155.79|10155.79|10155.1|10155.1|10155.79|10155.79|10155.1|10155.1|0
1653403090000|2022-05-24 14:38:10|10154.77|10154.77|10154.77|10154.77|10154.77|10154.77|10154.77|10154.77|0
1653403100000|2022-05-24 14:38:20|10154.68|10154.68|10151|10151|10154.68|10154.68|10151|10151|0
1653403110000|2022-05-24 14:38:30|10150.85|10150.85|10150.41|10150.41|10150.85|10150.85|10150.41|10150.41|0
1653403120000|2022-05-24 14:38:40|10150.32|10150.32|10150.08|10150.08|10150.32|10150.32|10149.64|10149.64|0
1653403130000|2022-05-24 14:38:50|10149.65|10149.65|10149.74|10149.74|10151.28|10151.28|10149.65|10149.65|0
1653403170000|2022-05-24 14:39:30|10149.65|10149.65|10150.05|10150.05|10150.05|10150.05|10149.65|10149.65|0
1653403180000|2022-05-24 14:39:40|10150.27|10150.27|10150.27|10150.27|10150.27|10150.27|10150.27|10150.27|0
1653403190000|2022-05-24 14:39:50|10150.71|10150.71|10151.15|10151.15|10151.58|10151.58|10150.71|10150.71|0
1653403200000|2022-05-24 14:40:00|10151.1|10151.1|10150.93|10150.93|10151.1|10151.1|10150.93|10150.93|0
1653403210000|2022-05-24 14:40:10|10151.05|10151.05|10150.06|10150.06|10151.1|10151.1|10149.44|10149.44|0
1653403220000|2022-05-24 14:40:20|10150.28|10150.28|10150.28|10150.28|10150.28|10150.28|10150.28|10150.28|0
1653403230000|2022-05-24 14:40:30|10150.06|10150.06|10150.06|10150.06|10150.06|10150.06|10150.06|10150.06|0
1653403240000|2022-05-24 14:40:40|10149.98|10149.98|10149.06|10149.06|10149.98|10149.98|10148.56|10148.56|0
1653403250000|2022-05-24 14:40:50|10148.96|10148.96|10148.97|10148.97|10148.97|10148.97|10148.52|10148.52|0
1653403260000|2022-05-24 14:41:00|10148.35|10148.35|10147.92|10147.92|10148.35|10148.35|10147.57|10147.57|0
1653403270000|2022-05-24 14:41:10|10148.38|10148.38|10149.36|10149.36|10149.36|10149.36|10148.15|10148.15|0
1653403280000|2022-05-24 14:41:20|10149.59|10149.59|10150.05|10150.05|10150.05|10150.05|10149.59|10149.59|0
1653403290000|2022-05-24 14:41:30|10150.21|10150.21|10150.21|10150.21|10150.21|10150.21|10150.21|10150.21|0
1653403320000|2022-05-24 14:42:00|10150.58|10150.58|10150.58|10150.58|10150.58|10150.58|10150.46|10150.46|0
1653403340000|2022-05-24 14:42:20|10150.83|10150.83|10150.83|10150.83|10150.83|10150.83|10150.83|10150.83|0
1653403350000|2022-05-24 14:42:30|10151.29|10151.29|10151.2|10151.2|10151.29|10151.29|10151.2|10151.2|0
1653403360000|2022-05-24 14:42:40|10151.31|10151.31|10151.39|10151.39|10151.39|10151.39|10151.31|10151.31|0
1653403370000|2022-05-24 14:42:50|10151.58|10151.58|10153.61|10153.61|10153.99|10153.99|10151.58|10151.58|0
1653403380000|2022-05-24 14:43:00|10153.49|10153.49|10154.54|10154.54|10154.54|10154.54|10153.49|10153.49|0
1653403390000|2022-05-24 14:43:10|10158.46|10158.46|10160.26|10160.26|10160.33|10160.33|10158.46|10158.46|0
1653403400000|2022-05-24 14:43:20|10160.61|10160.61|10158.91|10158.91|10162.07|10162.07|10158.91|10158.91|0
1653403410000|2022-05-24 14:43:30|10158.54|10158.54|10156.23|10156.23|10158.54|10158.54|10156.23|10156.23|0
1653403430000|2022-05-24 14:43:50|10155.97|10155.97|10155.97|10155.97|10155.97|10155.97|10155.97|10155.97|0
1653403440000|2022-05-24 14:44:00|10156.19|10156.19|10156.19|10156.19|10156.19|10156.19|10156.19|10156.19|0
1653403450000|2022-05-24 14:44:10|10156.03|10156.03|10155.91|10155.91|10156.03|10156.03|10155.91|10155.91|0
1653403460000|2022-05-24 14:44:20|10155.12|10155.12|10154.63|10154.63|10155.13|10155.13|10154.63|10154.63|0
1653403470000|2022-05-24 14:44:30|10154.73|10154.73|10154.94|10154.94|10155.12|10155.12|10154.73|10154.73|0
1653403480000|2022-05-24 14:44:40|10156.51|10156.51|10155.72|10155.72|10156.51|10156.51|10155.72|10155.72|0
1653403490000|2022-05-24 14:44:50|10155.48|10155.48|10154.82|10154.82|10155.48|10155.48|10154.38|10154.38|0
1653403500000|2022-05-24 14:45:00|10154.6|10154.6|10154.6|10154.6|10154.6|10154.6|10154.6|10154.6|0
1653403510000|2022-05-24 14:45:10|10154.82|10154.82|10154.82|10154.82|10154.82|10154.82|10154.82|10154.82|0
1653403520000|2022-05-24 14:45:20|10155.19|10155.19|10155.19|10155.19|10155.19|10155.19|10155.19|10155.19|0
1653403530000|2022-05-24 14:45:30|10154.87|10154.87|10154.45|10154.45|10155.07|10155.07|10154.45|10154.45|0
1653403540000|2022-05-24 14:45:40|10152.89|10152.89|10152.89|10152.89|10152.89|10152.89|10152.89|10152.89|0
1653403550000|2022-05-24 14:45:50|10152.69|10152.69|10152.99|10152.99|10152.99|10152.99|10152.15|10152.15|0
1653403560000|2022-05-24 14:46:00|10152.88|10152.88|10153.37|10153.37|10153.37|10153.37|10152.88|10152.88|0
1653403570000|2022-05-24 14:46:10|10153.25|10153.25|10152.21|10152.21|10153.25|10153.25|10152.21|10152.21|0
1653403580000|2022-05-24 14:46:20|10152.58|10152.58|10152.8|10152.8|10152.8|10152.8|10152.58|10152.58|0
1653403590000|2022-05-24 14:46:30|10154.36|10154.36|10154.36|10154.36|10154.36|10154.36|10154.36|10154.36|0
1653403600000|2022-05-24 14:46:40|10153.99|10153.99|10156.44|10156.44|10156.57|10156.57|10153.99|10153.99|0
1653403610000|2022-05-24 14:46:50|10156.66|10156.66|10160.31|10160.31|10160.74|10160.74|10156.66|10156.66|0
1653403620000|2022-05-24 14:47:00|10160.46|10160.46|10160.75|10160.75|10161.64|10161.64|10160.46|10160.46|0
1653403630000|2022-05-24 14:47:10|10161.12|10161.12|10161.39|10161.39|10161.49|10161.49|10161.12|10161.12|0
1653403640000|2022-05-24 14:47:20|10160.9|10160.9|10160.48|10160.48|10160.9|10160.9|10160.3|10160.3|0
1653403650000|2022-05-24 14:47:30|10160.73|10160.73|10161.14|10161.14|10161.22|10161.22|10160.73|10160.73|0
1653403660000|2022-05-24 14:47:40|10162.28|10162.28|10162.28|10162.28|10162.46|10162.46|10162.28|10162.28|0
1653403670000|2022-05-24 14:47:50|10161.86|10161.86|10160.21|10160.21|10162.28|10162.28|10160.21|10160.21|0
1653403680000|2022-05-24 14:48:00|10160.43|10160.43|10159.46|10159.46|10160.43|10160.43|10159.46|10159.46|0
1653403690000|2022-05-24 14:48:10|10159.24|10159.24|10158.99|10158.99|10159.24|10159.24|10158.99|10158.99|0
1653403700000|2022-05-24 14:48:20|10158.57|10158.57|10158.02|10158.02|10158.57|10158.57|10157.79|10157.79|0
1653403710000|2022-05-24 14:48:30|10155.67|10155.67|10155.23|10155.23|10155.67|10155.67|10155.23|10155.23|0
1653403720000|2022-05-24 14:48:40|10155.6|10155.6|10155.6|10155.6|10155.6|10155.6|10155.6|10155.6|0
1653403730000|2022-05-24 14:48:50|10156.38|10156.38|10155.71|10155.71|10156.38|10156.38|10155.71|10155.71|0
1653403740000|2022-05-24 14:49:00|10155.25|10155.25|10154.85|10154.85|10155.25|10155.25|10154.85|10154.85|0
1653403750000|2022-05-24 14:49:10|10154.67|10154.67|10153.91|10153.91|10154.67|10154.67|10153.91|10153.91|0
1653403760000|2022-05-24 14:49:20|10154.15|10154.15|10154.08|10154.08|10154.54|10154.54|10154.08|10154.08|0
1653403770000|2022-05-24 14:49:30|10153.99|10153.99|10152.37|10152.37|10153.99|10153.99|10152.37|10152.37|0
1653403790000|2022-05-24 14:49:50|10152.62|10152.62|10152.5|10152.5|10152.62|10152.62|10152.5|10152.5|0
1653403800000|2022-05-24 14:50:00|10151.15|10151.15|10148.89|10148.89|10151.15|10151.15|10148.89|10148.89|0
1653403810000|2022-05-24 14:50:10|10148.67|10148.67|10147.33|10147.33|10148.67|10148.67|10147.33|10147.33|0
1653403820000|2022-05-24 14:50:20|10147.55|10147.55|10147.88|10147.88|10147.88|10147.88|10147.55|10147.55|0
1653403830000|2022-05-24 14:50:30|10147.44|10147.44|10147.94|10147.94|10147.94|10147.94|10147.44|10147.44|0
1653403840000|2022-05-24 14:50:40|10147.69|10147.69|10147.14|10147.14|10147.69|10147.69|10147.14|10147.14|0
1653403850000|2022-05-24 14:50:50|10147.06|10147.06|10146.21|10146.21|10147.06|10147.06|10146.21|10146.21|0
1653403860000|2022-05-24 14:51:00|10145.89|10145.89|10146.23|10146.23|10146.36|10146.36|10145.89|10145.89|0
1653403870000|2022-05-24 14:51:10|10145.79|10145.79|10145.65|10145.65|10145.79|10145.79|10145.65|10145.65|0
1653403880000|2022-05-24 14:51:20|10145.89|10145.89|10146.74|10146.74|10146.89|10146.89|10145.89|10145.89|0
1653403890000|2022-05-24 14:51:30|10146.84|10146.84|10147.64|10147.64|10147.64|10147.64|10146.84|10146.84|0
1653403900000|2022-05-24 14:51:40|10147.76|10147.76|10147.76|10147.76|10147.76|10147.76|10147.76|10147.76|0
1653403910000|2022-05-24 14:51:50|10147.68|10147.68|10147.9|10147.9|10147.9|10147.9|10147.68|10147.68|0
1653403920000|2022-05-24 14:52:00|10148.68|10148.68|10148.29|10148.29|10148.79|10148.79|10148.01|10148.01|0
1653403930000|2022-05-24 14:52:10|10148.04|10148.04|10145.06|10145.06|10148.04|10148.04|10144.89|10144.89|0
1653403950000|2022-05-24 14:52:30|10145.19|10145.19|10145.02|10145.02|10145.19|10145.19|10145.02|10145.02|0
1653403960000|2022-05-24 14:52:40|10145.19|10145.19|10145.19|10145.19|10145.19|10145.19|10145.19|10145.19|0
1653403970000|2022-05-24 14:52:50|10145.07|10145.07|10145.07|10145.07|10145.07|10145.07|10145.07|10145.07|0
1653403990000|2022-05-24 14:53:10|10144.91|10144.91|10148.24|10148.24|10148.24|10148.24|10144.91|10144.91|0
1653404000000|2022-05-24 14:53:20|10146.67|10146.67|10146.67|10146.67|10146.67|10146.67|10146.67|10146.67|0
1653404020000|2022-05-24 14:53:40|10146.34|10146.34|10148.11|10148.11|10148.11|10148.11|10146.34|10146.34|0
1653404030000|2022-05-24 14:53:50|10148.24|10148.24|10148.59|10148.59|10148.59|10148.59|10148.24|10148.24|0
1653404040000|2022-05-24 14:54:00|10148.81|10148.81|10146.76|10146.76|10148.81|10148.81|10146.76|10146.76|0
1653404050000|2022-05-24 14:54:10|10148.33|10148.33|10148.02|10148.02|10148.33|10148.33|10147.9|10147.9|0
1653404060000|2022-05-24 14:54:20|10148.14|10148.14|10148.14|10148.14|10148.14|10148.14|10148.14|10148.14|0
1653404070000|2022-05-24 14:54:30|10147.78|10147.78|10147.78|10147.78|10147.78|10147.78|10147.78|10147.78|0
1653404080000|2022-05-24 14:54:40|10147.86|10147.86|10148.31|10148.31|10148.89|10148.89|10147.86|10147.86|0
1653404100000|2022-05-24 14:55:00|10148.19|10148.19|10147.41|10147.41|10148.19|10148.19|10147.41|10147.41|0
1653404110000|2022-05-24 14:55:10|10147.28|10147.28|10145.76|10145.76|10147.41|10147.41|10145.59|10145.59|0
1653404120000|2022-05-24 14:55:20|10146.22|10146.22|10146.27|10146.27|10146.27|10146.27|10146.01|10146.01|0
1653404150000|2022-05-24 14:55:50|10146.45|10146.45|10146.45|10146.45|10146.45|10146.45|10146.45|10146.45|0
1653404160000|2022-05-24 14:56:00|10146.1|10146.1|10146.25|10146.25|10146.35|10146.35|10146.1|10146.1|0
1653404180000|2022-05-24 14:56:20|10146.48|10146.48|10146.48|10146.48|10146.48|10146.48|10146.48|10146.48|0
1653404190000|2022-05-24 14:56:30|10146.66|10146.66|10146.89|10146.89|10146.89|10146.89|10146.66|10146.66|0
1653404200000|2022-05-24 14:56:40|10146.99|10146.99|10146.95|10146.95|10147.08|10147.08|10146.85|10146.85|0
1653404210000|2022-05-24 14:56:50|10146.85|10146.85|10146.85|10146.85|10146.85|10146.85|10146.85|10146.85|0
1653404220000|2022-05-24 14:57:00|10147.07|10147.07|10148.12|10148.12|10148.12|10148.12|10147.07|10147.07|0
1653404230000|2022-05-24 14:57:10|10147.99|10147.99|10148.08|10148.08|10148.08|10148.08|10147.99|10147.99|0
1653404240000|2022-05-24 14:57:20|10147.58|10147.58|10147.74|10147.74|10147.74|10147.74|10147.58|10147.58|0
1653404250000|2022-05-24 14:57:30|10147.45|10147.45|10147.64|10147.64|10147.64|10147.64|10147.45|10147.45|0
1653404260000|2022-05-24 14:57:40|10147.52|10147.52|10147.4|10147.4|10147.52|10147.52|10147.4|10147.4|0
1653404270000|2022-05-24 14:57:50|10147.49|10147.49|10147.72|10147.72|10147.72|10147.72|10147.49|10147.49|0
1653404280000|2022-05-24 14:58:00|10148.5|10148.5|10150.38|10150.38|10150.38|10150.38|10148.5|10148.5|0
1653404290000|2022-05-24 14:58:10|10151.17|10151.17|10151.17|10151.17|10151.17|10151.17|10151.17|10151.17|0
1653404300000|2022-05-24 14:58:20|10151.21|10151.21|10151.44|10151.44|10151.44|10151.44|10151.21|10151.21|0
1653404310000|2022-05-24 14:58:30|10151.21|10151.21|10151.44|10151.44|10151.44|10151.44|10151.21|10151.21|0
1653404320000|2022-05-24 14:58:40|10151.35|10151.35|10151.87|10151.87|10151.87|10151.87|10151.35|10151.35|0
1653404330000|2022-05-24 14:58:50|10151.91|10151.91|10152.32|10152.32|10152.45|10152.45|10151.91|10151.91|0
1653404340000|2022-05-24 14:59:00|10152|10152|10151.97|10151.97|10152.15|10152.15|10151.82|10151.82|0
1653404360000|2022-05-24 14:59:20|10152.02|10152.02|10152.02|10152.02|10152.02|10152.02|10152.02|10152.02|0
1653404370000|2022-05-24 14:59:30|10152.68|10152.68|10154.09|10154.09|10154.42|10154.42|10152.18|10152.18|0
1653404380000|2022-05-24 14:59:40|10154.18|10154.18|10154.18|10154.18|10154.18|10154.18|10154.18|10154.18|0
1653404390000|2022-05-24 14:59:50|10153.93|10153.93|10154.42|10154.42|10154.42|10154.42|10153.83|10153.83|0
1653404400000|2022-05-24 15:00:00|10154.24|10154.24|10151.24|10151.24|10154.24|10154.24|10151.06|10151.06|0
1653404410000|2022-05-24 15:00:10|10150.8|10150.8|10150.52|10150.52|10150.8|10150.8|10150.52|10150.52|0
1653404420000|2022-05-24 15:00:20|10150.77|10150.77|10152.24|10152.24|10152.24|10152.24|10150.74|10150.74|0
1653404430000|2022-05-24 15:00:30|10152.39|10152.39|10151.36|10151.36|10152.39|10152.39|10151.36|10151.36|0
1653404460000|2022-05-24 15:01:00|10151.23|10151.23|10151.45|10151.45|10151.45|10151.45|10151.23|10151.23|0
1653404470000|2022-05-24 15:01:10|10151.77|10151.77|10153.76|10153.76|10153.76|10153.76|10151.77|10151.77|0
1653404480000|2022-05-24 15:01:20|10153.58|10153.58|10153.41|10153.41|10153.91|10153.91|10153.41|10153.41|0
1653404490000|2022-05-24 15:01:30|10153.64|10153.64|10153.64|10153.64|10153.64|10153.64|10153.64|10153.64|0
1653404500000|2022-05-24 15:01:40|10153.82|10153.82|10153.72|10153.72|10153.82|10153.82|10153.72|10153.72|0
1653404520000|2022-05-24 15:02:00|10153.97|10153.97|10153.97|10153.97|10153.97|10153.97|10153.97|10153.97|0
1653404530000|2022-05-24 15:02:10|10154.15|10154.15|10154.29|10154.29|10154.42|10154.42|10154.15|10154.15|0
1653404540000|2022-05-24 15:02:20|10154.52|10154.52|10154.65|10154.65|10154.65|10154.65|10154.52|10154.52|0
1653404550000|2022-05-24 15:02:30|10154.73|10154.73|10156.34|10156.34|10156.34|10156.34|10154.73|10154.73|0
1653404560000|2022-05-24 15:02:40|10156.52|10156.52|10156.41|10156.41|10156.52|10156.52|10156.19|10156.19|0
1653404570000|2022-05-24 15:02:50|10156.28|10156.28|10156.41|10156.41|10156.41|10156.41|10156.28|10156.28|0
1653404580000|2022-05-24 15:03:00|10156.59|10156.59|10156.81|10156.81|10156.81|10156.81|10156.59|10156.59|0
1653404590000|2022-05-24 15:03:10|10157.48|10157.48|10157.48|10157.48|10157.48|10157.48|10157.48|10157.48|0
1653404600000|2022-05-24 15:03:20|10157.7|10157.7|10162.51|10162.51|10162.51|10162.51|10157.7|10157.7|0
1653404610000|2022-05-24 15:03:30|10162.73|10162.73|10164.09|10164.09|10164.09|10164.09|10162.73|10162.73|0
1653404620000|2022-05-24 15:03:40|10164.25|10164.25|10164|10164|10164.25|10164.25|10164|10164|0
1653404630000|2022-05-24 15:03:50|10164.69|10164.69|10165|10165|10165.17|10165.17|10164.69|10164.69|0
1653404640000|2022-05-24 15:04:00|10165.17|10165.17|10166.48|10166.48|10166.48|10166.48|10165.17|10165.17|0
1653404650000|2022-05-24 15:04:10|10166.61|10166.61|10166.61|10166.61|10166.61|10166.61|10166.61|10166.61|0
1653404660000|2022-05-24 15:04:20|10166.18|10166.18|10166.02|10166.02|10166.18|10166.18|10166.02|10166.02|0
1653404670000|2022-05-24 15:04:30|10166.46|10166.46|10166.46|10166.46|10166.46|10166.46|10166.46|10166.46|0
1653404680000|2022-05-24 15:04:40|10166.92|10166.92|10166.78|10166.78|10167.32|10167.32|10166.78|10166.78|0
1653404690000|2022-05-24 15:04:50|10166.53|10166.53|10165.55|10165.55|10166.64|10166.64|10165.33|10165.33|0
1653404700000|2022-05-24 15:05:00|10165.77|10165.77|10166.31|10166.31|10166.31|10166.31|10165.77|10165.77|0
1653404710000|2022-05-24 15:05:10|10165.98|10165.98|10165.89|10165.89|10165.98|10165.98|10165.89|10165.89|0
1653404720000|2022-05-24 15:05:20|10165.8|10165.8|10165.75|10165.75|10165.8|10165.8|10165.31|10165.31|0
1653404730000|2022-05-24 15:05:30|10166.48|10166.48|10167.14|10167.14|10167.14|10167.14|10166.48|10166.48|0
1653404740000|2022-05-24 15:05:40|10167.32|10167.32|10167.67|10167.67|10167.67|10167.67|10167.32|10167.32|0
1653404750000|2022-05-24 15:05:50|10167.89|10167.89|10167.66|10167.66|10167.89|10167.89|10167.66|10167.66|0
1653404760000|2022-05-24 15:06:00|10168.02|10168.02|10168.71|10168.71|10168.71|10168.71|10168.02|10168.02|0
1653404770000|2022-05-24 15:06:10|10170|10170|10170|10170|10170|10170|10170|10170|0
1653404780000|2022-05-24 15:06:20|10170.22|10170.22|10170.22|10170.22|10170.22|10170.22|10170.22|10170.22|0
1653404790000|2022-05-24 15:06:30|10170.39|10170.39|10171.02|10171.02|10171.02|10171.02|10170.39|10170.39|0
1653404800000|2022-05-24 15:06:40|10170.8|10170.8|10171.84|10171.84|10171.84|10171.84|10170.8|10170.8|0
1653404810000|2022-05-24 15:06:50|10172.5|10172.5|10171.49|10171.49|10172.5|10172.5|10171.49|10171.49|0
1653404820000|2022-05-24 15:07:00|10171.99|10171.99|10172.3|10172.3|10172.43|10172.43|10171.99|10171.99|0
1653404830000|2022-05-24 15:07:10|10172.67|10172.67|10172.11|10172.11|10172.67|10172.67|10172.11|10172.11|0
1653404840000|2022-05-24 15:07:20|10171.76|10171.76|10171.9|10171.9|10172.13|10172.13|10171.76|10171.76|0
1653404850000|2022-05-24 15:07:30|10171.78|10171.78|10171.78|10171.78|10171.78|10171.78|10171.78|10171.78|0
1653404860000|2022-05-24 15:07:40|10171.28|10171.28|10171.87|10171.87|10171.87|10171.87|10171.28|10171.28|0
1653404870000|2022-05-24 15:07:50|10172.1|10172.1|10172.66|10172.66|10172.66|10172.66|10172.1|10172.1|0
1653404880000|2022-05-24 15:08:00|10173.03|10173.03|10173.15|10173.15|10173.15|10173.15|10173.03|10173.03|0
1653404890000|2022-05-24 15:08:10|10173.59|10173.59|10173.94|10173.94|10174.12|10174.12|10173.59|10173.59|0
1653404900000|2022-05-24 15:08:20|10174.11|10174.11|10174.91|10174.91|10174.91|10174.91|10174.11|10174.11|0
1653404910000|2022-05-24 15:08:30|10175.09|10175.09|10175.11|10175.11|10175.75|10175.75|10175.09|10175.09|0
1653404920000|2022-05-24 15:08:40|10174.67|10174.67|10175.04|10175.04|10175.04|10175.04|10174.67|10174.67|0
1653404930000|2022-05-24 15:08:50|10174.88|10174.88|10174.63|10174.63|10174.88|10174.88|10173.89|10173.89|0
1653404940000|2022-05-24 15:09:00|10174.41|10174.41|10174.33|10174.33|10174.41|10174.41|10173.97|10173.97|0
1653404970000|2022-05-24 15:09:30|10174.7|10174.7|10174.7|10174.7|10174.7|10174.7|10174.7|10174.7|0
1653404980000|2022-05-24 15:09:40|10174.22|10174.22|10174.47|10174.47|10174.47|10174.47|10174.06|10174.06|0
1653404990000|2022-05-24 15:09:50|10174.56|10174.56|10174.8|10174.8|10174.8|10174.8|10174.56|10174.56|0
1653405000000|2022-05-24 15:10:00|10175.14|10175.14|10175.47|10175.47|10175.47|10175.47|10175.14|10175.14|0
1653405010000|2022-05-24 15:10:10|10175.52|10175.52|10175.28|10175.28|10175.52|10175.52|10175.19|10175.19|0
1653405020000|2022-05-24 15:10:20|10174.75|10174.75|10175.06|10175.06|10175.06|10175.06|10174.75|10174.75|0
1653405030000|2022-05-24 15:10:30|10174.82|10174.82|10177.22|10177.22|10177.22|10177.22|10174.58|10174.58|0
1653405040000|2022-05-24 15:10:40|10177.38|10177.38|10176.6|10176.6|10177.38|10177.38|10176.34|10176.34|0
1653405050000|2022-05-24 15:10:50|10176.72|10176.72|10176.72|10176.72|10176.72|10176.72|10176.72|10176.72|0
1653405060000|2022-05-24 15:11:00|10176.5|10176.5|10177.09|10177.09|10177.09|10177.09|10176.5|10176.5|0
1653405070000|2022-05-24 15:11:10|10177.53|10177.53|10177.16|10177.16|10177.53|10177.53|10177.16|10177.16|0
1653405080000|2022-05-24 15:11:20|10177.38|10177.38|10178.53|10178.53|10178.53|10178.53|10177.38|10177.38|0
1653405090000|2022-05-24 15:11:30|10178.3|10178.3|10178.39|10178.39|10178.75|10178.75|10178.3|10178.3|0
1653405100000|2022-05-24 15:11:40|10178.76|10178.76|10179.86|10179.86|10179.86|10179.86|10178.76|10178.76|0
1653405110000|2022-05-24 15:11:50|10180.08|10180.08|10180.09|10180.09|10180.09|10180.09|10179.86|10179.86|0
1653405120000|2022-05-24 15:12:00|10179.99|10179.99|10180.73|10180.73|10180.73|10180.73|10179.99|10179.99|0
1653405130000|2022-05-24 15:12:10|10180.87|10180.87|10181.02|10181.02|10181.02|10181.02|10180.87|10180.87|0
1653405140000|2022-05-24 15:12:20|10181.14|10181.14|10182.55|10182.55|10182.55|10182.55|10181.14|10181.14|0
1653405150000|2022-05-24 15:12:30|10183.33|10183.33|10184.94|10184.94|10184.94|10184.94|10183.33|10183.33|0
1653405160000|2022-05-24 15:12:40|10184.58|10184.58|10186.66|10186.66|10186.66|10186.66|10184.58|10184.58|0
1653405170000|2022-05-24 15:12:50|10185.94|10185.94|10185.28|10185.28|10185.94|10185.94|10185.28|10185.28|0
1653405180000|2022-05-24 15:13:00|10185.05|10185.05|10183.69|10183.69|10185.49|10185.49|10183.46|10183.46|0
1653405190000|2022-05-24 15:13:10|10183.23|10183.23|10182.08|10182.08|10183.23|10183.23|10182.08|10182.08|0
1653405200000|2022-05-24 15:13:20|10182.4|10182.4|10180.61|10180.61|10182.66|10182.66|10180.61|10180.61|0
1653405210000|2022-05-24 15:13:30|10180.35|10180.35|10180.28|10180.28|10180.35|10180.35|10180.28|10180.28|0
1653405220000|2022-05-24 15:13:40|10180.44|10180.44|10179.03|10179.03|10180.44|10180.44|10178.64|10178.64|0
1653405230000|2022-05-24 15:13:50|10178.4|10178.4|10178.32|10178.32|10178.4|10178.4|10178.32|10178.32|0
1653405240000|2022-05-24 15:14:00|10178.48|10178.48|10178.66|10178.66|10178.66|10178.66|10178.22|10178.22|0
1653405250000|2022-05-24 15:14:10|10178.77|10178.77|10178.77|10178.77|10178.77|10178.77|10178.77|10178.77|0
1653405270000|2022-05-24 15:14:30|10178.55|10178.55|10178.55|10178.55|10178.55|10178.55|10178.55|10178.55|0
1653405280000|2022-05-24 15:14:40|10178.37|10178.37|10177.35|10177.35|10178.37|10178.37|10177.35|10177.35|0
1653405290000|2022-05-24 15:14:50|10176.98|10176.98|10176.88|10176.88|10176.98|10176.98|10176.88|10176.88|0
1653405310000|2022-05-24 15:15:10|10176.72|10176.72|10176.72|10176.72|10176.72|10176.72|10176.72|10176.72|0
1653405320000|2022-05-24 15:15:20|10176.95|10176.95|10176.18|10176.18|10177.14|10177.14|10176.18|10176.18|0
1653405330000|2022-05-24 15:15:30|10175.4|10175.4|10175.4|10175.4|10175.4|10175.4|10175.4|10175.4|0
1653405340000|2022-05-24 15:15:40|10176.18|10176.18|10176.18|10176.18|10176.18|10176.18|10176.18|10176.18|0
1653405350000|2022-05-24 15:15:50|10175.75|10175.75|10175.63|10175.63|10175.75|10175.75|10175.63|10175.63|0
1653405360000|2022-05-24 15:16:00|10175.17|10175.17|10177.78|10177.78|10177.78|10177.78|10175.17|10175.17|0
1653405370000|2022-05-24 15:16:10|10178|10178|10179.57|10179.57|10179.92|10179.92|10178|10178|0
1653405380000|2022-05-24 15:16:20|10179.79|10179.79|10179.79|10179.79|10179.87|10179.87|10179.79|10179.79|0
1653405390000|2022-05-24 15:16:30|10179.57|10179.57|10182.66|10182.66|10182.66|10182.66|10179.57|10179.57|0
1653405400000|2022-05-24 15:16:40|10182.85|10182.85|10181.18|10181.18|10183.16|10183.16|10181.18|10181.18|0
1653405410000|2022-05-24 15:16:50|10181.27|10181.27|10180.84|10180.84|10181.27|10181.27|10180.84|10180.84|0
1653405420000|2022-05-24 15:17:00|10180.74|10180.74|10180.7|10180.7|10180.74|10180.74|10180.53|10180.53|0
1653405430000|2022-05-24 15:17:10|10180.79|10180.79|10181.55|10181.55|10181.7|10181.7|10180.79|10180.79|0
1653405440000|2022-05-24 15:17:20|10181.64|10181.64|10181.58|10181.58|10181.64|10181.64|10180.8|10180.8|0
1653405450000|2022-05-24 15:17:30|10181.35|10181.35|10181.58|10181.58|10181.58|10181.58|10181.35|10181.35|0
1653405460000|2022-05-24 15:17:40|10181.15|10181.15|10179.96|10179.96|10181.15|10181.15|10179.96|10179.96|0
1653405470000|2022-05-24 15:17:50|10179.87|10179.87|10177.8|10177.8|10179.87|10179.87|10177.8|10177.8|0
1653405480000|2022-05-24 15:18:00|10177.56|10177.56|10177.14|10177.14|10177.56|10177.56|10177.14|10177.14|0
1653405490000|2022-05-24 15:18:10|10176.36|10176.36|10176.61|10176.61|10176.71|10176.71|10175.92|10175.92|0
1653405500000|2022-05-24 15:18:20|10176.26|10176.26|10176.16|10176.16|10176.26|10176.26|10176.16|10176.16|0
1653405510000|2022-05-24 15:18:30|10176.25|10176.25|10176.25|10176.25|10176.25|10176.25|10176.25|10176.25|0
1653405530000|2022-05-24 15:18:50|10175.76|10175.76|10175.4|10175.4|10175.83|10175.83|10175.4|10175.4|0
1653405560000|2022-05-24 15:19:20|10174.96|10174.96|10174.96|10174.96|10174.96|10174.96|10174.96|10174.96|0
1653405570000|2022-05-24 15:19:30|10175.1|10175.1|10175.1|10175.1|10175.1|10175.1|10175.1|10175.1|0
1653405580000|2022-05-24 15:19:40|10175.01|10175.01|10174.58|10174.58|10175.14|10175.14|10174.58|10174.58|0
1653405590000|2022-05-24 15:19:50|10173.8|10173.8|10173.62|10173.62|10173.8|10173.8|10173.62|10173.62|0
1653405600000|2022-05-24 15:20:00|10173.44|10173.44|10172.45|10172.45|10173.44|10173.44|10172.45|10172.45|0
1653405610000|2022-05-24 15:20:10|10171.95|10171.95|10171.29|10171.29|10171.95|10171.95|10171.29|10171.29|0
1653405620000|2022-05-24 15:20:20|10171.1|10171.1|10170.52|10170.52|10171.1|10171.1|10170.52|10170.52|0
1653405640000|2022-05-24 15:20:40|10171.21|10171.21|10171.21|10171.21|10171.21|10171.21|10171.21|10171.21|0
1653405650000|2022-05-24 15:20:50|10171.14|10171.14|10171.24|10171.24|10171.24|10171.24|10170.89|10170.89|0
1653405660000|2022-05-24 15:21:00|10171.46|10171.46|10171.08|10171.08|10171.46|10171.46|10171.08|10171.08|0
1653405670000|2022-05-24 15:21:10|10170.64|10170.64|10170.83|10170.83|10170.9|10170.9|10170.42|10170.42|0
1653405680000|2022-05-24 15:21:20|10170.92|10170.92|10171.36|10171.36|10171.36|10171.36|10170.85|10170.85|0
1653405690000|2022-05-24 15:21:30|10171.29|10171.29|10171.79|10171.79|10171.79|10171.79|10171.29|10171.29|0
1653405700000|2022-05-24 15:21:40|10171.86|10171.86|10172.3|10172.3|10172.3|10172.3|10171.86|10171.86|0
1653405710000|2022-05-24 15:21:50|10172.53|10172.53|10172.94|10172.94|10172.94|10172.94|10172.53|10172.53|0
1653405720000|2022-05-24 15:22:00|10173.12|10173.12|10172.19|10172.19|10173.24|10173.24|10172.19|10172.19|0
1653405730000|2022-05-24 15:22:10|10171.93|10171.93|10171.93|10171.93|10171.93|10171.93|10171.93|10171.93|0
1653405740000|2022-05-24 15:22:20|10172.72|10172.72|10172.72|10172.72|10172.72|10172.72|10172.72|10172.72|0
1653405750000|2022-05-24 15:22:30|10173.17|10173.17|10173.17|10173.17|10173.17|10173.17|10173.17|10173.17|0
1653405760000|2022-05-24 15:22:40|10173.25|10173.25|10173.25|10173.25|10173.25|10173.25|10173.25|10173.25|0
1653405770000|2022-05-24 15:22:50|10172.93|10172.93|10172.86|10172.86|10172.93|10172.93|10172.86|10172.86|0
1653405780000|2022-05-24 15:23:00|10172.42|10172.42|10173.18|10173.18|10173.42|10173.42|10172.42|10172.42|0
1653405790000|2022-05-24 15:23:10|10172.96|10172.96|10172.27|10172.27|10173.07|10173.07|10172.26|10172.26|0
1653405800000|2022-05-24 15:23:20|10172.05|10172.05|10171.48|10171.48|10172.05|10172.05|10171.48|10171.48|0
1653405810000|2022-05-24 15:23:30|10171.25|10171.25|10170.56|10170.56|10171.25|10171.25|10170.56|10170.56|0
1653405820000|2022-05-24 15:23:40|10170.37|10170.37|10170.37|10170.37|10170.37|10170.37|10170.37|10170.37|0
1653405830000|2022-05-24 15:23:50|10170.59|10170.59|10170.72|10170.72|10170.72|10170.72|10170.59|10170.59|0
1653405840000|2022-05-24 15:24:00|10170.89|10170.89|10171.11|10171.11|10171.11|10171.11|10170.89|10170.89|0
1653405850000|2022-05-24 15:24:10|10171.55|10171.55|10171.77|10171.77|10171.77|10171.77|10171.48|10171.48|0
1653405870000|2022-05-24 15:24:30|10170.98|10170.98|10171.99|10171.99|10171.99|10171.99|10170.98|10170.98|0
1653405880000|2022-05-24 15:24:40|10172.11|10172.11|10173.28|10173.28|10173.28|10173.28|10172.11|10172.11|0
1653405890000|2022-05-24 15:24:50|10172.85|10172.85|10172.96|10172.96|10173.07|10173.07|10172.59|10172.59|0
1653405900000|2022-05-24 15:25:00|10172.71|10172.71|10173.86|10173.86|10173.97|10173.97|10172.71|10172.71|0
1653405910000|2022-05-24 15:25:10|10173.74|10173.74|10174.19|10174.19|10174.19|10174.19|10173.74|10173.74|0
1653405920000|2022-05-24 15:25:20|10173.97|10173.97|10174.43|10174.43|10174.43|10174.43|10173.97|10173.97|0
1653405930000|2022-05-24 15:25:30|10174.25|10174.25|10173.02|10173.02|10174.25|10174.25|10173.02|10173.02|0
1653405940000|2022-05-24 15:25:40|10173.49|10173.49|10173.27|10173.27|10173.49|10173.49|10173.27|10173.27|0
1653405950000|2022-05-24 15:25:50|10172.59|10172.59|10172.81|10172.81|10172.81|10172.81|10172.59|10172.59|0
1653405960000|2022-05-24 15:26:00|10173.25|10173.25|10172.66|10172.66|10173.25|10173.25|10172.66|10172.66|0
1653405970000|2022-05-24 15:26:10|10172.5|10172.5|10172.2|10172.2|10172.67|10172.67|10172.2|10172.2|0
1653405980000|2022-05-24 15:26:20|10172.41|10172.41|10172.07|10172.07|10172.41|10172.41|10171.91|10171.91|0
1653405990000|2022-05-24 15:26:30|10171.8|10171.8|10171.8|10171.8|10171.8|10171.8|10171.8|10171.8|0
1653406000000|2022-05-24 15:26:40|10171.98|10171.98|10171.98|10171.98|10171.98|10171.98|10171.98|10171.98|0
1653406010000|2022-05-24 15:26:50|10172.23|10172.23|10172.23|10172.23|10172.6|10172.6|10171.81|10171.81|0
1653406020000|2022-05-24 15:27:00|10171.44|10171.44|10172.76|10172.76|10172.76|10172.76|10171.44|10171.44|0
1653406030000|2022-05-24 15:27:10|10172.98|10172.98|10174.31|10174.31|10174.31|10174.31|10172.98|10172.98|0
1653406040000|2022-05-24 15:27:20|10174.47|10174.47|10174.17|10174.17|10174.47|10174.47|10174.17|10174.17|0
1653406050000|2022-05-24 15:27:30|10174.53|10174.53|10174.63|10174.63|10174.71|10174.71|10174.53|10174.53|0
1653406060000|2022-05-24 15:27:40|10174.45|10174.45|10174.27|10174.27|10174.45|10174.45|10174.27|10174.27|0
1653406070000|2022-05-24 15:27:50|10174.19|10174.19|10174.19|10174.19|10174.19|10174.19|10174.19|10174.19|0
1653406080000|2022-05-24 15:28:00|10174.41|10174.41|10173.86|10173.86|10174.5|10174.5|10173.86|10173.86|0
1653406100000|2022-05-24 15:28:20|10173.64|10173.64|10173.76|10173.76|10173.76|10173.76|10173.64|10173.64|0
1653406110000|2022-05-24 15:28:30|10173.65|10173.65|10173.89|10173.89|10173.89|10173.89|10173.65|10173.65|0
1653406120000|2022-05-24 15:28:40|10174.07|10174.07|10172.28|10172.28|10174.07|10174.07|10171.91|10171.91|0
1653406130000|2022-05-24 15:28:50|10172.17|10172.17|10173.01|10173.01|10173.01|10173.01|10172.17|10172.17|0
1653406140000|2022-05-24 15:29:00|10172.92|10172.92|10171.4|10171.4|10172.92|10172.92|10171.4|10171.4|0
1653406150000|2022-05-24 15:29:10|10171.17|10171.17|10169.93|10169.93|10171.17|10171.17|10169.5|10169.5|0
1653406160000|2022-05-24 15:29:20|10171.06|10171.06|10171.36|10171.36|10171.79|10171.79|10171.06|10171.06|0
1653406170000|2022-05-24 15:29:30|10171.54|10171.54|10171.44|10171.44|10171.88|10171.88|10170.13|10170.13|0
1653406180000|2022-05-24 15:29:40|10171.88|10171.88|10173.23|10173.23|10173.42|10173.42|10171.88|10171.88|0
1653406190000|2022-05-24 15:29:50|10173.15|10173.15|10175.2|10175.2|10175.86|10175.86|10173.15|10173.15|0
1653462900000|2022-05-25 07:15:00|10239.47|10239.47|10239.2|10239.2|10239.47|10239.47|10238.94|10238.94|0
1653462910000|2022-05-25 07:15:10|10238.85|10238.85|10236.55|10236.55|10238.85|10238.85|10236.55|10236.55|0
1653462920000|2022-05-25 07:15:20|10235.91|10235.91|10235.17|10235.17|10235.91|10235.91|10235.17|10235.17|0
1653462930000|2022-05-25 07:15:30|10235.53|10235.53|10235.41|10235.41|10235.53|10235.53|10235.28|10235.28|0
1653462940000|2022-05-25 07:15:40|10236.28|10236.28|10236.28|10236.28|10236.28|10236.28|10236.28|10236.28|0
1653462950000|2022-05-25 07:15:50|10236.37|10236.37|10232.67|10232.67|10236.37|10236.37|10230.32|10230.32|0
1653462960000|2022-05-25 07:16:00|10232.19|10232.19|10231.42|10231.42|10232.72|10232.72|10231.06|10231.06|0
1653462980000|2022-05-25 07:16:20|10232.08|10232.08|10231.29|10231.29|10232.08|10232.08|10231.29|10231.29|0
1653462990000|2022-05-25 07:16:30|10230.8|10230.8|10231.59|10231.59|10231.59|10231.59|10230.8|10230.8|0
1653463000000|2022-05-25 07:16:40|10231.76|10231.76|10230.55|10230.55|10231.76|10231.76|10230.55|10230.55|0
1653463010000|2022-05-25 07:16:50|10230.64|10230.64|10227.91|10227.91|10230.64|10230.64|10227.58|10227.58|0
1653463020000|2022-05-25 07:17:00|10227.1|10227.1|10227.36|10227.36|10227.36|10227.36|10226.88|10226.88|0
1653463030000|2022-05-25 07:17:10|10226.65|10226.65|10229.06|10229.06|10229.06|10229.06|10226.12|10226.12|0
1653463040000|2022-05-25 07:17:20|10229.28|10229.28|10228.86|10228.86|10229.28|10229.28|10228.86|10228.86|0
1653463050000|2022-05-25 07:17:30|10228.75|10228.75|10229.52|10229.52|10229.52|10229.52|10228.43|10228.43|0
1653463060000|2022-05-25 07:17:40|10230.18|10230.18|10230.51|10230.51|10230.51|10230.51|10230.18|10230.18|0
1653463070000|2022-05-25 07:17:50|10231.04|10231.04|10231.21|10231.21|10231.21|10231.21|10231.04|10231.04|0
1653463080000|2022-05-25 07:18:00|10232.53|10232.53|10234.92|10234.92|10234.92|10234.92|10232.53|10232.53|0
1653463090000|2022-05-25 07:18:10|10235.17|10235.17|10235.17|10235.17|10235.17|10235.17|10235.17|10235.17|0
1653463100000|2022-05-25 07:18:20|10234.93|10234.93|10235.06|10235.06|10235.06|10235.06|10234.69|10234.69|0
1653463110000|2022-05-25 07:18:30|10234.89|10234.89|10235.06|10235.06|10235.06|10235.06|10234.89|10234.89|0
1653463120000|2022-05-25 07:18:40|10234.81|10234.81|10234.57|10234.57|10234.81|10234.81|10234.57|10234.57|0
1653463130000|2022-05-25 07:18:50|10236.28|10236.28|10236.1|10236.1|10236.28|10236.28|10236.1|10236.1|0
1653463140000|2022-05-25 07:19:00|10235.94|10235.94|10235.06|10235.06|10236.26|10236.26|10235.06|10235.06|0
1653463150000|2022-05-25 07:19:10|10234.63|10234.63|10234.63|10234.63|10234.63|10234.63|10234.63|10234.63|0
1653463160000|2022-05-25 07:19:20|10234.01|10234.01|10234.67|10234.67|10234.67|10234.67|10234.01|10234.01|0
1653463180000|2022-05-25 07:19:40|10234.35|10234.35|10235.13|10235.13|10235.13|10235.13|10234.35|10234.35|0
1653463190000|2022-05-25 07:19:50|10234.95|10234.95|10233.69|10233.69|10234.95|10234.95|10233.69|10233.69|0
1653463200000|2022-05-25 07:20:00|10233.24|10233.24|10233|10233|10234.07|10234.07|10232.57|10232.57|0
1653463210000|2022-05-25 07:20:10|10232.64|10232.64|10229.75|10229.75|10232.64|10232.64|10229.75|10229.75|0
1653463220000|2022-05-25 07:20:20|10229.12|10229.12|10228.34|10228.34|10229.12|10229.12|10228.34|10228.34|0
1653463240000|2022-05-25 07:20:40|10228.69|10228.69|10228.69|10228.69|10228.69|10228.69|10228.69|10228.69|0
1653463250000|2022-05-25 07:20:50|10228.47|10228.47|10228.69|10228.69|10228.69|10228.69|10228.47|10228.47|0
1653463260000|2022-05-25 07:21:00|10228.53|10228.53|10228.75|10228.75|10229.19|10229.19|10228.31|10228.31|0
1653463270000|2022-05-25 07:21:10|10227.36|10227.36|10225.64|10225.64|10227.36|10227.36|10225.64|10225.64|0
1653463280000|2022-05-25 07:21:20|10225.43|10225.43|10223.43|10223.43|10225.43|10225.43|10223.43|10223.43|0
1653463290000|2022-05-25 07:21:30|10223.27|10223.27|10220.01|10220.01|10223.27|10223.27|10220.01|10220.01|0
1653463300000|2022-05-25 07:21:40|10219.71|10219.71|10220.98|10220.98|10221.16|10221.16|10219.71|10219.71|0
1653463320000|2022-05-25 07:22:00|10220.65|10220.65|10220.41|10220.41|10220.65|10220.65|10220.41|10220.41|0
1653463330000|2022-05-25 07:22:10|10220.52|10220.52|10220.05|10220.05|10220.52|10220.52|10220.05|10220.05|0
1653463340000|2022-05-25 07:22:20|10219.2|10219.2|10219.04|10219.04|10219.46|10219.46|10218.96|10218.96|0
1653463360000|2022-05-25 07:22:40|10219.59|10219.59|10220.23|10220.23|10220.9|10220.9|10219.59|10219.59|0
1653463370000|2022-05-25 07:22:50|10220.73|10220.73|10220.73|10220.73|10220.73|10220.73|10220.73|10220.73|0
1653463380000|2022-05-25 07:23:00|10220.92|10220.92|10220.83|10220.83|10220.92|10220.92|10220.83|10220.83|0
1653463390000|2022-05-25 07:23:10|10221.61|10221.61|10220.83|10220.83|10221.61|10221.61|10220.83|10220.83|0
1653463400000|2022-05-25 07:23:20|10220.76|10220.76|10219.63|10219.63|10220.76|10220.76|10219.63|10219.63|0
1653463410000|2022-05-25 07:23:30|10219.27|10219.27|10217.43|10217.43|10219.27|10219.27|10217.43|10217.43|0
1653463420000|2022-05-25 07:23:40|10217.36|10217.36|10216.87|10216.87|10217.36|10217.36|10216.22|10216.22|0
1653463430000|2022-05-25 07:23:50|10216.65|10216.65|10216.65|10216.65|10216.65|10216.65|10216.65|10216.65|0
1653463440000|2022-05-25 07:24:00|10216.47|10216.47|10212.79|10212.79|10216.47|10216.47|10212.79|10212.79|0
1653463450000|2022-05-25 07:24:10|10209.66|10209.66|10207.97|10207.97|10209.66|10209.66|10207.97|10207.97|0
1653463470000|2022-05-25 07:24:30|10208.34|10208.34|10208.06|10208.06|10208.34|10208.34|10207.88|10207.88|0
1653463480000|2022-05-25 07:24:40|10207.68|10207.68|10207.68|10207.68|10207.68|10207.68|10207.68|10207.68|0
1653463490000|2022-05-25 07:24:50|10208.31|10208.31|10208.73|10208.73|10208.73|10208.73|10208.31|10208.31|0
1653463500000|2022-05-25 07:25:00|10208.64|10208.64|10208.66|10208.66|10208.88|10208.88|10208.64|10208.64|0
1653463520000|2022-05-25 07:25:20|10208.41|10208.41|10207.96|10207.96|10208.41|10208.41|10207.96|10207.96|0
1653463540000|2022-05-25 07:25:40|10208.46|10208.46|10210.16|10210.16|10210.16|10210.16|10208.46|10208.46|0
1653463550000|2022-05-25 07:25:50|10210.03|10210.03|10212.3|10212.3|10212.3|10212.3|10210.03|10210.03|0
1653463560000|2022-05-25 07:26:00|10214.65|10214.65|10213.34|10213.34|10214.79|10214.79|10213.34|10213.34|0
1653463570000|2022-05-25 07:26:10|10213.09|10213.09|10212.29|10212.29|10213.09|10213.09|10212.29|10212.29|0
1653463580000|2022-05-25 07:26:20|10211.97|10211.97|10211.81|10211.81|10211.97|10211.97|10211.81|10211.81|0
1653463590000|2022-05-25 07:26:30|10211.12|10211.12|10210.46|10210.46|10211.12|10211.12|10210.46|10210.46|0
1653463600000|2022-05-25 07:26:40|10208.11|10208.11|10208.11|10208.11|10208.11|10208.11|10208.11|10208.11|0
1653463620000|2022-05-25 07:27:00|10207.98|10207.98|10207.76|10207.76|10207.98|10207.98|10207.76|10207.76|0
1653463630000|2022-05-25 07:27:10|10207.87|10207.87|10208.19|10208.19|10208.19|10208.19|10207.87|10207.87|0
1653463640000|2022-05-25 07:27:20|10207.75|10207.75|10204.77|10204.77|10207.75|10207.75|10204.77|10204.77|0
1653463650000|2022-05-25 07:27:30|10205.21|10205.21|10203.64|10203.64|10205.21|10205.21|10203.38|10203.38|0
1653463660000|2022-05-25 07:27:40|10203.14|10203.14|10203.14|10203.14|10203.14|10203.14|10203.14|10203.14|0
1653463680000|2022-05-25 07:28:00|10203.58|10203.58|10204.26|10204.26|10204.26|10204.26|10203.58|10203.58|0
1653463690000|2022-05-25 07:28:10|10205.05|10205.05|10205.05|10205.05|10205.05|10205.05|10205.05|10205.05|0
1653463700000|2022-05-25 07:28:20|10205.75|10205.75|10205.14|10205.14|10205.75|10205.75|10205.14|10205.14|0
1653463710000|2022-05-25 07:28:30|10204.78|10204.78|10204.78|10204.78|10204.78|10204.78|10204.78|10204.78|0
1653463730000|2022-05-25 07:28:50|10204.36|10204.36|10203.81|10203.81|10204.36|10204.36|10203.44|10203.44|0
1653463740000|2022-05-25 07:29:00|10203.63|10203.63|10205.92|10205.92|10205.92|10205.92|10203.26|10203.26|0
1653463760000|2022-05-25 07:29:20|10205.26|10205.26|10205.26|10205.26|10205.26|10205.26|10205.26|10205.26|0
1653463770000|2022-05-25 07:29:30|10204.72|10204.72|10202.9|10202.9|10204.72|10204.72|10201.13|10201.13|0
1653463790000|2022-05-25 07:29:50|10202.21|10202.21|10203.59|10203.59|10203.68|10203.68|10202.21|10202.21|0
1653463800000|2022-05-25 07:30:00|10203.16|10203.16|10200.19|10200.19|10203.16|10203.16|10200.19|10200.19|0
1653463810000|2022-05-25 07:30:10|10199.4|10199.4|10198.19|10198.19|10199.4|10199.4|10197.97|10197.97|0
1653463820000|2022-05-25 07:30:20|10198.03|10198.03|10197.37|10197.37|10198.03|10198.03|10197.37|10197.37|0
1653463830000|2022-05-25 07:30:30|10197.5|10197.5|10197.64|10197.64|10197.92|10197.92|10196.95|10196.95|0
1653463840000|2022-05-25 07:30:40|10197.81|10197.81|10197.81|10197.81|10197.81|10197.81|10197.81|10197.81|0
1653463850000|2022-05-25 07:30:50|10198.16|10198.16|10198.39|10198.39|10198.51|10198.51|10198.16|10198.16|0
1653463860000|2022-05-25 07:31:00|10198.3|10198.3|10197.77|10197.77|10198.55|10198.55|10197.77|10197.77|0
1653463870000|2022-05-25 07:31:10|10197.31|10197.31|10196.63|10196.63|10197.31|10197.31|10196.18|10196.18|0
1653463880000|2022-05-25 07:31:20|10197.13|10197.13|10199.53|10199.53|10199.53|10199.53|10197.13|10197.13|0
1653463890000|2022-05-25 07:31:30|10200.02|10200.02|10199.89|10199.89|10200.25|10200.25|10199.81|10199.81|0
1653463910000|2022-05-25 07:31:50|10200.55|10200.55|10200.14|10200.14|10200.55|10200.55|10200.14|10200.14|0
1653463920000|2022-05-25 07:32:00|10200.31|10200.31|10200.04|10200.04|10200.44|10200.44|10199.82|10199.82|0
1653463930000|2022-05-25 07:32:10|10199.26|10199.26|10199.76|10199.76|10199.76|10199.76|10199.26|10199.26|0
1653463950000|2022-05-25 07:32:30|10200.38|10200.38|10200.13|10200.13|10200.38|10200.38|10200.13|10200.13|0
1653463960000|2022-05-25 07:32:40|10200.03|10200.03|10199.94|10199.94|10200.03|10200.03|10199.94|10199.94|0
1653463970000|2022-05-25 07:32:50|10200.44|10200.44|10200.44|10200.44|10200.44|10200.44|10200.44|10200.44|0
1653463980000|2022-05-25 07:33:00|10200.56|10200.56|10200.43|10200.43|10200.94|10200.94|10200.43|10200.43|0
1653464000000|2022-05-25 07:33:20|10199.93|10199.93|10200.53|10200.53|10200.53|10200.53|10199.75|10199.75|0
1653464010000|2022-05-25 07:33:30|10200.16|10200.16|10200.16|10200.16|10200.16|10200.16|10200.16|10200.16|0
1653464020000|2022-05-25 07:33:40|10199.98|10199.98|10199.98|10199.98|10199.98|10199.98|10199.98|10199.98|0
1653464030000|2022-05-25 07:33:50|10200.14|10200.14|10200.51|10200.51|10200.51|10200.51|10200.14|10200.14|0
1653464040000|2022-05-25 07:34:00|10200.95|10200.95|10200.72|10200.72|10200.95|10200.95|10200.72|10200.72|0
1653464050000|2022-05-25 07:34:10|10201.94|10201.94|10202.11|10202.11|10202.11|10202.11|10201.94|10201.94|0
1653464060000|2022-05-25 07:34:20|10202.44|10202.44|10203.1|10203.1|10203.1|10203.1|10202.44|10202.44|0
1653464070000|2022-05-25 07:34:30|10203.55|10203.55|10203.92|10203.92|10203.92|10203.92|10203.55|10203.55|0
1653464080000|2022-05-25 07:34:40|10204.38|10204.38|10204.38|10204.38|10204.38|10204.38|10204.38|10204.38|0
1653464090000|2022-05-25 07:34:50|10204.15|10204.15|10204.9|10204.9|10205.02|10205.02|10203.78|10203.78|0
1653464100000|2022-05-25 07:35:00|10206.21|10206.21|10206.21|10206.21|10206.21|10206.21|10206.21|10206.21|0
1653464130000|2022-05-25 07:35:30|10205.65|10205.65|10204.71|10204.71|10205.65|10205.65|10204.21|10204.21|0
1653464140000|2022-05-25 07:35:40|10204.35|10204.35|10204.38|10204.38|10204.38|10204.38|10204.13|10204.13|0
1653464150000|2022-05-25 07:35:50|10204.07|10204.07|10203.9|10203.9|10204.07|10204.07|10203.9|10203.9|0
1653464160000|2022-05-25 07:36:00|10204.27|10204.27|10202.3|10202.3|10204.27|10204.27|10202.3|10202.3|0
1653464170000|2022-05-25 07:36:10|10202.22|10202.22|10200.87|10200.87|10202.22|10202.22|10200.87|10200.87|0
1653464190000|2022-05-25 07:36:30|10199.08|10199.08|10197.93|10197.93|10199.08|10199.08|10197.93|10197.93|0
1653464200000|2022-05-25 07:36:40|10197.14|10197.14|10191.53|10191.53|10197.14|10197.14|10191.53|10191.53|0
1653464210000|2022-05-25 07:36:50|10191.2|10191.2|10189.74|10189.74|10191.2|10191.2|10189.74|10189.74|0
1653464230000|2022-05-25 07:37:10|10189.4|10189.4|10188.97|10188.97|10189.4|10189.4|10188.97|10188.97|0
1653464240000|2022-05-25 07:37:20|10189.13|10189.13|10188.74|10188.74|10189.13|10189.13|10188.74|10188.74|0
1653464250000|2022-05-25 07:37:30|10188.49|10188.49|10188.49|10188.49|10188.49|10188.49|10188.49|10188.49|0
1653464260000|2022-05-25 07:37:40|10188.27|10188.27|10188.05|10188.05|10188.27|10188.27|10188.05|10188.05|0
1653464270000|2022-05-25 07:37:50|10186.48|10186.48|10189.62|10189.62|10189.62|10189.62|10186.48|10186.48|0
1653464280000|2022-05-25 07:38:00|10189.55|10189.55|10188.81|10188.81|10189.55|10189.55|10188.81|10188.81|0
1653464290000|2022-05-25 07:38:10|10191.16|10191.16|10190.79|10190.79|10191.16|10191.16|10190.79|10190.79|0
1653464300000|2022-05-25 07:38:20|10190.03|10190.03|10190.66|10190.66|10190.66|10190.66|10190.03|10190.03|0
1653464310000|2022-05-25 07:38:30|10190.35|10190.35|10190.57|10190.57|10190.57|10190.57|10190.35|10190.35|0
1653464320000|2022-05-25 07:38:40|10190.39|10190.39|10190.04|10190.04|10190.39|10190.39|10190.04|10190.04|0
1653464330000|2022-05-25 07:38:50|10190.29|10190.29|10190.24|10190.24|10190.61|10190.61|10190.24|10190.24|0
1653464350000|2022-05-25 07:39:10|10190.01|10190.01|10190.01|10190.01|10190.01|10190.01|10190.01|10190.01|0
1653464360000|2022-05-25 07:39:20|10189.63|10189.63|10189.63|10189.63|10189.63|10189.63|10189.63|10189.63|0
1653464380000|2022-05-25 07:39:40|10189.14|10189.14|10188.35|10188.35|10189.14|10189.14|10188.35|10188.35|0
1653464390000|2022-05-25 07:39:50|10187.98|10187.98|10187.98|10187.98|10187.98|10187.98|10187.98|10187.98|0
1653464400000|2022-05-25 07:40:00|10187.82|10187.82|10187.65|10187.65|10187.89|10187.89|10187.65|10187.65|0
1653464410000|2022-05-25 07:40:10|10187.83|10187.83|10187.39|10187.39|10187.83|10187.83|10187.39|10187.39|0
1653464420000|2022-05-25 07:40:20|10187.14|10187.14|10187.14|10187.14|10187.14|10187.14|10187.14|10187.14|0
1653464440000|2022-05-25 07:40:40|10186.7|10186.7|10185.56|10185.56|10186.7|10186.7|10185.44|10185.44|0
1653464450000|2022-05-25 07:40:50|10186.18|10186.18|10185.45|10185.45|10186.18|10186.18|10185.45|10185.45|0
1653464470000|2022-05-25 07:41:10|10185.06|10185.06|10185.06|10185.06|10185.06|10185.06|10185.06|10185.06|0
1653464480000|2022-05-25 07:41:20|10185.31|10185.31|10185.31|10185.31|10185.31|10185.31|10185.31|10185.31|0
1653464490000|2022-05-25 07:41:30|10185.47|10185.47|10188.6|10188.6|10188.6|10188.6|10185.47|10185.47|0
1653464500000|2022-05-25 07:41:40|10187.04|10187.04|10188.29|10188.29|10188.29|10188.29|10187.04|10187.04|0
1653464510000|2022-05-25 07:41:50|10187.76|10187.76|10187.76|10187.76|10187.76|10187.76|10187.76|10187.76|0
1653464520000|2022-05-25 07:42:00|10187.98|10187.98|10188.8|10188.8|10188.8|10188.8|10187.98|10187.98|0
1653464530000|2022-05-25 07:42:10|10189.02|10189.02|10189.4|10189.4|10189.4|10189.4|10189.02|10189.02|0
1653464540000|2022-05-25 07:42:20|10189.77|10189.77|10190.43|10190.43|10190.43|10190.43|10189.77|10189.77|0
1653464570000|2022-05-25 07:42:50|10190.68|10190.68|10189.6|10189.6|10190.68|10190.68|10189.6|10189.6|0
1653464580000|2022-05-25 07:43:00|10188.82|10188.82|10188.59|10188.59|10188.82|10188.82|10188.01|10188.01|0
1653464590000|2022-05-25 07:43:10|10188.37|10188.37|10188.59|10188.59|10188.59|10188.59|10188.37|10188.37|0
1653464600000|2022-05-25 07:43:20|10188.37|10188.37|10189.5|10189.5|10189.5|10189.5|10188.37|10188.37|0
1653464610000|2022-05-25 07:43:30|10189.33|10189.33|10189.33|10189.33|10189.33|10189.33|10189.33|10189.33|0
1653464620000|2022-05-25 07:43:40|10188.67|10188.67|10189.54|10189.54|10189.54|10189.54|10188.67|10188.67|0
1653464630000|2022-05-25 07:43:50|10189.29|10189.29|10189.2|10189.2|10189.73|10189.73|10188.95|10188.95|0
1653464640000|2022-05-25 07:44:00|10189.32|10189.32|10189.32|10189.32|10189.32|10189.32|10189.32|10189.32|0
1653464650000|2022-05-25 07:44:10|10189.5|10189.5|10189.48|10189.48|10189.66|10189.66|10189.48|10189.48|0
1653464660000|2022-05-25 07:44:20|10189.64|10189.64|10189.86|10189.86|10189.86|10189.86|10189.64|10189.64|0
1653464670000|2022-05-25 07:44:30|10189.08|10189.08|10189.08|10189.08|10189.08|10189.08|10189.08|10189.08|0
1653464680000|2022-05-25 07:44:40|10189.52|10189.52|10189.52|10189.52|10189.52|10189.52|10189.52|10189.52|0
1653464690000|2022-05-25 07:44:50|10192.09|10192.09|10193.23|10193.23|10193.23|10193.23|10192.09|10192.09|0
1653464700000|2022-05-25 07:45:00|10194.08|10194.08|10194.08|10194.08|10194.08|10194.08|10194.08|10194.08|0
1653464710000|2022-05-25 07:45:10|10194.24|10194.24|10194.24|10194.24|10194.24|10194.24|10194.24|10194.24|0
1653464720000|2022-05-25 07:45:20|10194.46|10194.46|10194.68|10194.68|10194.68|10194.68|10194.46|10194.46|0
1653464730000|2022-05-25 07:45:30|10194.35|10194.35|10193.78|10193.78|10194.35|10194.35|10193.69|10193.69|0
1653464740000|2022-05-25 07:45:40|10194.15|10194.15|10194.53|10194.53|10194.53|10194.53|10194.15|10194.15|0
1653464760000|2022-05-25 07:46:00|10194.09|10194.09|10194.09|10194.09|10194.09|10194.09|10194.09|10194.09|0
1653464780000|2022-05-25 07:46:20|10193.66|10193.66|10193.57|10193.57|10193.66|10193.66|10193.57|10193.57|0
1653464790000|2022-05-25 07:46:30|10194.35|10194.35|10194.26|10194.26|10194.35|10194.35|10193.83|10193.83|0
1653464810000|2022-05-25 07:46:50|10194.59|10194.59|10193.81|10193.81|10194.59|10194.59|10193.81|10193.81|0
1653464830000|2022-05-25 07:47:10|10193.9|10193.9|10196.79|10196.79|10196.79|10196.79|10193.9|10193.9|0
1653464840000|2022-05-25 07:47:20|10196.97|10196.97|10197.13|10197.13|10197.35|10197.35|10196.97|10196.97|0
1653464870000|2022-05-25 07:47:50|10198.27|10198.27|10199.06|10199.06|10199.06|10199.06|10198.27|10198.27|0
1653464880000|2022-05-25 07:48:00|10196.7|10196.7|10197.49|10197.49|10197.49|10197.49|10196.7|10196.7|0
1653464890000|2022-05-25 07:48:10|10197.87|10197.87|10202.65|10202.65|10202.65|10202.65|10197.87|10197.87|0
1653464900000|2022-05-25 07:48:20|10202.87|10202.87|10203.21|10203.21|10203.67|10203.67|10202.87|10202.87|0
1653464910000|2022-05-25 07:48:30|10204.36|10204.36|10204.5|10204.5|10204.5|10204.5|10204.36|10204.36|0
1653464920000|2022-05-25 07:48:40|10203.88|10203.88|10203.29|10203.29|10203.88|10203.88|10203.29|10203.29|0
1653464970000|2022-05-25 07:49:30|10203.74|10203.74|10203.75|10203.75|10204.74|10204.74|10203.74|10203.74|0
1653464980000|2022-05-25 07:49:40|10203.53|10203.53|10203.58|10203.58|10203.58|10203.58|10203.2|10203.2|0
1653464990000|2022-05-25 07:49:50|10203.83|10203.83|10203.83|10203.83|10203.83|10203.83|10203.83|10203.83|0
1653465000000|2022-05-25 07:50:00|10203.4|10203.4|10203.63|10203.63|10203.63|10203.63|10203.27|10203.27|0
1653465010000|2022-05-25 07:50:10|10203.47|10203.47|10203.31|10203.31|10203.47|10203.47|10203.31|10203.31|0
1653465020000|2022-05-25 07:50:20|10202.88|10202.88|10203.31|10203.31|10203.31|10203.31|10202.88|10202.88|0
1653465030000|2022-05-25 07:50:30|10203.66|10203.66|10203.31|10203.31|10203.66|10203.66|10203.31|10203.31|0
1653465050000|2022-05-25 07:50:50|10203.8|10203.8|10203.93|10203.93|10203.93|10203.93|10203.02|10203.02|0
1653465060000|2022-05-25 07:51:00|10203.8|10203.8|10203.63|10203.63|10203.8|10203.8|10203.63|10203.63|0
1653465080000|2022-05-25 07:51:20|10204|10204|10204|10204|10204|10204|10204|10204|0
1653465090000|2022-05-25 07:51:30|10204.17|10204.17|10204.98|10204.98|10204.98|10204.98|10204.17|10204.17|0
1653465110000|2022-05-25 07:51:50|10204.68|10204.68|10204.68|10204.68|10204.68|10204.68|10204.68|10204.68|0
1653465150000|2022-05-25 07:52:30|10205.47|10205.47|10205.47|10205.47|10205.47|10205.47|10205.47|10205.47|0
1653465190000|2022-05-25 07:53:10|10206.21|10206.21|10208.05|10208.05|10208.05|10208.05|10205.86|10205.86|0
1653465200000|2022-05-25 07:53:20|10207.87|10207.87|10207.87|10207.87|10207.87|10207.87|10207.87|10207.87|0
1653465210000|2022-05-25 07:53:30|10208.01|10208.01|10208.01|10208.01|10208.01|10208.01|10208.01|10208.01|0
1653465220000|2022-05-25 07:53:40|10208.19|10208.19|10208.19|10208.19|10208.19|10208.19|10208.19|10208.19|0
1653465230000|2022-05-25 07:53:50|10207.75|10207.75|10207.75|10207.75|10207.75|10207.75|10207.75|10207.75|0
1653465240000|2022-05-25 07:54:00|10206.97|10206.97|10206.97|10206.97|10206.97|10206.97|10206.97|10206.97|0
1653465250000|2022-05-25 07:54:10|10206.44|10206.44|10206.44|10206.44|10206.44|10206.44|10206.44|10206.44|0
1653465290000|2022-05-25 07:54:50|10206.31|10206.31|10203.08|10203.08|10206.31|10206.31|10203.08|10203.08|0
1653465300000|2022-05-25 07:55:00|10202.7|10202.7|10201.89|10201.89|10203.08|10203.08|10200.86|10200.86|0
1653465310000|2022-05-25 07:55:10|10201.55|10201.55|10202.16|10202.16|10202.16|10202.16|10201.37|10201.37|0
1653465320000|2022-05-25 07:55:20|10202.82|10202.82|10201.59|10201.59|10202.82|10202.82|10201.59|10201.59|0
1653465330000|2022-05-25 07:55:30|10201.37|10201.37|10200.59|10200.59|10201.37|10201.37|10200.59|10200.59|0
1653465340000|2022-05-25 07:55:40|10200.54|10200.54|10200.23|10200.23|10200.55|10200.55|10200.23|10200.23|0
1653465350000|2022-05-25 07:55:50|10200.41|10200.41|10200.73|10200.73|10200.73|10200.73|10200.41|10200.41|0
1653465360000|2022-05-25 07:56:00|10200.41|10200.41|10200.54|10200.54|10200.54|10200.54|10200.19|10200.19|0
1653465370000|2022-05-25 07:56:10|10200|10200|10200.09|10200.09|10200.09|10200.09|10200|10200|0
1653465380000|2022-05-25 07:56:20|10199.35|10199.35|10199.22|10199.22|10199.35|10199.35|10199.22|10199.22|0
1653465390000|2022-05-25 07:56:30|10199.6|10199.6|10199.33|10199.33|10199.6|10199.6|10199.33|10199.33|0
1653465400000|2022-05-25 07:56:40|10197.76|10197.76|10199.33|10199.33|10199.33|10199.33|10197.76|10197.76|0
1653465410000|2022-05-25 07:56:50|10199.15|10199.15|10198.36|10198.36|10199.15|10199.15|10198.36|10198.36|0
1653465420000|2022-05-25 07:57:00|10197.92|10197.92|10197.14|10197.14|10197.92|10197.92|10197.14|10197.14|0
1653465430000|2022-05-25 07:57:10|10197.31|10197.31|10197.31|10197.31|10197.31|10197.31|10197.31|10197.31|0
1653465440000|2022-05-25 07:57:20|10197.15|10197.15|10197.63|10197.63|10197.63|10197.63|10197.15|10197.15|0
1653465450000|2022-05-25 07:57:30|10196.76|10196.76|10196.48|10196.48|10196.76|10196.76|10196|10196|0
1653465460000|2022-05-25 07:57:40|10195.8|10195.8|10195.9|10195.9|10195.9|10195.9|10195.8|10195.8|0
1653465470000|2022-05-25 07:57:50|10194.47|10194.47|10192.88|10192.88|10194.47|10194.47|10192.56|10192.56|0
1653465480000|2022-05-25 07:58:00|10193.05|10193.05|10192.88|10192.88|10193.05|10193.05|10192.88|10192.88|0
1653465490000|2022-05-25 07:58:10|10192.6|10192.6|10192.6|10192.6|10192.6|10192.6|10192.6|10192.6|0
1653465500000|2022-05-25 07:58:20|10192.28|10192.28|10193.69|10193.69|10193.98|10193.98|10192.28|10192.28|0
1653465510000|2022-05-25 07:58:30|10193.6|10193.6|10193.78|10193.78|10193.78|10193.78|10193.6|10193.6|0
1653465530000|2022-05-25 07:58:50|10194.57|10194.57|10194.57|10194.57|10194.57|10194.57|10194.57|10194.57|0
1653465540000|2022-05-25 07:59:00|10193.57|10193.57|10194.1|10194.1|10194.1|10194.1|10193.57|10193.57|0
1653465550000|2022-05-25 07:59:10|10194.29|10194.29|10195.07|10195.07|10195.07|10195.07|10194.29|10194.29|0
1653465560000|2022-05-25 07:59:20|10194.7|10194.7|10194.7|10194.7|10194.7|10194.7|10194.7|10194.7|0
1653465580000|2022-05-25 07:59:40|10194.86|10194.86|10195.41|10195.41|10195.41|10195.41|10194.86|10194.86|0
1653465590000|2022-05-25 07:59:50|10195.57|10195.57|10195.68|10195.68|10195.68|10195.68|10195.39|10195.39|0
1653465600000|2022-05-25 08:00:00|10196.39|10196.39|10195.89|10195.89|10196.39|10196.39|10195.89|10195.89|0
1653465610000|2022-05-25 08:00:10|10195.72|10195.72|10196.04|10196.04|10196.04|10196.04|10195.72|10195.72|0
1653465620000|2022-05-25 08:00:20|10195.73|10195.73|10195.68|10195.68|10195.73|10195.73|10195.68|10195.68|0
1653465630000|2022-05-25 08:00:30|10195.79|10195.79|10195.79|10195.79|10195.79|10195.79|10195.79|10195.79|0
1653465640000|2022-05-25 08:00:40|10196.93|10196.93|10198.76|10198.76|10198.76|10198.76|10196.93|10196.93|0
1653465650000|2022-05-25 08:00:50|10198.99|10198.99|10198.99|10198.99|10198.99|10198.99|10198.99|10198.99|0
1653465670000|2022-05-25 08:01:10|10199.44|10199.44|10199.44|10199.44|10199.44|10199.44|10199.44|10199.44|0
1653465680000|2022-05-25 08:01:20|10199.94|10199.94|10199.94|10199.94|10199.94|10199.94|10199.94|10199.94|0
1653465690000|2022-05-25 08:01:30|10199.72|10199.72|10199.9|10199.9|10199.9|10199.9|10199.72|10199.72|0
1653465700000|2022-05-25 08:01:40|10199.67|10199.67|10199.57|10199.57|10199.67|10199.67|10199.57|10199.57|0
1653465710000|2022-05-25 08:01:50|10199.29|10199.29|10191.96|10191.96|10199.29|10199.29|10191.96|10191.96|0
1653465720000|2022-05-25 08:02:00|10191.61|10191.61|10184.29|10184.29|10192.9|10192.9|10183.93|10183.93|0
1653465730000|2022-05-25 08:02:10|10184.16|10184.16|10182.28|10182.28|10184.16|10184.16|10182.28|10182.28|0
1653465740000|2022-05-25 08:02:20|10181.85|10181.85|10179.49|10179.49|10181.85|10181.85|10179.03|10179.03|0
1653465750000|2022-05-25 08:02:30|10179.86|10179.86|10178.81|10178.81|10179.86|10179.86|10178.81|10178.81|0
1653465760000|2022-05-25 08:02:40|10178.31|10178.31|10177.81|10177.81|10178.31|10178.31|10177.63|10177.63|0
1653465770000|2022-05-25 08:02:50|10177.57|10177.57|10176.93|10176.93|10177.57|10177.57|10176.93|10176.93|0
1653465780000|2022-05-25 08:03:00|10176.8|10176.8|10177.12|10177.12|10177.12|10177.12|10176.8|10176.8|0
1653465790000|2022-05-25 08:03:10|10177.16|10177.16|10177.16|10177.16|10177.16|10177.16|10177.16|10177.16|0
1653465800000|2022-05-25 08:03:20|10176.79|10176.79|10176.91|10176.91|10176.91|10176.91|10176.79|10176.79|0
1653465830000|2022-05-25 08:03:50|10177.02|10177.02|10177.7|10177.7|10177.7|10177.7|10176.91|10176.91|0
1653465840000|2022-05-25 08:04:00|10177.24|10177.24|10177.91|10177.91|10177.91|10177.91|10177.24|10177.24|0
1653465860000|2022-05-25 08:04:20|10177.43|10177.43|10177.43|10177.43|10177.43|10177.43|10177.34|10177.34|0
1653465870000|2022-05-25 08:04:30|10178.74|10178.74|10178.74|10178.74|10178.74|10178.74|10178.74|10178.74|0
1653465880000|2022-05-25 08:04:40|10178.49|10178.49|10178.23|10178.23|10179.35|10179.35|10177.98|10177.98|0
1653465890000|2022-05-25 08:04:50|10177.9|10177.9|10177.9|10177.9|10177.9|10177.9|10177.9|10177.9|0
1653465900000|2022-05-25 08:05:00|10178.69|10178.69|10179.54|10179.54|10179.54|10179.54|10178.69|10178.69|0
1653465910000|2022-05-25 08:05:10|10179.12|10179.12|10179.21|10179.21|10179.21|10179.21|10179.12|10179.12|0
1653465920000|2022-05-25 08:05:20|10177.97|10177.97|10178.2|10178.2|10178.2|10178.2|10177.97|10177.97|0
1653465930000|2022-05-25 08:05:30|10177.41|10177.41|10178.2|10178.2|10178.2|10178.2|10177.41|10177.41|0
1653465940000|2022-05-25 08:05:40|10177.46|10177.46|10177.83|10177.83|10177.83|10177.83|10177.46|10177.46|0
1653465950000|2022-05-25 08:05:50|10178.01|10178.01|10178.1|10178.1|10178.1|10178.1|10178.01|10178.01|0
1653465960000|2022-05-25 08:06:00|10177.93|10177.93|10177.49|10177.49|10178.11|10178.11|10177.49|10177.49|0
1653465970000|2022-05-25 08:06:10|10177.27|10177.27|10177.7|10177.7|10177.7|10177.7|10177.15|10177.15|0
1653465980000|2022-05-25 08:06:20|10177.46|10177.46|10177.46|10177.46|10177.46|10177.46|10177.46|10177.46|0
1653465990000|2022-05-25 08:06:30|10177.09|10177.09|10176.46|10176.46|10177.09|10177.09|10176.46|10176.46|0
1653466000000|2022-05-25 08:06:40|10174.53|10174.53|10174.97|10174.97|10174.97|10174.97|10174.53|10174.53|0
1653466010000|2022-05-25 08:06:50|10174.75|10174.75|10174.75|10174.75|10174.75|10174.75|10174.75|10174.75|0
1653466020000|2022-05-25 08:07:00|10174.68|10174.68|10174.68|10174.68|10174.68|10174.68|10174.68|10174.68|0
1653466030000|2022-05-25 08:07:10|10174.33|10174.33|10174.51|10174.51|10174.51|10174.51|10174.33|10174.33|0
1653466040000|2022-05-25 08:07:20|10174.63|10174.63|10173.93|10173.93|10174.72|10174.72|10173.93|10173.93|0
1653466050000|2022-05-25 08:07:30|10173.12|10173.12|10172.87|10172.87|10173.12|10173.12|10172.65|10172.65|0
1653466060000|2022-05-25 08:07:40|10172.91|10172.91|10173.58|10173.58|10173.58|10173.58|10172.91|10172.91|0
1653466070000|2022-05-25 08:07:50|10173.13|10173.13|10173.13|10173.13|10173.13|10173.13|10173.13|10173.13|0
1653466080000|2022-05-25 08:08:00|10172.65|10172.65|10168.6|10168.6|10172.65|10172.65|10168.45|10168.45|0
1653466090000|2022-05-25 08:08:10|10167.03|10167.03|10166.68|10166.68|10167.03|10167.03|10166.68|10166.68|0
1653466100000|2022-05-25 08:08:20|10166.35|10166.35|10166.57|10166.57|10166.57|10166.57|10165.79|10165.79|0
1653466110000|2022-05-25 08:08:30|10166.38|10166.38|10165.72|10165.72|10166.38|10166.38|10165.72|10165.72|0
1653466120000|2022-05-25 08:08:40|10164.6|10164.6|10164.38|10164.38|10164.6|10164.6|10164.38|10164.38|0
1653466130000|2022-05-25 08:08:50|10164.14|10164.14|10164.14|10164.14|10164.14|10164.14|10164.14|10164.14|0
1653466140000|2022-05-25 08:09:00|10163.71|10163.71|10163.79|10163.79|10163.79|10163.79|10163.35|10163.35|0
1653466150000|2022-05-25 08:09:10|10163.5|10163.5|10163.5|10163.5|10163.5|10163.5|10163.5|10163.5|0
1653466160000|2022-05-25 08:09:20|10163.86|10163.86|10163.86|10163.86|10163.86|10163.86|10163.86|10163.86|0
1653466170000|2022-05-25 08:09:30|10163.29|10163.29|10162.88|10162.88|10163.29|10163.29|10162.88|10162.88|0
1653466180000|2022-05-25 08:09:40|10162.01|10162.01|10162.01|10162.01|10162.01|10162.01|10162.01|10162.01|0
1653466190000|2022-05-25 08:09:50|10162.45|10162.45|10161.84|10161.84|10162.45|10162.45|10161.84|10161.84|0
1653466200000|2022-05-25 08:10:00|10161.41|10161.41|10161.85|10161.85|10161.85|10161.85|10161.41|10161.41|0
1653466210000|2022-05-25 08:10:10|10161.56|10161.56|10159.83|10159.83|10161.56|10161.56|10159.57|10159.57|0
1653466230000|2022-05-25 08:10:30|10159.62|10159.62|10160.01|10160.01|10160.01|10160.01|10159.62|10159.62|0
1653466250000|2022-05-25 08:10:50|10160.37|10160.37|10160.22|10160.22|10160.37|10160.37|10160.22|10160.22|0
1653466260000|2022-05-25 08:11:00|10160.37|10160.37|10159.85|10159.85|10160.37|10160.37|10159.85|10159.85|0
1653466270000|2022-05-25 08:11:10|10160.03|10160.03|10160|10160|10160.03|10160.03|10159.78|10159.78|0
1653466280000|2022-05-25 08:11:20|10160.44|10160.44|10161.76|10161.76|10161.76|10161.76|10160.44|10160.44|0
1653466290000|2022-05-25 08:11:30|10161.59|10161.59|10161.94|10161.94|10161.94|10161.94|10161.59|10161.59|0
1653466300000|2022-05-25 08:11:40|10161.31|10161.31|10161.02|10161.02|10161.31|10161.31|10161.02|10161.02|0
1653466310000|2022-05-25 08:11:50|10161.35|10161.35|10161.35|10161.35|10161.35|10161.35|10161.35|10161.35|0
1653466320000|2022-05-25 08:12:00|10161.18|10161.18|10162.75|10162.75|10162.75|10162.75|10161.18|10161.18|0
1653466340000|2022-05-25 08:12:20|10162.38|10162.38|10161.46|10161.46|10162.38|10162.38|10161.46|10161.46|0
1653466360000|2022-05-25 08:12:40|10161.92|10161.92|10161.92|10161.92|10161.92|10161.92|10161.92|10161.92|0
1653466370000|2022-05-25 08:12:50|10161.7|10161.7|10162.06|10162.06|10162.06|10162.06|10161.7|10161.7|0
1653466380000|2022-05-25 08:13:00|10161.63|10161.63|10162.3|10162.3|10162.3|10162.3|10161.63|10161.63|0
1653466400000|2022-05-25 08:13:20|10162.73|10162.73|10162.54|10162.54|10162.73|10162.73|10162.54|10162.54|0
1653466410000|2022-05-25 08:13:30|10162.17|10162.17|10161.67|10161.67|10162.17|10162.17|10161.67|10161.67|0
1653466430000|2022-05-25 08:13:50|10161.8|10161.8|10161.8|10161.8|10161.8|10161.8|10161.8|10161.8|0
1653466440000|2022-05-25 08:14:00|10160.23|10160.23|10160.67|10160.67|10160.67|10160.67|10160.23|10160.23|0
1653466450000|2022-05-25 08:14:10|10162.38|10162.38|10162.6|10162.6|10162.6|10162.6|10162.38|10162.38|0
1653466470000|2022-05-25 08:14:30|10162.71|10162.71|10161.97|10161.97|10162.71|10162.71|10161.97|10161.97|0
1653466480000|2022-05-25 08:14:40|10162.63|10162.63|10162.45|10162.45|10162.63|10162.63|10162.45|10162.45|0
1653466490000|2022-05-25 08:14:50|10162.67|10162.67|10162.89|10162.89|10162.89|10162.89|10162.67|10162.67|0
1653466510000|2022-05-25 08:15:10|10164.46|10164.46|10164.07|10164.07|10164.82|10164.82|10164.07|10164.07|0
1653466520000|2022-05-25 08:15:20|10163.63|10163.63|10163.63|10163.63|10163.63|10163.63|10163.63|10163.63|0
1653466530000|2022-05-25 08:15:30|10163.4|10163.4|10163.4|10163.4|10163.4|10163.4|10163.4|10163.4|0
1653466540000|2022-05-25 08:15:40|10162.87|10162.87|10163.35|10163.35|10163.73|10163.73|10162.87|10162.87|0
1653466560000|2022-05-25 08:16:00|10163.72|10163.72|10163.72|10163.72|10163.72|10163.72|10163.72|10163.72|0
1653466570000|2022-05-25 08:16:10|10164.1|10164.1|10164.22|10164.22|10164.32|10164.32|10164.1|10164.1|0
1653466590000|2022-05-25 08:16:30|10163.97|10163.97|10163.42|10163.42|10164.38|10164.38|10163.42|10163.42|0
1653466600000|2022-05-25 08:16:40|10163.24|10163.24|10162.18|10162.18|10163.24|10163.24|10162.18|10162.18|0
1653466610000|2022-05-25 08:16:50|10161.94|10161.94|10161.48|10161.48|10161.94|10161.94|10161.48|10161.48|0
1653466620000|2022-05-25 08:17:00|10161.91|10161.91|10161.91|10161.91|10161.91|10161.91|10161.91|10161.91|0
1653466650000|2022-05-25 08:17:30|10161.12|10161.12|10159.55|10159.55|10161.34|10161.34|10159.55|10159.55|0
1653466670000|2022-05-25 08:17:50|10159.13|10159.13|10157.97|10157.97|10159.13|10159.13|10157.97|10157.97|0
1653466680000|2022-05-25 08:18:00|10157.51|10157.51|10157.88|10157.88|10157.88|10157.88|10157.51|10157.51|0
1653466690000|2022-05-25 08:18:10|10158.11|10158.11|10158.11|10158.11|10158.11|10158.11|10158.11|10158.11|0
1653466700000|2022-05-25 08:18:20|10157.99|10157.99|10158.34|10158.34|10158.34|10158.34|10157.99|10157.99|0
1653466710000|2022-05-25 08:18:30|10158.19|10158.19|10158.31|10158.31|10158.31|10158.31|10158.19|10158.19|0
1653466720000|2022-05-25 08:18:40|10158.18|10158.18|10158.5|10158.5|10158.5|10158.5|10158.18|10158.18|0
1653466730000|2022-05-25 08:18:50|10158.76|10158.76|10159.14|10159.14|10159.14|10159.14|10158.76|10158.76|0
1653466740000|2022-05-25 08:19:00|10159.33|10159.33|10159.63|10159.63|10159.63|10159.63|10159.33|10159.33|0
1653466750000|2022-05-25 08:19:10|10158.85|10158.85|10159.33|10159.33|10159.33|10159.33|10158.85|10158.85|0
1653466760000|2022-05-25 08:19:20|10159.63|10159.63|10159.63|10159.63|10159.63|10159.63|10159.63|10159.63|0
1653466770000|2022-05-25 08:19:30|10160.07|10160.07|10160.42|10160.42|10160.42|10160.42|10160.07|10160.07|0
1653466790000|2022-05-25 08:19:50|10160.88|10160.88|10160.88|10160.88|10160.88|10160.88|10160.88|10160.88|0
1653466800000|2022-05-25 08:20:00|10161.07|10161.07|10161.6|10161.6|10161.6|10161.6|10161.07|10161.07|0
1653466830000|2022-05-25 08:20:30|10161.38|10161.38|10161.38|10161.38|10161.6|10161.6|10160.38|10160.38|0
1653466850000|2022-05-25 08:20:50|10161.61|10161.61|10161.31|10161.31|10161.61|10161.61|10161.31|10161.31|0
1653466860000|2022-05-25 08:21:00|10161.56|10161.56|10161.56|10161.56|10161.56|10161.56|10161.56|10161.56|0
1653466870000|2022-05-25 08:21:10|10162.24|10162.24|10162.47|10162.47|10162.7|10162.7|10162.24|10162.24|0
1653466880000|2022-05-25 08:21:20|10163.33|10163.33|10162.47|10162.47|10163.33|10163.33|10162.47|10162.47|0
1653466890000|2022-05-25 08:21:30|10162.84|10162.84|10162.84|10162.84|10162.84|10162.84|10162.84|10162.84|0
1653466920000|2022-05-25 08:22:00|10163.21|10163.21|10163.58|10163.58|10163.58|10163.58|10163.21|10163.21|0
1653466930000|2022-05-25 08:22:10|10163.4|10163.4|10163.67|10163.67|10163.67|10163.67|10163.4|10163.4|0
1653466970000|2022-05-25 08:22:50|10163.45|10163.45|10162.67|10162.67|10163.45|10163.45|10162.67|10162.67|0
1653466980000|2022-05-25 08:23:00|10163.1|10163.1|10163.1|10163.1|10163.1|10163.1|10163.1|10163.1|0
1653467000000|2022-05-25 08:23:20|10163.27|10163.27|10163.51|10163.51|10163.51|10163.51|10163.27|10163.27|0
1653467010000|2022-05-25 08:23:30|10163.69|10163.69|10163.69|10163.69|10163.69|10163.69|10163.69|10163.69|0
1653467020000|2022-05-25 08:23:40|10163.64|10163.64|10163.78|10163.78|10163.78|10163.78|10163.64|10163.64|0
1653467030000|2022-05-25 08:23:50|10164.21|10164.21|10170.43|10170.43|10170.61|10170.61|10164.21|10164.21|0
1653467040000|2022-05-25 08:24:00|10170.8|10170.8|10170.8|10170.8|10170.8|10170.8|10170.8|10170.8|0
1653467070000|2022-05-25 08:24:30|10170.43|10170.43|10170.43|10170.43|10170.43|10170.43|10170.43|10170.43|0
1653467080000|2022-05-25 08:24:40|10170.6|10170.6|10169.98|10169.98|10170.6|10170.6|10169.98|10169.98|0
1653467090000|2022-05-25 08:24:50|10171.12|10171.12|10171.4|10171.4|10171.4|10171.4|10171.12|10171.12|0
1653467100000|2022-05-25 08:25:00|10171.65|10171.65|10173.11|10173.11|10173.11|10173.11|10171.65|10171.65|0
1653467110000|2022-05-25 08:25:10|10173.43|10173.43|10173.59|10173.59|10174.21|10174.21|10173.43|10173.43|0
1653467130000|2022-05-25 08:25:30|10173.43|10173.43|10174.43|10174.43|10174.43|10174.43|10173.43|10173.43|0
1653467140000|2022-05-25 08:25:40|10174.92|10174.92|10174.92|10174.92|10174.92|10174.92|10174.92|10174.92|0
1653467150000|2022-05-25 08:25:50|10175.38|10175.38|10175.82|10175.82|10175.82|10175.82|10175.38|10175.38|0
1653467160000|2022-05-25 08:26:00|10176|10176|10176|10176|10176|10176|10176|10176|0
1653467170000|2022-05-25 08:26:10|10175.34|10175.34|10175.34|10175.34|10175.34|10175.34|10175.34|10175.34|0
1653467180000|2022-05-25 08:26:20|10174.98|10174.98|10174.98|10174.98|10174.98|10174.98|10174.98|10174.98|0
1653467190000|2022-05-25 08:26:30|10175.14|10175.14|10175.05|10175.05|10175.14|10175.14|10175.05|10175.05|0
1653467210000|2022-05-25 08:26:50|10174.6|10174.6|10174.14|10174.14|10174.6|10174.6|10174.14|10174.14|0
1653467220000|2022-05-25 08:27:00|10173.7|10173.7|10173.7|10173.7|10173.7|10173.7|10173.7|10173.7|0
1653467230000|2022-05-25 08:27:10|10172.92|10172.92|10172.92|10172.92|10172.92|10172.92|10172.92|10172.92|0
1653467240000|2022-05-25 08:27:20|10172.69|10172.69|10172.51|10172.51|10172.69|10172.69|10172.51|10172.51|0
1653467250000|2022-05-25 08:27:30|10171.52|10171.52|10171.52|10171.52|10171.52|10171.52|10171.52|10171.52|0
1653467260000|2022-05-25 08:27:40|10171.94|10171.94|10171.94|10171.94|10171.94|10171.94|10171.94|10171.94|0
1653467270000|2022-05-25 08:27:50|10171.41|10171.41|10171.41|10171.41|10171.41|10171.41|10171.41|10171.41|0
1653467300000|2022-05-25 08:28:20|10170.63|10170.63|10169.77|10169.77|10170.63|10170.63|10169.77|10169.77|0
1653467310000|2022-05-25 08:28:30|10169.6|10169.6|10168.03|10168.03|10169.6|10169.6|10168.03|10168.03|0
1653467320000|2022-05-25 08:28:40|10167.59|10167.59|10166.28|10166.28|10167.59|10167.59|10166.28|10166.28|0
1653467330000|2022-05-25 08:28:50|10166.52|10166.52|10168.09|10168.09|10168.09|10168.09|10166.52|10166.52|0
1653467340000|2022-05-25 08:29:00|10168.53|10168.53|10169.31|10169.31|10169.31|10169.31|10168.53|10168.53|0
1653467350000|2022-05-25 08:29:10|10169.53|10169.53|10169.6|10169.6|10169.97|10169.97|10169.53|10169.53|0
1653467360000|2022-05-25 08:29:20|10169.48|10169.48|10170.17|10170.17|10170.17|10170.17|10168.96|10168.96|0
1653467370000|2022-05-25 08:29:30|10170.6|10170.6|10171.09|10171.09|10171.09|10171.09|10170.6|10170.6|0
1653467380000|2022-05-25 08:29:40|10170.58|10170.58|10170.67|10170.67|10170.84|10170.84|10170.5|10170.5|0
1653467390000|2022-05-25 08:29:50|10171|10171|10171.54|10171.54|10171.54|10171.54|10171|10171|0
1653467400000|2022-05-25 08:30:00|10171.98|10171.98|10171.98|10171.98|10171.98|10171.98|10171.98|10171.98|0
1653467410000|2022-05-25 08:30:10|10172.23|10172.23|10171.75|10171.75|10172.23|10172.23|10171.75|10171.75|0
1653467420000|2022-05-25 08:30:20|10172.14|10172.14|10172.14|10172.14|10172.14|10172.14|10172.14|10172.14|0
1653467440000|2022-05-25 08:30:40|10172.83|10172.83|10172.83|10172.83|10172.83|10172.83|10172.83|10172.83|0
1653467450000|2022-05-25 08:30:50|10174.47|10174.47|10173.5|10173.5|10174.47|10174.47|10173.5|10173.5|0
1653467460000|2022-05-25 08:31:00|10173.34|10173.34|10173.34|10173.34|10173.34|10173.34|10173.34|10173.34|0
1653467480000|2022-05-25 08:31:20|10173.09|10173.09|10173.46|10173.46|10173.46|10173.46|10173.09|10173.09|0
1653467510000|2022-05-25 08:31:50|10173.21|10173.21|10173.21|10173.21|10173.21|10173.21|10173.21|10173.21|0
1653467530000|2022-05-25 08:32:10|10172.77|10172.77|10172.54|10172.54|10172.77|10172.77|10172.54|10172.54|0
1653467540000|2022-05-25 08:32:20|10171.37|10171.37|10170.23|10170.23|10171.37|10171.37|10170.23|10170.23|0
1653467570000|2022-05-25 08:32:50|10170.45|10170.45|10170.45|10170.45|10170.45|10170.45|10170.45|10170.45|0
1653467580000|2022-05-25 08:33:00|10170.13|10170.13|10170.77|10170.77|10170.77|10170.77|10170.13|10170.13|0
1653467590000|2022-05-25 08:33:10|10170.95|10170.95|10170.95|10170.95|10170.95|10170.95|10170.95|10170.95|0
1653467610000|2022-05-25 08:33:30|10170.52|10170.52|10169.99|10169.99|10170.52|10170.52|10169.99|10169.99|0
1653467640000|2022-05-25 08:34:00|10169.83|10169.83|10169.83|10169.83|10169.83|10169.83|10169.83|10169.83|0
1653467680000|2022-05-25 08:34:40|10169.61|10169.61|10170.16|10170.16|10170.16|10170.16|10169.61|10169.61|0
1653467700000|2022-05-25 08:35:00|10170.44|10170.44|10170.44|10170.44|10170.44|10170.44|10170.44|10170.44|0
1653467710000|2022-05-25 08:35:10|10171.3|10171.3|10171.78|10171.78|10172.01|10172.01|10171.3|10171.3|0
1653467720000|2022-05-25 08:35:20|10171.42|10171.42|10167.75|10167.75|10171.42|10171.42|10167.75|10167.75|0
1653467730000|2022-05-25 08:35:30|10166.97|10166.97|10166.97|10166.97|10166.97|10166.97|10166.97|10166.97|0
1653467740000|2022-05-25 08:35:40|10166.18|10166.18|10166.18|10166.18|10166.18|10166.18|10166.18|10166.18|0
1653467760000|2022-05-25 08:36:00|10166.02|10166.02|10165.58|10165.58|10166.02|10166.02|10165.58|10165.58|0
1653467770000|2022-05-25 08:36:10|10165.42|10165.42|10163.65|10163.65|10165.42|10165.42|10163.65|10163.65|0
1653467780000|2022-05-25 08:36:20|10163.49|10163.49|10164.2|10164.2|10164.2|10164.2|10163.49|10163.49|0
1653467790000|2022-05-25 08:36:30|10164.53|10164.53|10165.01|10165.01|10165.19|10165.19|10164.53|10164.53|0
1653467800000|2022-05-25 08:36:40|10165.26|10165.26|10165.26|10165.26|10165.26|10165.26|10165.26|10165.26|0
1653467830000|2022-05-25 08:37:10|10165.63|10165.63|10166|10166|10166|10166|10165.63|10165.63|0
1653467840000|2022-05-25 08:37:20|10166.86|10166.86|10166.86|10166.86|10166.86|10166.86|10166.86|10166.86|0
1653467850000|2022-05-25 08:37:30|10167.29|10167.29|10166.88|10166.88|10167.29|10167.29|10166.88|10166.88|0
1653467870000|2022-05-25 08:37:50|10167.76|10167.76|10167.76|10167.76|10167.76|10167.76|10167.76|10167.76|0
1653467880000|2022-05-25 08:38:00|10168.54|10168.54|10168.54|10168.54|10168.54|10168.54|10168.54|10168.54|0
1653467890000|2022-05-25 08:38:10|10168.09|10168.09|10168.31|10168.31|10168.31|10168.31|10168.09|10168.09|0
1653467900000|2022-05-25 08:38:20|10168.14|10168.14|10168.14|10168.14|10168.14|10168.14|10168.14|10168.14|0
1653467910000|2022-05-25 08:38:30|10168.37|10168.37|10166.8|10166.8|10168.6|10168.6|10166.8|10166.8|0
1653467920000|2022-05-25 08:38:40|10165.23|10165.23|10165.43|10165.43|10165.66|10165.66|10165.23|10165.23|0
1653467930000|2022-05-25 08:38:50|10164.65|10164.65|10164.22|10164.22|10164.65|10164.65|10163.86|10163.86|0
1653467940000|2022-05-25 08:39:00|10165|10165|10165|10165|10165|10165|10165|10165|0
1653467960000|2022-05-25 08:39:20|10164.88|10164.88|10164.65|10164.65|10164.88|10164.88|10164.65|10164.65|0
1653467970000|2022-05-25 08:39:30|10164.87|10164.87|10164.87|10164.87|10164.87|10164.87|10164.87|10164.87|0
1653467980000|2022-05-25 08:39:40|10165.3|10165.3|10165.72|10165.72|10165.72|10165.72|10165.3|10165.3|0
1653467990000|2022-05-25 08:39:50|10168.47|10168.47|10168.64|10168.64|10168.64|10168.64|10168.47|10168.47|0
1653468000000|2022-05-25 08:40:00|10168.96|10168.96|10171.24|10171.24|10171.24|10171.24|10168.96|10168.96|0
1653468010000|2022-05-25 08:40:10|10172.03|10172.03|10172.03|10172.03|10172.03|10172.03|10172.03|10172.03|0
1653468020000|2022-05-25 08:40:20|10173.6|10173.6|10173.6|10173.6|10173.6|10173.6|10173.6|10173.6|0
1653468030000|2022-05-25 08:40:30|10173.72|10173.72|10174.6|10174.6|10174.6|10174.6|10173.72|10173.72|0
1653468060000|2022-05-25 08:41:00|10174.72|10174.72|10174.08|10174.08|10174.72|10174.72|10174.08|10174.08|0
1653468070000|2022-05-25 08:41:10|10174.51|10174.51|10174.95|10174.95|10174.95|10174.95|10174.51|10174.51|0
1653468080000|2022-05-25 08:41:20|10175.39|10175.39|10175.39|10175.39|10175.39|10175.39|10175.39|10175.39|0
1653468090000|2022-05-25 08:41:30|10175.75|10175.75|10176.12|10176.12|10176.12|10176.12|10175.75|10175.75|0
1653468100000|2022-05-25 08:41:40|10176.35|10176.35|10176.37|10176.37|10176.37|10176.37|10176.12|10176.12|0
1653468110000|2022-05-25 08:41:50|10176.62|10176.62|10176.8|10176.8|10176.8|10176.8|10176.62|10176.62|0
1653468120000|2022-05-25 08:42:00|10177.33|10177.33|10177.2|10177.2|10177.33|10177.33|10177.2|10177.2|0
1653468140000|2022-05-25 08:42:20|10176.76|10176.76|10176.76|10176.76|10176.76|10176.76|10176.76|10176.76|0
1653468150000|2022-05-25 08:42:30|10176.98|10176.98|10176.98|10176.98|10176.98|10176.98|10176.98|10176.98|0
1653468160000|2022-05-25 08:42:40|10177.09|10177.09|10177.09|10177.09|10177.09|10177.09|10177.09|10177.09|0
1653468180000|2022-05-25 08:43:00|10176.77|10176.77|10176.34|10176.34|10176.77|10176.77|10176.34|10176.34|0
1653468200000|2022-05-25 08:43:20|10175.81|10175.81|10175.93|10175.93|10175.93|10175.93|10175.81|10175.81|0
1653468220000|2022-05-25 08:43:40|10175.76|10175.76|10175.23|10175.23|10175.76|10175.76|10175.23|10175.23|0
1653468230000|2022-05-25 08:43:50|10174.97|10174.97|10175.43|10175.43|10175.43|10175.43|10174.97|10174.97|0
1653468240000|2022-05-25 08:44:00|10174.99|10174.99|10175.43|10175.43|10175.43|10175.43|10174.99|10174.99|0
1653468250000|2022-05-25 08:44:10|10175.64|10175.64|10175.42|10175.42|10175.64|10175.64|10175.42|10175.42|0
1653468270000|2022-05-25 08:44:30|10175.8|10175.8|10175.64|10175.64|10175.8|10175.8|10175.3|10175.3|0
1653468280000|2022-05-25 08:44:40|10175.42|10175.42|10175.42|10175.42|10175.42|10175.42|10175.42|10175.42|0
1653468290000|2022-05-25 08:44:50|10174.98|10174.98|10174.98|10174.98|10174.98|10174.98|10174.98|10174.98|0
1653468310000|2022-05-25 08:45:10|10175.2|10175.2|10175.02|10175.02|10175.2|10175.2|10174.84|10174.84|0
1653468330000|2022-05-25 08:45:30|10175.8|10175.8|10174.02|10174.02|10175.8|10175.8|10174.02|10174.02|0
1653468340000|2022-05-25 08:45:40|10173.84|10173.84|10173.84|10173.84|10173.84|10173.84|10173.84|10173.84|0
1653468350000|2022-05-25 08:45:50|10173.51|10173.51|10173.69|10173.69|10173.69|10173.69|10173.51|10173.51|0
1653468360000|2022-05-25 08:46:00|10173.19|10173.19|10171.32|10171.32|10173.19|10173.19|10171.32|10171.32|0
1653468370000|2022-05-25 08:46:10|10170.97|10170.97|10171.15|10171.15|10171.15|10171.15|10170.97|10170.97|0
1653468380000|2022-05-25 08:46:20|10171.38|10171.38|10171.38|10171.38|10171.38|10171.38|10171.38|10171.38|0
1653468400000|2022-05-25 08:46:40|10171.74|10171.74|10171.74|10171.74|10171.74|10171.74|10171.74|10171.74|0
1653468410000|2022-05-25 08:46:50|10171.61|10171.61|10171.74|10171.74|10171.74|10171.74|10171.61|10171.61|0
1653468420000|2022-05-25 08:47:00|10171.52|10171.52|10171.91|10171.91|10171.91|10171.91|10171.52|10171.52|0
1653468430000|2022-05-25 08:47:10|10169.93|10169.93|10169.1|10169.1|10169.93|10169.93|10169.1|10169.1|0
1653468440000|2022-05-25 08:47:20|10169.36|10169.36|10169.1|10169.1|10169.36|10169.36|10169.1|10169.1|0
1653468460000|2022-05-25 08:47:40|10169.32|10169.32|10169.32|10169.32|10169.32|10169.32|10169.32|10169.32|0
1653468470000|2022-05-25 08:47:50|10169.82|10169.82|10169.82|10169.82|10169.82|10169.82|10169.82|10169.82|0
1653468480000|2022-05-25 08:48:00|10169.66|10169.66|10169.91|10169.91|10170.29|10170.29|10169.66|10169.66|0
1653468490000|2022-05-25 08:48:10|10169.56|10169.56|10167.89|10167.89|10169.56|10169.56|10165.95|10165.95|0
1653468520000|2022-05-25 08:48:40|10167.61|10167.61|10167.7|10167.7|10167.7|10167.7|10167.61|10167.61|0
1653468540000|2022-05-25 08:49:00|10167.53|10167.53|10166.44|10166.44|10167.53|10167.53|10166.39|10166.39|0
1653468550000|2022-05-25 08:49:10|10164.87|10164.87|10164.87|10164.87|10164.87|10164.87|10164.87|10164.87|0
1653468560000|2022-05-25 08:49:20|10165.05|10165.05|10165.13|10165.13|10165.4|10165.4|10165.05|10165.05|0
1653468580000|2022-05-25 08:49:40|10165|10165|10164.76|10164.76|10165|10165|10164.76|10164.76|0
1653468590000|2022-05-25 08:49:50|10164.83|10164.83|10164.83|10164.83|10164.83|10164.83|10164.83|10164.83|0
1653468600000|2022-05-25 08:50:00|10164.7|10164.7|10164.51|10164.51|10165.41|10165.41|10164.08|10164.08|0
1653468620000|2022-05-25 08:50:20|10164.42|10164.42|10164.24|10164.24|10164.51|10164.51|10164.24|10164.24|0
1653468630000|2022-05-25 08:50:30|10164.19|10164.19|10164.19|10164.19|10164.19|10164.19|10164.19|10164.19|0
1653468640000|2022-05-25 08:50:40|10163.75|10163.75|10162.07|10162.07|10163.75|10163.75|10162.07|10162.07|0
1653468650000|2022-05-25 08:50:50|10162.29|10162.29|10161.75|10161.75|10162.29|10162.29|10161.75|10161.75|0
1653468660000|2022-05-25 08:51:00|10161.59|10161.59|10160.83|10160.83|10161.59|10161.59|10160.22|10160.22|0
1653468670000|2022-05-25 08:51:10|10161.46|10161.46|10161.3|10161.3|10161.46|10161.46|10161.3|10161.3|0
1653468680000|2022-05-25 08:51:20|10161.73|10161.73|10161.73|10161.73|10161.73|10161.73|10161.73|10161.73|0
1653468700000|2022-05-25 08:51:40|10162.08|10162.08|10162.33|10162.33|10162.33|10162.33|10162.08|10162.08|0
1653468710000|2022-05-25 08:51:50|10162.51|10162.51|10162.99|10162.99|10162.99|10162.99|10162.51|10162.51|0
1653468730000|2022-05-25 08:52:10|10163.35|10163.35|10163.5|10163.5|10163.5|10163.5|10163.35|10163.35|0
1653468740000|2022-05-25 08:52:20|10163.93|10163.93|10164.36|10164.36|10164.36|10164.36|10163.93|10163.93|0
1653468750000|2022-05-25 08:52:30|10163.92|10163.92|10163.92|10163.92|10163.92|10163.92|10163.92|10163.92|0
1653468760000|2022-05-25 08:52:40|10164.36|10164.36|10165.74|10165.74|10165.74|10165.74|10164.36|10164.36|0
1653468770000|2022-05-25 08:52:50|10165.81|10165.81|10165.89|10165.89|10165.89|10165.89|10165.81|10165.81|0
1653468780000|2022-05-25 08:53:00|10166.32|10166.32|10166.32|10166.32|10166.32|10166.32|10166.32|10166.32|0
1653468790000|2022-05-25 08:53:10|10166.07|10166.07|10166.07|10166.07|10166.07|10166.07|10166.07|10166.07|0
1653468800000|2022-05-25 08:53:20|10166.26|10166.26|10165.77|10165.77|10166.26|10166.26|10165.77|10165.77|0
1653468810000|2022-05-25 08:53:30|10165.41|10165.41|10166.19|10166.19|10166.19|10166.19|10165.41|10165.41|0
1653468820000|2022-05-25 08:53:40|10165.82|10165.82|10165.82|10165.82|10165.82|10165.82|10165.82|10165.82|0
1653468830000|2022-05-25 08:53:50|10165.99|10165.99|10166.35|10166.35|10166.35|10166.35|10165.99|10165.99|0
1653468840000|2022-05-25 08:54:00|10165.35|10165.35|10165.35|10165.35|10165.35|10165.35|10165.35|10165.35|0
1653468860000|2022-05-25 08:54:20|10165.46|10165.46|10165.17|10165.17|10165.46|10165.46|10165.07|10165.07|0
1653468880000|2022-05-25 08:54:40|10164.8|10164.8|10165.51|10165.51|10165.51|10165.51|10164.8|10164.8|0
1653468900000|2022-05-25 08:55:00|10165.35|10165.35|10165.35|10165.35|10165.35|10165.35|10165.35|10165.35|0
1653468910000|2022-05-25 08:55:10|10165.7|10165.7|10166.98|10166.98|10166.98|10166.98|10165.7|10165.7|0
1653468920000|2022-05-25 08:55:20|10166.76|10166.76|10166.76|10166.76|10166.76|10166.76|10166.76|10166.76|0
1653468930000|2022-05-25 08:55:30|10166.67|10166.67|10166.67|10166.67|10166.67|10166.67|10166.67|10166.67|0
1653468940000|2022-05-25 08:55:40|10165.82|10165.82|10165.82|10165.82|10165.82|10165.82|10165.82|10165.82|0
1653468950000|2022-05-25 08:55:50|10165.39|10165.39|10164.24|10164.24|10165.82|10165.82|10163.84|10163.84|0
1653468960000|2022-05-25 08:56:00|10164.35|10164.35|10164.11|10164.11|10164.35|10164.35|10164.11|10164.11|0
1653468970000|2022-05-25 08:56:10|10163.24|10163.24|10163.24|10163.24|10163.24|10163.24|10163.24|10163.24|0
1653468980000|2022-05-25 08:56:20|10162.02|10162.02|10160.56|10160.56|10162.02|10162.02|10160.56|10160.56|0
1653468990000|2022-05-25 08:56:30|10160.89|10160.89|10159.9|10159.9|10160.89|10160.89|10159.9|10159.9|0
1653469000000|2022-05-25 08:56:40|10159.47|10159.47|10159.47|10159.47|10159.47|10159.47|10159.47|10159.47|0
1653469010000|2022-05-25 08:56:50|10159.34|10159.34|10157.33|10157.33|10159.34|10159.34|10157.33|10157.33|0
1653469020000|2022-05-25 08:57:00|10157.19|10157.19|10157.23|10157.23|10157.3|10157.3|10157.19|10157.19|0
1653469030000|2022-05-25 08:57:10|10156.44|10156.44|10156.44|10156.44|10156.44|10156.44|10156.44|10156.44|0
1653469040000|2022-05-25 08:57:20|10156.08|10156.08|10155.06|10155.06|10156.08|10156.08|10155.06|10155.06|0
1653469050000|2022-05-25 08:57:30|10154.56|10154.56|10154.97|10154.97|10155.34|10155.34|10154.56|10154.56|0
1653469060000|2022-05-25 08:57:40|10155.22|10155.22|10152.16|10152.16|10155.22|10155.22|10151.94|10151.94|0
1653469070000|2022-05-25 08:57:50|10151.94|10151.94|10151.7|10151.7|10151.94|10151.94|10151.7|10151.7|0
1653469080000|2022-05-25 08:58:00|10151.2|10151.2|10149.63|10149.63|10151.2|10151.2|10149.63|10149.63|0
1653469090000|2022-05-25 08:58:10|10150.5|10150.5|10151.04|10151.04|10151.04|10151.04|10150.25|10150.25|0
1653469100000|2022-05-25 08:58:20|10150.99|10150.99|10150.99|10150.99|10150.99|10150.99|10150.99|10150.99|0
1653469110000|2022-05-25 08:58:30|10150.52|10150.52|10150.52|10150.52|10150.52|10150.52|10150.52|10150.52|0
1653469130000|2022-05-25 08:58:50|10149.92|10149.92|10149.92|10149.92|10149.92|10149.92|10149.92|10149.92|0
1653469140000|2022-05-25 08:59:00|10149.26|10149.26|10148.27|10148.27|10149.26|10149.26|10148.27|10148.27|0
1653469160000|2022-05-25 08:59:20|10148.14|10148.14|10148.14|10148.14|10148.14|10148.14|10148.14|10148.14|0
1653469170000|2022-05-25 08:59:30|10147.96|10147.96|10148.18|10148.18|10148.18|10148.18|10147.96|10147.96|0
1653469180000|2022-05-25 08:59:40|10147.83|10147.83|10147.83|10147.83|10147.83|10147.83|10147.83|10147.83|0
1653469190000|2022-05-25 08:59:50|10148|10148|10148|10148|10148|10148|10148|10148|0
1653469200000|2022-05-25 09:00:00|10148.16|10148.16|10148.16|10148.16|10148.16|10148.16|10148.16|10148.16|0
1653469210000|2022-05-25 09:00:10|10148.07|10148.07|10148.54|10148.54|10148.54|10148.54|10148.07|10148.07|0
1653469220000|2022-05-25 09:00:20|10148.7|10148.7|10148.61|10148.61|10148.7|10148.7|10148.61|10148.61|0
1653469230000|2022-05-25 09:00:30|10148.77|10148.77|10148.34|10148.34|10148.77|10148.77|10148.34|10148.34|0
1653469240000|2022-05-25 09:00:40|10147.55|10147.55|10147.55|10147.55|10147.55|10147.55|10145.98|10145.98|0
1653469250000|2022-05-25 09:00:50|10147.38|10147.38|10147.38|10147.38|10147.38|10147.38|10147.38|10147.38|0
1653469260000|2022-05-25 09:01:00|10147.42|10147.42|10147.42|10147.42|10147.42|10147.42|10147.42|10147.42|0
1653469270000|2022-05-25 09:01:10|10147.35|10147.35|10147.69|10147.69|10147.91|10147.91|10147.35|10147.35|0
1653469280000|2022-05-25 09:01:20|10147.85|10147.85|10147.85|10147.85|10147.85|10147.85|10147.85|10147.85|0
1653469290000|2022-05-25 09:01:30|10148.1|10148.1|10148.63|10148.63|10148.63|10148.63|10148.1|10148.1|0
1653469300000|2022-05-25 09:01:40|10148.75|10148.75|10148.88|10148.88|10148.88|10148.88|10148.75|10148.75|0
1653469310000|2022-05-25 09:01:50|10149.05|10149.05|10149.01|10149.01|10149.05|10149.05|10149.01|10149.01|0
1653469320000|2022-05-25 09:02:00|10148.22|10148.22|10147.65|10147.65|10148.22|10148.22|10147.65|10147.65|0
1653469330000|2022-05-25 09:02:10|10147.3|10147.3|10147.3|10147.3|10147.3|10147.3|10147.3|10147.3|0
1653469340000|2022-05-25 09:02:20|10146.86|10146.86|10146.08|10146.08|10146.86|10146.86|10146.08|10146.08|0
1653469350000|2022-05-25 09:02:30|10145.29|10145.29|10145.37|10145.37|10145.37|10145.37|10145.29|10145.29|0
1653469370000|2022-05-25 09:02:50|10145.12|10145.12|10145.12|10145.12|10145.12|10145.12|10145.12|10145.12|0
1653469390000|2022-05-25 09:03:10|10144.75|10144.75|10144.75|10144.75|10144.75|10144.75|10144.75|10144.75|0
1653469400000|2022-05-25 09:03:20|10144.66|10144.66|10144.66|10144.66|10144.66|10144.66|10144.66|10144.66|0
1653469420000|2022-05-25 09:03:40|10145.09|10145.09|10145.09|10145.09|10145.09|10145.09|10145.09|10145.09|0
1653469430000|2022-05-25 09:03:50|10144.99|10144.99|10144.46|10144.46|10144.99|10144.99|10144.46|10144.46|0
1653469440000|2022-05-25 09:04:00|10143.73|10143.73|10143.39|10143.39|10143.93|10143.93|10143.39|10143.39|0
1653469460000|2022-05-25 09:04:20|10144.17|10144.17|10144.17|10144.17|10144.54|10144.54|10144.17|10144.17|0
1653469470000|2022-05-25 09:04:30|10143.3|10143.3|10142.75|10142.75|10143.3|10143.3|10142.75|10142.75|0
1653469480000|2022-05-25 09:04:40|10142.32|10142.32|10142.24|10142.24|10142.32|10142.32|10142.24|10142.24|0
1653469490000|2022-05-25 09:04:50|10143.13|10143.13|10143.13|10143.13|10143.13|10143.13|10143.13|10143.13|0
1653469500000|2022-05-25 09:05:00|10143.31|10143.31|10143.31|10143.31|10143.31|10143.31|10143.31|10143.31|0
1653469510000|2022-05-25 09:05:10|10143.64|10143.64|10143.7|10143.7|10143.7|10143.7|10142.96|10142.96|0
1653469530000|2022-05-25 09:05:30|10143.27|10143.27|10142.84|10142.84|10143.27|10143.27|10142.84|10142.84|0
1653469540000|2022-05-25 09:05:40|10143.27|10143.27|10143.27|10143.27|10143.27|10143.27|10143.27|10143.27|0
1653469550000|2022-05-25 09:05:50|10144.13|10144.13|10142.81|10142.81|10144.13|10144.13|10142.59|10142.59|0
1653469560000|2022-05-25 09:06:00|10142.44|10142.44|10142.79|10142.79|10143.22|10143.22|10142.44|10142.44|0
1653469580000|2022-05-25 09:06:20|10142.57|10142.57|10142.57|10142.57|10142.57|10142.57|10142.57|10142.57|0
1653469590000|2022-05-25 09:06:30|10142.79|10142.79|10143.21|10143.21|10143.21|10143.21|10142.79|10142.79|0
1653469600000|2022-05-25 09:06:40|10143.43|10143.43|10143.43|10143.43|10143.43|10143.43|10143.43|10143.43|0
1653469610000|2022-05-25 09:06:50|10143.76|10143.76|10143.91|10143.91|10144.09|10144.09|10143.76|10143.76|0
1653469620000|2022-05-25 09:07:00|10143.68|10143.68|10142.9|10142.9|10143.68|10143.68|10142.9|10142.9|0
1653469640000|2022-05-25 09:07:20|10142.76|10142.76|10142.76|10142.76|10142.76|10142.76|10142.76|10142.76|0
1653469650000|2022-05-25 09:07:30|10142.53|10142.53|10142.31|10142.31|10142.53|10142.53|10142.31|10142.31|0
1653469680000|2022-05-25 09:08:00|10140.65|10140.65|10140.07|10140.07|10140.65|10140.65|10140.07|10140.07|0
1653469700000|2022-05-25 09:08:20|10140.18|10140.18|10141.27|10141.27|10141.27|10141.27|10140.07|10140.07|0
1653469710000|2022-05-25 09:08:30|10141.76|10141.76|10141.51|10141.51|10141.76|10141.76|10141.41|10141.41|0
1653469720000|2022-05-25 09:08:40|10141.42|10141.42|10141.42|10141.42|10141.42|10141.42|10141.42|10141.42|0
1653469740000|2022-05-25 09:09:00|10141.21|10141.21|10141.21|10141.21|10141.21|10141.21|10141.21|10141.21|0
1653469750000|2022-05-25 09:09:10|10141.64|10141.64|10141.64|10141.64|10141.64|10141.64|10141.64|10141.64|0
1653469760000|2022-05-25 09:09:20|10142.13|10142.13|10142.13|10142.13|10142.13|10142.13|10142.13|10142.13|0
1653469770000|2022-05-25 09:09:30|10142.03|10142.03|10142.03|10142.03|10142.03|10142.03|10142.03|10142.03|0
1653469790000|2022-05-25 09:09:50|10141.9|10141.9|10141.9|10141.9|10141.9|10141.9|10141.9|10141.9|0
1653469800000|2022-05-25 09:10:00|10141.47|10141.47|10141.47|10141.47|10141.47|10141.47|10141.47|10141.47|0
1653469810000|2022-05-25 09:10:10|10140.94|10140.94|10140.94|10140.94|10140.94|10140.94|10140.94|10140.94|0
1653469830000|2022-05-25 09:10:30|10140.16|10140.16|10140.64|10140.64|10140.64|10140.64|10140.16|10140.16|0
1653469850000|2022-05-25 09:10:50|10140.57|10140.57|10140.37|10140.37|10140.57|10140.57|10140.37|10140.37|0
1653469860000|2022-05-25 09:11:00|10139.95|10139.95|10139.95|10139.95|10139.95|10139.95|10139.34|10139.34|0
1653469870000|2022-05-25 09:11:10|10139.5|10139.5|10139.03|10139.03|10139.5|10139.5|10139.03|10139.03|0
1653469880000|2022-05-25 09:11:20|10139.25|10139.25|10139.25|10139.25|10139.25|10139.25|10139.25|10139.25|0
1653469890000|2022-05-25 09:11:30|10139.99|10139.99|10139.99|10139.99|10139.99|10139.99|10139.99|10139.99|0
1653469900000|2022-05-25 09:11:40|10140.86|10140.86|10140.75|10140.75|10140.86|10140.86|10140.75|10140.75|0
1653469910000|2022-05-25 09:11:50|10140.39|10140.39|10140.39|10140.39|10140.39|10140.39|10140.39|10140.39|0
1653469920000|2022-05-25 09:12:00|10140.32|10140.32|10139.36|10139.36|10140.32|10140.32|10139.36|10139.36|0
1653469930000|2022-05-25 09:12:10|10138.65|10138.65|10138.43|10138.43|10138.65|10138.65|10138.43|10138.43|0
1653469940000|2022-05-25 09:12:20|10138.56|10138.56|10137.86|10137.86|10138.56|10138.56|10137.68|10137.68|0
1653469950000|2022-05-25 09:12:30|10137.98|10137.98|10137.98|10137.98|10137.98|10137.98|10137.98|10137.98|0
1653469960000|2022-05-25 09:12:40|10138.44|10138.44|10138.6|10138.6|10138.6|10138.6|10138.44|10138.44|0
1653469980000|2022-05-25 09:13:00|10137.45|10137.45|10137.24|10137.24|10137.45|10137.45|10137.24|10137.24|0
1653469990000|2022-05-25 09:13:10|10136.45|10136.45|10136.45|10136.45|10136.45|10136.45|10136.45|10136.45|0
1653470000000|2022-05-25 09:13:20|10136.61|10136.61|10136.54|10136.54|10136.61|10136.61|10136.12|10136.12|0
1653470010000|2022-05-25 09:13:30|10136.44|10136.44|10137.54|10137.54|10137.54|10137.54|10136.44|10136.44|0
1653470020000|2022-05-25 09:13:40|10137.76|10137.76|10138.29|10138.29|10138.29|10138.29|10137.76|10137.76|0
1653470030000|2022-05-25 09:13:50|10137.79|10137.79|10137.79|10137.79|10137.79|10137.79|10137.79|10137.79|0
1653470040000|2022-05-25 09:14:00|10137.63|10137.63|10136.74|10136.74|10137.63|10137.63|10136.74|10136.74|0
1653470060000|2022-05-25 09:14:20|10136.37|10136.37|10135.89|10135.89|10136.37|10136.37|10135.89|10135.89|0
1653470070000|2022-05-25 09:14:30|10135.44|10135.44|10135.44|10135.44|10135.44|10135.44|10135.44|10135.44|0
1653470080000|2022-05-25 09:14:40|10135.36|10135.36|10132.33|10132.33|10135.36|10135.36|10132.1|10132.1|0
1653470090000|2022-05-25 09:14:50|10132|10132|10131.03|10131.03|10132.09|10132.09|10130.88|10130.88|0
1653470100000|2022-05-25 09:15:00|10130.25|10130.25|10130.3|10130.3|10130.47|10130.47|10129.97|10129.97|0
1653470110000|2022-05-25 09:15:10|10130.15|10130.15|10129.97|10129.97|10130.15|10130.15|10129.97|10129.97|0
1653470120000|2022-05-25 09:15:20|10130.33|10130.33|10130.26|10130.26|10130.33|10130.33|10130.18|10130.18|0
1653470130000|2022-05-25 09:15:30|10130.41|10130.41|10130.41|10130.41|10130.41|10130.41|10130.41|10130.41|0
1653470150000|2022-05-25 09:15:50|10130.19|10130.19|10130.52|10130.52|10130.52|10130.52|10129.48|10129.48|0
1653470230000|2022-05-25 09:17:10|10130.36|10130.36|10130.36|10130.36|10130.36|10130.36|10130.36|10130.36|0
1653470240000|2022-05-25 09:17:20|10130.18|10130.18|10130.18|10130.18|10130.18|10130.18|10130.18|10130.18|0
1653470250000|2022-05-25 09:17:30|10130|10130|10130.29|10130.29|10130.43|10130.43|10130|10130|0
1653470260000|2022-05-25 09:17:40|10130.15|10130.15|10130.15|10130.15|10130.15|10130.15|10130.06|10130.06|0
1653470270000|2022-05-25 09:17:50|10130.57|10130.57|10130.57|10130.57|10130.57|10130.57|10130.57|10130.57|0
1653470280000|2022-05-25 09:18:00|10130.75|10130.75|10131.18|10131.18|10131.18|10131.18|10130.75|10130.75|0
1653470290000|2022-05-25 09:18:10|10131.26|10131.26|10131.41|10131.41|10131.6|10131.6|10131.26|10131.26|0
1653470300000|2022-05-25 09:18:20|10131.78|10131.78|10131.86|10131.86|10131.86|10131.86|10131.78|10131.78|0
1653470310000|2022-05-25 09:18:30|10131.35|10131.35|10131.13|10131.13|10131.35|10131.35|10131.13|10131.13|0
1653470330000|2022-05-25 09:18:50|10132.7|10132.7|10137.99|10137.99|10137.99|10137.99|10132.7|10132.7|0
1653470340000|2022-05-25 09:19:00|10138.8|10138.8|10138.98|10138.98|10138.98|10138.98|10138.62|10138.62|0
1653470350000|2022-05-25 09:19:10|10139.2|10139.2|10139.2|10139.2|10139.2|10139.2|10139.2|10139.2|0
1653470370000|2022-05-25 09:19:30|10139.45|10139.45|10139.45|10139.45|10139.45|10139.45|10139.45|10139.45|0
1653470380000|2022-05-25 09:19:40|10139.27|10139.27|10139.75|10139.75|10139.75|10139.75|10139.27|10139.27|0
1653470390000|2022-05-25 09:19:50|10141.32|10141.32|10141.23|10141.23|10141.32|10141.32|10141.23|10141.23|0
1653470400000|2022-05-25 09:20:00|10141.41|10141.41|10143.04|10143.04|10143.22|10143.22|10141.23|10141.23|0
1653470410000|2022-05-25 09:20:10|10142.9|10142.9|10143.27|10143.27|10143.27|10143.27|10142.9|10142.9|0
1653470430000|2022-05-25 09:20:30|10143.49|10143.49|10143.49|10143.49|10143.49|10143.49|10143.49|10143.49|0
1653470440000|2022-05-25 09:20:40|10143.13|10143.13|10143.13|10143.13|10143.13|10143.13|10143.13|10143.13|0
1653470470000|2022-05-25 09:21:10|10143.92|10143.92|10142.58|10142.58|10144.61|10144.61|10142.58|10142.58|0
1653470480000|2022-05-25 09:21:20|10142.86|10142.86|10142.86|10142.86|10142.86|10142.86|10142.86|10142.86|0
1653470520000|2022-05-25 09:22:00|10142.77|10142.77|10140.77|10140.77|10142.96|10142.96|10140.61|10140.61|0
1653470560000|2022-05-25 09:22:40|10140.88|10140.88|10140.88|10140.88|10140.88|10140.88|10140.88|10140.88|0
1653470570000|2022-05-25 09:22:50|10140.81|10140.81|10140.81|10140.81|10140.81|10140.81|10140.81|10140.81|0
1653470580000|2022-05-25 09:23:00|10141.31|10141.31|10140.81|10140.81|10141.31|10141.31|10140.81|10140.81|0
1653470590000|2022-05-25 09:23:10|10141.29|10141.29|10141.29|10141.29|10141.29|10141.29|10141.29|10141.29|0
1653470600000|2022-05-25 09:23:20|10141.51|10141.51|10142.75|10142.75|10142.75|10142.75|10141.51|10141.51|0
1653470610000|2022-05-25 09:23:30|10142.62|10142.62|10142.64|10142.64|10142.8|10142.8|10142.62|10142.62|0
1653470630000|2022-05-25 09:23:50|10143.01|10143.01|10143.01|10143.01|10143.01|10143.01|10143.01|10143.01|0
1653470640000|2022-05-25 09:24:00|10142.89|10142.89|10142.67|10142.67|10142.89|10142.89|10142.67|10142.67|0
1653470650000|2022-05-25 09:24:10|10143.02|10143.02|10143.17|10143.17|10143.17|10143.17|10142.85|10142.85|0
1653470660000|2022-05-25 09:24:20|10143.41|10143.41|10143.65|10143.65|10143.65|10143.65|10143.41|10143.41|0
1653470670000|2022-05-25 09:24:30|10144.88|10144.88|10146.11|10146.11|10146.11|10146.11|10144.88|10144.88|0
1653470690000|2022-05-25 09:24:50|10146.54|10146.54|10147.21|10147.21|10147.21|10147.21|10146.54|10146.54|0
1653470700000|2022-05-25 09:25:00|10147.43|10147.43|10147.43|10147.43|10147.43|10147.43|10147.43|10147.43|0
1653470710000|2022-05-25 09:25:10|10147.08|10147.08|10147.08|10147.08|10147.08|10147.08|10147.08|10147.08|0
1653470750000|2022-05-25 09:25:50|10147.74|10147.74|10148.07|10148.07|10148.07|10148.07|10147.74|10147.74|0
1653470760000|2022-05-25 09:26:00|10147.28|10147.28|10147.46|10147.46|10147.46|10147.46|10147.28|10147.28|0
1653470780000|2022-05-25 09:26:20|10147.64|10147.64|10147.64|10147.64|10147.64|10147.64|10147.64|10147.64|0
1653470790000|2022-05-25 09:26:30|10147.46|10147.46|10147.42|10147.42|10147.51|10147.51|10147.42|10147.42|0
1653470800000|2022-05-25 09:26:40|10147.33|10147.33|10148.08|10148.08|10148.24|10148.24|10147.33|10147.33|0
1653470810000|2022-05-25 09:26:50|10148.26|10148.26|10148.26|10148.26|10148.26|10148.26|10148.26|10148.26|0
1653470820000|2022-05-25 09:27:00|10148.08|10148.08|10148.67|10148.67|10148.67|10148.67|10147.95|10147.95|0
1653470830000|2022-05-25 09:27:10|10148.75|10148.75|10148.75|10148.75|10149.18|10149.18|10148.75|10148.75|0
1653470840000|2022-05-25 09:27:20|10148.8|10148.8|10148.8|10148.8|10148.8|10148.8|10148.8|10148.8|0
1653470870000|2022-05-25 09:27:50|10149.15|10149.15|10148.94|10148.94|10149.15|10149.15|10148.76|10148.76|0
1653470880000|2022-05-25 09:28:00|10148.58|10148.58|10148.42|10148.42|10148.58|10148.58|10148.19|10148.19|0
1653470890000|2022-05-25 09:28:10|10147.71|10147.71|10147.9|10147.9|10147.9|10147.9|10147.54|10147.54|0
1653470910000|2022-05-25 09:28:30|10148.43|10148.43|10148.43|10148.43|10148.43|10148.43|10148.43|10148.43|0
1653470920000|2022-05-25 09:28:40|10148.66|10148.66|10148.66|10148.66|10148.66|10148.66|10148.66|10148.66|0
1653470930000|2022-05-25 09:28:50|10148.26|10148.26|10148.26|10148.26|10148.26|10148.26|10148.26|10148.26|0
1653470940000|2022-05-25 09:29:00|10148.63|10148.63|10148.17|10148.17|10148.63|10148.63|10148.17|10148.17|0
1653470950000|2022-05-25 09:29:10|10148.39|10148.39|10147.66|10147.66|10148.39|10148.39|10147.66|10147.66|0
1653470960000|2022-05-25 09:29:20|10147.16|10147.16|10147.14|10147.14|10147.16|10147.16|10147.07|10147.07|0
1653470970000|2022-05-25 09:29:30|10147.57|10147.57|10153|10153|10153.36|10153.36|10147.35|10147.35|0
1653470980000|2022-05-25 09:29:40|10153.88|10153.88|10153.93|10153.93|10153.93|10153.93|10153.88|10153.88|0
1653470990000|2022-05-25 09:29:50|10153.8|10153.8|10153.74|10153.74|10153.8|10153.8|10153.38|10153.38|0
1653471010000|2022-05-25 09:30:10|10154.61|10154.61|10155.71|10155.71|10155.71|10155.71|10154.61|10154.61|0
1653471020000|2022-05-25 09:30:20|10155.66|10155.66|10155.29|10155.29|10155.66|10155.66|10154.84|10154.84|0
1653471030000|2022-05-25 09:30:30|10154.84|10154.84|10154.84|10154.84|10154.84|10154.84|10154.84|10154.84|0
1653471050000|2022-05-25 09:30:50|10155.3|10155.3|10155.25|10155.25|10155.3|10155.3|10155.25|10155.25|0
1653471060000|2022-05-25 09:31:00|10155.18|10155.18|10154.73|10154.73|10155.23|10155.23|10154.73|10154.73|0
1653471070000|2022-05-25 09:31:10|10155.23|10155.23|10155.99|10155.99|10156.43|10156.43|10154.86|10154.86|0
1653471090000|2022-05-25 09:31:30|10156.17|10156.17|10157.31|10157.31|10157.31|10157.31|10156.17|10156.17|0
1653471100000|2022-05-25 09:31:40|10157.54|10157.54|10157.9|10157.9|10157.9|10157.9|10157.54|10157.54|0
1653471120000|2022-05-25 09:32:00|10158.06|10158.06|10158.06|10158.06|10158.06|10158.06|10158.06|10158.06|0
1653471130000|2022-05-25 09:32:10|10158.34|10158.34|10158.51|10158.51|10158.51|10158.51|10158.34|10158.34|0
1653471140000|2022-05-25 09:32:20|10158.88|10158.88|10159.44|10159.44|10159.44|10159.44|10158.88|10158.88|0
1653471150000|2022-05-25 09:32:30|10160.02|10160.02|10160.02|10160.02|10160.02|10160.02|10160.02|10160.02|0
1653471170000|2022-05-25 09:32:50|10160.39|10160.39|10162.31|10162.31|10162.31|10162.31|10160.39|10160.39|0
1653471180000|2022-05-25 09:33:00|10162.5|10162.5|10162.28|10162.28|10162.5|10162.5|10162.28|10162.28|0
1653471190000|2022-05-25 09:33:10|10164.63|10164.63|10164.63|10164.63|10164.63|10164.63|10164.63|10164.63|0
1653471200000|2022-05-25 09:33:20|10164.79|10164.79|10164.81|10164.81|10164.93|10164.93|10164.56|10164.56|0
1653471210000|2022-05-25 09:33:30|10164.89|10164.89|10164.89|10164.89|10164.89|10164.89|10164.89|10164.89|0
1653471240000|2022-05-25 09:34:00|10164.67|10164.67|10164.67|10164.67|10164.67|10164.67|10164.67|10164.67|0
1653471250000|2022-05-25 09:34:10|10164.98|10164.98|10164.67|10164.67|10164.98|10164.98|10164.67|10164.67|0
1653471260000|2022-05-25 09:34:20|10163.88|10163.88|10163.72|10163.72|10163.88|10163.88|10163.03|10163.03|0
1653471270000|2022-05-25 09:34:30|10164.09|10164.09|10164.94|10164.94|10164.94|10164.94|10164.09|10164.09|0
1653471280000|2022-05-25 09:34:40|10165.37|10165.37|10165.81|10165.81|10165.81|10165.81|10165.37|10165.37|0
1653471290000|2022-05-25 09:34:50|10165.97|10165.97|10166.35|10166.35|10166.35|10166.35|10165.97|10165.97|0
1653471300000|2022-05-25 09:35:00|10165.92|10165.92|10166.1|10166.1|10166.1|10166.1|10165.92|10165.92|0
1653471310000|2022-05-25 09:35:10|10165.93|10165.93|10164.8|10164.8|10165.93|10165.93|10164.64|10164.64|0
1653471320000|2022-05-25 09:35:20|10165.23|10165.23|10165.23|10165.23|10165.23|10165.23|10165.23|10165.23|0
1653471330000|2022-05-25 09:35:30|10165.36|10165.36|10165.67|10165.67|10165.67|10165.67|10165.36|10165.36|0
1653471340000|2022-05-25 09:35:40|10165.8|10165.8|10165.3|10165.3|10165.8|10165.8|10165.3|10165.3|0
1653471360000|2022-05-25 09:36:00|10165.18|10165.18|10165.18|10165.18|10165.18|10165.18|10165.18|10165.18|0
1653471370000|2022-05-25 09:36:10|10164.78|10164.78|10165.69|10165.69|10165.69|10165.69|10164.78|10164.78|0
1653471380000|2022-05-25 09:36:20|10166.48|10166.48|10168.04|10168.04|10168.04|10168.04|10166.48|10166.48|0
1653471390000|2022-05-25 09:36:30|10168.83|10168.83|10168.83|10168.83|10168.83|10168.83|10168.83|10168.83|0
1653471400000|2022-05-25 09:36:40|10168.7|10168.7|10168.7|10168.7|10168.7|10168.7|10168.7|10168.7|0
1653471410000|2022-05-25 09:36:50|10168.88|10168.88|10168.64|10168.64|10169.42|10169.42|10168.64|10168.64|0
1653471420000|2022-05-25 09:37:00|10168.5|10168.5|10168.46|10168.46|10168.5|10168.5|10168.46|10168.46|0
1653471470000|2022-05-25 09:37:50|10168.89|10168.89|10168.77|10168.77|10168.89|10168.89|10168.77|10168.77|0
1653471480000|2022-05-25 09:38:00|10168.55|10168.55|10168.48|10168.48|10168.55|10168.55|10168.37|10168.37|0
1653471490000|2022-05-25 09:38:10|10168.64|10168.64|10168.64|10168.64|10168.64|10168.64|10168.64|10168.64|0
1653471500000|2022-05-25 09:38:20|10169.08|10169.08|10169.08|10169.08|10169.08|10169.08|10169.08|10169.08|0
1653471530000|2022-05-25 09:38:50|10169.22|10169.22|10169.22|10169.22|10169.22|10169.22|10169.22|10169.22|0
1653471540000|2022-05-25 09:39:00|10168.56|10168.56|10168.15|10168.15|10168.56|10168.56|10167.9|10167.9|0
1653471550000|2022-05-25 09:39:10|10168.06|10168.06|10166.8|10166.8|10168.15|10168.15|10166.8|10166.8|0
1653471560000|2022-05-25 09:39:20|10166.43|10166.43|10166.61|10166.61|10166.61|10166.61|10166.43|10166.43|0
1653471600000|2022-05-25 09:40:00|10166.83|10166.83|10166.64|10166.64|10167.27|10167.27|10166.52|10166.52|0
1653471610000|2022-05-25 09:40:10|10166.11|10166.11|10164.64|10164.64|10166.2|10166.2|10164.64|10164.64|0
1653471620000|2022-05-25 09:40:20|10164.38|10164.38|10164.38|10164.38|10164.38|10164.38|10164.38|10164.38|0
1653471630000|2022-05-25 09:40:30|10162.81|10162.81|10162.81|10162.81|10162.81|10162.81|10162.81|10162.81|0
1653471640000|2022-05-25 09:40:40|10163.06|10163.06|10163.31|10163.31|10163.31|10163.31|10163.06|10163.06|0
1653471700000|2022-05-25 09:41:40|10163.44|10163.44|10163.44|10163.44|10163.44|10163.44|10163.44|10163.44|0
1653471710000|2022-05-25 09:41:50|10162.99|10162.99|10162.99|10162.99|10162.99|10162.99|10162.99|10162.99|0
1653471720000|2022-05-25 09:42:00|10163.42|10163.42|10163.64|10163.64|10163.64|10163.64|10163.42|10163.42|0
1653471730000|2022-05-25 09:42:10|10163.86|10163.86|10164.39|10164.39|10164.39|10164.39|10163.86|10163.86|0
1653471760000|2022-05-25 09:42:40|10164.17|10164.17|10162.96|10162.96|10164.17|10164.17|10162.96|10162.96|0
1653471770000|2022-05-25 09:42:50|10162.61|10162.61|10162.17|10162.17|10162.61|10162.61|10162.17|10162.17|0
1653471780000|2022-05-25 09:43:00|10161.95|10161.95|10161.95|10161.95|10161.95|10161.95|10161.95|10161.95|0
1653471810000|2022-05-25 09:43:30|10161.78|10161.78|10161.23|10161.23|10161.78|10161.78|10161.23|10161.23|0
1653471820000|2022-05-25 09:43:40|10160.55|10160.55|10160.55|10160.55|10160.55|10160.55|10160.55|10160.55|0
1653471840000|2022-05-25 09:44:00|10160.64|10160.64|10160.64|10160.64|10160.64|10160.64|10160.64|10160.64|0
1653471880000|2022-05-25 09:44:40|10160.51|10160.51|10160.51|10160.51|10160.51|10160.51|10160.51|10160.51|0
1653471890000|2022-05-25 09:44:50|10160.29|10160.29|10160.29|10160.29|10160.29|10160.29|10160.29|10160.29|0
1653471900000|2022-05-25 09:45:00|10160.41|10160.41|10160.41|10160.41|10160.41|10160.41|10160.41|10160.41|0
1653471920000|2022-05-25 09:45:20|10160.19|10160.19|10160.12|10160.12|10160.56|10160.56|10160.12|10160.12|0
1653471930000|2022-05-25 09:45:30|10160.21|10160.21|10160.21|10160.21|10160.21|10160.21|10160.21|10160.21|0
1653471940000|2022-05-25 09:45:40|10161|10161|10160.61|10160.61|10161|10161|10160.61|10160.61|0
1653472010000|2022-05-25 09:46:50|10160.86|10160.86|10160.64|10160.64|10160.86|10160.86|10160.64|10160.64|0
1653472030000|2022-05-25 09:47:10|10160.8|10160.8|10162.52|10162.52|10162.52|10162.52|10160.8|10160.8|0
1653472050000|2022-05-25 09:47:30|10162.36|10162.36|10162.36|10162.36|10162.36|10162.36|10162.36|10162.36|0
1653472060000|2022-05-25 09:47:40|10161.9|10161.9|10161.9|10161.9|10161.9|10161.9|10161.9|10161.9|0
1653472070000|2022-05-25 09:47:50|10161.72|10161.72|10161.54|10161.54|10161.72|10161.72|10161.37|10161.37|0
1653472080000|2022-05-25 09:48:00|10161.67|10161.67|10161.67|10161.67|10161.67|10161.67|10161.67|10161.67|0
1653472100000|2022-05-25 09:48:20|10161.45|10161.45|10161.42|10161.42|10161.45|10161.45|10161.2|10161.2|0
1653472110000|2022-05-25 09:48:30|10161.75|10161.75|10160.74|10160.74|10161.75|10161.75|10160.74|10160.74|0
1653472130000|2022-05-25 09:48:50|10160.97|10160.97|10160.97|10160.97|10160.97|10160.97|10160.97|10160.97|0
1653472160000|2022-05-25 09:49:20|10161.15|10161.15|10161.17|10161.17|10161.17|10161.17|10160.92|10160.92|0
1653472170000|2022-05-25 09:49:30|10161.52|10161.52|10161.52|10161.52|10161.52|10161.52|10161.52|10161.52|0
1653472190000|2022-05-25 09:49:50|10161.7|10161.7|10163.03|10163.03|10163.03|10163.03|10161.7|10161.7|0
1653472200000|2022-05-25 09:50:00|10163.47|10163.47|10163.33|10163.33|10163.47|10163.47|10163.33|10163.33|0
1653472210000|2022-05-25 09:50:10|10163.14|10163.14|10163.76|10163.76|10163.76|10163.76|10163.14|10163.14|0
1653472220000|2022-05-25 09:50:20|10164.19|10164.19|10164.19|10164.19|10164.19|10164.19|10164.19|10164.19|0
1653472240000|2022-05-25 09:50:40|10164.07|10164.07|10164.32|10164.32|10164.32|10164.32|10164.07|10164.07|0
1653472250000|2022-05-25 09:50:50|10164.78|10164.78|10164.32|10164.32|10164.78|10164.78|10164.32|10164.32|0
1653472260000|2022-05-25 09:51:00|10164.69|10164.69|10164.69|10164.69|10164.69|10164.69|10164.69|10164.69|0
1653472270000|2022-05-25 09:51:10|10164.52|10164.52|10164.52|10164.52|10164.52|10164.52|10164.52|10164.52|0
1653472290000|2022-05-25 09:51:30|10165.27|10165.27|10164.84|10164.84|10165.27|10165.27|10164.84|10164.84|0
1653472310000|2022-05-25 09:51:50|10165.11|10165.11|10164.94|10164.94|10165.11|10165.11|10164.94|10164.94|0
1653472320000|2022-05-25 09:52:00|10165.72|10165.72|10165.72|10165.72|10165.72|10165.72|10165.72|10165.72|0
1653472340000|2022-05-25 09:52:20|10166.15|10166.15|10167.64|10167.64|10167.64|10167.64|10166.15|10166.15|0
1653472350000|2022-05-25 09:52:30|10167.86|10167.86|10167.23|10167.23|10168.11|10168.11|10167.23|10167.23|0
1653472360000|2022-05-25 09:52:40|10167.07|10167.07|10166.59|10166.59|10167.07|10167.07|10166.59|10166.59|0
1653472370000|2022-05-25 09:52:50|10166.24|10166.24|10166.24|10166.24|10166.24|10166.24|10166.24|10166.24|0
1653472380000|2022-05-25 09:53:00|10165.45|10165.45|10165.02|10165.02|10165.45|10165.45|10165.02|10165.02|0
1653472390000|2022-05-25 09:53:10|10164.84|10164.84|10164.84|10164.84|10164.84|10164.84|10164.84|10164.84|0
1653472400000|2022-05-25 09:53:20|10164.62|10164.62|10164.44|10164.44|10164.62|10164.62|10164.26|10164.26|0
1653472430000|2022-05-25 09:53:50|10164.66|10164.66|10164.66|10164.66|10164.66|10164.66|10164.66|10164.66|0
1653472440000|2022-05-25 09:54:00|10164.84|10164.84|10164.92|10164.92|10165.01|10165.01|10164.84|10164.84|0
1653472450000|2022-05-25 09:54:10|10165.1|10165.1|10165.1|10165.1|10165.1|10165.1|10165.1|10165.1|0
1653472460000|2022-05-25 09:54:20|10164.66|10164.66|10164.66|10164.66|10164.66|10164.66|10164.66|10164.66|0
1653472470000|2022-05-25 09:54:30|10164.88|10164.88|10165.1|10165.1|10165.1|10165.1|10164.79|10164.79|0
1653472480000|2022-05-25 09:54:40|10165.19|10165.19|10165.1|10165.1|10165.19|10165.19|10165.1|10165.1|0
1653472490000|2022-05-25 09:54:50|10165.21|10165.21|10165.21|10165.21|10165.21|10165.21|10165.21|10165.21|0
1653472500000|2022-05-25 09:55:00|10165.1|10165.1|10165.32|10165.32|10165.32|10165.32|10165.1|10165.1|0
1653472510000|2022-05-25 09:55:10|10165.57|10165.57|10165.81|10165.81|10165.81|10165.81|10165.57|10165.57|0
1653472520000|2022-05-25 09:55:20|10166.68|10166.68|10166.64|10166.64|10166.68|10166.68|10166.64|10166.64|0
1653472530000|2022-05-25 09:55:30|10167.17|10167.17|10167.39|10167.39|10167.39|10167.39|10167.17|10167.17|0
1653472550000|2022-05-25 09:55:50|10167.9|10167.9|10167.9|10167.9|10167.9|10167.9|10167.9|10167.9|0
1653472560000|2022-05-25 09:56:00|10167.98|10167.98|10169.65|10169.65|10169.65|10169.65|10167.98|10167.98|0
1653472570000|2022-05-25 09:56:10|10168.08|10168.08|10166.77|10166.77|10168.08|10168.08|10166.77|10166.77|0
1653472580000|2022-05-25 09:56:20|10165.98|10165.98|10165.74|10165.74|10165.98|10165.98|10165.07|10165.07|0
1653472590000|2022-05-25 09:56:30|10165.85|10165.85|10165.96|10165.96|10165.96|10165.96|10165.74|10165.74|0
1653472610000|2022-05-25 09:56:50|10165.74|10165.74|10165.74|10165.74|10165.74|10165.74|10165.74|10165.74|0
1653472620000|2022-05-25 09:57:00|10165.82|10165.82|10165.23|10165.23|10165.82|10165.82|10165.23|10165.23|0
1653472630000|2022-05-25 09:57:10|10165.61|10165.61|10165.61|10165.61|10166.1|10166.1|10165.61|10165.61|0
1653472660000|2022-05-25 09:57:40|10165.43|10165.43|10163.86|10163.86|10165.43|10165.43|10163.86|10163.86|0
1653472670000|2022-05-25 09:57:50|10163.63|10163.63|10163.63|10163.63|10163.63|10163.63|10163.63|10163.63|0
1653472680000|2022-05-25 09:58:00|10163.45|10163.45|10163.41|10163.41|10163.45|10163.45|10163.41|10163.41|0
1653472690000|2022-05-25 09:58:10|10162.98|10162.98|10162.98|10162.98|10162.98|10162.98|10162.98|10162.98|0
1653472720000|2022-05-25 09:58:40|10163.03|10163.03|10163.03|10163.03|10163.03|10163.03|10163.03|10163.03|0
1653472730000|2022-05-25 09:58:50|10161.46|10161.46|10161.3|10161.3|10161.46|10161.46|10161.3|10161.3|0
1653472740000|2022-05-25 09:59:00|10160.51|10160.51|10160.73|10160.73|10160.73|10160.73|10160.51|10160.51|0
1653472780000|2022-05-25 09:59:40|10161.51|10161.51|10162.07|10162.07|10162.07|10162.07|10161.51|10161.51|0
1653472790000|2022-05-25 09:59:50|10161.95|10161.95|10162.56|10162.56|10162.56|10162.56|10161.95|10161.95|0
1653472800000|2022-05-25 10:00:00|10162.1|10162.1|10162.02|10162.02|10162.1|10162.1|10162.02|10162.02|0
1653472810000|2022-05-25 10:00:10|10161.84|10161.84|10161.67|10161.67|10161.84|10161.84|10161.67|10161.67|0
1653472820000|2022-05-25 10:00:20|10161.48|10161.48|10161.29|10161.29|10161.48|10161.48|10160.87|10160.87|0
1653472830000|2022-05-25 10:00:30|10161.46|10161.46|10161.46|10161.46|10161.46|10161.46|10161.46|10161.46|0
1653472840000|2022-05-25 10:00:40|10161.23|10161.23|10161.89|10161.89|10161.89|10161.89|10160.33|10160.33|0
1653472860000|2022-05-25 10:01:00|10161.77|10161.77|10161.72|10161.72|10161.77|10161.77|10161.72|10161.72|0
1653472870000|2022-05-25 10:01:10|10161.94|10161.94|10161.94|10161.94|10161.94|10161.94|10161.94|10161.94|0
1653472890000|2022-05-25 10:01:30|10161.51|10161.51|10162.04|10162.04|10162.04|10162.04|10161.51|10161.51|0
1653472910000|2022-05-25 10:01:50|10161.74|10161.74|10161.74|10161.74|10161.74|10161.74|10161.74|10161.74|0
1653472920000|2022-05-25 10:02:00|10161.96|10161.96|10162.14|10162.14|10162.14|10162.14|10161.91|10161.91|0
1653472930000|2022-05-25 10:02:10|10162.37|10162.37|10162.19|10162.19|10162.37|10162.37|10162.19|10162.19|0
1653472960000|2022-05-25 10:02:40|10161.89|10161.89|10161.89|10161.89|10161.89|10161.89|10161.89|10161.89|0
1653472970000|2022-05-25 10:02:50|10161.64|10161.64|10160.56|10160.56|10161.64|10161.64|10160.56|10160.56|0
1653473000000|2022-05-25 10:03:20|10159.99|10159.99|10159.99|10159.99|10159.99|10159.99|10159.99|10159.99|0
1653473010000|2022-05-25 10:03:30|10160.14|10160.14|10160.01|10160.01|10160.14|10160.14|10160.01|10160.01|0
1653473020000|2022-05-25 10:03:40|10159.92|10159.92|10159.92|10159.92|10159.92|10159.92|10159.92|10159.92|0
1653473030000|2022-05-25 10:03:50|10160.14|10160.14|10160.14|10160.14|10160.14|10160.14|10160.14|10160.14|0
1653473040000|2022-05-25 10:04:00|10159.84|10159.84|10159.84|10159.84|10159.84|10159.84|10159.84|10159.84|0
1653473050000|2022-05-25 10:04:10|10159.4|10159.4|10159.4|10159.4|10159.4|10159.4|10159.4|10159.4|0
1653473070000|2022-05-25 10:04:30|10158.92|10158.92|10158.92|10158.92|10158.92|10158.92|10158.92|10158.92|0
1653473080000|2022-05-25 10:04:40|10159.28|10159.28|10158.99|10158.99|10159.45|10159.45|10158.99|10158.99|0
1653473090000|2022-05-25 10:04:50|10159.13|10159.13|10159.03|10159.03|10159.13|10159.13|10159.03|10159.03|0
1653473100000|2022-05-25 10:05:00|10158.25|10158.25|10158.43|10158.43|10158.78|10158.78|10158.25|10158.25|0
1653473120000|2022-05-25 10:05:20|10158.56|10158.56|10160.82|10160.82|10160.82|10160.82|10158.47|10158.47|0
1653473130000|2022-05-25 10:05:30|10160.95|10160.95|10161.07|10161.07|10161.07|10161.07|10160.95|10160.95|0
1653473140000|2022-05-25 10:05:40|10161.23|10161.23|10161.23|10161.23|10161.23|10161.23|10161.23|10161.23|0
1653473150000|2022-05-25 10:05:50|10160.9|10160.9|10160.9|10160.9|10160.9|10160.9|10160.9|10160.9|0
1653473160000|2022-05-25 10:06:00|10161.69|10161.69|10163.8|10163.8|10163.8|10163.8|10161.69|10161.69|0
1653473180000|2022-05-25 10:06:20|10164.24|10164.24|10164.24|10164.24|10164.24|10164.24|10164.24|10164.24|0
1653473190000|2022-05-25 10:06:30|10163.71|10163.71|10163.71|10163.71|10163.71|10163.71|10163.71|10163.71|0
1653473210000|2022-05-25 10:06:50|10163.89|10163.89|10163.89|10163.89|10163.89|10163.89|10163.89|10163.89|0
1653473220000|2022-05-25 10:07:00|10164.1|10164.1|10164.18|10164.18|10164.18|10164.18|10164.1|10164.1|0
1653473230000|2022-05-25 10:07:10|10164.54|10164.54|10164.9|10164.9|10164.9|10164.9|10164.54|10164.54|0
1653473240000|2022-05-25 10:07:20|10165.69|10165.69|10165.92|10165.92|10165.92|10165.92|10165.69|10165.69|0
1653473250000|2022-05-25 10:07:30|10165.55|10165.55|10165.77|10165.77|10165.77|10165.77|10165.55|10165.55|0
1653473260000|2022-05-25 10:07:40|10166.07|10166.07|10166.07|10166.07|10166.07|10166.07|10166.07|10166.07|0
1653473270000|2022-05-25 10:07:50|10166.41|10166.41|10166.97|10166.97|10166.97|10166.97|10166.24|10166.24|0
1653473280000|2022-05-25 10:08:00|10167.5|10167.5|10167.45|10167.45|10167.94|10167.94|10167.35|10167.35|0
1653473290000|2022-05-25 10:08:10|10167.88|10167.88|10168.2|10168.2|10168.2|10168.2|10167.88|10167.88|0
1653473300000|2022-05-25 10:08:20|10168.43|10168.43|10168.34|10168.34|10168.43|10168.43|10168.34|10168.34|0
1653473310000|2022-05-25 10:08:30|10168.59|10168.59|10168.59|10168.59|10168.59|10168.59|10168.59|10168.59|0
1653473320000|2022-05-25 10:08:40|10168.67|10168.67|10168.44|10168.44|10168.76|10168.76|10168.44|10168.44|0
1653473330000|2022-05-25 10:08:50|10168.07|10168.07|10168.07|10168.07|10168.07|10168.07|10168.07|10168.07|0
1653473340000|2022-05-25 10:09:00|10168.32|10168.32|10168.32|10168.32|10168.32|10168.32|10168.32|10168.32|0
1653473350000|2022-05-25 10:09:10|10168.64|10168.64|10168.59|10168.59|10168.64|10168.64|10168.59|10168.59|0
1653473360000|2022-05-25 10:09:20|10168.77|10168.77|10168.77|10168.77|10168.77|10168.77|10168.77|10168.77|0
1653473370000|2022-05-25 10:09:30|10168.99|10168.99|10169.33|10169.33|10169.33|10169.33|10168.86|10168.86|0
1653473380000|2022-05-25 10:09:40|10169.77|10169.77|10170.17|10170.17|10170.17|10170.17|10169.77|10169.77|0
1653473390000|2022-05-25 10:09:50|10170.35|10170.35|10170.57|10170.57|10170.57|10170.57|10170.35|10170.35|0
1653473400000|2022-05-25 10:10:00|10170.94|10170.94|10173.07|10173.07|10173.07|10173.07|10170.94|10170.94|0
1653473410000|2022-05-25 10:10:10|10173.4|10173.4|10174.18|10174.18|10174.18|10174.18|10173.4|10173.4|0
1653473420000|2022-05-25 10:10:20|10174.96|10174.96|10175.13|10175.13|10175.13|10175.13|10174.96|10174.96|0
1653473430000|2022-05-25 10:10:30|10174.42|10174.42|10175.33|10175.33|10175.33|10175.33|10174.42|10174.42|0
1653473440000|2022-05-25 10:10:40|10176.48|10176.48|10176.92|10176.92|10176.92|10176.92|10176.48|10176.48|0
1653473460000|2022-05-25 10:11:00|10176.81|10176.81|10176.81|10176.81|10176.81|10176.81|10176.81|10176.81|0
1653473470000|2022-05-25 10:11:10|10176.72|10176.72|10178.2|10178.2|10178.2|10178.2|10176.72|10176.72|0
1653473480000|2022-05-25 10:11:20|10178.33|10178.33|10180.42|10180.42|10180.81|10180.81|10178.33|10178.33|0
1653473490000|2022-05-25 10:11:30|10179.92|10179.92|10180.19|10180.19|10180.19|10180.19|10179.92|10179.92|0
1653473520000|2022-05-25 10:12:00|10180.01|10180.01|10180.01|10180.01|10180.01|10180.01|10180.01|10180.01|0
1653473530000|2022-05-25 10:12:10|10179.23|10179.23|10179.23|10179.23|10179.23|10179.23|10179.23|10179.23|0
1653473540000|2022-05-25 10:12:20|10178.44|10178.44|10177.13|10177.13|10178.44|10178.44|10177.13|10177.13|0
1653473550000|2022-05-25 10:12:30|10176.9|10176.9|10176.21|10176.21|10176.9|10176.9|10176.21|10176.21|0
1653473570000|2022-05-25 10:12:50|10175.84|10175.84|10175.84|10175.84|10175.84|10175.84|10175.84|10175.84|0
1653473580000|2022-05-25 10:13:00|10175.41|10175.41|10174.45|10174.45|10175.41|10175.41|10174.45|10174.45|0
1653473600000|2022-05-25 10:13:20|10174.58|10174.58|10174.81|10174.81|10174.81|10174.81|10174.58|10174.58|0
1653473640000|2022-05-25 10:14:00|10174.58|10174.58|10174.06|10174.06|10174.83|10174.83|10174.06|10174.06|0
1653473650000|2022-05-25 10:14:10|10173.62|10173.62|10171.95|10171.95|10173.62|10173.62|10171.95|10171.95|0
1653473660000|2022-05-25 10:14:20|10171.42|10171.42|10171.42|10171.42|10171.42|10171.42|10171.42|10171.42|0
1653473680000|2022-05-25 10:14:40|10172.2|10172.2|10172.2|10172.2|10172.2|10172.2|10172.2|10172.2|0
1653473700000|2022-05-25 10:15:00|10172.11|10172.11|10172.72|10172.72|10172.72|10172.72|10172.11|10172.11|0
1653473720000|2022-05-25 10:15:20|10172.54|10172.54|10172.54|10172.54|10172.54|10172.54|10172.54|10172.54|0
1653473730000|2022-05-25 10:15:30|10172.17|10172.17|10172.28|10172.28|10172.28|10172.28|10172.17|10172.17|0
1653473740000|2022-05-25 10:15:40|10171.41|10171.41|10170.62|10170.62|10171.41|10171.41|10170.62|10170.62|0
1653473770000|2022-05-25 10:16:10|10170.49|10170.49|10170.49|10170.49|10170.49|10170.49|10170.49|10170.49|0
1653473810000|2022-05-25 10:16:50|10170.37|10170.37|10170.37|10170.37|10170.37|10170.37|10170.37|10170.37|0
1653473820000|2022-05-25 10:17:00|10170.12|10170.12|10170.37|10170.37|10170.37|10170.37|10170.12|10170.12|0
1653473830000|2022-05-25 10:17:10|10170.04|10170.04|10168.48|10168.48|10170.04|10170.04|10168.48|10168.48|0
1653473840000|2022-05-25 10:17:20|10169.01|10169.01|10169.62|10169.62|10169.62|10169.62|10169.01|10169.01|0
1653473850000|2022-05-25 10:17:30|10169.53|10169.53|10169.53|10169.53|10169.53|10169.53|10169.53|10169.53|0
1653473860000|2022-05-25 10:17:40|10168.72|10168.72|10168.72|10168.72|10168.72|10168.72|10168.72|10168.72|0
1653473880000|2022-05-25 10:18:00|10168.36|10168.36|10168.36|10168.36|10168.36|10168.36|10168.36|10168.36|0
1653473900000|2022-05-25 10:18:20|10168.89|10168.89|10168.89|10168.89|10168.89|10168.89|10168.89|10168.89|0
1653473920000|2022-05-25 10:18:40|10169.32|10169.32|10169.32|10169.32|10169.32|10169.32|10169.32|10169.32|0
1653474010000|2022-05-25 10:20:10|10169.48|10169.48|10169.48|10169.48|10169.48|10169.48|10169.48|10169.48|0
1653474030000|2022-05-25 10:20:30|10169.05|10169.05|10169.05|10169.05|10169.05|10169.05|10169.05|10169.05|0
1653474060000|2022-05-25 10:21:00|10168.67|10168.67|10168.67|10168.67|10168.67|10168.67|10168.67|10168.67|0
1653474090000|2022-05-25 10:21:30|10168.85|10168.85|10168.85|10168.85|10168.85|10168.85|10168.85|10168.85|0
1653474100000|2022-05-25 10:21:40|10168.5|10168.5|10168.5|10168.5|10168.5|10168.5|10168.5|10168.5|0
1653474110000|2022-05-25 10:21:50|10169.37|10169.37|10169.37|10169.37|10169.37|10169.37|10169.37|10169.37|0
1653474170000|2022-05-25 10:22:50|10169.53|10169.53|10169.53|10169.53|10169.53|10169.53|10169.53|10169.53|0
1653474180000|2022-05-25 10:23:00|10169.09|10169.09|10169.09|10169.09|10169.09|10169.09|10169.09|10169.09|0
1653474190000|2022-05-25 10:23:10|10168.41|10168.41|10168.32|10168.32|10168.49|10168.49|10168.32|10168.32|0
1653474200000|2022-05-25 10:23:20|10168.15|10168.15|10168.53|10168.53|10168.53|10168.53|10168.02|10168.02|0
1653474240000|2022-05-25 10:24:00|10168.95|10168.95|10168.95|10168.95|10169.11|10169.11|10168.95|10168.95|0
1653474250000|2022-05-25 10:24:10|10168.8|10168.8|10168.8|10168.8|10168.8|10168.8|10168.8|10168.8|0
1653474260000|2022-05-25 10:24:20|10168.98|10168.98|10169.45|10169.45|10169.45|10169.45|10168.98|10168.98|0
1653474270000|2022-05-25 10:24:30|10169.89|10169.89|10169.71|10169.71|10169.89|10169.89|10169.28|10169.28|0
1653474280000|2022-05-25 10:24:40|10169.89|10169.89|10169.67|10169.67|10170.14|10170.14|10169.67|10169.67|0
1653474290000|2022-05-25 10:24:50|10169.84|10169.84|10169.84|10169.84|10169.84|10169.84|10169.84|10169.84|0
1653474330000|2022-05-25 10:25:30|10170.06|10170.06|10170.06|10170.06|10170.06|10170.06|10170.06|10170.06|0
1653474350000|2022-05-25 10:25:50|10170.29|10170.29|10170.03|10170.03|10170.29|10170.29|10170.03|10170.03|0
1653474360000|2022-05-25 10:26:00|10169.81|10169.81|10169.65|10169.65|10169.81|10169.81|10169.65|10169.65|0
1653474380000|2022-05-25 10:26:20|10169.61|10169.61|10169.61|10169.61|10169.61|10169.61|10169.61|10169.61|0
1653474420000|2022-05-25 10:27:00|10169.82|10169.82|10169.82|10169.82|10169.82|10169.82|10169.82|10169.82|0
1653474430000|2022-05-25 10:27:10|10170.2|10170.2|10170.2|10170.2|10170.2|10170.2|10170.2|10170.2|0
1653474440000|2022-05-25 10:27:20|10170.3|10170.3|10170.53|10170.53|10170.53|10170.53|10170.3|10170.3|0
1653474450000|2022-05-25 10:27:30|10170.69|10170.69|10170.53|10170.53|10170.69|10170.69|10170.53|10170.53|0
1653474460000|2022-05-25 10:27:40|10170.37|10170.37|10169.15|10169.15|10170.37|10170.37|10169.15|10169.15|0
1653474470000|2022-05-25 10:27:50|10168.92|10168.92|10168.92|10168.92|10168.92|10168.92|10168.92|10168.92|0
1653474480000|2022-05-25 10:28:00|10168.26|10168.26|10168.4|10168.4|10168.4|10168.4|10168.26|10168.26|0
1653474490000|2022-05-25 10:28:10|10168.17|10168.17|10168.17|10168.17|10168.17|10168.17|10168.17|10168.17|0
1653474520000|2022-05-25 10:28:40|10167.74|10167.74|10166.24|10166.24|10167.74|10167.74|10166.18|10166.18|0
1653474530000|2022-05-25 10:28:50|10166.01|10166.01|10166.24|10166.24|10166.24|10166.24|10166.01|10166.01|0
1653474540000|2022-05-25 10:29:00|10166.05|10166.05|10166.05|10166.05|10166.05|10166.05|10166.05|10166.05|0
1653474560000|2022-05-25 10:29:20|10167.62|10167.62|10170.76|10170.76|10170.76|10170.76|10167.62|10167.62|0
1653474570000|2022-05-25 10:29:30|10170.93|10170.93|10171.06|10171.06|10171.29|10171.29|10170.93|10170.93|0
1653474580000|2022-05-25 10:29:40|10170.83|10170.83|10170.7|10170.7|10170.83|10170.83|10170.48|10170.48|0
1653474590000|2022-05-25 10:29:50|10170.83|10170.83|10173.43|10173.43|10173.43|10173.43|10170.83|10170.83|0
1653474600000|2022-05-25 10:30:00|10173.21|10173.21|10174.49|10174.49|10174.74|10174.74|10173.21|10173.21|0
1653474610000|2022-05-25 10:30:10|10174.25|10174.25|10174.17|10174.17|10174.25|10174.25|10174.17|10174.17|0
1653474620000|2022-05-25 10:30:20|10176.19|10176.19|10176.44|10176.44|10176.44|10176.44|10176.19|10176.19|0
1653474630000|2022-05-25 10:30:30|10176.42|10176.42|10177.74|10177.74|10177.74|10177.74|10176.42|10176.42|0
1653474650000|2022-05-25 10:30:50|10178.1|10178.1|10176.4|10176.4|10178.86|10178.86|10176.4|10176.4|0
1653474660000|2022-05-25 10:31:00|10176.58|10176.58|10177.36|10177.36|10177.36|10177.36|10176.58|10176.58|0
1653474670000|2022-05-25 10:31:10|10177.58|10177.58|10177.8|10177.8|10177.8|10177.8|10177.58|10177.58|0
1653474680000|2022-05-25 10:31:20|10178.17|10178.17|10178.17|10178.17|10178.17|10178.17|10178.17|10178.17|0
1653474690000|2022-05-25 10:31:30|10178.95|10178.95|10179.17|10179.17|10179.17|10179.17|10178.95|10178.95|0
1653474700000|2022-05-25 10:31:40|10179.95|10179.95|10179.7|10179.7|10179.95|10179.95|10179.7|10179.7|0
1653474720000|2022-05-25 10:32:00|10180.49|10180.49|10180.49|10180.49|10180.49|10180.49|10180.49|10180.49|0
1653474740000|2022-05-25 10:32:20|10180.66|10180.66|10180.66|10180.66|10180.66|10180.66|10180.66|10180.66|0
1653474750000|2022-05-25 10:32:30|10181.52|10181.52|10181.52|10181.52|10181.52|10181.52|10181.52|10181.52|0
1653474760000|2022-05-25 10:32:40|10181.3|10181.3|10181.08|10181.08|10181.3|10181.3|10181.08|10181.08|0
1653474780000|2022-05-25 10:33:00|10180.9|10180.9|10183.73|10183.73|10183.73|10183.73|10180.9|10180.9|0
1653474790000|2022-05-25 10:33:10|10183.62|10183.62|10183.62|10183.62|10183.62|10183.62|10183.62|10183.62|0
1653474800000|2022-05-25 10:33:20|10183.45|10183.45|10183.45|10183.45|10183.45|10183.45|10183.45|10183.45|0
1653474810000|2022-05-25 10:33:30|10183.27|10183.27|10183.03|10183.03|10183.27|10183.27|10183.03|10183.03|0
1653474830000|2022-05-25 10:33:50|10182.66|10182.66|10182.66|10182.66|10182.66|10182.66|10182.66|10182.66|0
1653474850000|2022-05-25 10:34:10|10180.31|10180.31|10178.52|10178.52|10180.31|10180.31|10178.52|10178.52|0
1653474870000|2022-05-25 10:34:30|10179.31|10179.31|10180.96|10180.96|10180.96|10180.96|10179.31|10179.31|0
1653474880000|2022-05-25 10:34:40|10180.78|10180.78|10180.78|10180.78|10180.78|10180.78|10180.78|10180.78|0
1653474890000|2022-05-25 10:34:50|10180.56|10180.56|10180.73|10180.73|10180.73|10180.73|10180.56|10180.56|0
1653474900000|2022-05-25 10:35:00|10180.49|10180.49|10180.8|10180.8|10181.12|10181.12|10180.49|10180.49|0
1653474910000|2022-05-25 10:35:10|10182.51|10182.51|10183.58|10183.58|10184.19|10184.19|10182.51|10182.51|0
1653474920000|2022-05-25 10:35:20|10182.73|10182.73|10183.58|10183.58|10183.58|10183.58|10182.73|10182.73|0
1653474930000|2022-05-25 10:35:30|10183.13|10183.13|10183.44|10183.44|10183.44|10183.44|10183.13|10183.13|0
1653474940000|2022-05-25 10:35:40|10183.33|10183.33|10182.79|10182.79|10183.33|10183.33|10182.79|10182.79|0
1653474950000|2022-05-25 10:35:50|10182.7|10182.7|10182.61|10182.61|10182.7|10182.7|10182.61|10182.61|0
1653474960000|2022-05-25 10:36:00|10182.83|10182.83|10182.12|10182.12|10182.83|10182.83|10182.12|10182.12|0
1653474970000|2022-05-25 10:36:10|10182.24|10182.24|10182.03|10182.03|10182.37|10182.37|10181.68|10181.68|0
1653474980000|2022-05-25 10:36:20|10182.12|10182.12|10181.94|10181.94|10182.12|10182.12|10181.94|10181.94|0
1653475000000|2022-05-25 10:36:40|10181.72|10181.72|10181.72|10181.72|10181.72|10181.72|10181.72|10181.72|0
1653475010000|2022-05-25 10:36:50|10180.94|10180.94|10180.49|10180.49|10180.94|10180.94|10180.49|10180.49|0
1653475020000|2022-05-25 10:37:00|10180.25|10180.25|10180.28|10180.28|10180.46|10180.46|10180.02|10180.02|0
1653475030000|2022-05-25 10:37:10|10180.63|10180.63|10180.63|10180.63|10180.63|10180.63|10180.63|10180.63|0
1653475040000|2022-05-25 10:37:20|10180.45|10180.45|10180.09|10180.09|10180.45|10180.45|10180.09|10180.09|0
1653475060000|2022-05-25 10:37:40|10179.97|10179.97|10179.38|10179.38|10179.97|10179.97|10179.38|10179.38|0
1653475070000|2022-05-25 10:37:50|10179.18|10179.18|10178.9|10178.9|10179.18|10179.18|10178.71|10178.71|0
1653475080000|2022-05-25 10:38:00|10178.4|10178.4|10178.21|10178.21|10178.4|10178.4|10178.21|10178.21|0
1653475090000|2022-05-25 10:38:10|10177.84|10177.84|10177.71|10177.71|10177.84|10177.84|10177.71|10177.71|0
1653475110000|2022-05-25 10:38:30|10177.8|10177.8|10177.8|10177.8|10177.8|10177.8|10177.8|10177.8|0
1653475120000|2022-05-25 10:38:40|10177.71|10177.71|10177.71|10177.71|10177.71|10177.71|10177.71|10177.71|0
1653475130000|2022-05-25 10:38:50|10177.35|10177.35|10177.35|10177.35|10177.35|10177.35|10177.35|10177.35|0
1653475140000|2022-05-25 10:39:00|10177.16|10177.16|10175.71|10175.71|10177.16|10177.16|10175.71|10175.71|0
1653475150000|2022-05-25 10:39:10|10175.52|10175.52|10174.98|10174.98|10175.52|10175.52|10174.98|10174.98|0
1653475160000|2022-05-25 10:39:20|10174.58|10174.58|10174.58|10174.58|10174.58|10174.58|10174.58|10174.58|0
1653475170000|2022-05-25 10:39:30|10174.21|10174.21|10172.7|10172.7|10174.21|10174.21|10170.91|10170.91|0
1653475180000|2022-05-25 10:39:40|10172.6|10172.6|10172.98|10172.98|10173.26|10173.26|10172.6|10172.6|0
1653475190000|2022-05-25 10:39:50|10173.64|10173.64|10170.23|10170.23|10174.17|10174.17|10170.23|10170.23|0
1653475200000|2022-05-25 10:40:00|10170.46|10170.46|10169.37|10169.37|10170.46|10170.46|10169.37|10169.37|0
1653475210000|2022-05-25 10:40:10|10169.52|10169.52|10168.67|10168.67|10169.52|10169.52|10168.67|10168.67|0
1653475220000|2022-05-25 10:40:20|10168.57|10168.57|10169.36|10169.36|10169.36|10169.36|10168.57|10168.57|0
1653475230000|2022-05-25 10:40:30|10167.79|10167.79|10167.79|10167.79|10167.79|10167.79|10167.79|10167.79|0
1653475250000|2022-05-25 10:40:50|10168.03|10168.03|10167.18|10167.18|10168.03|10168.03|10167.18|10167.18|0
1653475260000|2022-05-25 10:41:00|10167.04|10167.04|10167.29|10167.29|10167.29|10167.29|10167.04|10167.04|0
1653475270000|2022-05-25 10:41:10|10167.05|10167.05|10167.05|10167.05|10167.05|10167.05|10167.05|10167.05|0
1653475290000|2022-05-25 10:41:30|10167.84|10167.84|10168.52|10168.52|10168.52|10168.52|10167.84|10167.84|0
1653475300000|2022-05-25 10:41:40|10168.7|10168.7|10169.93|10169.93|10169.93|10169.93|10168.7|10168.7|0
1653475310000|2022-05-25 10:41:50|10169.15|10169.15|10169.15|10169.15|10169.15|10169.15|10169.15|10169.15|0
1653475320000|2022-05-25 10:42:00|10168.72|10168.72|10169.15|10169.15|10169.15|10169.15|10168.72|10168.72|0
1653475330000|2022-05-25 10:42:10|10168.78|10168.78|10168.16|10168.16|10168.78|10168.78|10168.16|10168.16|0
1653475370000|2022-05-25 10:42:50|10168.78|10168.78|10168.78|10168.78|10168.78|10168.78|10168.78|10168.78|0
1653475380000|2022-05-25 10:43:00|10168.35|10168.35|10168.77|10168.77|10168.77|10168.77|10167.96|10167.96|0
1653475410000|2022-05-25 10:43:30|10168.94|10168.94|10168.82|10168.82|10168.94|10168.94|10168.82|10168.82|0
1653475420000|2022-05-25 10:43:40|10168.72|10168.72|10168.35|10168.35|10168.72|10168.72|10168.35|10168.35|0
1653475430000|2022-05-25 10:43:50|10168.23|10168.23|10168.05|10168.05|10168.23|10168.23|10168.05|10168.05|0
1653475440000|2022-05-25 10:44:00|10167.68|10167.68|10167.68|10167.68|10167.68|10167.68|10167.68|10167.68|0
1653475450000|2022-05-25 10:44:10|10167.45|10167.45|10167.22|10167.22|10167.45|10167.45|10167.22|10167.22|0
1653475460000|2022-05-25 10:44:20|10166.8|10166.8|10166.15|10166.15|10166.8|10166.8|10166.15|10166.15|0
1653475490000|2022-05-25 10:44:50|10166.65|10166.65|10167.27|10167.27|10167.27|10167.27|10166.65|10166.65|0
1653475500000|2022-05-25 10:45:00|10167.63|10167.63|10167.18|10167.18|10167.63|10167.63|10167.18|10167.18|0
1653475510000|2022-05-25 10:45:10|10167.43|10167.43|10167.85|10167.85|10167.85|10167.85|10167.43|10167.43|0
1653475520000|2022-05-25 10:45:20|10167.96|10167.96|10167.96|10167.96|10168.18|10168.18|10167.96|10167.96|0
1653475540000|2022-05-25 10:45:40|10167.59|10167.59|10167.59|10167.59|10167.59|10167.59|10167.59|10167.59|0
1653475570000|2022-05-25 10:46:10|10166.02|10166.02|10164.47|10164.47|10166.02|10166.02|10163.68|10163.68|0
1653475580000|2022-05-25 10:46:20|10164.36|10164.36|10163.92|10163.92|10164.36|10164.36|10163.92|10163.92|0
1653475590000|2022-05-25 10:46:30|10163.7|10163.7|10161.63|10161.63|10163.7|10163.7|10161.63|10161.63|0
1653475610000|2022-05-25 10:46:50|10161.47|10161.47|10161.31|10161.31|10161.47|10161.47|10161.31|10161.31|0
1653475620000|2022-05-25 10:47:00|10161.14|10161.14|10160.75|10160.75|10161.14|10161.14|10160.64|10160.64|0
1653475640000|2022-05-25 10:47:20|10160.84|10160.84|10160.84|10160.84|10160.84|10160.84|10160.84|10160.84|0
1653475650000|2022-05-25 10:47:30|10161|10161|10160.11|10160.11|10161|10161|10160.11|10160.11|0
1653475670000|2022-05-25 10:47:50|10159.97|10159.97|10159.97|10159.97|10160.1|10160.1|10159.97|10159.97|0
1653475680000|2022-05-25 10:48:00|10159.54|10159.54|10158.29|10158.29|10159.54|10159.54|10158.29|10158.29|0
1653475710000|2022-05-25 10:48:30|10157.79|10157.79|10156.47|10156.47|10157.79|10157.79|10156.1|10156.1|0
1653475730000|2022-05-25 10:48:50|10155.94|10155.94|10155.79|10155.79|10155.94|10155.94|10155.79|10155.79|0
1653475740000|2022-05-25 10:49:00|10154.78|10154.78|10153.69|10153.69|10154.78|10154.78|10153.69|10153.69|0
1653475750000|2022-05-25 10:49:10|10153.26|10153.26|10153.04|10153.04|10153.69|10153.69|10153.04|10153.04|0
1653475760000|2022-05-25 10:49:20|10152.67|10152.67|10152.67|10152.67|10152.67|10152.67|10152.67|10152.67|0
1653475770000|2022-05-25 10:49:30|10152.89|10152.89|10152.89|10152.89|10152.89|10152.89|10152.89|10152.89|0
1653475790000|2022-05-25 10:49:50|10153.26|10153.26|10153.26|10153.26|10153.26|10153.26|10153.26|10153.26|0
1653475800000|2022-05-25 10:50:00|10152.93|10152.93|10152.57|10152.57|10152.93|10152.93|10152.57|10152.57|0
1653475810000|2022-05-25 10:50:10|10152.74|10152.74|10152.74|10152.74|10152.74|10152.74|10152.74|10152.74|0
1653475820000|2022-05-25 10:50:20|10153.52|10153.52|10153.52|10153.52|10153.52|10153.52|10153.52|10153.52|0
1653475840000|2022-05-25 10:50:40|10153.64|10153.64|10153.64|10153.64|10153.64|10153.64|10153.64|10153.64|0
1653475850000|2022-05-25 10:50:50|10153.52|10153.52|10153.65|10153.65|10153.65|10153.65|10153.52|10153.52|0
1653475860000|2022-05-25 10:51:00|10153.78|10153.78|10152.41|10152.41|10153.78|10153.78|10152.41|10152.41|0
1653475870000|2022-05-25 10:51:10|10152.22|10152.22|10152.12|10152.12|10152.22|10152.22|10152.12|10152.12|0
1653475880000|2022-05-25 10:51:20|10151.94|10151.94|10151.94|10151.94|10151.94|10151.94|10151.94|10151.94|0
1653475900000|2022-05-25 10:51:40|10151.49|10151.49|10151.35|10151.35|10151.49|10151.49|10151.35|10151.35|0
1653475920000|2022-05-25 10:52:00|10151.22|10151.22|10151.22|10151.22|10151.22|10151.22|10151.22|10151.22|0
1653475930000|2022-05-25 10:52:10|10150.44|10150.44|10150.44|10150.44|10150.44|10150.44|10150.44|10150.44|0
1653475940000|2022-05-25 10:52:20|10149.56|10149.56|10149.56|10149.56|10149.56|10149.56|10149.56|10149.56|0
1653475950000|2022-05-25 10:52:30|10148.9|10148.9|10148.68|10148.68|10148.9|10148.9|10148.68|10148.68|0
1653475960000|2022-05-25 10:52:40|10148.46|10148.46|10148.46|10148.46|10148.46|10148.46|10148.46|10148.46|0
1653475980000|2022-05-25 10:53:00|10148.03|10148.03|10147.8|10147.8|10148.03|10148.03|10147.8|10147.8|0
1653476000000|2022-05-25 10:53:20|10147.42|10147.42|10147.18|10147.18|10147.42|10147.42|10147.18|10147.18|0
1653476010000|2022-05-25 10:53:30|10147.09|10147.09|10146.54|10146.54|10147.42|10147.42|10146.54|10146.54|0
1653476020000|2022-05-25 10:53:40|10145.62|10145.62|10145.01|10145.01|10145.62|10145.62|10145.01|10145.01|0
1653476030000|2022-05-25 10:53:50|10144.78|10144.78|10142.56|10142.56|10145|10145|10142.56|10142.56|0
1653476040000|2022-05-25 10:54:00|10142.41|10142.41|10142.77|10142.77|10142.77|10142.77|10142.41|10142.41|0
1653476050000|2022-05-25 10:54:10|10142.5|10142.5|10141.01|10141.01|10142.5|10142.5|10140.79|10140.79|0
1653476060000|2022-05-25 10:54:20|10140.89|10140.89|10140.76|10140.76|10140.89|10140.89|10140.76|10140.76|0
1653476070000|2022-05-25 10:54:30|10142.01|10142.01|10141.76|10141.76|10142.01|10142.01|10141.76|10141.76|0
1653476080000|2022-05-25 10:54:40|10141.32|10141.32|10141.32|10141.32|10141.32|10141.32|10141.32|10141.32|0
1653476090000|2022-05-25 10:54:50|10141.85|10141.85|10141.78|10141.78|10141.85|10141.85|10141.78|10141.78|0
1653476100000|2022-05-25 10:55:00|10142.15|10142.15|10142.47|10142.47|10142.89|10142.89|10142.15|10142.15|0
1653476110000|2022-05-25 10:55:10|10141.69|10141.69|10142.04|10142.04|10142.04|10142.04|10141.69|10141.69|0
1653476120000|2022-05-25 10:55:20|10142.26|10142.26|10141.92|10141.92|10142.26|10142.26|10141.92|10141.92|0
1653476130000|2022-05-25 10:55:30|10142.71|10142.71|10142.71|10142.71|10142.71|10142.71|10142.71|10142.71|0
1653476140000|2022-05-25 10:55:40|10143.49|10143.49|10145.06|10145.06|10145.06|10145.06|10143.49|10143.49|0
1653476160000|2022-05-25 10:56:00|10144.27|10144.27|10144.27|10144.27|10144.27|10144.27|10144.27|10144.27|0
1653476210000|2022-05-25 10:56:50|10144.1|10144.1|10144.1|10144.1|10144.1|10144.1|10144.1|10144.1|0
1653476220000|2022-05-25 10:57:00|10143.92|10143.92|10143.23|10143.23|10143.92|10143.92|10143.23|10143.23|0
1653476230000|2022-05-25 10:57:10|10143.1|10143.1|10143.1|10143.1|10143.1|10143.1|10143.1|10143.1|0
1653476250000|2022-05-25 10:57:30|10142.93|10142.93|10141.92|10141.92|10142.93|10142.93|10141.92|10141.92|0
1653476260000|2022-05-25 10:57:40|10141.7|10141.7|10141.48|10141.48|10141.7|10141.7|10141.48|10141.48|0
1653476280000|2022-05-25 10:58:00|10141.15|10141.15|10140.86|10140.86|10141.15|10141.15|10140.86|10140.86|0
1653476290000|2022-05-25 10:58:10|10141.3|10141.3|10141.14|10141.14|10141.71|10141.71|10141.14|10141.14|0
1653476300000|2022-05-25 10:58:20|10140.7|10140.7|10140.7|10140.7|10140.7|10140.7|10140.7|10140.7|0
1653476310000|2022-05-25 10:58:30|10140.88|10140.88|10141.05|10141.05|10141.05|10141.05|10140.88|10140.88|0
1653476330000|2022-05-25 10:58:50|10140.97|10140.97|10141.05|10141.05|10141.05|10141.05|10140.97|10140.97|0
1653476370000|2022-05-25 10:59:30|10140.61|10140.61|10140.61|10140.61|10140.61|10140.61|10140.61|10140.61|0
1653476380000|2022-05-25 10:59:40|10144.11|10144.11|10146.37|10146.37|10146.6|10146.6|10144.11|10144.11|0
1653476390000|2022-05-25 10:59:50|10146.82|10146.82|10146.63|10146.63|10147.61|10147.61|10146.63|10146.63|0
1653476400000|2022-05-25 11:00:00|10146.86|10146.86|10150.14|10150.14|10150.14|10150.14|10146.86|10146.86|0
1653476410000|2022-05-25 11:00:10|10149.26|10149.26|10149.26|10149.26|10149.26|10149.26|10149.26|10149.26|0
1653476420000|2022-05-25 11:00:20|10149.49|10149.49|10149.71|10149.71|10149.71|10149.71|10149.49|10149.49|0
1653476440000|2022-05-25 11:00:40|10150.14|10150.14|10151.71|10151.71|10151.71|10151.71|10150.14|10150.14|0
1653476450000|2022-05-25 11:00:50|10152.08|10152.08|10152.21|10152.21|10152.21|10152.21|10152.08|10152.08|0
1653476460000|2022-05-25 11:01:00|10152.44|10152.44|10152.44|10152.44|10152.8|10152.8|10152.44|10152.44|0
1653476480000|2022-05-25 11:01:20|10152.31|10152.31|10152.31|10152.31|10152.31|10152.31|10152.31|10152.31|0
1653476490000|2022-05-25 11:01:30|10153.1|10153.1|10153.1|10153.1|10153.1|10153.1|10153.1|10153.1|0
1653476500000|2022-05-25 11:01:40|10153.88|10153.88|10155.45|10155.45|10155.45|10155.45|10153.88|10153.88|0
1653476510000|2022-05-25 11:01:50|10155.81|10155.81|10155.81|10155.81|10155.81|10155.81|10155.63|10155.63|0
1653476520000|2022-05-25 11:02:00|10156.29|10156.29|10157.24|10157.24|10157.24|10157.24|10156.29|10156.29|0
1653476530000|2022-05-25 11:02:10|10157.08|10157.08|10157.08|10157.08|10157.08|10157.08|10157.08|10157.08|0
1653476540000|2022-05-25 11:02:20|10157.3|10157.3|10157.3|10157.3|10157.3|10157.3|10157.3|10157.3|0
1653476550000|2022-05-25 11:02:30|10157.14|10157.14|10156.89|10156.89|10157.14|10157.14|10156.89|10156.89|0
1653476570000|2022-05-25 11:02:50|10156.73|10156.73|10156.95|10156.95|10156.95|10156.95|10156.73|10156.73|0
1653476580000|2022-05-25 11:03:00|10156.77|10156.77|10156.77|10156.77|10156.77|10156.77|10156.77|10156.77|0
1653476590000|2022-05-25 11:03:10|10156.21|10156.21|10156.21|10156.21|10156.21|10156.21|10156.21|10156.21|0
1653476600000|2022-05-25 11:03:20|10158.56|10158.56|10158.56|10158.56|10158.56|10158.56|10158.56|10158.56|0
1653476610000|2022-05-25 11:03:30|10158.89|10158.89|10158.89|10158.89|10158.89|10158.89|10158.89|10158.89|0
1653476620000|2022-05-25 11:03:40|10158.67|10158.67|10158.67|10158.67|10158.67|10158.67|10158.67|10158.67|0
1653476630000|2022-05-25 11:03:50|10157.88|10157.88|10157.71|10157.71|10157.88|10157.88|10157.71|10157.71|0
1653476660000|2022-05-25 11:04:20|10157.63|10157.63|10157.63|10157.63|10157.63|10157.63|10157.63|10157.63|0
1653476670000|2022-05-25 11:04:30|10157.71|10157.71|10157.71|10157.71|10157.71|10157.71|10157.71|10157.71|0
1653476690000|2022-05-25 11:04:50|10157.35|10157.35|10157.59|10157.59|10157.59|10157.59|10157.06|10157.06|0
1653476710000|2022-05-25 11:05:10|10157.22|10157.22|10157.27|10157.27|10157.27|10157.27|10157.09|10157.09|0
1653476740000|2022-05-25 11:05:40|10157.04|10157.04|10156.62|10156.62|10157.04|10157.04|10156.62|10156.62|0
1653476750000|2022-05-25 11:05:50|10156.97|10156.97|10156.49|10156.49|10156.97|10156.97|10156.49|10156.49|0
1653476760000|2022-05-25 11:06:00|10156.67|10156.67|10156.3|10156.3|10156.67|10156.67|10156.3|10156.3|0
1653476770000|2022-05-25 11:06:10|10155.87|10155.87|10154.29|10154.29|10156.47|10156.47|10154.29|10154.29|0
1653476780000|2022-05-25 11:06:20|10154.12|10154.12|10154.29|10154.29|10154.29|10154.29|10154.12|10154.12|0
1653476790000|2022-05-25 11:06:30|10154.47|10154.47|10154.47|10154.47|10154.47|10154.47|10154.47|10154.47|0
1653476800000|2022-05-25 11:06:40|10154.1|10154.1|10153.74|10153.74|10154.1|10154.1|10153.74|10153.74|0
1653476810000|2022-05-25 11:06:50|10153.62|10153.62|10153.62|10153.62|10153.62|10153.62|10153.62|10153.62|0
1653476830000|2022-05-25 11:07:10|10153.97|10153.97|10153.97|10153.97|10153.97|10153.97|10153.97|10153.97|0
1653476850000|2022-05-25 11:07:30|10153.85|10153.85|10153.85|10153.85|10153.85|10153.85|10153.85|10153.85|0
1653476860000|2022-05-25 11:07:40|10154.35|10154.35|10155.05|10155.05|10155.05|10155.05|10154.35|10154.35|0
1653476870000|2022-05-25 11:07:50|10155.43|10155.43|10155.43|10155.43|10155.43|10155.43|10155.43|10155.43|0
1653476880000|2022-05-25 11:08:00|10155.3|10155.3|10155.3|10155.3|10155.3|10155.3|10155.3|10155.3|0
1653476890000|2022-05-25 11:08:10|10155.18|10155.18|10154.65|10154.65|10155.27|10155.27|10154.65|10154.65|0
1653476900000|2022-05-25 11:08:20|10154.76|10154.76|10154.69|10154.69|10154.87|10154.87|10154.69|10154.69|0
1653476910000|2022-05-25 11:08:30|10154.94|10154.94|10155.2|10155.2|10155.44|10155.44|10154.94|10154.94|0
1653476920000|2022-05-25 11:08:40|10155.38|10155.38|10155.38|10155.38|10155.38|10155.38|10155.38|10155.38|0
1653476940000|2022-05-25 11:09:00|10154.93|10154.93|10154.93|10154.93|10154.93|10154.93|10154.93|10154.93|0
1653476960000|2022-05-25 11:09:20|10154.14|10154.14|10154.54|10154.54|10154.54|10154.54|10154.14|10154.14|0
1653476970000|2022-05-25 11:09:30|10154.32|10154.32|10154.59|10154.59|10154.59|10154.59|10154.13|10154.13|0
1653476980000|2022-05-25 11:09:40|10154.23|10154.23|10154.88|10154.88|10154.88|10154.88|10154.23|10154.23|0
1653476990000|2022-05-25 11:09:50|10155.07|10155.07|10155.07|10155.07|10155.07|10155.07|10155.07|10155.07|0
1653477020000|2022-05-25 11:10:20|10154.85|10154.85|10154.85|10154.85|10154.85|10154.85|10154.85|10154.85|0
1653477040000|2022-05-25 11:10:40|10155.04|10155.04|10155.18|10155.18|10155.18|10155.18|10155.02|10155.02|0
1653477050000|2022-05-25 11:10:50|10155.46|10155.46|10155.54|10155.54|10155.54|10155.54|10155.33|10155.33|0
1653477060000|2022-05-25 11:11:00|10155.73|10155.73|10155.73|10155.73|10155.73|10155.73|10155.73|10155.73|0
1653477070000|2022-05-25 11:11:10|10156.3|10156.3|10156.21|10156.21|10156.3|10156.3|10156.21|10156.21|0
1653477090000|2022-05-25 11:11:30|10155.75|10155.75|10156.03|10156.03|10156.03|10156.03|10155.75|10155.75|0
1653477110000|2022-05-25 11:11:50|10155.25|10155.25|10152.56|10152.56|10155.25|10155.25|10152.56|10152.56|0
1653477120000|2022-05-25 11:12:00|10152.09|10152.09|10151.82|10151.82|10152.09|10152.09|10151.65|10151.65|0
1653477130000|2022-05-25 11:12:10|10152|10152|10151.6|10151.6|10152|10152|10151.6|10151.6|0
1653477140000|2022-05-25 11:12:20|10151.31|10151.31|10151.31|10151.31|10151.31|10151.31|10151.1|10151.1|0
1653477150000|2022-05-25 11:12:30|10151.09|10151.09|10149.64|10149.64|10151.09|10151.09|10149.55|10149.55|0
1653477160000|2022-05-25 11:12:40|10149.21|10149.21|10148.26|10148.26|10149.21|10149.21|10148.26|10148.26|0
1653477170000|2022-05-25 11:12:50|10148.35|10148.35|10148.49|10148.49|10148.58|10148.58|10148.17|10148.17|0
1653477180000|2022-05-25 11:13:00|10148.93|10148.93|10148.93|10148.93|10148.93|10148.93|10148.93|10148.93|0
1653477190000|2022-05-25 11:13:10|10148.56|10148.56|10147.81|10147.81|10148.56|10148.56|10147.81|10147.81|0
1653477200000|2022-05-25 11:13:20|10147.64|10147.64|10147.64|10147.64|10147.64|10147.64|10147.64|10147.64|0
1653477230000|2022-05-25 11:13:50|10147.55|10147.55|10147.7|10147.7|10147.7|10147.7|10147.55|10147.55|0
1653477260000|2022-05-25 11:14:20|10147.01|10147.01|10146.76|10146.76|10147.01|10147.01|10146.76|10146.76|0
1653477270000|2022-05-25 11:14:30|10147.51|10147.51|10145.94|10145.94|10147.51|10147.51|10145.94|10145.94|0
1653477310000|2022-05-25 11:15:10|10146.6|10146.6|10145.99|10145.99|10146.6|10146.6|10145.99|10145.99|0
1653477340000|2022-05-25 11:15:40|10146.21|10146.21|10146.21|10146.21|10146.21|10146.21|10146.21|10146.21|0
1653477360000|2022-05-25 11:16:00|10145.77|10145.77|10142.75|10142.75|10145.77|10145.77|10142.75|10142.75|0
1653477380000|2022-05-25 11:16:20|10142.84|10142.84|10142.24|10142.24|10142.84|10142.84|10142.24|10142.24|0
1653477390000|2022-05-25 11:16:30|10141.87|10141.87|10141.87|10141.87|10141.87|10141.87|10141.87|10141.87|0
1653477400000|2022-05-25 11:16:40|10141.79|10141.79|10142.12|10142.12|10142.12|10142.12|10141.79|10141.79|0
1653477420000|2022-05-25 11:17:00|10140.84|10140.84|10140.88|10140.88|10140.88|10140.88|10140.84|10140.84|0
1653477440000|2022-05-25 11:17:20|10140.1|10140.1|10140.18|10140.18|10140.18|10140.18|10140.1|10140.1|0
1653477510000|2022-05-25 11:18:30|10140.02|10140.02|10139.7|10139.7|10140.02|10140.02|10139.7|10139.7|0
1653477520000|2022-05-25 11:18:40|10139.46|10139.46|10139.46|10139.46|10139.46|10139.46|10139.46|10139.46|0
1653477530000|2022-05-25 11:18:50|10139.3|10139.3|10139.07|10139.07|10139.3|10139.3|10139.07|10139.07|0
1653477540000|2022-05-25 11:19:00|10139.12|10139.12|10139.12|10139.12|10139.12|10139.12|10139.12|10139.12|0
1653477580000|2022-05-25 11:19:40|10139.21|10139.21|10139.21|10139.21|10139.21|10139.21|10139.21|10139.21|0
1653477590000|2022-05-25 11:19:50|10139.29|10139.29|10139.29|10139.29|10139.29|10139.29|10139.29|10139.29|0
1653477600000|2022-05-25 11:20:00|10138.91|10138.91|10137.45|10137.45|10138.91|10138.91|10137.45|10137.45|0
1653477610000|2022-05-25 11:20:10|10137.23|10137.23|10137.02|10137.02|10137.23|10137.23|10137.02|10137.02|0
1653477640000|2022-05-25 11:20:40|10136.66|10136.66|10136.82|10136.82|10136.82|10136.82|10136.66|10136.66|0
1653477650000|2022-05-25 11:20:50|10137.18|10137.18|10137.18|10137.18|10137.18|10137.18|10137.18|10137.18|0
1653477660000|2022-05-25 11:21:00|10137.35|10137.35|10137.35|10137.35|10137.35|10137.35|10137.35|10137.35|0
1653477670000|2022-05-25 11:21:10|10137.27|10137.27|10137.27|10137.27|10137.27|10137.27|10137.27|10137.27|0
1653477690000|2022-05-25 11:21:30|10137.63|10137.63|10137.83|10137.83|10137.83|10137.83|10137.63|10137.63|0
1653477700000|2022-05-25 11:21:40|10138.06|10138.06|10138.06|10138.06|10138.06|10138.06|10138.06|10138.06|0
1653477710000|2022-05-25 11:21:50|10137.98|10137.98|10137.98|10137.98|10137.98|10137.98|10137.98|10137.98|0
1653477720000|2022-05-25 11:22:00|10137.5|10137.5|10137.5|10137.5|10137.5|10137.5|10137.5|10137.5|0
1653477730000|2022-05-25 11:22:10|10137.36|10137.36|10136.6|10136.6|10137.36|10137.36|10136.6|10136.6|0
1653477740000|2022-05-25 11:22:20|10136.38|10136.38|10136.7|10136.7|10136.7|10136.7|10136.38|10136.38|0
1653477750000|2022-05-25 11:22:30|10135.13|10135.13|10135.13|10135.13|10135.13|10135.13|10135.13|10135.13|0
1653477760000|2022-05-25 11:22:40|10134.35|10134.35|10134.35|10134.35|10134.35|10134.35|10134.35|10134.35|0
1653477770000|2022-05-25 11:22:50|10135.13|10135.13|10134.85|10134.85|10135.31|10135.31|10134.85|10134.85|0
1653477780000|2022-05-25 11:23:00|10134.73|10134.73|10134.67|10134.67|10134.81|10134.81|10134.51|10134.51|0
1653477790000|2022-05-25 11:23:10|10134.45|10134.45|10134.45|10134.45|10134.45|10134.45|10134.45|10134.45|0
1653477800000|2022-05-25 11:23:20|10133.92|10133.92|10133.92|10133.92|10133.92|10133.92|10133.92|10133.92|0
1653477810000|2022-05-25 11:23:30|10133.81|10133.81|10134.52|10134.52|10134.52|10134.52|10133.81|10133.81|0
1653477820000|2022-05-25 11:23:40|10134.41|10134.41|10134.41|10134.41|10134.41|10134.41|10134.41|10134.41|0
1653477830000|2022-05-25 11:23:50|10134.28|10134.28|10134.28|10134.28|10134.28|10134.28|10134.28|10134.28|0
1653477840000|2022-05-25 11:24:00|10133.95|10133.95|10133.7|10133.7|10133.95|10133.95|10133.7|10133.7|0
1653477860000|2022-05-25 11:24:20|10133.27|10133.27|10133.04|10133.04|10133.27|10133.27|10133.04|10133.04|0
1653477890000|2022-05-25 11:24:50|10132.91|10132.91|10132.91|10132.91|10132.91|10132.91|10132.91|10132.91|0
1653477900000|2022-05-25 11:25:00|10133.06|10133.06|10129.45|10129.45|10133.06|10133.06|10129.45|10129.45|0
1653477910000|2022-05-25 11:25:10|10129.36|10129.36|10128.71|10128.71|10129.36|10129.36|10128.62|10128.62|0
1653477920000|2022-05-25 11:25:20|10128.34|10128.34|10128.69|10128.69|10128.69|10128.69|10128.34|10128.34|0
1653477930000|2022-05-25 11:25:30|10128.2|10128.2|10128.44|10128.44|10128.44|10128.44|10128.01|10128.01|0
1653477940000|2022-05-25 11:25:40|10128.02|10128.02|10128.02|10128.02|10128.02|10128.02|10128.02|10128.02|0
1653477950000|2022-05-25 11:25:50|10128.11|10128.11|10127.35|10127.35|10128.11|10128.11|10127.35|10127.35|0
1653477960000|2022-05-25 11:26:00|10126.88|10126.88|10126.25|10126.25|10126.88|10126.88|10126.25|10126.25|0
1653477970000|2022-05-25 11:26:10|10126.07|10126.07|10124.83|10124.83|10126.07|10126.07|10124.65|10124.65|0
1653477980000|2022-05-25 11:26:20|10124.59|10124.59|10124.22|10124.22|10124.59|10124.59|10124.22|10124.22|0
1653477990000|2022-05-25 11:26:30|10124|10124|10123.79|10123.79|10124|10124|10123.79|10123.79|0
1653478000000|2022-05-25 11:26:40|10123.96|10123.96|10124.29|10124.29|10124.29|10124.29|10123.96|10123.96|0
1653478010000|2022-05-25 11:26:50|10124.25|10124.25|10123.89|10123.89|10124.25|10124.25|10123.89|10123.89|0
1653478020000|2022-05-25 11:27:00|10123.72|10123.72|10118.2|10118.2|10123.72|10123.72|10118.2|10118.2|0
1653478040000|2022-05-25 11:27:20|10118.98|10118.98|10118.98|10118.98|10118.98|10118.98|10118.98|10118.98|0
1653478050000|2022-05-25 11:27:30|10119.81|10119.81|10119.81|10119.81|10119.81|10119.81|10119.81|10119.81|0
1653478060000|2022-05-25 11:27:40|10120.25|10120.25|10125.27|10125.27|10125.27|10125.27|10120.25|10120.25|0
1653478070000|2022-05-25 11:27:50|10125.4|10125.4|10125.63|10125.63|10125.63|10125.63|10125.4|10125.4|0
1653478080000|2022-05-25 11:28:00|10125.41|10125.41|10126.37|10126.37|10126.37|10126.37|10125.41|10125.41|0
1653478100000|2022-05-25 11:28:20|10126.8|10126.8|10128.39|10128.39|10128.39|10128.39|10126.8|10126.8|0
1653478110000|2022-05-25 11:28:30|10127.89|10127.89|10127.76|10127.76|10127.89|10127.89|10127.76|10127.76|0
1653478120000|2022-05-25 11:28:40|10127.93|10127.93|10127.93|10127.93|10127.93|10127.93|10127.93|10127.93|0
1653478140000|2022-05-25 11:29:00|10128.72|10128.72|10129.05|10129.05|10129.05|10129.05|10128.72|10128.72|0
1653478150000|2022-05-25 11:29:10|10129.4|10129.4|10129.53|10129.53|10129.53|10129.53|10129.4|10129.4|0
1653478160000|2022-05-25 11:29:20|10129.99|10129.99|10130.78|10130.78|10130.78|10130.78|10129.99|10129.99|0
1653478170000|2022-05-25 11:29:30|10130.55|10130.55|10130.99|10130.99|10131.16|10131.16|10130.55|10130.55|0
1653478180000|2022-05-25 11:29:40|10131.73|10131.73|10131.73|10131.73|10131.73|10131.73|10131.73|10131.73|0
1653478190000|2022-05-25 11:29:50|10131.51|10131.51|10132.14|10132.14|10132.14|10132.14|10131.51|10131.51|0
1653478200000|2022-05-25 11:30:00|10133.02|10133.02|10133.96|10133.96|10133.97|10133.97|10133.02|10133.02|0
1653478210000|2022-05-25 11:30:10|10133.76|10133.76|10133.76|10133.76|10133.76|10133.76|10133.76|10133.76|0
1653478220000|2022-05-25 11:30:20|10133.63|10133.63|10133.63|10133.63|10133.63|10133.63|10133.63|10133.63|0
1653478230000|2022-05-25 11:30:30|10134.07|10134.07|10134.07|10134.07|10134.07|10134.07|10134.07|10134.07|0
1653478240000|2022-05-25 11:30:40|10134.29|10134.29|10134.72|10134.72|10134.72|10134.72|10134.29|10134.29|0
1653478260000|2022-05-25 11:31:00|10136.28|10136.28|10137.18|10137.18|10137.18|10137.18|10136.28|10136.28|0
1653478270000|2022-05-25 11:31:10|10137.45|10137.45|10137.22|10137.22|10137.45|10137.45|10137.22|10137.22|0
1653478280000|2022-05-25 11:31:20|10137.31|10137.31|10137.31|10137.31|10137.31|10137.31|10137.31|10137.31|0
1653478290000|2022-05-25 11:31:30|10137.54|10137.54|10137.32|10137.32|10137.54|10137.54|10137.32|10137.32|0
1653478310000|2022-05-25 11:31:50|10137.78|10137.78|10138|10138|10138|10138|10137.78|10137.78|0
1653478320000|2022-05-25 11:32:00|10138.43|10138.43|10138.43|10138.43|10138.43|10138.43|10138.43|10138.43|0
1653478330000|2022-05-25 11:32:10|10138.18|10138.18|10138.18|10138.18|10138.18|10138.18|10138.18|10138.18|0
1653478340000|2022-05-25 11:32:20|10137.88|10137.88|10137.88|10137.88|10137.88|10137.88|10137.88|10137.88|0
1653478350000|2022-05-25 11:32:30|10137.43|10137.43|10137.02|10137.02|10137.43|10137.43|10137.02|10137.02|0
1653478380000|2022-05-25 11:33:00|10136.86|10136.86|10135.58|10135.58|10136.86|10136.86|10135.58|10135.58|0
1653478400000|2022-05-25 11:33:20|10134.9|10134.9|10134.9|10134.9|10134.9|10134.9|10134.9|10134.9|0
1653478410000|2022-05-25 11:33:30|10134.03|10134.03|10134.03|10134.03|10134.03|10134.03|10134.03|10134.03|0
1653478420000|2022-05-25 11:33:40|10133.84|10133.84|10131.03|10131.03|10133.84|10133.84|10131.03|10131.03|0
1653478430000|2022-05-25 11:33:50|10130.92|10130.92|10130.92|10130.92|10130.92|10130.92|10130.92|10130.92|0
1653478440000|2022-05-25 11:34:00|10131.09|10131.09|10132.48|10132.48|10132.48|10132.48|10131.09|10131.09|0
1653478450000|2022-05-25 11:34:10|10131.77|10131.77|10131.95|10131.95|10131.95|10131.95|10131.77|10131.77|0
1653478460000|2022-05-25 11:34:20|10131.77|10131.77|10131.73|10131.73|10131.95|10131.95|10131.73|10131.73|0
1653478470000|2022-05-25 11:34:30|10131.04|10131.04|10131.22|10131.22|10131.22|10131.22|10131.04|10131.04|0
1653478480000|2022-05-25 11:34:40|10131|10131|10132.44|10132.44|10132.44|10132.44|10131|10131|0
1653478520000|2022-05-25 11:35:20|10132.09|10132.09|10132.09|10132.09|10132.09|10132.09|10132.09|10132.09|0
1653478530000|2022-05-25 11:35:30|10132.34|10132.34|10132.69|10132.69|10132.69|10132.69|10132.34|10132.34|0
1653478570000|2022-05-25 11:36:10|10132.6|10132.6|10132.6|10132.6|10132.6|10132.6|10132.6|10132.6|0
1653478580000|2022-05-25 11:36:20|10132.16|10132.16|10132.16|10132.16|10132.16|10132.16|10132.16|10132.16|0
1653478590000|2022-05-25 11:36:30|10131.91|10131.91|10131.38|10131.38|10131.91|10131.91|10131.38|10131.38|0
1653478620000|2022-05-25 11:37:00|10129.81|10129.81|10129.03|10129.03|10129.81|10129.81|10128.24|10128.24|0
1653478630000|2022-05-25 11:37:10|10128.85|10128.85|10128.71|10128.71|10128.85|10128.85|10128.71|10128.71|0
1653478640000|2022-05-25 11:37:20|10128.23|10128.23|10128.23|10128.23|10128.23|10128.23|10128.23|10128.23|0
1653478650000|2022-05-25 11:37:30|10128.33|10128.33|10128.33|10128.33|10128.33|10128.33|10128.33|10128.33|0
1653478710000|2022-05-25 11:38:30|10128.5|10128.5|10128.5|10128.5|10128.5|10128.5|10128.5|10128.5|0
1653478730000|2022-05-25 11:38:50|10128.7|10128.7|10127.92|10127.92|10128.7|10128.7|10127.92|10127.92|0
1653478740000|2022-05-25 11:39:00|10127.22|10127.22|10127.57|10127.57|10127.57|10127.57|10127.22|10127.22|0
1653478750000|2022-05-25 11:39:10|10127.75|10127.75|10127.83|10127.83|10127.83|10127.83|10127.75|10127.75|0
1653478760000|2022-05-25 11:39:20|10127.38|10127.38|10126.43|10126.43|10127.38|10127.38|10126.43|10126.43|0
1653478770000|2022-05-25 11:39:30|10125.98|10125.98|10125.98|10125.98|10125.98|10125.98|10125.98|10125.98|0
1653478780000|2022-05-25 11:39:40|10126.29|10126.29|10126.03|10126.03|10126.29|10126.29|10126.03|10126.03|0
1653478790000|2022-05-25 11:39:50|10125.8|10125.8|10125.8|10125.8|10125.8|10125.8|10125.8|10125.8|0
1653478800000|2022-05-25 11:40:00|10126.32|10126.32|10126.32|10126.32|10126.32|10126.32|10126.32|10126.32|0
1653478810000|2022-05-25 11:40:10|10126.19|10126.19|10126.19|10126.19|10126.19|10126.19|10126.19|10126.19|0
1653478820000|2022-05-25 11:40:20|10126.42|10126.42|10126.9|10126.9|10126.9|10126.9|10126.42|10126.42|0
1653478830000|2022-05-25 11:40:30|10126.72|10126.72|10126.72|10126.72|10126.72|10126.72|10126.72|10126.72|0
1653478840000|2022-05-25 11:40:40|10126.47|10126.47|10126.24|10126.24|10126.47|10126.47|10126.24|10126.24|0
1653478860000|2022-05-25 11:41:00|10126.09|10126.09|10126.56|10126.56|10126.56|10126.56|10125.94|10125.94|0
1653478890000|2022-05-25 11:41:30|10126.14|10126.14|10125.88|10125.88|10126.14|10126.14|10125.88|10125.88|0
1653478910000|2022-05-25 11:41:50|10126.21|10126.21|10126.21|10126.21|10126.21|10126.21|10126.21|10126.21|0
1653478940000|2022-05-25 11:42:20|10126.46|10126.46|10126.08|10126.08|10126.46|10126.46|10126.08|10126.08|0
1653478950000|2022-05-25 11:42:30|10125.92|10125.92|10125.78|10125.78|10126.01|10126.01|10125.78|10125.78|0
1653478970000|2022-05-25 11:42:50|10125.61|10125.61|10126.12|10126.12|10126.12|10126.12|10125.61|10125.61|0
1653478990000|2022-05-25 11:43:10|10126.65|10126.65|10126.52|10126.52|10126.82|10126.82|10126.52|10126.52|0
1653479020000|2022-05-25 11:43:40|10125.86|10125.86|10126.08|10126.08|10126.08|10126.08|10125.86|10125.86|0
1653479030000|2022-05-25 11:43:50|10126.24|10126.24|10126.8|10126.8|10126.8|10126.8|10126.24|10126.24|0
1653479040000|2022-05-25 11:44:00|10126.62|10126.62|10126.13|10126.13|10126.62|10126.62|10125.95|10125.95|0
1653479050000|2022-05-25 11:44:10|10126.31|10126.31|10126.31|10126.31|10126.31|10126.31|10126.31|10126.31|0
1653479060000|2022-05-25 11:44:20|10126.13|10126.13|10126.82|10126.82|10126.82|10126.82|10126.13|10126.13|0
1653479070000|2022-05-25 11:44:30|10126.99|10126.99|10127.22|10127.22|10127.22|10127.22|10126.99|10126.99|0
1653479080000|2022-05-25 11:44:40|10127.06|10127.06|10127.06|10127.06|10127.06|10127.06|10127.06|10127.06|0
1653479090000|2022-05-25 11:44:50|10126.71|10126.71|10126.55|10126.55|10126.72|10126.72|10126.33|10126.33|0
1653479100000|2022-05-25 11:45:00|10126.9|10126.9|10126.47|10126.47|10127.08|10127.08|10126.47|10126.47|0
1653479110000|2022-05-25 11:45:10|10126.3|10126.3|10126.69|10126.69|10126.69|10126.69|10126.3|10126.3|0
1653479120000|2022-05-25 11:45:20|10126.27|10126.27|10125.43|10125.43|10126.27|10126.27|10125.25|10125.25|0
1653479130000|2022-05-25 11:45:30|10125.2|10125.2|10125.2|10125.2|10125.2|10125.2|10125.2|10125.2|0
1653479160000|2022-05-25 11:46:00|10124.98|10124.98|10123.59|10123.59|10124.98|10124.98|10123.59|10123.59|0
1653479170000|2022-05-25 11:46:10|10123.96|10123.96|10123.45|10123.45|10123.96|10123.96|10123.11|10123.11|0
1653479210000|2022-05-25 11:46:50|10123.62|10123.62|10123.8|10123.8|10123.8|10123.8|10123.62|10123.62|0
1653479220000|2022-05-25 11:47:00|10123.62|10123.62|10123.45|10123.45|10123.62|10123.62|10122.59|10122.59|0
1653479250000|2022-05-25 11:47:30|10124.23|10124.23|10123.48|10123.48|10124.42|10124.42|10123.48|10123.48|0
1653479270000|2022-05-25 11:47:50|10123.7|10123.7|10123.33|10123.33|10123.7|10123.7|10123.33|10123.33|0
1653479280000|2022-05-25 11:48:00|10123.44|10123.44|10123.69|10123.69|10123.9|10123.9|10123.44|10123.44|0
1653479290000|2022-05-25 11:48:10|10123.9|10123.9|10122.07|10122.07|10124.01|10124.01|10122.07|10122.07|0
1653479310000|2022-05-25 11:48:30|10123.64|10123.64|10124.22|10124.22|10124.22|10124.22|10123.64|10123.64|0
1653479340000|2022-05-25 11:49:00|10124.05|10124.05|10123.65|10123.65|10124.05|10124.05|10123.65|10123.65|0
1653479360000|2022-05-25 11:49:20|10123.83|10123.83|10123.83|10123.83|10123.83|10123.83|10123.83|10123.83|0
1653479370000|2022-05-25 11:49:30|10123.93|10123.93|10123.93|10123.93|10123.93|10123.93|10123.93|10123.93|0
1653479380000|2022-05-25 11:49:40|10123.84|10123.84|10123.84|10123.84|10123.84|10123.84|10123.84|10123.84|0
1653479390000|2022-05-25 11:49:50|10124.06|10124.06|10124.06|10124.06|10124.06|10124.06|10124.06|10124.06|0
1653479400000|2022-05-25 11:50:00|10123.81|10123.81|10123.98|10123.98|10123.98|10123.98|10123.81|10123.81|0
1653479410000|2022-05-25 11:50:10|10124.83|10124.83|10124.83|10124.83|10124.83|10124.83|10124.83|10124.83|0
1653479420000|2022-05-25 11:50:20|10124.92|10124.92|10124.62|10124.62|10124.92|10124.92|10124.62|10124.62|0
1653479430000|2022-05-25 11:50:30|10124.33|10124.33|10124.49|10124.49|10124.49|10124.49|10124.33|10124.33|0
1653479440000|2022-05-25 11:50:40|10125.18|10125.18|10125.66|10125.66|10125.66|10125.66|10125.18|10125.18|0
1653479460000|2022-05-25 11:51:00|10125.44|10125.44|10125.67|10125.67|10125.67|10125.67|10125.44|10125.44|0
1653479480000|2022-05-25 11:51:20|10125.43|10125.43|10125.43|10125.43|10125.43|10125.43|10125.43|10125.43|0
1653479490000|2022-05-25 11:51:30|10125.56|10125.56|10125.74|10125.74|10125.92|10125.92|10125.56|10125.56|0
1653479500000|2022-05-25 11:51:40|10125.79|10125.79|10125.69|10125.69|10125.79|10125.79|10125.69|10125.69|0
1653479510000|2022-05-25 11:51:50|10125.25|10125.25|10125.25|10125.25|10125.25|10125.25|10125.25|10125.25|0
1653479520000|2022-05-25 11:52:00|10125.13|10125.13|10125.12|10125.12|10125.51|10125.51|10125.12|10125.12|0
1653479530000|2022-05-25 11:52:10|10124.96|10124.96|10123.39|10123.39|10124.96|10124.96|10123.39|10123.39|0
1653479540000|2022-05-25 11:52:20|10123.17|10123.17|10124.04|10124.04|10124.04|10124.04|10123.17|10123.17|0
1653479550000|2022-05-25 11:52:30|10122.48|10122.48|10120.54|10120.54|10122.48|10122.48|10120.54|10120.54|0
1653479560000|2022-05-25 11:52:40|10118.97|10118.97|10119.8|10119.8|10119.8|10119.8|10118.97|10118.97|0
1653479580000|2022-05-25 11:53:00|10120.33|10120.33|10120.33|10120.33|10120.33|10120.33|10120.33|10120.33|0
1653479590000|2022-05-25 11:53:10|10120.55|10120.55|10120.55|10120.55|10120.55|10120.55|10120.55|10120.55|0
1653479600000|2022-05-25 11:53:20|10120.99|10120.99|10120.99|10120.99|10120.99|10120.99|10120.99|10120.99|0
1653479620000|2022-05-25 11:53:40|10121.78|10121.78|10121.78|10121.78|10121.78|10121.78|10121.78|10121.78|0
1653479630000|2022-05-25 11:53:50|10120.21|10120.21|10120.64|10120.64|10120.64|10120.64|10120.21|10120.21|0
1653479650000|2022-05-25 11:54:10|10120.46|10120.46|10120.46|10120.46|10120.46|10120.46|10120.46|10120.46|0
1653479670000|2022-05-25 11:54:30|10120.9|10120.9|10121.83|10121.83|10121.83|10121.83|10120.9|10120.9|0
1653479680000|2022-05-25 11:54:40|10121.93|10121.93|10123.61|10123.61|10123.61|10123.61|10121.93|10121.93|0
1653479690000|2022-05-25 11:54:50|10123.7|10123.7|10123.48|10123.48|10123.7|10123.7|10123.48|10123.48|0
1653479710000|2022-05-25 11:55:10|10123.58|10123.58|10123.8|10123.8|10123.8|10123.8|10123.58|10123.58|0
1653479720000|2022-05-25 11:55:20|10123.63|10123.63|10123.42|10123.42|10123.73|10123.73|10123.42|10123.42|0
1653479750000|2022-05-25 11:55:50|10123.46|10123.46|10121.9|10121.9|10123.46|10123.46|10121.9|10121.9|0
1653479760000|2022-05-25 11:56:00|10121.37|10121.37|10121.37|10121.37|10121.37|10121.37|10121.37|10121.37|0
1653479770000|2022-05-25 11:56:10|10121.47|10121.47|10121.47|10121.47|10121.47|10121.47|10121.47|10121.47|0
1653479780000|2022-05-25 11:56:20|10121.65|10121.65|10122.07|10122.07|10122.07|10122.07|10121.54|10121.54|0
1653479790000|2022-05-25 11:56:30|10121.72|10121.72|10121.36|10121.36|10121.72|10121.72|10121.36|10121.36|0
1653479800000|2022-05-25 11:56:40|10121.19|10121.19|10121.19|10121.19|10121.19|10121.19|10121.19|10121.19|0
1653479820000|2022-05-25 11:57:00|10120.97|10120.97|10120.97|10120.97|10120.97|10120.97|10120.97|10120.97|0
1653479830000|2022-05-25 11:57:10|10120.73|10120.73|10120.73|10120.73|10120.73|10120.73|10120.73|10120.73|0
1653479840000|2022-05-25 11:57:20|10120.51|10120.51|10120.51|10120.51|10120.51|10120.51|10120.51|10120.51|0
1653479850000|2022-05-25 11:57:30|10120.64|10120.64|10120.27|10120.27|10120.64|10120.64|10120.27|10120.27|0
1653479860000|2022-05-25 11:57:40|10119.62|10119.62|10118.95|10118.95|10119.62|10119.62|10118.95|10118.95|0
1653479870000|2022-05-25 11:57:50|10119.16|10119.16|10119.21|10119.21|10119.54|10119.54|10119.16|10119.16|0
1653479880000|2022-05-25 11:58:00|10119.13|10119.13|10119.71|10119.71|10119.71|10119.71|10119.13|10119.13|0
1653479890000|2022-05-25 11:58:10|10119.5|10119.5|10119.28|10119.28|10119.5|10119.5|10119.28|10119.28|0
1653479910000|2022-05-25 11:58:30|10119.2|10119.2|10119.2|10119.2|10119.2|10119.2|10119.2|10119.2|0
1653479920000|2022-05-25 11:58:40|10119.08|10119.08|10119.08|10119.08|10119.08|10119.08|10119.08|10119.08|0
1653479930000|2022-05-25 11:58:50|10118.29|10118.29|10117.05|10117.05|10118.29|10118.29|10116.73|10116.73|0
1653479940000|2022-05-25 11:59:00|10117.42|10117.42|10117.67|10117.67|10117.67|10117.67|10117.42|10117.42|0
1653479960000|2022-05-25 11:59:20|10118.45|10118.45|10118.5|10118.5|10118.5|10118.5|10118.45|10118.45|0
1653479970000|2022-05-25 11:59:30|10118.54|10118.54|10118.54|10118.54|10118.54|10118.54|10118.54|10118.54|0
1653479990000|2022-05-25 11:59:50|10118.11|10118.11|10118.98|10118.98|10118.98|10118.98|10118.11|10118.11|0
1653480000000|2022-05-25 12:00:00|10117.41|10117.41|10117.8|10117.8|10117.94|10117.94|10117.19|10117.19|0
1653480010000|2022-05-25 12:00:10|10117.44|10117.44|10117.44|10117.44|10117.44|10117.44|10117.44|10117.44|0
1653480020000|2022-05-25 12:00:20|10117.87|10117.87|10117.33|10117.33|10117.87|10117.87|10117.33|10117.33|0
1653480040000|2022-05-25 12:00:40|10117.55|10117.55|10117.55|10117.55|10117.55|10117.55|10117.55|10117.55|0
1653480060000|2022-05-25 12:01:00|10117.13|10117.13|10117.22|10117.22|10117.22|10117.22|10117.13|10117.13|0
1653480070000|2022-05-25 12:01:10|10117.32|10117.32|10117.44|10117.44|10117.44|10117.44|10117.32|10117.32|0
1653480100000|2022-05-25 12:01:40|10117.9|10117.9|10117.9|10117.9|10117.9|10117.9|10117.9|10117.9|0
1653480110000|2022-05-25 12:01:50|10117.79|10117.79|10117.79|10117.79|10117.79|10117.79|10117.79|10117.79|0
1653480120000|2022-05-25 12:02:00|10117.87|10117.87|10118.74|10118.74|10118.74|10118.74|10117.87|10117.87|0
1653480130000|2022-05-25 12:02:10|10118.97|10118.97|10119.6|10119.6|10119.6|10119.6|10118.97|10118.97|0
1653480140000|2022-05-25 12:02:20|10119.83|10119.83|10119.83|10119.83|10119.83|10119.83|10119.83|10119.83|0
1653480160000|2022-05-25 12:02:40|10119.74|10119.74|10120.09|10120.09|10120.09|10120.09|10119.74|10119.74|0
1653480170000|2022-05-25 12:02:50|10119.91|10119.91|10119.72|10119.72|10119.91|10119.91|10119.56|10119.56|0
1653480180000|2022-05-25 12:03:00|10119.19|10119.19|10119.56|10119.56|10119.56|10119.56|10119.19|10119.19|0
1653480190000|2022-05-25 12:03:10|10119.32|10119.32|10119.32|10119.32|10119.32|10119.32|10119.32|10119.32|0
1653480200000|2022-05-25 12:03:20|10118.79|10118.79|10118.79|10118.79|10118.79|10118.79|10118.79|10118.79|0
1653480210000|2022-05-25 12:03:30|10118.35|10118.35|10118.35|10118.35|10118.35|10118.35|10118.35|10118.35|0
1653480220000|2022-05-25 12:03:40|10118.11|10118.11|10118.45|10118.45|10118.45|10118.45|10118.11|10118.11|0
1653480230000|2022-05-25 12:03:50|10118.67|10118.67|10118.92|10118.92|10118.92|10118.92|10118.67|10118.67|0
1653480240000|2022-05-25 12:04:00|10119.13|10119.13|10119.13|10119.13|10119.13|10119.13|10119.13|10119.13|0
1653480260000|2022-05-25 12:04:20|10119.45|10119.45|10119.45|10119.45|10119.45|10119.45|10119.45|10119.45|0
1653480270000|2022-05-25 12:04:30|10119.55|10119.55|10119.74|10119.74|10119.74|10119.74|10119.55|10119.55|0
1653480280000|2022-05-25 12:04:40|10119.92|10119.92|10120.09|10120.09|10120.09|10120.09|10119.92|10119.92|0
1653480290000|2022-05-25 12:04:50|10119.92|10119.92|10119.82|10119.82|10119.92|10119.92|10119.82|10119.82|0
1653480310000|2022-05-25 12:05:10|10119.45|10119.45|10119.45|10119.45|10119.45|10119.45|10119.45|10119.45|0
1653480320000|2022-05-25 12:05:20|10118.92|10118.92|10119.14|10119.14|10119.14|10119.14|10118.92|10118.92|0
1653480330000|2022-05-25 12:05:30|10118.96|10118.96|10118.58|10118.58|10118.96|10118.96|10118.58|10118.58|0
1653480350000|2022-05-25 12:05:50|10118.81|10118.81|10118.89|10118.89|10118.89|10118.89|10118.81|10118.81|0
1653480360000|2022-05-25 12:06:00|10118.36|10118.36|10117.5|10117.5|10118.36|10118.36|10117.5|10117.5|0
1653480370000|2022-05-25 12:06:10|10117.74|10117.74|10116.18|10116.18|10117.74|10117.74|10116.18|10116.18|0
1653480380000|2022-05-25 12:06:20|10116.37|10116.37|10116.37|10116.37|10116.37|10116.37|10116.37|10116.37|0
1653480400000|2022-05-25 12:06:40|10117.15|10117.15|10117.15|10117.15|10117.15|10117.15|10117.15|10117.15|0
1653480420000|2022-05-25 12:07:00|10117.26|10117.26|10116.68|10116.68|10117.36|10117.36|10116.68|10116.68|0
1653480430000|2022-05-25 12:07:10|10116.45|10116.45|10114.66|10114.66|10116.57|10116.57|10114.66|10114.66|0
1653480440000|2022-05-25 12:07:20|10114.44|10114.44|10114.44|10114.44|10114.44|10114.44|10114.44|10114.44|0
1653480460000|2022-05-25 12:07:40|10113.43|10113.43|10113.02|10113.02|10113.43|10113.43|10112.7|10112.7|0
1653480490000|2022-05-25 12:08:10|10113.18|10113.18|10112.39|10112.39|10113.18|10113.18|10112.39|10112.39|0
1653480500000|2022-05-25 12:08:20|10112.23|10112.23|10112.07|10112.07|10112.23|10112.23|10112.07|10112.07|0
1653480520000|2022-05-25 12:08:40|10111.72|10111.72|10111.83|10111.83|10111.83|10111.83|10111.72|10111.72|0
1653480540000|2022-05-25 12:09:00|10111.47|10111.47|10110.69|10110.69|10111.47|10111.47|10110.69|10110.69|0
1653480550000|2022-05-25 12:09:10|10110.47|10110.47|10110.03|10110.03|10110.47|10110.47|10110.03|10110.03|0
1653480560000|2022-05-25 12:09:20|10110.12|10110.12|10107.72|10107.72|10110.12|10110.12|10107.72|10107.72|0
1653480570000|2022-05-25 12:09:30|10107.52|10107.52|10107.52|10107.52|10107.52|10107.52|10107.52|10107.52|0
1653480580000|2022-05-25 12:09:40|10107.4|10107.4|10107.4|10107.4|10107.4|10107.4|10107.4|10107.4|0
1653480590000|2022-05-25 12:09:50|10107.29|10107.29|10106.92|10106.92|10107.29|10107.29|10106.92|10106.92|0
1653480600000|2022-05-25 12:10:00|10106.7|10106.7|10106.66|10106.66|10106.79|10106.79|10106.47|10106.47|0
1653480610000|2022-05-25 12:10:10|10106.35|10106.35|10105.95|10105.95|10106.35|10106.35|10105.83|10105.83|0
1653480620000|2022-05-25 12:10:20|10105.8|10105.8|10105.65|10105.65|10105.8|10105.8|10105.65|10105.65|0
1653480630000|2022-05-25 12:10:30|10105.83|10105.83|10105.91|10105.91|10105.91|10105.91|10105.83|10105.83|0
1653480650000|2022-05-25 12:10:50|10105.72|10105.72|10105.61|10105.61|10105.72|10105.72|10105.61|10105.61|0
1653480680000|2022-05-25 12:11:20|10105.45|10105.45|10105.45|10105.45|10105.45|10105.45|10105.45|10105.45|0
1653480700000|2022-05-25 12:11:40|10105.23|10105.23|10105.23|10105.23|10105.23|10105.23|10105.23|10105.23|0
1653480710000|2022-05-25 12:11:50|10105.01|10105.01|10105.01|10105.01|10105.01|10105.01|10105.01|10105.01|0
1653480720000|2022-05-25 12:12:00|10104.23|10104.23|10104.23|10104.23|10104.23|10104.23|10104.23|10104.23|0
1653480740000|2022-05-25 12:12:20|10104|10104|10104.84|10104.84|10104.84|10104.84|10103.78|10103.78|0
1653480750000|2022-05-25 12:12:30|10105.21|10105.21|10105.02|10105.02|10105.37|10105.37|10105.02|10105.02|0
1653480770000|2022-05-25 12:12:50|10105.2|10105.2|10105.33|10105.33|10105.33|10105.33|10105|10105|0
1653480780000|2022-05-25 12:13:00|10105.69|10105.69|10105.69|10105.69|10105.69|10105.69|10105.69|10105.69|0
1653480790000|2022-05-25 12:13:10|10105.16|10105.16|10105.16|10105.16|10105.16|10105.16|10105.16|10105.16|0
1653480800000|2022-05-25 12:13:20|10104.73|10104.73|10104.3|10104.3|10104.73|10104.73|10104.3|10104.3|0
1653480810000|2022-05-25 12:13:30|10104.41|10104.41|10104.41|10104.41|10104.41|10104.41|10104.41|10104.41|0
1653480820000|2022-05-25 12:13:40|10104.17|10104.17|10104.17|10104.17|10104.17|10104.17|10104.17|10104.17|0
1653480830000|2022-05-25 12:13:50|10104.3|10104.3|10104.13|10104.13|10104.35|10104.35|10104.13|10104.13|0
1653480840000|2022-05-25 12:14:00|10103.91|10103.91|10103.91|10103.91|10103.91|10103.91|10103.91|10103.91|0
1653480850000|2022-05-25 12:14:10|10102.83|10102.83|10103.26|10103.26|10103.91|10103.91|10102.61|10102.61|0
1653480860000|2022-05-25 12:14:20|10103.44|10103.44|10103.61|10103.61|10103.61|10103.61|10103.44|10103.44|0
1653480870000|2022-05-25 12:14:30|10103.78|10103.78|10103.36|10103.36|10103.78|10103.78|10103.36|10103.36|0
1653480880000|2022-05-25 12:14:40|10102.7|10102.7|10103.17|10103.17|10103.17|10103.17|10102.7|10102.7|0
1653480900000|2022-05-25 12:15:00|10103.26|10103.26|10103.35|10103.35|10103.35|10103.35|10103.26|10103.26|0
1653480910000|2022-05-25 12:15:10|10103.53|10103.53|10105.29|10105.29|10105.29|10105.29|10103.53|10103.53|0
1653480930000|2022-05-25 12:15:30|10104.85|10104.85|10104.96|10104.96|10104.96|10104.96|10104.85|10104.85|0
1653480940000|2022-05-25 12:15:40|10105.74|10105.74|10105.74|10105.74|10105.74|10105.74|10105.74|10105.74|0
1653480950000|2022-05-25 12:15:50|10105.93|10105.93|10105.93|10105.93|10105.93|10105.93|10105.93|10105.93|0
1653480960000|2022-05-25 12:16:00|10105.71|10105.71|10105.71|10105.71|10105.71|10105.71|10105.71|10105.71|0
1653480970000|2022-05-25 12:16:10|10105.95|10105.95|10105.55|10105.55|10105.95|10105.95|10105.55|10105.55|0
1653480980000|2022-05-25 12:16:20|10104.98|10104.98|10104.96|10104.96|10105.14|10105.14|10104.96|10104.96|0
1653481000000|2022-05-25 12:16:40|10105.01|10105.01|10104.55|10104.55|10105.01|10105.01|10104.22|10104.22|0
1653481010000|2022-05-25 12:16:50|10104.18|10104.18|10103.49|10103.49|10104.18|10104.18|10103.49|10103.49|0
1653481030000|2022-05-25 12:17:10|10103.27|10103.27|10103.27|10103.27|10103.27|10103.27|10103.27|10103.27|0
1653481040000|2022-05-25 12:17:20|10102.27|10102.27|10101.66|10101.66|10102.27|10102.27|10101.66|10101.66|0
1653481050000|2022-05-25 12:17:30|10101.44|10101.44|10101.44|10101.44|10101.44|10101.44|10101.44|10101.44|0
1653481060000|2022-05-25 12:17:40|10100.56|10100.56|10100.56|10100.56|10100.56|10100.56|10100.56|10100.56|0
1653481080000|2022-05-25 12:18:00|10101.74|10101.74|10102.66|10102.66|10102.66|10102.66|10101.74|10101.74|0
1653481090000|2022-05-25 12:18:10|10102.88|10102.88|10103.09|10103.09|10103.09|10103.09|10102.88|10102.88|0
1653481120000|2022-05-25 12:18:40|10102.98|10102.98|10102.98|10102.98|10102.98|10102.98|10102.98|10102.98|0
1653481140000|2022-05-25 12:19:00|10102.8|10102.8|10102.38|10102.38|10102.8|10102.8|10102.38|10102.38|0
1653481180000|2022-05-25 12:19:40|10101.49|10101.49|10102.02|10102.02|10102.02|10102.02|10101.49|10101.49|0
1653481200000|2022-05-25 12:20:00|10101.68|10101.68|10101.68|10101.68|10101.68|10101.68|10101.68|10101.68|0
1653481210000|2022-05-25 12:20:10|10101.59|10101.59|10101.59|10101.59|10101.59|10101.59|10101.59|10101.59|0
1653481220000|2022-05-25 12:20:20|10101.84|10101.84|10101.84|10101.84|10101.84|10101.84|10101.84|10101.84|0
1653481250000|2022-05-25 12:20:50|10103.41|10103.41|10103.15|10103.15|10103.41|10103.41|10103.15|10103.15|0
1653481260000|2022-05-25 12:21:00|10103.51|10103.51|10104.49|10104.49|10104.49|10104.49|10103.51|10103.51|0
1653481270000|2022-05-25 12:21:10|10104.91|10104.91|10105.24|10105.24|10105.24|10105.24|10104.91|10104.91|0
1653481280000|2022-05-25 12:21:20|10105.46|10105.46|10105.46|10105.46|10105.46|10105.46|10105.46|10105.46|0
1653481290000|2022-05-25 12:21:30|10105.6|10105.6|10105.37|10105.37|10105.6|10105.6|10105.37|10105.37|0
1653481310000|2022-05-25 12:21:50|10105.55|10105.55|10105.55|10105.55|10105.55|10105.55|10105.55|10105.55|0
1653481320000|2022-05-25 12:22:00|10105.2|10105.2|10105.2|10105.2|10105.2|10105.2|10105.2|10105.2|0
1653481330000|2022-05-25 12:22:10|10105.11|10105.11|10104.29|10104.29|10105.11|10105.11|10104.29|10104.29|0
1653481340000|2022-05-25 12:22:20|10104.14|10104.14|10104.14|10104.14|10104.14|10104.14|10104.14|10104.14|0
1653481350000|2022-05-25 12:22:30|10104.22|10104.22|10104.22|10104.22|10104.22|10104.22|10103.89|10103.89|0
1653481370000|2022-05-25 12:22:50|10104.5|10104.5|10104.9|10104.9|10104.9|10104.9|10104.5|10104.5|0
1653481380000|2022-05-25 12:23:00|10104.48|10104.48|10104.88|10104.88|10104.88|10104.88|10104.48|10104.48|0
1653481390000|2022-05-25 12:23:10|10104.63|10104.63|10105.16|10105.16|10105.16|10105.16|10104.63|10104.63|0
1653481400000|2022-05-25 12:23:20|10105.3|10105.3|10105.11|10105.11|10105.48|10105.48|10105.11|10105.11|0
1653481410000|2022-05-25 12:23:30|10105.48|10105.48|10104.7|10104.7|10105.48|10105.48|10104.7|10104.7|0
1653481440000|2022-05-25 12:24:00|10104.92|10104.92|10104.92|10104.92|10104.92|10104.92|10104.92|10104.92|0
1653481450000|2022-05-25 12:24:10|10105.08|10105.08|10104.92|10104.92|10105.08|10105.08|10104.92|10104.92|0
1653481460000|2022-05-25 12:24:20|10104.56|10104.56|10104.56|10104.56|10104.56|10104.56|10104.56|10104.56|0
1653481480000|2022-05-25 12:24:40|10104.89|10104.89|10104.89|10104.89|10104.89|10104.89|10104.89|10104.89|0
1653481490000|2022-05-25 12:24:50|10105.11|10105.11|10109.5|10109.5|10109.5|10109.5|10105.11|10105.11|0
1653481500000|2022-05-25 12:25:00|10109.69|10109.69|10109.69|10109.69|10109.69|10109.69|10109.69|10109.69|0
1653481510000|2022-05-25 12:25:10|10109.25|10109.25|10108.97|10108.97|10109.25|10109.25|10108.88|10108.88|0
1653481520000|2022-05-25 12:25:20|10109.33|10109.33|10109.82|10109.82|10109.82|10109.82|10109.33|10109.33|0
1653481530000|2022-05-25 12:25:30|10109.65|10109.65|10109.53|10109.53|10109.76|10109.76|10109.53|10109.53|0
1653481540000|2022-05-25 12:25:40|10109.1|10109.1|10109.1|10109.1|10109.1|10109.1|10109.1|10109.1|0
1653481550000|2022-05-25 12:25:50|10109.88|10109.88|10109.1|10109.1|10109.88|10109.88|10109.1|10109.1|0
1653481560000|2022-05-25 12:26:00|10108.31|10108.31|10107.67|10107.67|10108.31|10108.31|10107.53|10107.53|0
1653481610000|2022-05-25 12:26:50|10108.53|10108.53|10106.18|10106.18|10108.53|10108.53|10106.18|10106.18|0
1653481620000|2022-05-25 12:27:00|10106.01|10106.01|10105.22|10105.22|10106.01|10106.01|10105.22|10105.22|0
1653481630000|2022-05-25 12:27:10|10105.59|10105.59|10105.59|10105.59|10105.59|10105.59|10105.59|10105.59|0
1653481650000|2022-05-25 12:27:30|10104.81|10104.81|10104.81|10104.81|10104.81|10104.81|10104.81|10104.81|0
1653481660000|2022-05-25 12:27:40|10104.02|10104.02|10104.22|10104.22|10104.39|10104.39|10104.02|10104.02|0
1653481670000|2022-05-25 12:27:50|10105|10105|10105.2|10105.2|10105.2|10105.2|10105|10105|0
1653481680000|2022-05-25 12:28:00|10104.95|10104.95|10104.76|10104.76|10104.95|10104.95|10104.76|10104.76|0
1653481700000|2022-05-25 12:28:20|10104.85|10104.85|10104.85|10104.85|10104.85|10104.85|10104.85|10104.85|0
1653481710000|2022-05-25 12:28:30|10104.06|10104.06|10104.06|10104.06|10104.06|10104.06|10104.06|10104.06|0
1653481720000|2022-05-25 12:28:40|10103.81|10103.81|10103.81|10103.81|10103.81|10103.81|10103.81|10103.81|0
1653481730000|2022-05-25 12:28:50|10103.58|10103.58|10103.58|10103.58|10103.58|10103.58|10103.58|10103.58|0
1653481740000|2022-05-25 12:29:00|10103.71|10103.71|10103.53|10103.53|10103.71|10103.71|10103.53|10103.53|0
1653481750000|2022-05-25 12:29:10|10102.88|10102.88|10102.88|10102.88|10102.88|10102.88|10102.88|10102.88|0
1653481770000|2022-05-25 12:29:30|10103.06|10103.06|10103.06|10103.06|10103.06|10103.06|10103.06|10103.06|0
1653481780000|2022-05-25 12:29:40|10102.71|10102.71|10102.74|10102.74|10102.86|10102.86|10101.86|10101.86|0
1653481790000|2022-05-25 12:29:50|10102.38|10102.38|10102.12|10102.12|10102.38|10102.38|10102.12|10102.12|0
1653481800000|2022-05-25 12:30:00|10102.21|10102.21|10101.58|10101.58|10102.21|10102.21|10101.58|10101.58|0
1653481810000|2022-05-25 12:30:10|10101.43|10101.43|10101|10101|10101.43|10101.43|10101|10101|0
1653481820000|2022-05-25 12:30:20|10099.43|10099.43|10098.88|10098.88|10099.43|10099.43|10097.64|10097.64|0
1653481830000|2022-05-25 12:30:30|10099.24|10099.24|10099.24|10099.24|10099.24|10099.24|10099.24|10099.24|0
1653481840000|2022-05-25 12:30:40|10099.46|10099.46|10098.9|10098.9|10099.68|10099.68|10098.9|10098.9|0
1653481860000|2022-05-25 12:31:00|10098.63|10098.63|10098.63|10098.63|10098.63|10098.63|10098.63|10098.63|0
1653481870000|2022-05-25 12:31:10|10098.47|10098.47|10100.82|10100.82|10100.82|10100.82|10098.47|10098.47|0
1653481880000|2022-05-25 12:31:20|10100.73|10100.73|10100.73|10100.73|10100.73|10100.73|10100.73|10100.73|0
1653481890000|2022-05-25 12:31:30|10101.15|10101.15|10101.15|10101.15|10101.15|10101.15|10101.15|10101.15|0
1653481900000|2022-05-25 12:31:40|10101.59|10101.59|10100.93|10100.93|10101.59|10101.59|10100.93|10100.93|0
1653481920000|2022-05-25 12:32:00|10101.39|10101.39|10101.88|10101.88|10102.11|10102.11|10101.39|10101.39|0
1653481930000|2022-05-25 12:32:10|10100.31|10100.31|10100.31|10100.31|10100.31|10100.31|10100.31|10100.31|0
1653481940000|2022-05-25 12:32:20|10101|10101|10101.35|10101.35|10101.35|10101.35|10101|10101|0
1653481960000|2022-05-25 12:32:40|10101.81|10101.81|10101.38|10101.38|10101.81|10101.81|10101.38|10101.38|0
1653481970000|2022-05-25 12:32:50|10101.22|10101.22|10101.22|10101.22|10101.22|10101.22|10101.22|10101.22|0
1653481980000|2022-05-25 12:33:00|10100.99|10100.99|10100.99|10100.99|10100.99|10100.99|10100.99|10100.99|0
1653481990000|2022-05-25 12:33:10|10101.22|10101.22|10101.52|10101.52|10101.52|10101.52|10101.22|10101.22|0
1653482000000|2022-05-25 12:33:20|10101.75|10101.75|10102.07|10102.07|10102.07|10102.07|10101.75|10101.75|0
1653482010000|2022-05-25 12:33:30|10102.21|10102.21|10102.67|10102.67|10102.67|10102.67|10102.21|10102.21|0
1653482020000|2022-05-25 12:33:40|10103.02|10103.02|10105.34|10105.34|10105.34|10105.34|10103.02|10103.02|0
1653482030000|2022-05-25 12:33:50|10106.91|10106.91|10110.2|10110.2|10110.2|10110.2|10106.91|10106.91|0
1653482040000|2022-05-25 12:34:00|10110.03|10110.03|10110.61|10110.61|10110.61|10110.61|10110.03|10110.03|0
1653482050000|2022-05-25 12:34:10|10111.4|10111.4|10111.56|10111.56|10111.56|10111.56|10111.4|10111.4|0
1653482060000|2022-05-25 12:34:20|10111.92|10111.92|10111.92|10111.92|10112.29|10112.29|10111.92|10111.92|0
1653482070000|2022-05-25 12:34:30|10112.28|10112.28|10112.97|10112.97|10112.97|10112.97|10112.28|10112.28|0
1653482080000|2022-05-25 12:34:40|10113.39|10113.39|10113.97|10113.97|10113.97|10113.97|10113.39|10113.39|0
1653482090000|2022-05-25 12:34:50|10114.18|10114.18|10114.18|10114.18|10114.18|10114.18|10114.18|10114.18|0
1653482100000|2022-05-25 12:35:00|10115.1|10115.1|10115.38|10115.38|10115.38|10115.38|10114.64|10114.64|0
1653482110000|2022-05-25 12:35:10|10116.26|10116.26|10116.21|10116.21|10116.44|10116.44|10116.21|10116.21|0
1653482120000|2022-05-25 12:35:20|10116.99|10116.99|10116.76|10116.76|10116.99|10116.99|10116.76|10116.76|0
1653482130000|2022-05-25 12:35:30|10115.85|10115.85|10116.34|10116.34|10116.51|10116.51|10115.85|10115.85|0
1653482140000|2022-05-25 12:35:40|10116.38|10116.38|10116.34|10116.34|10116.61|10116.61|10116.34|10116.34|0
1653482150000|2022-05-25 12:35:50|10115.91|10115.91|10115.73|10115.73|10115.91|10115.91|10115.73|10115.73|0
1653482160000|2022-05-25 12:36:00|10115.6|10115.6|10115.22|10115.22|10116.01|10116.01|10115.22|10115.22|0
1653482190000|2022-05-25 12:36:30|10114.86|10114.86|10115.03|10115.03|10115.03|10115.03|10114.86|10114.86|0
1653482220000|2022-05-25 12:37:00|10115.11|10115.11|10115.41|10115.41|10115.41|10115.41|10115.11|10115.11|0
1653482240000|2022-05-25 12:37:20|10115.46|10115.46|10113.79|10113.79|10115.46|10115.46|10113.79|10113.79|0
1653482250000|2022-05-25 12:37:30|10113.61|10113.61|10112.92|10112.92|10113.61|10113.61|10112.92|10112.92|0
1653482270000|2022-05-25 12:37:50|10112.77|10112.77|10112.52|10112.52|10112.77|10112.77|10112.52|10112.52|0
1653482280000|2022-05-25 12:38:00|10112.89|10112.89|10112.52|10112.52|10112.89|10112.89|10112.52|10112.52|0
1653482290000|2022-05-25 12:38:10|10112.42|10112.42|10112.42|10112.42|10112.42|10112.42|10112.42|10112.42|0
1653482320000|2022-05-25 12:38:40|10112.28|10112.28|10112.28|10112.28|10112.28|10112.28|10112.28|10112.28|0
1653482330000|2022-05-25 12:38:50|10112.5|10112.5|10113.14|10113.14|10113.14|10113.14|10112.26|10112.26|0
1653482360000|2022-05-25 12:39:20|10113.26|10113.26|10113.26|10113.26|10113.26|10113.26|10113.26|10113.26|0
1653482370000|2022-05-25 12:39:30|10113.63|10113.63|10113.63|10113.63|10113.63|10113.63|10113.63|10113.63|0
1653482400000|2022-05-25 12:40:00|10113.28|10113.28|10113.28|10113.28|10113.28|10113.28|10113.28|10113.28|0
1653482410000|2022-05-25 12:40:10|10113.49|10113.49|10113.93|10113.93|10114.37|10114.37|10113.49|10113.49|0
1653482420000|2022-05-25 12:40:20|10113.45|10113.45|10113.27|10113.27|10113.45|10113.45|10113.27|10113.27|0
1653482430000|2022-05-25 12:40:30|10113.75|10113.75|10114.19|10114.19|10114.19|10114.19|10113.75|10113.75|0
1653482440000|2022-05-25 12:40:40|10114.56|10114.56|10114.8|10114.8|10114.8|10114.8|10114.56|10114.56|0
1653482480000|2022-05-25 12:41:20|10115.03|10115.03|10114.28|10114.28|10115.03|10115.03|10114.28|10114.28|0
1653482510000|2022-05-25 12:41:50|10114.75|10114.75|10116.81|10116.81|10116.81|10116.81|10114.75|10114.75|0
1653482520000|2022-05-25 12:42:00|10117.17|10117.17|10117.96|10117.96|10118.14|10118.14|10117.17|10117.17|0
1653482530000|2022-05-25 12:42:10|10118.04|10118.04|10118.11|10118.11|10118.11|10118.11|10118.04|10118.04|0
1653482540000|2022-05-25 12:42:20|10118.21|10118.21|10118.3|10118.3|10119.09|10119.09|10118.21|10118.21|0
1653482550000|2022-05-25 12:42:30|10118.74|10118.74|10119.12|10119.12|10119.12|10119.12|10118.74|10118.74|0
1653482560000|2022-05-25 12:42:40|10119.34|10119.34|10119|10119|10119.34|10119.34|10118.88|10118.88|0
1653482590000|2022-05-25 12:43:10|10118.64|10118.64|10118.46|10118.46|10118.64|10118.64|10118.46|10118.46|0
1653482600000|2022-05-25 12:43:20|10119.63|10119.63|10119.81|10119.81|10119.81|10119.81|10119.63|10119.63|0
1653482610000|2022-05-25 12:43:30|10120.27|10120.27|10120.27|10120.27|10120.27|10120.27|10120.27|10120.27|0
1653482630000|2022-05-25 12:43:50|10121.44|10121.44|10124.13|10124.13|10124.13|10124.13|10121.44|10121.44|0
1653482660000|2022-05-25 12:44:20|10124.57|10124.57|10123.78|10123.78|10124.57|10124.57|10123|10123|0
1653482670000|2022-05-25 12:44:30|10124.14|10124.14|10124.18|10124.18|10124.18|10124.18|10124.14|10124.14|0
1653482680000|2022-05-25 12:44:40|10124.23|10124.23|10124.23|10124.23|10124.23|10124.23|10124.23|10124.23|0
1653482700000|2022-05-25 12:45:00|10123.9|10123.9|10123.53|10123.53|10123.9|10123.9|10123.53|10123.53|0
1653482710000|2022-05-25 12:45:10|10123.68|10123.68|10123.68|10123.68|10123.68|10123.68|10123.68|10123.68|0
1653482730000|2022-05-25 12:45:30|10122.11|10122.11|10120.31|10120.31|10122.11|10122.11|10120.31|10120.31|0
1653482740000|2022-05-25 12:45:40|10119.53|10119.53|10120.11|10120.11|10121.1|10121.1|10119.53|10119.53|0
1653482750000|2022-05-25 12:45:50|10120.33|10120.33|10119.89|10119.89|10120.33|10120.33|10119.89|10119.89|0
1653482760000|2022-05-25 12:46:00|10120.11|10120.11|10120.11|10120.11|10120.11|10120.11|10120.11|10120.11|0
1653482770000|2022-05-25 12:46:10|10119.39|10119.39|10118.49|10118.49|10119.39|10119.39|10118.49|10118.49|0
1653482780000|2022-05-25 12:46:20|10118.05|10118.05|10118.12|10118.12|10118.28|10118.28|10118.05|10118.05|0
1653482790000|2022-05-25 12:46:30|10117.95|10117.95|10117.81|10117.81|10117.95|10117.95|10117.58|10117.58|0
1653482800000|2022-05-25 12:46:40|10117.44|10117.44|10117.44|10117.44|10117.44|10117.44|10117.44|10117.44|0
1653482810000|2022-05-25 12:46:50|10117.02|10117.02|10117.23|10117.23|10117.23|10117.23|10117.02|10117.02|0
1653482820000|2022-05-25 12:47:00|10116.9|10116.9|10116.99|10116.99|10116.99|10116.99|10116.9|10116.9|0
1653482830000|2022-05-25 12:47:10|10117.21|10117.21|10117.36|10117.36|10117.36|10117.36|10117.21|10117.21|0
1653482850000|2022-05-25 12:47:30|10115.79|10115.79|10115.01|10115.01|10115.79|10115.79|10115.01|10115.01|0
1653482860000|2022-05-25 12:47:40|10114.22|10114.22|10114.22|10114.22|10114.22|10114.22|10114.22|10114.22|0
1653482870000|2022-05-25 12:47:50|10113.44|10113.44|10113.2|10113.2|10113.44|10113.44|10113.2|10113.2|0
1653482880000|2022-05-25 12:48:00|10113.59|10113.59|10113.2|10113.2|10113.98|10113.98|10113.2|10113.2|0
1653482890000|2022-05-25 12:48:10|10112.42|10112.42|10112.9|10112.9|10112.9|10112.9|10112.42|10112.42|0
1653482900000|2022-05-25 12:48:20|10113.12|10113.12|10113.12|10113.12|10113.12|10113.12|10113.12|10113.12|0
1653482910000|2022-05-25 12:48:30|10113.45|10113.45|10113.53|10113.53|10113.53|10113.53|10113.45|10113.45|0
1653482940000|2022-05-25 12:49:00|10113.76|10113.76|10113.76|10113.76|10113.76|10113.76|10113.76|10113.76|0
1653482970000|2022-05-25 12:49:30|10114.19|10114.19|10114.19|10114.19|10114.19|10114.19|10114.19|10114.19|0
1653482990000|2022-05-25 12:49:50|10114.08|10114.08|10114.19|10114.19|10114.19|10114.19|10114.08|10114.08|0
1653483000000|2022-05-25 12:50:00|10114.37|10114.37|10114.53|10114.53|10114.53|10114.53|10114.37|10114.37|0
1653483010000|2022-05-25 12:50:10|10114.78|10114.78|10114.13|10114.13|10114.78|10114.78|10114.13|10114.13|0
1653483020000|2022-05-25 12:50:20|10113.34|10113.34|10113.12|10113.12|10113.34|10113.34|10113.12|10113.12|0
1653483030000|2022-05-25 12:50:30|10112.79|10112.79|10112.79|10112.79|10112.79|10112.79|10112.79|10112.79|0
1653483040000|2022-05-25 12:50:40|10112.56|10112.56|10111.8|10111.8|10112.56|10112.56|10111.8|10111.8|0
1653483050000|2022-05-25 12:50:50|10111.98|10111.98|10112.77|10112.77|10112.77|10112.77|10111.98|10111.98|0
1653483060000|2022-05-25 12:51:00|10113.45|10113.45|10113.28|10113.28|10113.45|10113.45|10113.28|10113.28|0
1653483070000|2022-05-25 12:51:10|10113.14|10113.14|10114.79|10114.79|10114.79|10114.79|10113.14|10113.14|0
1653483090000|2022-05-25 12:51:30|10118.71|10118.71|10125.17|10125.17|10125.17|10125.17|10118.71|10118.71|0
1653483100000|2022-05-25 12:51:40|10124.38|10124.38|10126.44|10126.44|10126.44|10126.44|10124.38|10124.38|0
1653483120000|2022-05-25 12:52:00|10125.66|10125.66|10126.34|10126.34|10126.44|10126.44|10125.66|10125.66|0
1653483130000|2022-05-25 12:52:10|10128.7|10128.7|10130.3|10130.3|10130.3|10130.3|10128.7|10128.7|0
1653483140000|2022-05-25 12:52:20|10130.73|10130.73|10132.66|10132.66|10132.66|10132.66|10130.73|10130.73|0
1653483150000|2022-05-25 12:52:30|10132.75|10132.75|10132.84|10132.84|10132.84|10132.84|10132.75|10132.75|0
1653483160000|2022-05-25 12:52:40|10133.62|10133.62|10133.62|10133.62|10133.62|10133.62|10133.62|10133.62|0
1653483170000|2022-05-25 12:52:50|10133.95|10133.95|10133.82|10133.82|10133.95|10133.95|10133.82|10133.82|0
1653483180000|2022-05-25 12:53:00|10133.53|10133.53|10133.15|10133.15|10133.53|10133.53|10133.15|10133.15|0
1653483190000|2022-05-25 12:53:10|10133.4|10133.4|10133.77|10133.77|10133.77|10133.77|10133.4|10133.4|0
1653483210000|2022-05-25 12:53:30|10134.56|10134.56|10134.56|10134.56|10134.56|10134.56|10134.56|10134.56|0
1653483220000|2022-05-25 12:53:40|10134.47|10134.47|10134.47|10134.47|10134.47|10134.47|10134.47|10134.47|0
1653483250000|2022-05-25 12:54:10|10133.68|10133.68|10133.68|10133.68|10133.68|10133.68|10133.68|10133.68|0
1653483260000|2022-05-25 12:54:20|10133.81|10133.81|10133.38|10133.38|10133.81|10133.81|10133.38|10133.38|0
1653483270000|2022-05-25 12:54:30|10132.95|10132.95|10132.95|10132.95|10132.95|10132.95|10132.95|10132.95|0
1653483280000|2022-05-25 12:54:40|10133.13|10133.13|10133.13|10133.13|10133.13|10133.13|10133.13|10133.13|0
1653483290000|2022-05-25 12:54:50|10133.22|10133.22|10133.31|10133.31|10133.31|10133.31|10133.22|10133.22|0
1653483300000|2022-05-25 12:55:00|10133.13|10133.13|10131.39|10131.39|10133.13|10133.13|10131.39|10131.39|0
1653483310000|2022-05-25 12:55:10|10131.34|10131.34|10130.85|10130.85|10131.34|10131.34|10130.85|10130.85|0
1653483320000|2022-05-25 12:55:20|10130.68|10130.68|10130.68|10130.68|10130.68|10130.68|10130.68|10130.68|0
1653483330000|2022-05-25 12:55:30|10131.04|10131.04|10130.68|10130.68|10131.41|10131.41|10130.68|10130.68|0
1653483350000|2022-05-25 12:55:50|10131.04|10131.04|10131.5|10131.5|10131.5|10131.5|10131.04|10131.04|0
1653483360000|2022-05-25 12:56:00|10131.86|10131.86|10132.87|10132.87|10132.87|10132.87|10131.49|10131.49|0
1653483370000|2022-05-25 12:56:10|10133.09|10133.09|10133.21|10133.21|10133.31|10133.31|10133.09|10133.09|0
1653483380000|2022-05-25 12:56:20|10133.58|10133.58|10133.76|10133.76|10133.76|10133.76|10133.58|10133.58|0
1653483390000|2022-05-25 12:56:30|10134.22|10134.22|10134.22|10134.22|10134.22|10134.22|10134.22|10134.22|0
1653483400000|2022-05-25 12:56:40|10134.26|10134.26|10134.26|10134.26|10134.26|10134.26|10134.26|10134.26|0
1653483410000|2022-05-25 12:56:50|10133.89|10133.89|10134.58|10134.58|10134.58|10134.58|10133.58|10133.58|0
1653483420000|2022-05-25 12:57:00|10134.53|10134.53|10134.07|10134.07|10134.53|10134.53|10134.07|10134.07|0
1653483440000|2022-05-25 12:57:20|10133.7|10133.7|10133.35|10133.35|10133.7|10133.7|10133.35|10133.35|0
1653483450000|2022-05-25 12:57:30|10133.17|10133.17|10132.74|10132.74|10133.17|10133.17|10132.74|10132.74|0
1653483460000|2022-05-25 12:57:40|10132.56|10132.56|10132.56|10132.56|10132.56|10132.56|10132.56|10132.56|0
1653483480000|2022-05-25 12:58:00|10132.72|10132.72|10132.72|10132.72|10132.72|10132.72|10132.72|10132.72|0
1653483510000|2022-05-25 12:58:30|10133.05|10133.05|10132.99|10132.99|10133.05|10133.05|10132.66|10132.66|0
1653483540000|2022-05-25 12:59:00|10133.2|10133.2|10133.29|10133.29|10133.29|10133.29|10132.51|10132.51|0
1653483560000|2022-05-25 12:59:20|10133.47|10133.47|10133.29|10133.29|10133.47|10133.47|10133.29|10133.29|0
1653483570000|2022-05-25 12:59:30|10133.48|10133.48|10133.48|10133.48|10133.48|10133.48|10133.48|10133.48|0
1653483580000|2022-05-25 12:59:40|10133.32|10133.32|10133.31|10133.31|10133.75|10133.75|10133.31|10133.31|0
1653483590000|2022-05-25 12:59:50|10133.54|10133.54|10135.11|10135.11|10135.11|10135.11|10133.54|10133.54|0
1653483600000|2022-05-25 13:00:00|10135.54|10135.54|10135.61|10135.61|10135.61|10135.61|10135.54|10135.54|0
1653483610000|2022-05-25 13:00:10|10135.38|10135.38|10135.34|10135.34|10135.52|10135.52|10135.34|10135.34|0
1653483620000|2022-05-25 13:00:20|10135.78|10135.78|10136.12|10136.12|10136.12|10136.12|10135.34|10135.34|0
1653483630000|2022-05-25 13:00:30|10136.91|10136.91|10138.13|10138.13|10138.13|10138.13|10136.91|10136.91|0
1653483640000|2022-05-25 13:00:40|10138.35|10138.35|10140.86|10140.86|10140.86|10140.86|10138.35|10138.35|0
1653483650000|2022-05-25 13:00:50|10141.67|10141.67|10141.42|10141.42|10141.67|10141.67|10141.42|10141.42|0
1653483660000|2022-05-25 13:01:00|10141.93|10141.93|10141.93|10141.93|10141.93|10141.93|10141.93|10141.93|0
1653483670000|2022-05-25 13:01:10|10141.97|10141.97|10141.88|10141.88|10141.97|10141.97|10141.88|10141.88|0
1653483680000|2022-05-25 13:01:20|10142.38|10142.38|10142.62|10142.62|10142.87|10142.87|10142.38|10142.38|0
1653483690000|2022-05-25 13:01:30|10142.43|10142.43|10142.43|10142.43|10142.43|10142.43|10142.43|10142.43|0
1653483700000|2022-05-25 13:01:40|10142.65|10142.65|10142.89|10142.89|10142.89|10142.89|10142.45|10142.45|0
1653483720000|2022-05-25 13:02:00|10143.11|10143.11|10143.28|10143.28|10143.28|10143.28|10143.11|10143.11|0
1653483730000|2022-05-25 13:02:10|10143.47|10143.47|10144.21|10144.21|10144.21|10144.21|10143.47|10143.47|0
1653483740000|2022-05-25 13:02:20|10144.65|10144.65|10143.67|10143.67|10144.65|10144.65|10143.67|10143.67|0
1653483750000|2022-05-25 13:02:30|10143.45|10143.45|10143.49|10143.49|10143.54|10143.54|10143.45|10143.45|0
1653483760000|2022-05-25 13:02:40|10144.37|10144.37|10144.37|10144.37|10144.37|10144.37|10144.37|10144.37|0
1653483790000|2022-05-25 13:03:10|10144.05|10144.05|10143.19|10143.19|10144.05|10144.05|10143.19|10143.19|0
1653483800000|2022-05-25 13:03:20|10143.07|10143.07|10142.7|10142.7|10143.07|10143.07|10142.7|10142.7|0
1653483810000|2022-05-25 13:03:30|10142.58|10142.58|10139.15|10139.15|10142.65|10142.65|10138.37|10138.37|0
1653483820000|2022-05-25 13:03:40|10138.68|10138.68|10139.49|10139.49|10139.49|10139.49|10138.5|10138.5|0
1653483840000|2022-05-25 13:04:00|10139.26|10139.26|10140.39|10140.39|10140.39|10140.39|10138.83|10138.83|0
1653483850000|2022-05-25 13:04:10|10139.96|10139.96|10139.96|10139.96|10139.96|10139.96|10139.96|10139.96|0
1653483860000|2022-05-25 13:04:20|10139.85|10139.85|10139.85|10139.85|10139.85|10139.85|10139.85|10139.85|0
1653483890000|2022-05-25 13:04:50|10140.07|10140.07|10140.07|10140.07|10140.07|10140.07|10140.07|10140.07|0
1653483900000|2022-05-25 13:05:00|10139.88|10139.88|10139.5|10139.5|10139.88|10139.88|10139.5|10139.5|0
1653483950000|2022-05-25 13:05:50|10139.96|10139.96|10140.74|10140.74|10140.74|10140.74|10139.96|10139.96|0
1653483970000|2022-05-25 13:06:10|10140.92|10140.92|10141.09|10141.09|10141.09|10141.09|10140.92|10140.92|0
1653484000000|2022-05-25 13:06:40|10140.73|10140.73|10140.55|10140.55|10140.73|10140.73|10140.55|10140.55|0
1653484010000|2022-05-25 13:06:50|10140.46|10140.46|10140.14|10140.14|10140.46|10140.46|10140.14|10140.14|0
1653484020000|2022-05-25 13:07:00|10139.96|10139.96|10139.96|10139.96|10139.96|10139.96|10139.96|10139.96|0
1653484030000|2022-05-25 13:07:10|10139.53|10139.53|10139.53|10139.53|10139.53|10139.53|10139.53|10139.53|0
1653484040000|2022-05-25 13:07:20|10139.3|10139.3|10139.3|10139.3|10139.3|10139.3|10139.3|10139.3|0
1653484060000|2022-05-25 13:07:40|10139.39|10139.39|10139.53|10139.53|10139.53|10139.53|10139.39|10139.39|0
1653484070000|2022-05-25 13:07:50|10139.44|10139.44|10139.44|10139.44|10139.44|10139.44|10139.44|10139.44|0
1653484090000|2022-05-25 13:08:10|10139.66|10139.66|10139.31|10139.31|10139.66|10139.66|10139.31|10139.31|0
1653484100000|2022-05-25 13:08:20|10139.13|10139.13|10139.13|10139.13|10139.13|10139.13|10139.13|10139.13|0
1653484110000|2022-05-25 13:08:30|10138.97|10138.97|10138.89|10138.89|10138.97|10138.97|10138.89|10138.89|0
1653484140000|2022-05-25 13:09:00|10139.07|10139.07|10139.07|10139.07|10139.07|10139.07|10139.07|10139.07|0
1653484150000|2022-05-25 13:09:10|10139.32|10139.32|10139.32|10139.32|10139.32|10139.32|10139.32|10139.32|0
1653484160000|2022-05-25 13:09:20|10139.4|10139.4|10139.4|10139.4|10139.4|10139.4|10139.4|10139.4|0
1653484180000|2022-05-25 13:09:40|10139.65|10139.65|10139.78|10139.78|10139.78|10139.78|10139.65|10139.65|0
1653484190000|2022-05-25 13:09:50|10140.56|10140.56|10141.22|10141.22|10141.22|10141.22|10140.56|10140.56|0
1653484210000|2022-05-25 13:10:10|10142.01|10142.01|10142.97|10142.97|10142.97|10142.97|10142.01|10142.01|0
1653484220000|2022-05-25 13:10:20|10143.2|10143.2|10142.97|10142.97|10143.2|10143.2|10142.97|10142.97|0
1653484230000|2022-05-25 13:10:30|10142.89|10142.89|10142.16|10142.16|10142.89|10142.89|10142.16|10142.16|0
1653484240000|2022-05-25 13:10:40|10142.21|10142.21|10142.3|10142.3|10142.3|10142.3|10142.21|10142.21|0
1653484260000|2022-05-25 13:11:00|10141.34|10141.34|10141.16|10141.16|10141.34|10141.34|10141.16|10141.16|0
1653484270000|2022-05-25 13:11:10|10140.69|10140.69|10140.86|10140.86|10140.86|10140.86|10140.69|10140.69|0
1653484280000|2022-05-25 13:11:20|10140.08|10140.08|10140.05|10140.05|10140.08|10140.08|10139.62|10139.62|0
1653484290000|2022-05-25 13:11:30|10139.85|10139.85|10140.05|10140.05|10140.05|10140.05|10139.85|10139.85|0
1653484310000|2022-05-25 13:11:50|10139.68|10139.68|10138.81|10138.81|10139.68|10139.68|10138.81|10138.81|0
1653484320000|2022-05-25 13:12:00|10138.63|10138.63|10138.77|10138.77|10138.77|10138.77|10138.4|10138.4|0
1653484330000|2022-05-25 13:12:10|10139|10139|10138.42|10138.42|10139|10139|10138.42|10138.42|0
1653484340000|2022-05-25 13:12:20|10138.27|10138.27|10135.25|10135.25|10138.27|10138.27|10135.25|10135.25|0
1653484350000|2022-05-25 13:12:30|10135.75|10135.75|10135.73|10135.73|10135.75|10135.75|10135.5|10135.5|0
1653484370000|2022-05-25 13:12:50|10135.6|10135.6|10135.93|10135.93|10135.93|10135.93|10135.6|10135.6|0
1653484400000|2022-05-25 13:13:20|10135.75|10135.75|10135.75|10135.75|10135.75|10135.75|10135.75|10135.75|0
1653484420000|2022-05-25 13:13:40|10136.1|10136.1|10135.75|10135.75|10136.1|10136.1|10135.75|10135.75|0
1653484430000|2022-05-25 13:13:50|10135.97|10135.97|10135.97|10135.97|10135.97|10135.97|10135.97|10135.97|0
1653484440000|2022-05-25 13:14:00|10135.64|10135.64|10135.99|10135.99|10135.99|10135.99|10135.64|10135.64|0
1653484450000|2022-05-25 13:14:10|10135.83|10135.83|10135.83|10135.83|10135.83|10135.83|10135.83|10135.83|0
1653484470000|2022-05-25 13:14:30|10135.94|10135.94|10135.94|10135.94|10135.94|10135.94|10135.94|10135.94|0
1653484510000|2022-05-25 13:15:10|10136.12|10136.12|10136.12|10136.12|10136.12|10136.12|10136.12|10136.12|0
1653484520000|2022-05-25 13:15:20|10136.03|10136.03|10136.03|10136.03|10136.03|10136.03|10136.03|10136.03|0
1653484540000|2022-05-25 13:15:40|10135.85|10135.85|10137.19|10137.19|10137.42|10137.42|10135.85|10135.85|0
1653484550000|2022-05-25 13:15:50|10137.97|10137.97|10138.02|10138.02|10138.02|10138.02|10137.97|10137.97|0
1653484560000|2022-05-25 13:16:00|10138.45|10138.45|10138.45|10138.45|10138.45|10138.45|10138.45|10138.45|0
1653484590000|2022-05-25 13:16:30|10138.35|10138.35|10137.11|10137.11|10138.35|10138.35|10137.11|10137.11|0
1653484630000|2022-05-25 13:17:10|10137.19|10137.19|10137.19|10137.19|10137.35|10137.35|10137.19|10137.19|0
1653484640000|2022-05-25 13:17:20|10136.41|10136.41|10136.41|10136.41|10136.41|10136.41|10136.41|10136.41|0
1653484670000|2022-05-25 13:17:50|10136.5|10136.5|10135.38|10135.38|10136.5|10136.5|10135.38|10135.38|0
1653484680000|2022-05-25 13:18:00|10135.45|10135.45|10135.22|10135.22|10135.45|10135.45|10135.22|10135.22|0
1653484690000|2022-05-25 13:18:10|10135.01|10135.01|10135.01|10135.01|10135.01|10135.01|10135.01|10135.01|0
1653484700000|2022-05-25 13:18:20|10134.91|10134.91|10135.07|10135.07|10135.07|10135.07|10134.91|10134.91|0
1653484710000|2022-05-25 13:18:30|10135.16|10135.16|10135.16|10135.16|10135.16|10135.16|10135.16|10135.16|0
1653484730000|2022-05-25 13:18:50|10134.93|10134.93|10134.93|10134.93|10134.93|10134.93|10134.93|10134.93|0
1653484750000|2022-05-25 13:19:10|10135.09|10135.09|10135.22|10135.22|10135.22|10135.22|10135.09|10135.09|0
1653484800000|2022-05-25 13:20:00|10135.04|10135.04|10135.04|10135.04|10135.04|10135.04|10135.04|10135.04|0
1653484820000|2022-05-25 13:20:20|10134.9|10134.9|10134.98|10134.98|10135.23|10135.23|10134.9|10134.9|0
1653484850000|2022-05-25 13:20:50|10134.82|10134.82|10134.74|10134.74|10134.82|10134.82|10134.74|10134.74|0
1653484860000|2022-05-25 13:21:00|10135.1|10135.1|10135.1|10135.1|10135.1|10135.1|10135.1|10135.1|0
1653484900000|2022-05-25 13:21:40|10135.56|10135.56|10135.79|10135.79|10135.79|10135.79|10135.56|10135.56|0
1653484930000|2022-05-25 13:22:10|10135.97|10135.97|10136.05|10136.05|10136.05|10136.05|10135.97|10135.97|0
1653484940000|2022-05-25 13:22:20|10136.28|10136.28|10136.38|10136.38|10136.38|10136.38|10136.28|10136.28|0
1653484960000|2022-05-25 13:22:40|10136.61|10136.61|10136.61|10136.61|10136.61|10136.61|10136.61|10136.61|0
1653484970000|2022-05-25 13:22:50|10136.79|10136.79|10136.93|10136.93|10136.93|10136.93|10136.79|10136.79|0
1653484980000|2022-05-25 13:23:00|10137.37|10137.37|10137.75|10137.75|10137.75|10137.75|10137.37|10137.37|0
1653484990000|2022-05-25 13:23:10|10138.38|10138.38|10138.38|10138.38|10138.38|10138.38|10138.38|10138.38|0
1653485000000|2022-05-25 13:23:20|10138.25|10138.25|10138.25|10138.25|10138.25|10138.25|10138.25|10138.25|0
1653485010000|2022-05-25 13:23:30|10138.33|10138.33|10137.89|10137.89|10138.33|10138.33|10137.89|10137.89|0
1653485020000|2022-05-25 13:23:40|10138.07|10138.07|10139.19|10139.19|10139.19|10139.19|10138.07|10138.07|0
1653485030000|2022-05-25 13:23:50|10138.4|10138.4|10138.22|10138.22|10138.4|10138.4|10138.22|10138.22|0
1653485040000|2022-05-25 13:24:00|10137.44|10137.44|10137.26|10137.26|10137.44|10137.44|10137.26|10137.26|0
1653485050000|2022-05-25 13:24:10|10137.13|10137.13|10137.46|10137.46|10137.46|10137.46|10137.13|10137.13|0
1653485070000|2022-05-25 13:24:30|10137.3|10137.3|10137.3|10137.3|10137.3|10137.3|10137.3|10137.3|0
1653485080000|2022-05-25 13:24:40|10137.73|10137.73|10137.73|10137.73|10137.73|10137.73|10137.73|10137.73|0
1653485090000|2022-05-25 13:24:50|10137.87|10137.87|10137.87|10137.87|10137.87|10137.87|10137.87|10137.87|0
1653485110000|2022-05-25 13:25:10|10137.43|10137.43|10137.57|10137.57|10137.57|10137.57|10137.43|10137.43|0
1653485120000|2022-05-25 13:25:20|10137.85|10137.85|10137.85|10137.85|10137.85|10137.85|10137.85|10137.85|0
1653485130000|2022-05-25 13:25:30|10137.67|10137.67|10137.67|10137.67|10137.67|10137.67|10137.67|10137.67|0
1653485140000|2022-05-25 13:25:40|10137.89|10137.89|10137.89|10137.89|10137.89|10137.89|10137.89|10137.89|0
1653485150000|2022-05-25 13:25:50|10137.67|10137.67|10137.67|10137.67|10137.67|10137.67|10137.67|10137.67|0
1653485160000|2022-05-25 13:26:00|10137.59|10137.59|10137.59|10137.59|10137.59|10137.59|10137.59|10137.59|0
1653485180000|2022-05-25 13:26:20|10137.72|10137.72|10137.72|10137.72|10137.72|10137.72|10137.72|10137.72|0
1653485190000|2022-05-25 13:26:30|10138.09|10138.09|10138.09|10138.09|10138.09|10138.09|10138.09|10138.09|0
1653485200000|2022-05-25 13:26:40|10138.31|10138.31|10138.4|10138.4|10138.4|10138.4|10138.31|10138.31|0
1653485210000|2022-05-25 13:26:50|10138.53|10138.53|10138.53|10138.53|10138.53|10138.53|10138.53|10138.53|0
1653485220000|2022-05-25 13:27:00|10138.31|10138.31|10138.83|10138.83|10138.83|10138.83|10138.31|10138.31|0
1653485240000|2022-05-25 13:27:20|10138.74|10138.74|10138.74|10138.74|10138.74|10138.74|10138.74|10138.74|0
1653485250000|2022-05-25 13:27:30|10138.97|10138.97|10139.13|10139.13|10139.13|10139.13|10138.97|10138.97|0
1653485260000|2022-05-25 13:27:40|10139.92|10139.92|10139.92|10139.92|10139.92|10139.92|10139.92|10139.92|0
1653485280000|2022-05-25 13:28:00|10139.59|10139.59|10139.59|10139.59|10139.76|10139.76|10139.59|10139.59|0
1653485290000|2022-05-25 13:28:10|10139.15|10139.15|10139.15|10139.15|10139.15|10139.15|10139.15|10139.15|0
1653485300000|2022-05-25 13:28:20|10139.26|10139.26|10139.26|10139.26|10139.26|10139.26|10139.26|10139.26|0
1653485310000|2022-05-25 13:28:30|10138.38|10138.38|10137.74|10137.74|10138.38|10138.38|10137.74|10137.74|0
1653485320000|2022-05-25 13:28:40|10137.86|10137.86|10137.86|10137.86|10137.86|10137.86|10137.86|10137.86|0
1653485330000|2022-05-25 13:28:50|10138.02|10138.02|10138.02|10138.02|10138.02|10138.02|10138.02|10138.02|0
1653485350000|2022-05-25 13:29:10|10138.3|10138.3|10138.43|10138.43|10138.55|10138.55|10138.28|10138.28|0
1653485370000|2022-05-25 13:29:30|10138.59|10138.59|10138.59|10138.59|10138.59|10138.59|10138.59|10138.59|0
1653485390000|2022-05-25 13:29:50|10138.34|10138.34|10138.78|10138.78|10138.78|10138.78|10138.34|10138.34|0
1653485400000|2022-05-25 13:30:00|10138.87|10138.87|10157.59|10157.59|10157.79|10157.79|10138.87|10138.87|0
1653485410000|2022-05-25 13:30:10|10156.99|10156.99|10153.28|10153.28|10157.48|10157.48|10153.05|10153.05|0
1653485420000|2022-05-25 13:30:20|10153.1|10153.1|10147.12|10147.12|10153.1|10153.1|10146.95|10146.95|0
1653485430000|2022-05-25 13:30:30|10147.3|10147.3|10149.22|10149.22|10149.22|10149.22|10147.3|10147.3|0
1653485440000|2022-05-25 13:30:40|10149.15|10149.15|10150.08|10150.08|10150.08|10150.08|10149.15|10149.15|0
1653485450000|2022-05-25 13:30:50|10149.85|10149.85|10149.85|10149.85|10149.85|10149.85|10149.85|10149.85|0
1653485460000|2022-05-25 13:31:00|10149.62|10149.62|10151.15|10151.15|10151.15|10151.15|10149.62|10149.62|0
1653485470000|2022-05-25 13:31:10|10151.61|10151.61|10153.01|10153.01|10153.01|10153.01|10151.61|10151.61|0
1653485480000|2022-05-25 13:31:20|10152.88|10152.88|10152.88|10152.88|10152.88|10152.88|10152.88|10152.88|0
1653485490000|2022-05-25 13:31:30|10152.71|10152.71|10153.03|10153.03|10153.03|10153.03|10152.71|10152.71|0
1653485510000|2022-05-25 13:31:50|10152.24|10152.24|10150.35|10150.35|10152.24|10152.24|10150.35|10150.35|0
1653485520000|2022-05-25 13:32:00|10150.08|10150.08|10150.08|10150.08|10150.08|10150.08|10150.08|10150.08|0
1653485530000|2022-05-25 13:32:10|10150.54|10150.54|10150.92|10150.92|10150.92|10150.92|10150.54|10150.54|0
1653485540000|2022-05-25 13:32:20|10151.08|10151.08|10150.31|10150.31|10151.08|10151.08|10150.31|10150.31|0
1653485550000|2022-05-25 13:32:30|10150.68|10150.68|10151.04|10151.04|10151.04|10151.04|10150.68|10150.68|0
1653485560000|2022-05-25 13:32:40|10150.68|10150.68|10150.51|10150.51|10150.76|10150.76|10150.51|10150.51|0
1653485580000|2022-05-25 13:33:00|10150.9|10150.9|10150.9|10150.9|10150.9|10150.9|10150.9|10150.9|0
1653485600000|2022-05-25 13:33:20|10151.32|10151.32|10157.17|10157.17|10157.17|10157.17|10151.32|10151.32|0
1653485610000|2022-05-25 13:33:30|10157.55|10157.55|10158.95|10158.95|10158.95|10158.95|10157.55|10157.55|0
1653485620000|2022-05-25 13:33:40|10158.86|10158.86|10161.6|10161.6|10161.6|10161.6|10158.86|10158.86|0
1653485630000|2022-05-25 13:33:50|10161.93|10161.93|10166.16|10166.16|10166.16|10166.16|10161.64|10161.64|0
1653485640000|2022-05-25 13:34:00|10166.6|10166.6|10167.46|10167.46|10167.46|10167.46|10166.6|10166.6|0
1653485650000|2022-05-25 13:34:10|10167.28|10167.28|10167.25|10167.25|10167.28|10167.28|10167.03|10167.03|0
1653485660000|2022-05-25 13:34:20|10167.34|10167.34|10167.16|10167.16|10167.34|10167.34|10167.16|10167.16|0
1653485680000|2022-05-25 13:34:40|10166.99|10166.99|10167.57|10167.57|10167.57|10167.57|10166.99|10166.99|0
1653485700000|2022-05-25 13:35:00|10167.8|10167.8|10168.02|10168.02|10168.02|10168.02|10167.8|10167.8|0
1653485710000|2022-05-25 13:35:10|10167.59|10167.59|10166.28|10166.28|10168.05|10168.05|10166.28|10166.28|0
1653485720000|2022-05-25 13:35:20|10165.84|10165.84|10166.27|10166.27|10166.27|10166.27|10165.84|10165.84|0
1653485730000|2022-05-25 13:35:30|10166.7|10166.7|10166.7|10166.7|10166.7|10166.7|10166.7|10166.7|0
1653485740000|2022-05-25 13:35:40|10168.26|10168.26|10168.62|10168.62|10168.62|10168.62|10168.26|10168.26|0
1653485750000|2022-05-25 13:35:50|10169.02|10169.02|10171|10171|10171|10171|10169.02|10169.02|0
1653485760000|2022-05-25 13:36:00|10171.32|10171.32|10176.94|10176.94|10176.94|10176.94|10171.32|10171.32|0
1653485770000|2022-05-25 13:36:10|10176.76|10176.76|10177.55|10177.55|10177.55|10177.55|10176.76|10176.76|0
1653485780000|2022-05-25 13:36:20|10177.68|10177.68|10178.99|10178.99|10178.99|10178.99|10177.68|10177.68|0
1653485790000|2022-05-25 13:36:30|10178.76|10178.76|10179.07|10179.07|10179.07|10179.07|10178.76|10178.76|0
1653485800000|2022-05-25 13:36:40|10179.26|10179.26|10179.26|10179.26|10179.26|10179.26|10179.26|10179.26|0
1653485810000|2022-05-25 13:36:50|10178.73|10178.73|10178.36|10178.36|10178.73|10178.73|10177.99|10177.99|0
1653485820000|2022-05-25 13:37:00|10178.2|10178.2|10177.5|10177.5|10178.2|10178.2|10177.32|10177.32|0
1653485830000|2022-05-25 13:37:10|10177.69|10177.69|10177.52|10177.52|10177.69|10177.69|10177.52|10177.52|0
1653485840000|2022-05-25 13:37:20|10179.09|10179.09|10178.48|10178.48|10179.09|10179.09|10178.48|10178.48|0
1653485850000|2022-05-25 13:37:30|10178.11|10178.11|10178.54|10178.54|10178.54|10178.54|10178.11|10178.11|0
1653485860000|2022-05-25 13:37:40|10178.72|10178.72|10178.72|10178.72|10178.72|10178.72|10178.72|10178.72|0
1653485890000|2022-05-25 13:38:10|10178.85|10178.85|10178.97|10178.97|10178.97|10178.97|10178.85|10178.85|0
1653485900000|2022-05-25 13:38:20|10179.41|10179.41|10179.91|10179.91|10179.91|10179.91|10179.41|10179.41|0
1653485910000|2022-05-25 13:38:30|10179.98|10179.98|10179.98|10179.98|10179.98|10179.98|10179.98|10179.98|0
1653485930000|2022-05-25 13:38:50|10180.22|10180.22|10179.85|10179.85|10180.22|10180.22|10179.85|10179.85|0
1653485940000|2022-05-25 13:39:00|10179.68|10179.68|10179.5|10179.5|10179.68|10179.68|10179.5|10179.5|0
1653485950000|2022-05-25 13:39:10|10179.27|10179.27|10179.64|10179.64|10179.64|10179.64|10179.27|10179.27|0
1653485960000|2022-05-25 13:39:20|10179.51|10179.51|10179.51|10179.51|10179.51|10179.51|10179.51|10179.51|0
1653485970000|2022-05-25 13:39:30|10178.84|10178.84|10178.42|10178.42|10180.24|10180.24|10178.42|10178.42|0
1653485980000|2022-05-25 13:39:40|10177.51|10177.51|10175.42|10175.42|10177.51|10177.51|10175.03|10175.03|0
1653485990000|2022-05-25 13:39:50|10175.25|10175.25|10175.42|10175.42|10175.42|10175.42|10175.25|10175.25|0
1653486000000|2022-05-25 13:40:00|10175.35|10175.35|10175.62|10175.62|10175.62|10175.62|10175.02|10175.02|0
1653486010000|2022-05-25 13:40:10|10175.31|10175.31|10173.09|10173.09|10175.58|10175.58|10173.09|10173.09|0
1653486020000|2022-05-25 13:40:20|10172.98|10172.98|10172.84|10172.84|10173.3|10173.3|10172.84|10172.84|0
1653486030000|2022-05-25 13:40:30|10172.69|10172.69|10171.8|10171.8|10172.69|10172.69|10171.69|10171.69|0
1653486040000|2022-05-25 13:40:40|10172.27|10172.27|10171.45|10171.45|10172.91|10172.91|10171.29|10171.29|0
1653486050000|2022-05-25 13:40:50|10170.67|10170.67|10170.67|10170.67|10170.67|10170.67|10170.67|10170.67|0
1653486060000|2022-05-25 13:41:00|10170.21|10170.21|10170.21|10170.21|10170.21|10170.21|10170.21|10170.21|0
1653486070000|2022-05-25 13:41:10|10168.65|10168.65|10168.56|10168.56|10168.65|10168.65|10168.03|10168.03|0
1653486080000|2022-05-25 13:41:20|10168.79|10168.79|10169.22|10169.22|10169.22|10169.22|10168.79|10168.79|0
1653486090000|2022-05-25 13:41:30|10169.18|10169.18|10167.07|10167.07|10169.18|10169.18|10166.61|10166.61|0
1653486100000|2022-05-25 13:41:40|10166.61|10166.61|10164.52|10164.52|10166.61|10166.61|10164.52|10164.52|0
1653486110000|2022-05-25 13:41:50|10164.61|10164.61|10165.39|10165.39|10165.39|10165.39|10164.1|10164.1|0
1653486120000|2022-05-25 13:42:00|10165.57|10165.57|10165.99|10165.99|10166.17|10166.17|10165.57|10165.57|0
1653486130000|2022-05-25 13:42:10|10165.67|10165.67|10165.52|10165.52|10165.94|10165.94|10165.4|10165.4|0
1653486140000|2022-05-25 13:42:20|10164.73|10164.73|10163.77|10163.77|10164.73|10164.73|10163.77|10163.77|0
1653486150000|2022-05-25 13:42:30|10163.54|10163.54|10163.54|10163.54|10163.54|10163.54|10163.54|10163.54|0
1653486160000|2022-05-25 13:42:40|10163.09|10163.09|10163.09|10163.09|10163.09|10163.09|10163.09|10163.09|0
1653486170000|2022-05-25 13:42:50|10162.82|10162.82|10162.5|10162.5|10163.33|10163.33|10162.5|10162.5|0
1653486180000|2022-05-25 13:43:00|10162.38|10162.38|10158.51|10158.51|10162.38|10162.38|10158.51|10158.51|0
1653486190000|2022-05-25 13:43:10|10158.38|10158.38|10159.24|10159.24|10159.24|10159.24|10158.38|10158.38|0
1653486200000|2022-05-25 13:43:20|10159.12|10159.12|10158.66|10158.66|10159.12|10159.12|10158.66|10158.66|0
1653486210000|2022-05-25 13:43:30|10159.35|10159.35|10158.89|10158.89|10159.57|10159.57|10158.89|10158.89|0
1653486220000|2022-05-25 13:43:40|10158.69|10158.69|10158.69|10158.69|10158.92|10158.92|10158.69|10158.69|0
1653486230000|2022-05-25 13:43:50|10159.48|10159.48|10158.54|10158.54|10159.58|10159.58|10158.54|10158.54|0
1653486240000|2022-05-25 13:44:00|10158.32|10158.32|10158.01|10158.01|10158.32|10158.32|10157.65|10157.65|0
1653486250000|2022-05-25 13:44:10|10158.24|10158.24|10161.07|10161.07|10161.07|10161.07|10158.24|10158.24|0
1653486260000|2022-05-25 13:44:20|10161.3|10161.3|10160.86|10160.86|10161.3|10161.3|10160.86|10160.86|0
1653486270000|2022-05-25 13:44:30|10160.51|10160.51|10161.82|10161.82|10161.82|10161.82|10160.51|10160.51|0
1653486280000|2022-05-25 13:44:40|10162.48|10162.48|10162.48|10162.48|10162.48|10162.48|10162.48|10162.48|0
1653486290000|2022-05-25 13:44:50|10162.23|10162.23|10162.23|10162.23|10162.23|10162.23|10162.23|10162.23|0
1653486300000|2022-05-25 13:45:00|10162.32|10162.32|10164.41|10164.41|10164.41|10164.41|10162.32|10162.32|0
1653486310000|2022-05-25 13:45:10|10164.94|10164.94|10165.38|10165.38|10165.81|10165.81|10164.94|10164.94|0
1653486320000|2022-05-25 13:45:20|10165.7|10165.7|10167.23|10167.23|10167.45|10167.45|10165.7|10165.7|0
1653486330000|2022-05-25 13:45:30|10167.45|10167.45|10168.28|10168.28|10168.28|10168.28|10167.29|10167.29|0
1653486340000|2022-05-25 13:45:40|10168.06|10168.06|10168.98|10168.98|10168.98|10168.98|10168.06|10168.06|0
1653486350000|2022-05-25 13:45:50|10168.2|10168.2|10167.97|10167.97|10168.2|10168.2|10167.97|10167.97|0
1653486360000|2022-05-25 13:46:00|10167.61|10167.61|10167.56|10167.56|10167.7|10167.7|10167.56|10167.56|0
1653486370000|2022-05-25 13:46:10|10167.4|10167.4|10167.4|10167.4|10167.4|10167.4|10167.4|10167.4|0
1653486380000|2022-05-25 13:46:20|10168.97|10168.97|10168.54|10168.54|10169.34|10169.34|10168.54|10168.54|0
1653486390000|2022-05-25 13:46:30|10168.63|10168.63|10168.63|10168.63|10168.63|10168.63|10168.63|10168.63|0
1653486400000|2022-05-25 13:46:40|10169.09|10169.09|10169.61|10169.61|10169.61|10169.61|10169.09|10169.09|0
1653486410000|2022-05-25 13:46:50|10169.26|10169.26|10169.26|10169.26|10169.26|10169.26|10169.26|10169.26|0
1653486420000|2022-05-25 13:47:00|10169.7|10169.7|10170.32|10170.32|10170.76|10170.76|10169.51|10169.51|0
1653486430000|2022-05-25 13:47:10|10170.64|10170.64|10169.51|10169.51|10170.64|10170.64|10169.51|10169.51|0
1653486440000|2022-05-25 13:47:20|10169.69|10169.69|10167.67|10167.67|10169.92|10169.92|10167.67|10167.67|0
1653486450000|2022-05-25 13:47:30|10166.71|10166.71|10165.97|10165.97|10166.71|10166.71|10165.97|10165.97|0
1653486460000|2022-05-25 13:47:40|10166.15|10166.15|10165.13|10165.13|10166.53|10166.53|10165.13|10165.13|0
1653486470000|2022-05-25 13:47:50|10165|10165|10165.96|10165.96|10165.96|10165.96|10165|10165|0
1653486480000|2022-05-25 13:48:00|10165.79|10165.79|10165.71|10165.71|10165.79|10165.79|10165.71|10165.71|0
1653486490000|2022-05-25 13:48:10|10165.54|10165.54|10161.99|10161.99|10165.54|10165.54|10161.99|10161.99|0
1653486500000|2022-05-25 13:48:20|10161.87|10161.87|10161.65|10161.65|10161.87|10161.87|10161.65|10161.65|0
1653486510000|2022-05-25 13:48:30|10161.42|10161.42|10160.81|10160.81|10161.42|10161.42|10160.81|10160.81|0
1653486520000|2022-05-25 13:48:40|10160.13|10160.13|10158.97|10158.97|10160.13|10160.13|10158.97|10158.97|0
1653486530000|2022-05-25 13:48:50|10158.71|10158.71|10155.71|10155.71|10158.71|10158.71|10155.71|10155.71|0
1653486540000|2022-05-25 13:49:00|10155.33|10155.33|10152.6|10152.6|10155.33|10155.33|10152.6|10152.6|0
1653486550000|2022-05-25 13:49:10|10152.24|10152.24|10150.25|10150.25|10152.24|10152.24|10150.25|10150.25|0
1653486560000|2022-05-25 13:49:20|10150.61|10150.61|10150.06|10150.06|10150.61|10150.61|10150.06|10150.06|0
1653486570000|2022-05-25 13:49:30|10150.52|10150.52|10150.59|10150.59|10150.72|10150.72|10150.35|10150.35|0
1653486580000|2022-05-25 13:49:40|10150.77|10150.77|10151.12|10151.12|10151.2|10151.2|10150.77|10150.77|0
1653486590000|2022-05-25 13:49:50|10151.3|10151.3|10150.95|10150.95|10151.3|10151.3|10150.95|10150.95|0
1653486600000|2022-05-25 13:50:00|10151.41|10151.41|10151.41|10151.41|10151.41|10151.41|10151.41|10151.41|0
1653486610000|2022-05-25 13:50:10|10151.18|10151.18|10150.86|10150.86|10151.18|10151.18|10150.86|10150.86|0
1653486620000|2022-05-25 13:50:20|10150.62|10150.62|10150.62|10150.62|10150.62|10150.62|10150.62|10150.62|0
1653486630000|2022-05-25 13:50:30|10150.4|10150.4|10150.4|10150.4|10150.4|10150.4|10150.4|10150.4|0
1653486640000|2022-05-25 13:50:40|10150.63|10150.63|10150.63|10150.63|10150.63|10150.63|10150.63|10150.63|0
1653486650000|2022-05-25 13:50:50|10150.98|10150.98|10151.07|10151.07|10151.07|10151.07|10150.98|10150.98|0
1653486660000|2022-05-25 13:51:00|10150.74|10150.74|10151.13|10151.13|10151.54|10151.54|10150.64|10150.64|0
1653486670000|2022-05-25 13:51:10|10150.9|10150.9|10150.61|10150.61|10150.9|10150.9|10150.61|10150.61|0
1653486680000|2022-05-25 13:51:20|10150.39|10150.39|10150.39|10150.39|10150.39|10150.39|10150.39|10150.39|0
1653486690000|2022-05-25 13:51:30|10150.74|10150.74|10150.01|10150.01|10150.74|10150.74|10149.83|10149.83|0
1653486700000|2022-05-25 13:51:40|10150.44|10150.44|10150.22|10150.22|10150.44|10150.44|10150.22|10150.22|0
1653486720000|2022-05-25 13:52:00|10150.1|10150.1|10149.43|10149.43|10150.1|10150.1|10149.43|10149.43|0
1653486730000|2022-05-25 13:52:10|10149.31|10149.31|10149.09|10149.09|10149.31|10149.31|10149.09|10149.09|0
1653486740000|2022-05-25 13:52:20|10148.87|10148.87|10148.68|10148.68|10148.87|10148.87|10148.68|10148.68|0
1653486760000|2022-05-25 13:52:40|10148.5|10148.5|10148.5|10148.5|10148.5|10148.5|10148.5|10148.5|0
1653486780000|2022-05-25 13:53:00|10148.59|10148.59|10148.67|10148.67|10148.67|10148.67|10148.59|10148.59|0
1653486790000|2022-05-25 13:53:10|10149.12|10149.12|10149.12|10149.12|10149.12|10149.12|10149.12|10149.12|0
1653486820000|2022-05-25 13:53:40|10149.91|10149.91|10149.91|10149.91|10149.91|10149.91|10149.91|10149.91|0
1653486830000|2022-05-25 13:53:50|10150.07|10150.07|10150.07|10150.07|10150.07|10150.07|10150.07|10150.07|0
1653486840000|2022-05-25 13:54:00|10150.5|10150.5|10149.34|10149.34|10150.5|10150.5|10149.34|10149.34|0
1653486850000|2022-05-25 13:54:10|10149.12|10149.12|10150.62|10150.62|10150.62|10150.62|10149.05|10149.05|0
1653486860000|2022-05-25 13:54:20|10150.39|10150.39|10150.54|10150.54|10150.54|10150.54|10149.47|10149.47|0
1653486870000|2022-05-25 13:54:30|10150.01|10150.01|10148.25|10148.25|10150.44|10150.44|10148.25|10148.25|0
1653486890000|2022-05-25 13:54:50|10148.03|10148.03|10147.71|10147.71|10148.41|10148.41|10147.71|10147.71|0
1653486900000|2022-05-25 13:55:00|10147.58|10147.58|10147.58|10147.58|10147.58|10147.58|10147.58|10147.58|0
1653486910000|2022-05-25 13:55:10|10147.21|10147.21|10147.08|10147.08|10147.21|10147.21|10147.08|10147.08|0
1653486920000|2022-05-25 13:55:20|10148.65|10148.65|10147.4|10147.4|10148.65|10148.65|10147.4|10147.4|0
1653486930000|2022-05-25 13:55:30|10147.48|10147.48|10147.98|10147.98|10147.98|10147.98|10147.44|10147.44|0
1653486940000|2022-05-25 13:55:40|10147.2|10147.2|10149.38|10149.38|10149.38|10149.38|10147.2|10147.2|0
1653486950000|2022-05-25 13:55:50|10149.46|10149.46|10149.68|10149.68|10149.68|10149.68|10149.46|10149.46|0
1653486960000|2022-05-25 13:56:00|10150.46|10150.46|10150.46|10150.46|10150.46|10150.46|10150.46|10150.46|0
1653486970000|2022-05-25 13:56:10|10150.02|10150.02|10150.3|10150.3|10150.46|10150.46|10150.02|10150.02|0
1653486980000|2022-05-25 13:56:20|10150.48|10150.48|10149.67|10149.67|10150.48|10150.48|10149.67|10149.67|0
1653486990000|2022-05-25 13:56:30|10149.5|10149.5|10149.82|10149.82|10149.82|10149.82|10149.5|10149.5|0
1653487000000|2022-05-25 13:56:40|10149.59|10149.59|10149.59|10149.59|10149.59|10149.59|10149.59|10149.59|0
1653487010000|2022-05-25 13:56:50|10149.95|10149.95|10149.81|10149.81|10150.13|10150.13|10149.76|10149.76|0
1653487020000|2022-05-25 13:57:00|10150.18|10150.18|10150.53|10150.53|10150.53|10150.53|10150.18|10150.18|0
1653487030000|2022-05-25 13:57:10|10150.65|10150.65|10150.65|10150.65|10150.65|10150.65|10150.65|10150.65|0
1653487040000|2022-05-25 13:57:20|10150.53|10150.53|10152.42|10152.42|10152.42|10152.42|10150.53|10150.53|0
1653487050000|2022-05-25 13:57:30|10152.78|10152.78|10152.19|10152.19|10152.78|10152.78|10152.19|10152.19|0
1653487060000|2022-05-25 13:57:40|10152.06|10152.06|10152.06|10152.06|10152.06|10152.06|10152.06|10152.06|0
1653487070000|2022-05-25 13:57:50|10150.25|10150.25|10150.65|10150.65|10150.65|10150.65|10150.25|10150.25|0
1653487080000|2022-05-25 13:58:00|10150.48|10150.48|10150.48|10150.48|10150.48|10150.48|10150.48|10150.48|0
1653487090000|2022-05-25 13:58:10|10150.4|10150.4|10150.27|10150.27|10150.4|10150.4|10150.27|10150.27|0
1653487100000|2022-05-25 13:58:20|10150.04|10150.04|10150.29|10150.29|10150.29|10150.29|10150.04|10150.04|0
1653487110000|2022-05-25 13:58:30|10150.12|10150.12|10150.12|10150.12|10150.12|10150.12|10150.12|10150.12|0
1653487120000|2022-05-25 13:58:40|10149.9|10149.9|10149.45|10149.45|10150.23|10150.23|10149.45|10149.45|0
1653487130000|2022-05-25 13:58:50|10149.22|10149.22|10149.22|10149.22|10149.22|10149.22|10149.22|10149.22|0
1653487140000|2022-05-25 13:59:00|10149.09|10149.09|10149.33|10149.33|10149.33|10149.33|10149.09|10149.09|0
1653487150000|2022-05-25 13:59:10|10148.55|10148.55|10148.55|10148.55|10148.55|10148.55|10148.55|10148.55|0
1653487160000|2022-05-25 13:59:20|10148.18|10148.18|10148|10148|10148.18|10148.18|10148|10148|0
1653487170000|2022-05-25 13:59:30|10147.64|10147.64|10147.92|10147.92|10147.92|10147.92|10147.64|10147.64|0
1653487180000|2022-05-25 13:59:40|10148.15|10148.15|10148.15|10148.15|10148.15|10148.15|10148.15|10148.15|0
1653487190000|2022-05-25 13:59:50|10148.33|10148.33|10147.54|10147.54|10148.33|10148.33|10147.54|10147.54|0
1653487200000|2022-05-25 14:00:00|10147.46|10147.46|10145.66|10145.66|10147.46|10147.46|10145.66|10145.66|0
1653487210000|2022-05-25 14:00:10|10145.22|10145.22|10144.15|10144.15|10145.22|10145.22|10144.15|10144.15|0
1653487220000|2022-05-25 14:00:20|10143.9|10143.9|10143.9|10143.9|10143.9|10143.9|10143.9|10143.9|0
1653487230000|2022-05-25 14:00:30|10144.27|10144.27|10144.27|10144.27|10144.27|10144.27|10144.27|10144.27|0
1653487240000|2022-05-25 14:00:40|10144.73|10144.73|10146.82|10146.82|10146.82|10146.82|10144.71|10144.71|0
1653487250000|2022-05-25 14:00:50|10147.61|10147.61|10149.2|10149.2|10149.2|10149.2|10147.25|10147.25|0
1653487260000|2022-05-25 14:01:00|10149.37|10149.37|10149.42|10149.42|10149.42|10149.42|10148.98|10148.98|0
1653487270000|2022-05-25 14:01:10|10149.24|10149.24|10148.92|10148.92|10149.29|10149.29|10148.81|10148.81|0
1653487280000|2022-05-25 14:01:20|10149.29|10149.29|10149.29|10149.29|10149.29|10149.29|10149.29|10149.29|0
1653487290000|2022-05-25 14:01:30|10149.2|10149.2|10149.2|10149.2|10149.2|10149.2|10149.2|10149.2|0
1653487300000|2022-05-25 14:01:40|10149.45|10149.45|10149.28|10149.28|10149.45|10149.45|10149.28|10149.28|0
1653487310000|2022-05-25 14:01:50|10149.49|10149.49|10150.63|10150.63|10150.63|10150.63|10149.49|10149.49|0
1653487320000|2022-05-25 14:02:00|10150.99|10150.99|10154.16|10154.16|10154.16|10154.16|10150.82|10150.82|0
1653487330000|2022-05-25 14:02:10|10153.93|10153.93|10153.87|10153.87|10153.93|10153.93|10153.78|10153.78|0
1653487340000|2022-05-25 14:02:20|10153.28|10153.28|10153.28|10153.28|10153.28|10153.28|10153.28|10153.28|0
1653487380000|2022-05-25 14:03:00|10153.09|10153.09|10153.09|10153.09|10153.09|10153.09|10153.09|10153.09|0
1653487390000|2022-05-25 14:03:10|10152.91|10152.91|10152.92|10152.92|10152.92|10152.92|10152.69|10152.69|0
1653487410000|2022-05-25 14:03:30|10153.7|10153.7|10153.96|10153.96|10153.96|10153.96|10153.7|10153.7|0
1653487420000|2022-05-25 14:03:40|10154.74|10154.74|10155.52|10155.52|10155.52|10155.52|10154.74|10154.74|0
1653487430000|2022-05-25 14:03:50|10155.07|10155.07|10154.74|10154.74|10155.07|10155.07|10154.74|10154.74|0
1653487440000|2022-05-25 14:04:00|10155.62|10155.62|10155.31|10155.31|10156.28|10156.28|10155.31|10155.31|0
1653487450000|2022-05-25 14:04:10|10155.56|10155.56|10154.83|10154.83|10156.09|10156.09|10154.83|10154.83|0
1653487460000|2022-05-25 14:04:20|10153.91|10153.91|10154.05|10154.05|10154.05|10154.05|10153.91|10153.91|0
1653487470000|2022-05-25 14:04:30|10153.87|10153.87|10153.69|10153.69|10153.87|10153.87|10153.69|10153.69|0
1653487480000|2022-05-25 14:04:40|10153.57|10153.57|10154.11|10154.11|10154.11|10154.11|10153.57|10153.57|0
1653487490000|2022-05-25 14:04:50|10154.47|10154.47|10155.5|10155.5|10155.5|10155.5|10154.47|10154.47|0
1653487500000|2022-05-25 14:05:00|10155.58|10155.58|10151.71|10151.71|10155.58|10155.58|10151.71|10151.71|0
1653487510000|2022-05-25 14:05:10|10151.03|10151.03|10151.06|10151.06|10151.5|10151.5|10151.03|10151.03|0
1653487520000|2022-05-25 14:05:20|10150.64|10150.64|10150.17|10150.17|10151.32|10151.32|10150.17|10150.17|0
1653487530000|2022-05-25 14:05:30|10150.95|10150.95|10150.51|10150.51|10150.95|10150.95|10150.51|10150.51|0
1653487550000|2022-05-25 14:05:50|10150.29|10150.29|10150.64|10150.64|10150.64|10150.64|10150.29|10150.29|0
1653487560000|2022-05-25 14:06:00|10151.01|10151.01|10150.85|10150.85|10151.08|10151.08|10150.85|10150.85|0
1653487570000|2022-05-25 14:06:10|10150.37|10150.37|10148.97|10148.97|10150.37|10150.37|10148.97|10148.97|0
1653487580000|2022-05-25 14:06:20|10148.75|10148.75|10146.84|10146.84|10148.75|10148.75|10146.84|10146.84|0
1653487590000|2022-05-25 14:06:30|10146.61|10146.61|10147.4|10147.4|10147.4|10147.4|10146.61|10146.61|0
1653487600000|2022-05-25 14:06:40|10147.22|10147.22|10147.95|10147.95|10147.95|10147.95|10147.22|10147.22|0
1653487610000|2022-05-25 14:06:50|10147.99|10147.99|10149.03|10149.03|10149.03|10149.03|10147.99|10147.99|0
1653487620000|2022-05-25 14:07:00|10148.81|10148.81|10148.63|10148.63|10148.81|10148.81|10148.63|10148.63|0
1653487640000|2022-05-25 14:07:20|10149.06|10149.06|10149.06|10149.06|10149.06|10149.06|10149.06|10149.06|0
1653487660000|2022-05-25 14:07:40|10149.43|10149.43|10150.7|10150.7|10150.7|10150.7|10149.43|10149.43|0
1653487670000|2022-05-25 14:07:50|10150.79|10150.79|10150.99|10150.99|10151.13|10151.13|10150.79|10150.79|0
1653487680000|2022-05-25 14:08:00|10151.29|10151.29|10153.05|10153.05|10153.53|10153.53|10151.29|10151.29|0
1653487690000|2022-05-25 14:08:10|10153.27|10153.27|10153.27|10153.27|10153.27|10153.27|10153.27|10153.27|0
1653487710000|2022-05-25 14:08:30|10153.64|10153.64|10154.51|10154.51|10154.51|10154.51|10153.64|10153.64|0
1653487720000|2022-05-25 14:08:40|10154.83|10154.83|10154.83|10154.83|10154.83|10154.83|10154.83|10154.83|0
1653487730000|2022-05-25 14:08:50|10156.4|10156.4|10156.4|10156.4|10156.4|10156.4|10156.4|10156.4|0
1653487740000|2022-05-25 14:09:00|10156.62|10156.62|10156.21|10156.21|10156.62|10156.62|10156.21|10156.21|0
1653487760000|2022-05-25 14:09:20|10156.17|10156.17|10155.99|10155.99|10156.17|10156.17|10155.99|10155.99|0
1653487770000|2022-05-25 14:09:30|10155.87|10155.87|10155.87|10155.87|10155.87|10155.87|10155.87|10155.87|0
1653487780000|2022-05-25 14:09:40|10155.69|10155.69|10155.69|10155.69|10155.69|10155.69|10155.69|10155.69|0
1653487790000|2022-05-25 14:09:50|10155.87|10155.87|10155.41|10155.41|10155.87|10155.87|10155.15|10155.15|0
1653487800000|2022-05-25 14:10:00|10155.85|10155.85|10155.85|10155.85|10155.85|10155.85|10155.85|10155.85|0
1653487830000|2022-05-25 14:10:30|10154.28|10154.28|10152.65|10152.65|10154.28|10154.28|10152.65|10152.65|0
1653487840000|2022-05-25 14:10:40|10152.56|10152.56|10153.69|10153.69|10153.69|10153.69|10152.56|10152.56|0
1653487850000|2022-05-25 14:10:50|10153.91|10153.91|10154.34|10154.34|10154.34|10154.34|10153.91|10153.91|0
1653487860000|2022-05-25 14:11:00|10154.47|10154.47|10155.14|10155.14|10155.37|10155.37|10154.25|10154.25|0
1653487870000|2022-05-25 14:11:10|10155.58|10155.58|10156.59|10156.59|10156.59|10156.59|10155.58|10155.58|0
1653487890000|2022-05-25 14:11:30|10156.36|10156.36|10156.36|10156.36|10156.36|10156.36|10156.36|10156.36|0
1653487910000|2022-05-25 14:11:50|10156.13|10156.13|10156.13|10156.13|10156.13|10156.13|10156.13|10156.13|0
1653487920000|2022-05-25 14:12:00|10156.31|10156.31|10153.34|10153.34|10156.44|10156.44|10153.34|10153.34|0
1653487930000|2022-05-25 14:12:10|10153.46|10153.46|10153.46|10153.46|10153.46|10153.46|10153.46|10153.46|0
1653487940000|2022-05-25 14:12:20|10153.82|10153.82|10153.82|10153.82|10153.82|10153.82|10153.82|10153.82|0
1653487950000|2022-05-25 14:12:30|10153.65|10153.65|10153.65|10153.65|10153.65|10153.65|10153.65|10153.65|0
1653487960000|2022-05-25 14:12:40|10154.11|10154.11|10154.33|10154.33|10154.33|10154.33|10154.11|10154.11|0
1653487980000|2022-05-25 14:13:00|10154.52|10154.52|10154.6|10154.6|10154.6|10154.6|10154.52|10154.52|0
1653488000000|2022-05-25 14:13:20|10154.79|10154.79|10155.01|10155.01|10155.01|10155.01|10154.79|10154.79|0
1653488010000|2022-05-25 14:13:30|10155.6|10155.6|10155.33|10155.33|10155.72|10155.72|10154.53|10154.53|0
1653488020000|2022-05-25 14:13:40|10155.51|10155.51|10155.59|10155.59|10155.68|10155.68|10155.51|10155.51|0
1653488030000|2022-05-25 14:13:50|10157.16|10157.16|10156.38|10156.38|10157.16|10157.16|10156.38|10156.38|0
1653488040000|2022-05-25 14:14:00|10156.54|10156.54|10156.67|10156.67|10156.67|10156.67|10156.1|10156.1|0
1653488050000|2022-05-25 14:14:10|10156.89|10156.89|10157.48|10157.48|10157.48|10157.48|10156.86|10156.86|0
1653488060000|2022-05-25 14:14:20|10157.6|10157.6|10161.47|10161.47|10161.47|10161.47|10157.6|10157.6|0
1653488070000|2022-05-25 14:14:30|10161.39|10161.39|10161.62|10161.62|10161.62|10161.62|10161.39|10161.39|0
1653488080000|2022-05-25 14:14:40|10161.84|10161.84|10161.84|10161.84|10161.84|10161.84|10161.84|10161.84|0
1653488090000|2022-05-25 14:14:50|10161.76|10161.76|10161.68|10161.68|10161.76|10161.76|10161.68|10161.68|0
1653488100000|2022-05-25 14:15:00|10161.82|10161.82|10162.33|10162.33|10162.33|10162.33|10161.03|10161.03|0
1653488110000|2022-05-25 14:15:10|10162.57|10162.57|10163.69|10163.69|10163.69|10163.69|10162.44|10162.44|0
1653488120000|2022-05-25 14:15:20|10163.53|10163.53|10163.73|10163.73|10163.73|10163.73|10163.53|10163.53|0
1653488130000|2022-05-25 14:15:30|10163.51|10163.51|10163.51|10163.51|10163.51|10163.51|10163.51|10163.51|0
1653488140000|2022-05-25 14:15:40|10164.29|10164.29|10163.62|10163.62|10164.29|10164.29|10163.62|10163.62|0
1653488150000|2022-05-25 14:15:50|10163.87|10163.87|10164.01|10164.01|10164.01|10164.01|10163.87|10163.87|0
1653488160000|2022-05-25 14:16:00|10164.47|10164.47|10164.25|10164.25|10164.47|10164.47|10164.25|10164.25|0
1653488180000|2022-05-25 14:16:20|10164.03|10164.03|10163.67|10163.67|10164.03|10164.03|10163.67|10163.67|0
1653488190000|2022-05-25 14:16:30|10163.44|10163.44|10162.95|10162.95|10163.44|10163.44|10162.83|10162.83|0
1653488200000|2022-05-25 14:16:40|10162.51|10162.51|10160.97|10160.97|10162.51|10162.51|10160.97|10160.97|0
1653488210000|2022-05-25 14:16:50|10160.79|10160.79|10160.02|10160.02|10160.8|10160.8|10160.02|10160.02|0
1653488220000|2022-05-25 14:17:00|10160.14|10160.14|10160.14|10160.14|10160.14|10160.14|10160.14|10160.14|0
1653488230000|2022-05-25 14:17:10|10160.58|10160.58|10160.58|10160.58|10160.58|10160.58|10160.58|10160.58|0
1653488250000|2022-05-25 14:17:30|10160.45|10160.45|10160.33|10160.33|10160.45|10160.45|10160.33|10160.33|0
1653488270000|2022-05-25 14:17:50|10159.9|10159.9|10159.9|10159.9|10159.9|10159.9|10159.9|10159.9|0
1653488290000|2022-05-25 14:18:10|10159.72|10159.72|10159.72|10159.72|10159.72|10159.72|10159.72|10159.72|0
1653488310000|2022-05-25 14:18:30|10159.6|10159.6|10160.71|10160.71|10160.71|10160.71|10159.6|10159.6|0
1653488320000|2022-05-25 14:18:40|10160.8|10160.8|10160.7|10160.7|10161.14|10161.14|10160.7|10160.7|0
1653488330000|2022-05-25 14:18:50|10161.05|10161.05|10162.14|10162.14|10162.14|10162.14|10161.05|10161.05|0
1653488340000|2022-05-25 14:19:00|10162.36|10162.36|10162.36|10162.36|10162.36|10162.36|10162.36|10162.36|0
1653488350000|2022-05-25 14:19:10|10162.27|10162.27|10163.73|10163.73|10163.73|10163.73|10162.17|10162.17|0
1653488360000|2022-05-25 14:19:20|10163.62|10163.62|10163.68|10163.68|10163.84|10163.84|10163.62|10163.62|0
1653488370000|2022-05-25 14:19:30|10162.9|10162.9|10162.9|10162.9|10162.9|10162.9|10162.9|10162.9|0
1653488380000|2022-05-25 14:19:40|10163.02|10163.02|10163.55|10163.55|10163.8|10163.8|10163.02|10163.02|0
1653488390000|2022-05-25 14:19:50|10163.1|10163.1|10163.1|10163.1|10163.1|10163.1|10163.1|10163.1|0
1653488400000|2022-05-25 14:20:00|10163.28|10163.28|10163.1|10163.1|10163.28|10163.28|10163.1|10163.1|0
1653488410000|2022-05-25 14:20:10|10162.66|10162.66|10162.66|10162.66|10162.66|10162.66|10162.66|10162.66|0
1653488420000|2022-05-25 14:20:20|10162.44|10162.44|10160.85|10160.85|10163.32|10163.32|10160.85|10160.85|0
1653488430000|2022-05-25 14:20:30|10161.03|10161.03|10161.45|10161.45|10161.45|10161.45|10161.03|10161.03|0
1653488440000|2022-05-25 14:20:40|10161.27|10161.27|10161.98|10161.98|10161.98|10161.98|10161.27|10161.27|0
1653488450000|2022-05-25 14:20:50|10161.52|10161.52|10161.13|10161.13|10161.52|10161.52|10160.35|10160.35|0
1653488460000|2022-05-25 14:21:00|10160.9|10160.9|10160.45|10160.45|10160.9|10160.9|10160.45|10160.45|0
1653488480000|2022-05-25 14:21:20|10159.76|10159.76|10158.98|10158.98|10159.76|10159.76|10158.98|10158.98|0
1653488490000|2022-05-25 14:21:30|10159.43|10159.43|10159.89|10159.89|10159.89|10159.89|10159.43|10159.43|0
1653488500000|2022-05-25 14:21:40|10160.08|10160.08|10160.37|10160.37|10160.37|10160.37|10160.04|10160.04|0
1653488510000|2022-05-25 14:21:50|10159.91|10159.91|10159.68|10159.68|10159.91|10159.91|10159.68|10159.68|0
1653488520000|2022-05-25 14:22:00|10160.55|10160.55|10163.79|10163.79|10163.79|10163.79|10160.55|10160.55|0
1653488530000|2022-05-25 14:22:10|10163.54|10163.54|10164.9|10164.9|10164.9|10164.9|10163.53|10163.53|0
1653488540000|2022-05-25 14:22:20|10165.15|10165.15|10169.93|10169.93|10169.93|10169.93|10165.15|10165.15|0
1653488560000|2022-05-25 14:22:40|10169.14|10169.14|10168.7|10168.7|10169.93|10169.93|10168.41|10168.41|0
1653488570000|2022-05-25 14:22:50|10168.95|10168.95|10169.46|10169.46|10169.46|10169.46|10168.95|10168.95|0
1653488580000|2022-05-25 14:23:00|10169.13|10169.13|10169.35|10169.35|10169.35|10169.35|10169.13|10169.13|0
1653488590000|2022-05-25 14:23:10|10169.44|10169.44|10169.46|10169.46|10169.77|10169.77|10169.33|10169.33|0
1653488600000|2022-05-25 14:23:20|10169.59|10169.59|10170.11|10170.11|10170.11|10170.11|10169.59|10169.59|0
1653488610000|2022-05-25 14:23:30|10170.25|10170.25|10169.78|10169.78|10170.25|10170.25|10169.78|10169.78|0
1653488620000|2022-05-25 14:23:40|10170.07|10170.07|10170.15|10170.15|10170.15|10170.15|10170.07|10170.07|0
1653488630000|2022-05-25 14:23:50|10170.61|10170.61|10171.22|10171.22|10171.22|10171.22|10170.61|10170.61|0
1653488640000|2022-05-25 14:24:00|10172.01|10172.01|10172.11|10172.11|10172.36|10172.36|10171.86|10171.86|0
1653488650000|2022-05-25 14:24:10|10172.04|10172.04|10172.04|10172.04|10172.04|10172.04|10172.04|10172.04|0
1653488660000|2022-05-25 14:24:20|10172.47|10172.47|10172.08|10172.08|10172.7|10172.7|10172.08|10172.08|0
1653488670000|2022-05-25 14:24:30|10172.26|10172.26|10172.28|10172.28|10172.28|10172.28|10172.08|10172.08|0
1653488680000|2022-05-25 14:24:40|10172.32|10172.32|10172.2|10172.2|10172.32|10172.32|10172.2|10172.2|0
1653488690000|2022-05-25 14:24:50|10172.7|10172.7|10172.87|10172.87|10172.87|10172.87|10172.7|10172.7|0
1653488710000|2022-05-25 14:25:10|10173.09|10173.09|10173.09|10173.09|10173.09|10173.09|10173.09|10173.09|0
1653488720000|2022-05-25 14:25:20|10173|10173|10173.63|10173.63|10173.63|10173.63|10173|10173|0
1653488730000|2022-05-25 14:25:30|10173.46|10173.46|10173.46|10173.46|10173.46|10173.46|10173.46|10173.46|0
1653488740000|2022-05-25 14:25:40|10173.63|10173.63|10173.84|10173.84|10173.84|10173.84|10173.5|10173.5|0
1653488750000|2022-05-25 14:25:50|10173.91|10173.91|10174.44|10174.44|10174.44|10174.44|10173.91|10173.91|0
1653488760000|2022-05-25 14:26:00|10175.22|10175.22|10175.19|10175.19|10175.22|10175.22|10175.06|10175.06|0
1653488770000|2022-05-25 14:26:10|10175.41|10175.41|10176.25|10176.25|10176.33|10176.33|10175.41|10175.41|0
1653488800000|2022-05-25 14:26:40|10176.12|10176.12|10175.64|10175.64|10176.12|10176.12|10175.64|10175.64|0
1653488810000|2022-05-25 14:26:50|10175.41|10175.41|10174.95|10174.95|10175.41|10175.41|10174.95|10174.95|0
1653488820000|2022-05-25 14:27:00|10175.05|10175.05|10175.14|10175.14|10175.14|10175.14|10175.05|10175.05|0
1653488830000|2022-05-25 14:27:10|10175.18|10175.18|10175.36|10175.36|10175.36|10175.36|10175.18|10175.18|0
1653488840000|2022-05-25 14:27:20|10175.49|10175.49|10175.49|10175.49|10175.49|10175.49|10175.49|10175.49|0
1653488850000|2022-05-25 14:27:30|10175.44|10175.44|10175.67|10175.67|10175.67|10175.67|10175.32|10175.32|0
1653488860000|2022-05-25 14:27:40|10175.85|10175.85|10176.01|10176.01|10176.17|10176.17|10175.85|10175.85|0
1653488870000|2022-05-25 14:27:50|10176.57|10176.57|10176.57|10176.57|10176.57|10176.57|10176.57|10176.57|0
1653488890000|2022-05-25 14:28:10|10176.41|10176.41|10176.09|10176.09|10176.41|10176.41|10176.09|10176.09|0
1653488900000|2022-05-25 14:28:20|10175.97|10175.97|10176.75|10176.75|10176.75|10176.75|10175.97|10175.97|0
1653488910000|2022-05-25 14:28:30|10176.84|10176.84|10176.58|10176.58|10176.84|10176.84|10176.58|10176.58|0
1653488920000|2022-05-25 14:28:40|10176.83|10176.83|10176.7|10176.7|10176.83|10176.83|10176.7|10176.7|0
1653488930000|2022-05-25 14:28:50|10176.92|10176.92|10178.97|10178.97|10178.97|10178.97|10176.92|10176.92|0
1653488940000|2022-05-25 14:29:00|10178.87|10178.87|10180.89|10180.89|10180.89|10180.89|10178.87|10178.87|0
1653488950000|2022-05-25 14:29:10|10181.33|10181.33|10180.71|10180.71|10181.59|10181.59|10180.46|10180.46|0
1653488960000|2022-05-25 14:29:20|10180.89|10180.89|10181.05|10181.05|10181.05|10181.05|10180.66|10180.66|0
1653488970000|2022-05-25 14:29:30|10180.59|10180.59|10180.77|10180.77|10180.9|10180.9|10180.54|10180.54|0
1653488980000|2022-05-25 14:29:40|10180.54|10180.54|10179.95|10179.95|10180.54|10180.54|10179.95|10179.95|0
1653488990000|2022-05-25 14:29:50|10179.72|10179.72|10179.95|10179.95|10180.18|10180.18|10179.68|10179.68|0
1653489000000|2022-05-25 14:30:00|10179.82|10179.82|10184.56|10184.56|10184.56|10184.56|10179.82|10179.82|0
1653489010000|2022-05-25 14:30:10|10185.24|10185.24|10184.71|10184.71|10185.86|10185.86|10184.71|10184.71|0
1653489020000|2022-05-25 14:30:20|10184.96|10184.96|10185.41|10185.41|10185.41|10185.41|10184.96|10184.96|0
1653489030000|2022-05-25 14:30:30|10184.93|10184.93|10184.44|10184.44|10184.93|10184.93|10184.44|10184.44|0
1653489040000|2022-05-25 14:30:40|10184.21|10184.21|10183.93|10183.93|10184.21|10184.21|10183.56|10183.56|0
1653489050000|2022-05-25 14:30:50|10183.68|10183.68|10183.55|10183.55|10183.68|10183.68|10183.55|10183.55|0
1653489060000|2022-05-25 14:31:00|10183.68|10183.68|10184.13|10184.13|10184.13|10184.13|10183.29|10183.29|0
1653489070000|2022-05-25 14:31:10|10184.35|10184.35|10184.55|10184.55|10184.74|10184.74|10184.23|10184.23|0
1653489080000|2022-05-25 14:31:20|10184.67|10184.67|10184.34|10184.34|10184.67|10184.67|10184.34|10184.34|0
1653489090000|2022-05-25 14:31:30|10184.43|10184.43|10184.27|10184.27|10184.43|10184.43|10184.2|10184.2|0
1653489110000|2022-05-25 14:31:50|10184.35|10184.35|10183.94|10183.94|10184.88|10184.88|10183.94|10183.94|0
1653489120000|2022-05-25 14:32:00|10184.37|10184.37|10185.25|10185.25|10185.57|10185.57|10184.37|10184.37|0
1653489130000|2022-05-25 14:32:10|10185.03|10185.03|10185.51|10185.51|10185.51|10185.51|10184.87|10184.87|0
1653489140000|2022-05-25 14:32:20|10185.92|10185.92|10186.23|10186.23|10186.23|10186.23|10185.58|10185.58|0
1653489150000|2022-05-25 14:32:30|10186.39|10186.39|10185.9|10185.9|10186.39|10186.39|10185.65|10185.65|0
1653489160000|2022-05-25 14:32:40|10185.97|10185.97|10183.61|10183.61|10185.97|10185.97|10183.47|10183.47|0
1653489170000|2022-05-25 14:32:50|10183.85|10183.85|10183.63|10183.63|10183.85|10183.85|10183.63|10183.63|0
1653489180000|2022-05-25 14:33:00|10183.4|10183.4|10182.95|10182.95|10183.4|10183.4|10182.95|10182.95|0
1653489190000|2022-05-25 14:33:10|10182.72|10182.72|10181.54|10181.54|10182.72|10182.72|10181.54|10181.54|0
1653489200000|2022-05-25 14:33:20|10182|10182|10183.05|10183.05|10183.05|10183.05|10182|10182|0
1653489210000|2022-05-25 14:33:30|10183.28|10183.28|10183.47|10183.47|10183.47|10183.47|10183.28|10183.28|0
1653489220000|2022-05-25 14:33:40|10183.74|10183.74|10183.88|10183.88|10183.88|10183.88|10183.47|10183.47|0
1653489230000|2022-05-25 14:33:50|10184.67|10184.67|10184.9|10184.9|10184.9|10184.9|10184.67|10184.67|0
1653489240000|2022-05-25 14:34:00|10185.09|10185.09|10186.86|10186.86|10186.99|10186.99|10185.04|10185.04|0
1653489250000|2022-05-25 14:34:10|10187.1|10187.1|10187.05|10187.05|10187.22|10187.22|10187.05|10187.05|0
1653489260000|2022-05-25 14:34:20|10186.97|10186.97|10186.97|10186.97|10187.1|10187.1|10186.97|10186.97|0
1653489280000|2022-05-25 14:34:40|10187.08|10187.08|10185.94|10185.94|10187.77|10187.77|10185.94|10185.94|0
1653489290000|2022-05-25 14:34:50|10186.4|10186.4|10188.09|10188.09|10188.13|10188.13|10186.4|10186.4|0
1653489300000|2022-05-25 14:35:00|10188.52|10188.52|10190.46|10190.46|10190.46|10190.46|10188.52|10188.52|0
1653489310000|2022-05-25 14:35:10|10189.67|10189.67|10190.6|10190.6|10190.6|10190.6|10189.59|10189.59|0
1653489320000|2022-05-25 14:35:20|10190.94|10190.94|10191.41|10191.41|10191.54|10191.54|10190.85|10190.85|0
1653489330000|2022-05-25 14:35:30|10191.33|10191.33|10192.19|10192.19|10192.19|10192.19|10191.33|10191.33|0
1653489340000|2022-05-25 14:35:40|10192.41|10192.41|10192.54|10192.54|10192.54|10192.54|10192.41|10192.41|0
1653489350000|2022-05-25 14:35:50|10192.7|10192.7|10193.21|10193.21|10193.48|10193.48|10192.7|10192.7|0
1653489360000|2022-05-25 14:36:00|10193.04|10193.04|10193.28|10193.28|10193.41|10193.41|10193.04|10193.04|0
1653489370000|2022-05-25 14:36:10|10193.16|10193.16|10193.16|10193.16|10193.16|10193.16|10193.16|10193.16|0
1653489380000|2022-05-25 14:36:20|10192.38|10192.38|10192.38|10192.38|10192.38|10192.38|10192.38|10192.38|0
1653489390000|2022-05-25 14:36:30|10191.52|10191.52|10191.18|10191.18|10191.54|10191.54|10191.08|10191.08|0
1653489410000|2022-05-25 14:36:50|10191.4|10191.4|10192.28|10192.28|10192.28|10192.28|10191.4|10191.4|0
1653489420000|2022-05-25 14:37:00|10193.06|10193.06|10193.75|10193.75|10193.75|10193.75|10192.88|10192.88|0
1653489430000|2022-05-25 14:37:10|10193.52|10193.52|10193.3|10193.3|10193.52|10193.52|10193.3|10193.3|0
1653489440000|2022-05-25 14:37:20|10193.18|10193.18|10191.91|10191.91|10193.6|10193.6|10191.91|10191.91|0
1653489450000|2022-05-25 14:37:30|10191.78|10191.78|10192|10192|10192|10192|10191.78|10191.78|0
1653489460000|2022-05-25 14:37:40|10191.91|10191.91|10192.21|10192.21|10192.4|10192.4|10191.72|10191.72|0
1653489470000|2022-05-25 14:37:50|10192.46|10192.46|10193.84|10193.84|10193.97|10193.97|10192.34|10192.34|0
1653489480000|2022-05-25 14:38:00|10193.06|10193.06|10193.89|10193.89|10194.02|10194.02|10192.84|10192.84|0
1653489490000|2022-05-25 14:38:10|10194.86|10194.86|10196.56|10196.56|10197.08|10197.08|10194.86|10194.86|0
1653489500000|2022-05-25 14:38:20|10196.94|10196.94|10196.15|10196.15|10196.94|10196.94|10196.15|10196.15|0
1653489510000|2022-05-25 14:38:30|10196.74|10196.74|10197.59|10197.59|10197.59|10197.59|10196.74|10196.74|0
1653489520000|2022-05-25 14:38:40|10197.22|10197.22|10197.96|10197.96|10198.74|10198.74|10197.22|10197.22|0
1653489530000|2022-05-25 14:38:50|10198.15|10198.15|10197.97|10197.97|10198.15|10198.15|10197.97|10197.97|0
1653489540000|2022-05-25 14:39:00|10197.93|10197.93|10198.18|10198.18|10198.3|10198.3|10197.93|10197.93|0
1653489550000|2022-05-25 14:39:10|10198.27|10198.27|10199.39|10199.39|10200|10200|10198.09|10198.09|0
1653489560000|2022-05-25 14:39:20|10200.18|10200.18|10198.96|10198.96|10200.18|10200.18|10198.96|10198.96|0
1653489570000|2022-05-25 14:39:30|10199.74|10199.74|10199.28|10199.28|10199.74|10199.74|10199.28|10199.28|0
1653489580000|2022-05-25 14:39:40|10199.13|10199.13|10199.13|10199.13|10199.13|10199.13|10199.13|10199.13|0
1653489590000|2022-05-25 14:39:50|10199.63|10199.63|10199.91|10199.91|10200.27|10200.27|10199.63|10199.63|0
1653489600000|2022-05-25 14:40:00|10200.09|10200.09|10204.71|10204.71|10204.71|10204.71|10200.09|10200.09|0
1653489610000|2022-05-25 14:40:10|10205.5|10205.5|10205.41|10205.41|10205.5|10205.5|10204.71|10204.71|0
1653489620000|2022-05-25 14:40:20|10205.63|10205.63|10206.51|10206.51|10206.51|10206.51|10205.42|10205.42|0
1653489630000|2022-05-25 14:40:30|10206.06|10206.06|10207.18|10207.18|10207.18|10207.18|10206.06|10206.06|0
1653489640000|2022-05-25 14:40:40|10208.75|10208.75|10209.89|10209.89|10209.89|10209.89|10208.75|10208.75|0
1653489650000|2022-05-25 14:40:50|10209.64|10209.64|10209.1|10209.1|10209.64|10209.64|10209.1|10209.1|0
1653489660000|2022-05-25 14:41:00|10209.01|10209.01|10208.86|10208.86|10209.46|10209.46|10208.86|10208.86|0
1653489670000|2022-05-25 14:41:10|10209.21|10209.21|10209.21|10209.21|10209.21|10209.21|10209.21|10209.21|0
1653489680000|2022-05-25 14:41:20|10209.09|10209.09|10209.63|10209.63|10209.63|10209.63|10209.09|10209.09|0
1653489690000|2022-05-25 14:41:30|10209.56|10209.56|10209.56|10209.56|10209.56|10209.56|10209.56|10209.56|0
1653489700000|2022-05-25 14:41:40|10209.23|10209.23|10209.23|10209.23|10209.23|10209.23|10209.23|10209.23|0
1653489710000|2022-05-25 14:41:50|10208.8|10208.8|10207.7|10207.7|10208.8|10208.8|10207.7|10207.7|0
1653489720000|2022-05-25 14:42:00|10206.91|10206.91|10206.81|10206.81|10206.99|10206.99|10206.64|10206.64|0
1653489740000|2022-05-25 14:42:20|10207.25|10207.25|10208.68|10208.68|10208.68|10208.68|10207.25|10207.25|0
1653489750000|2022-05-25 14:42:30|10208.6|10208.6|10208.07|10208.07|10208.6|10208.6|10207.98|10207.98|0
1653489760000|2022-05-25 14:42:40|10208.3|10208.3|10208.08|10208.08|10208.3|10208.3|10208.08|10208.08|0
1653489770000|2022-05-25 14:42:50|10207.89|10207.89|10207.89|10207.89|10207.89|10207.89|10207.89|10207.89|0
1653489780000|2022-05-25 14:43:00|10206.97|10206.97|10207.54|10207.54|10207.72|10207.72|10206.97|10206.97|0
1653489790000|2022-05-25 14:43:10|10207.08|10207.08|10206.3|10206.3|10207.08|10207.08|10206.3|10206.3|0
1653489800000|2022-05-25 14:43:20|10205.87|10205.87|10204.21|10204.21|10205.87|10205.87|10204.21|10204.21|0
1653489810000|2022-05-25 14:43:30|10204.13|10204.13|10204.13|10204.13|10204.13|10204.13|10204.13|10204.13|0
1653489830000|2022-05-25 14:43:50|10205.05|10205.05|10205.49|10205.49|10205.49|10205.49|10205.05|10205.05|0
1653489840000|2022-05-25 14:44:00|10205.71|10205.71|10205.94|10205.94|10206.36|10206.36|10205.71|10205.71|0
1653489850000|2022-05-25 14:44:10|10205.51|10205.51|10205.01|10205.01|10205.51|10205.51|10205.01|10205.01|0
1653489860000|2022-05-25 14:44:20|10204.76|10204.76|10204.63|10204.63|10204.76|10204.76|10204.63|10204.63|0
1653489870000|2022-05-25 14:44:30|10204.51|10204.51|10204.51|10204.51|10204.51|10204.51|10204.51|10204.51|0
1653489880000|2022-05-25 14:44:40|10204.41|10204.41|10202.83|10202.83|10204.41|10204.41|10202.05|10202.05|0
1653489900000|2022-05-25 14:45:00|10202.92|10202.92|10202.96|10202.96|10203.07|10203.07|10202.73|10202.73|0
1653489930000|2022-05-25 14:45:30|10203.39|10203.39|10203.39|10203.39|10203.39|10203.39|10203.39|10203.39|0
1653489940000|2022-05-25 14:45:40|10203.62|10203.62|10204.4|10204.4|10204.4|10204.4|10203.62|10203.62|0
1653489950000|2022-05-25 14:45:50|10205.18|10205.18|10205.61|10205.61|10206.86|10206.86|10205.18|10205.18|0
1653489970000|2022-05-25 14:46:10|10204.73|10204.73|10204.55|10204.55|10204.73|10204.73|10204.55|10204.55|0
1653489980000|2022-05-25 14:46:20|10204.41|10204.41|10204.47|10204.47|10204.47|10204.47|10204.29|10204.29|0
1653489990000|2022-05-25 14:46:30|10204.04|10204.04|10204.22|10204.22|10204.22|10204.22|10204.04|10204.04|0
1653490000000|2022-05-25 14:46:40|10204.06|10204.06|10204.84|10204.84|10204.84|10204.84|10204.06|10204.06|0
1653490010000|2022-05-25 14:46:50|10205.28|10205.28|10204.26|10204.26|10205.28|10205.28|10203.83|10203.83|0
1653490020000|2022-05-25 14:47:00|10205.83|10205.83|10206.12|10206.12|10206.12|10206.12|10205.65|10205.65|0
1653490030000|2022-05-25 14:47:10|10205.9|10205.9|10205.96|10205.96|10206.6|10206.6|10205.9|10205.9|0
1653490040000|2022-05-25 14:47:20|10204.4|10204.4|10202.96|10202.96|10204.4|10204.4|10202.96|10202.96|0
1653490050000|2022-05-25 14:47:30|10202.79|10202.79|10199|10199|10202.79|10202.79|10199|10199|0
1653490060000|2022-05-25 14:47:40|10198.82|10198.82|10199.01|10199.01|10199.01|10199.01|10198.82|10198.82|0
1653490070000|2022-05-25 14:47:50|10198.65|10198.65|10198.39|10198.39|10198.83|10198.83|10198.39|10198.39|0
1653490080000|2022-05-25 14:48:00|10198.17|10198.17|10198.17|10198.17|10198.17|10198.17|10198.17|10198.17|0
1653490090000|2022-05-25 14:48:10|10198.04|10198.04|10196.78|10196.78|10198.04|10198.04|10196.78|10196.78|0
1653490100000|2022-05-25 14:48:20|10196.95|10196.95|10195.21|10195.21|10196.95|10196.95|10195.21|10195.21|0
1653490110000|2022-05-25 14:48:30|10195.1|10195.1|10195.1|10195.1|10195.1|10195.1|10195.1|10195.1|0
1653490120000|2022-05-25 14:48:40|10194.74|10194.74|10195.08|10195.08|10195.08|10195.08|10194.74|10194.74|0
1653490130000|2022-05-25 14:48:50|10195.13|10195.13|10194.72|10194.72|10195.13|10195.13|10194.35|10194.35|0
1653490140000|2022-05-25 14:49:00|10194.55|10194.55|10194.24|10194.24|10194.55|10194.55|10194.24|10194.24|0
1653490150000|2022-05-25 14:49:10|10194.42|10194.42|10194.42|10194.42|10194.42|10194.42|10194.42|10194.42|0
1653490160000|2022-05-25 14:49:20|10194.33|10194.33|10193.57|10193.57|10194.33|10194.33|10193.11|10193.11|0
1653490170000|2022-05-25 14:49:30|10193.42|10193.42|10193.61|10193.61|10194.01|10194.01|10193.42|10193.42|0
1653490180000|2022-05-25 14:49:40|10193.72|10193.72|10193.61|10193.61|10193.72|10193.72|10193.61|10193.61|0
1653490200000|2022-05-25 14:50:00|10193.5|10193.5|10194.34|10194.34|10194.59|10194.59|10193.5|10193.5|0
1653490210000|2022-05-25 14:50:10|10194.38|10194.38|10193.99|10193.99|10194.38|10194.38|10193.99|10193.99|0
1653490220000|2022-05-25 14:50:20|10194.08|10194.08|10194.08|10194.08|10194.08|10194.08|10194.08|10194.08|0
1653490230000|2022-05-25 14:50:30|10193.65|10193.65|10194.27|10194.27|10194.27|10194.27|10193.65|10193.65|0
1653490240000|2022-05-25 14:50:40|10194.46|10194.46|10194.46|10194.46|10194.46|10194.46|10194.46|10194.46|0
1653490260000|2022-05-25 14:51:00|10194.65|10194.65|10194.65|10194.65|10194.65|10194.65|10194.65|10194.65|0
1653490270000|2022-05-25 14:51:10|10195.01|10195.01|10194.84|10194.84|10195.01|10195.01|10194.84|10194.84|0
1653490280000|2022-05-25 14:51:20|10195.28|10195.28|10194.92|10194.92|10195.71|10195.71|10194.92|10194.92|0
1653490290000|2022-05-25 14:51:30|10194.83|10194.83|10195.31|10195.31|10195.31|10195.31|10194.83|10194.83|0
1653490300000|2022-05-25 14:51:40|10195.66|10195.66|10196.12|10196.12|10196.12|10196.12|10195.66|10195.66|0
1653490310000|2022-05-25 14:51:50|10196.45|10196.45|10196.89|10196.89|10197.38|10197.38|10196.45|10196.45|0
1653490320000|2022-05-25 14:52:00|10196.84|10196.84|10196.16|10196.16|10196.84|10196.84|10196.16|10196.16|0
1653490330000|2022-05-25 14:52:10|10195.37|10195.37|10195.9|10195.9|10195.9|10195.9|10195.37|10195.37|0
1653490340000|2022-05-25 14:52:20|10196.15|10196.15|10196.52|10196.52|10196.52|10196.52|10196.15|10196.15|0
1653490350000|2022-05-25 14:52:30|10196.61|10196.61|10196.51|10196.51|10196.7|10196.7|10196.51|10196.51|0
1653490370000|2022-05-25 14:52:50|10196.7|10196.7|10196.7|10196.7|10196.7|10196.7|10196.7|10196.7|0
1653490380000|2022-05-25 14:53:00|10196.65|10196.65|10199.66|10199.66|10199.66|10199.66|10196.56|10196.56|0
1653490390000|2022-05-25 14:53:10|10199.89|10199.89|10200.66|10200.66|10200.66|10200.66|10199.89|10199.89|0
1653490400000|2022-05-25 14:53:20|10200.57|10200.57|10200.57|10200.57|10200.57|10200.57|10200.57|10200.57|0
1653490410000|2022-05-25 14:53:30|10200.13|10200.13|10199.83|10199.83|10200.13|10200.13|10199.83|10199.83|0
1653490420000|2022-05-25 14:53:40|10199.92|10199.92|10199.87|10199.87|10199.92|10199.92|10199.83|10199.83|0
1653490430000|2022-05-25 14:53:50|10200.66|10200.66|10203.05|10203.05|10203.05|10203.05|10200.66|10200.66|0
1653490440000|2022-05-25 14:54:00|10203.17|10203.17|10203.69|10203.69|10203.69|10203.69|10203.17|10203.17|0
1653490450000|2022-05-25 14:54:10|10203.85|10203.85|10205.62|10205.62|10205.62|10205.62|10203.85|10203.85|0
1653490460000|2022-05-25 14:54:20|10205.67|10205.67|10205.8|10205.8|10205.8|10205.8|10205.62|10205.62|0
1653490470000|2022-05-25 14:54:30|10205.84|10205.84|10204.68|10204.68|10205.84|10205.84|10204.18|10204.18|0
1653490480000|2022-05-25 14:54:40|10204.84|10204.84|10205|10205|10205|10205|10204.84|10204.84|0
1653490500000|2022-05-25 14:55:00|10204.91|10204.91|10204.29|10204.29|10205.1|10205.1|10204.29|10204.29|0
1653490520000|2022-05-25 14:55:20|10204.2|10204.2|10204.25|10204.25|10204.25|10204.25|10204.2|10204.2|0
1653490530000|2022-05-25 14:55:30|10204.42|10204.42|10204.86|10204.86|10204.86|10204.86|10204.42|10204.42|0
1653490540000|2022-05-25 14:55:40|10204.93|10204.93|10204.76|10204.76|10204.93|10204.93|10204.54|10204.54|0
1653490550000|2022-05-25 14:55:50|10205.02|10205.02|10205.39|10205.39|10205.39|10205.39|10205.02|10205.02|0
1653490560000|2022-05-25 14:56:00|10205.32|10205.32|10204.74|10204.74|10205.32|10205.32|10204.65|10204.65|0
1653490570000|2022-05-25 14:56:10|10204.65|10204.65|10204.57|10204.57|10204.73|10204.73|10204.57|10204.57|0
1653490590000|2022-05-25 14:56:30|10204.65|10204.65|10204.65|10204.65|10204.65|10204.65|10204.65|10204.65|0
1653490610000|2022-05-25 14:56:50|10204.84|10204.84|10204.84|10204.84|10204.84|10204.84|10204.84|10204.84|0
1653490620000|2022-05-25 14:57:00|10203.99|10203.99|10204.41|10204.41|10204.41|10204.41|10203.99|10203.99|0
1653490630000|2022-05-25 14:57:10|10204.05|10204.05|10202.37|10202.37|10204.05|10204.05|10202.37|10202.37|0
1653490640000|2022-05-25 14:57:20|10202.15|10202.15|10202.02|10202.02|10202.97|10202.97|10202.02|10202.02|0
1653490650000|2022-05-25 14:57:30|10202.46|10202.46|10202.46|10202.46|10202.46|10202.46|10202.46|10202.46|0
1653490660000|2022-05-25 14:57:40|10202.39|10202.39|10202.31|10202.31|10202.39|10202.39|10202.31|10202.31|0
1653490670000|2022-05-25 14:57:50|10203|10203|10203.44|10203.44|10203.44|10203.44|10203|10203|0
1653490680000|2022-05-25 14:58:00|10203.39|10203.39|10203.39|10203.39|10203.39|10203.39|10203.39|10203.39|0
1653490690000|2022-05-25 14:58:10|10203.44|10203.44|10203.99|10203.99|10203.99|10203.99|10203.21|10203.21|0
1653490700000|2022-05-25 14:58:20|10203.56|10203.56|10203.6|10203.6|10203.6|10203.6|10203.56|10203.56|0
1653490710000|2022-05-25 14:58:30|10203.97|10203.97|10204.62|10204.62|10204.62|10204.62|10203.97|10203.97|0
1653490720000|2022-05-25 14:58:40|10204.25|10204.25|10204.25|10204.25|10204.25|10204.25|10204.25|10204.25|0
1653490750000|2022-05-25 14:59:10|10204.32|10204.32|10204.07|10204.07|10204.32|10204.32|10204.07|10204.07|0
1653490760000|2022-05-25 14:59:20|10204.14|10204.14|10204.14|10204.14|10204.14|10204.14|10204.14|10204.14|0
1653490770000|2022-05-25 14:59:30|10203.96|10203.96|10203.73|10203.73|10203.96|10203.96|10203.38|10203.38|0
1653490780000|2022-05-25 14:59:40|10203.78|10203.78|10203.78|10203.78|10203.78|10203.78|10203.78|10203.78|0
1653490790000|2022-05-25 14:59:50|10203.96|10203.96|10202.93|10202.93|10203.96|10203.96|10202.93|10202.93|0
1653490800000|2022-05-25 15:00:00|10202.66|10202.66|10201.99|10201.99|10202.97|10202.97|10201.99|10201.99|0
1653490810000|2022-05-25 15:00:10|10201.55|10201.55|10199.47|10199.47|10201.55|10201.55|10199.47|10199.47|0
1653490820000|2022-05-25 15:00:20|10199.28|10199.28|10199.32|10199.32|10199.54|10199.54|10199.1|10199.1|0
1653490830000|2022-05-25 15:00:30|10198.91|10198.91|10198|10198|10198.91|10198.91|10198|10198|0
1653490850000|2022-05-25 15:00:50|10198.22|10198.22|10198.67|10198.67|10198.88|10198.88|10198.22|10198.22|0
1653490860000|2022-05-25 15:01:00|10198.76|10198.76|10200.69|10200.69|10200.69|10200.69|10198.76|10198.76|0
1653490870000|2022-05-25 15:01:10|10200.81|10200.81|10200.99|10200.99|10200.99|10200.99|10200.59|10200.59|0
1653490880000|2022-05-25 15:01:20|10201.26|10201.26|10201.31|10201.31|10201.31|10201.31|10201.26|10201.26|0
1653490890000|2022-05-25 15:01:30|10201.4|10201.4|10201.58|10201.58|10201.58|10201.58|10200.73|10200.73|0
1653490900000|2022-05-25 15:01:40|10202.57|10202.57|10203.22|10203.22|10203.4|10203.4|10202.57|10202.57|0
1653490920000|2022-05-25 15:02:00|10202.6|10202.6|10202.8|10202.8|10202.85|10202.85|10202.6|10202.6|0
1653490940000|2022-05-25 15:02:20|10202.61|10202.61|10202.66|10202.66|10202.66|10202.66|10202.61|10202.61|0
1653490950000|2022-05-25 15:02:30|10202.56|10202.56|10203.25|10203.25|10203.25|10203.25|10202.37|10202.37|0
1653490960000|2022-05-25 15:02:40|10203.16|10203.16|10203.54|10203.54|10203.54|10203.54|10203.16|10203.16|0
1653490980000|2022-05-25 15:03:00|10203.41|10203.41|10203.5|10203.5|10203.54|10203.54|10203.41|10203.41|0
1653491000000|2022-05-25 15:03:20|10204.37|10204.37|10203.46|10203.46|10204.37|10204.37|10203.46|10203.46|0
1653491010000|2022-05-25 15:03:30|10203.33|10203.33|10202.46|10202.46|10203.33|10203.33|10202.46|10202.46|0
1653491020000|2022-05-25 15:03:40|10202.14|10202.14|10201.99|10201.99|10202.22|10202.22|10201.99|10201.99|0
1653491030000|2022-05-25 15:03:50|10201.55|10201.55|10201.55|10201.55|10201.55|10201.55|10201.55|10201.55|0
1653491040000|2022-05-25 15:04:00|10201.2|10201.2|10200.61|10200.61|10201.2|10201.2|10200.61|10200.61|0
1653491050000|2022-05-25 15:04:10|10201.16|10201.16|10201.16|10201.16|10201.16|10201.16|10201.16|10201.16|0
1653491060000|2022-05-25 15:04:20|10201.39|10201.39|10201.26|10201.26|10201.39|10201.39|10201.26|10201.26|0
1653491070000|2022-05-25 15:04:30|10200.88|10200.88|10197.78|10197.78|10200.88|10200.88|10197.78|10197.78|0
1653491080000|2022-05-25 15:04:40|10197.87|10197.87|10197.17|10197.17|10197.87|10197.87|10197.17|10197.17|0
1653491090000|2022-05-25 15:04:50|10197.54|10197.54|10195.9|10195.9|10197.54|10197.54|10195.9|10195.9|0
1653491100000|2022-05-25 15:05:00|10196.13|10196.13|10195.95|10195.95|10196.42|10196.42|10195.95|10195.95|0
1653491110000|2022-05-25 15:05:10|10195.47|10195.47|10195.47|10195.47|10195.47|10195.47|10195.47|10195.47|0
1653491120000|2022-05-25 15:05:20|10195.1|10195.1|10194.97|10194.97|10195.1|10195.1|10194.97|10194.97|0
1653491130000|2022-05-25 15:05:30|10195.44|10195.44|10195.44|10195.44|10195.44|10195.44|10195.44|10195.44|0
1653491140000|2022-05-25 15:05:40|10195.62|10195.62|10195.62|10195.62|10195.62|10195.62|10195.62|10195.62|0
1653491150000|2022-05-25 15:05:50|10195.44|10195.44|10195.27|10195.27|10195.44|10195.44|10195.27|10195.27|0
1653491160000|2022-05-25 15:06:00|10195.17|10195.17|10195.17|10195.17|10195.17|10195.17|10195.17|10195.17|0
1653491180000|2022-05-25 15:06:20|10194.92|10194.92|10194.92|10194.92|10194.92|10194.92|10194.92|10194.92|0
1653491190000|2022-05-25 15:06:30|10194.67|10194.67|10195.11|10195.11|10195.11|10195.11|10194.67|10194.67|0
1653491200000|2022-05-25 15:06:40|10195.21|10195.21|10194.89|10194.89|10195.21|10195.21|10194.89|10194.89|0
1653491220000|2022-05-25 15:07:00|10195.23|10195.23|10195.32|10195.32|10195.32|10195.32|10195.23|10195.23|0
1653491230000|2022-05-25 15:07:10|10195.5|10195.5|10195.5|10195.5|10195.5|10195.5|10195.25|10195.25|0
1653491240000|2022-05-25 15:07:20|10195.27|10195.27|10195.27|10195.27|10195.27|10195.27|10195.27|10195.27|0
1653491250000|2022-05-25 15:07:30|10195.69|10195.69|10195.07|10195.07|10195.69|10195.69|10194.84|10194.84|0
1653491260000|2022-05-25 15:07:40|10195.86|10195.86|10195.86|10195.86|10195.86|10195.86|10195.86|10195.86|0
1653491270000|2022-05-25 15:07:50|10196.11|10196.11|10198.19|10198.19|10198.19|10198.19|10196.06|10196.06|0
1653491280000|2022-05-25 15:08:00|10198.2|10198.2|10196.76|10196.76|10198.2|10198.2|10196.76|10196.76|0
1653491290000|2022-05-25 15:08:10|10196.54|10196.54|10196.61|10196.61|10196.76|10196.76|10196.54|10196.54|0
1653491300000|2022-05-25 15:08:20|10196.76|10196.76|10196.53|10196.53|10196.76|10196.76|10196.53|10196.53|0
1653491310000|2022-05-25 15:08:30|10196.96|10196.96|10196.96|10196.96|10196.96|10196.96|10196.96|10196.96|0
1653491320000|2022-05-25 15:08:40|10197.09|10197.09|10196.3|10196.3|10197.09|10197.09|10196.3|10196.3|0
1653491330000|2022-05-25 15:08:50|10196.53|10196.53|10196.53|10196.53|10196.53|10196.53|10196.53|10196.53|0
1653491340000|2022-05-25 15:09:00|10196.44|10196.44|10195.07|10195.07|10196.44|10196.44|10195.07|10195.07|0
1653491350000|2022-05-25 15:09:10|10194.82|10194.82|10194.9|10194.9|10194.9|10194.9|10194.47|10194.47|0
1653491370000|2022-05-25 15:09:30|10195.17|10195.17|10195.08|10195.08|10195.17|10195.17|10194.83|10194.83|0
1653491380000|2022-05-25 15:09:40|10194.86|10194.86|10194.77|10194.77|10194.86|10194.86|10194.77|10194.77|0
1653491390000|2022-05-25 15:09:50|10194.89|10194.89|10194.76|10194.76|10195.03|10195.03|10194.76|10194.76|0
1653491400000|2022-05-25 15:10:00|10194.71|10194.71|10194.36|10194.36|10194.71|10194.71|10194.36|10194.36|0
1653491420000|2022-05-25 15:10:20|10194.48|10194.48|10194.48|10194.48|10194.48|10194.48|10194.48|10194.48|0
1653491430000|2022-05-25 15:10:30|10194.66|10194.66|10194.83|10194.83|10194.83|10194.83|10194.66|10194.66|0
1653491450000|2022-05-25 15:10:50|10194.46|10194.46|10194.46|10194.46|10194.46|10194.46|10194.46|10194.46|0
1653491480000|2022-05-25 15:11:20|10194.71|10194.71|10194.71|10194.71|10194.71|10194.71|10194.71|10194.71|0
1653491490000|2022-05-25 15:11:30|10195.5|10195.5|10195.32|10195.32|10195.5|10195.5|10195.32|10195.32|0
1653491500000|2022-05-25 15:11:40|10195.19|10195.19|10195.19|10195.19|10195.19|10195.19|10195.19|10195.19|0
1653491510000|2022-05-25 15:11:50|10195.04|10195.04|10195.04|10195.04|10195.04|10195.04|10195.04|10195.04|0
1653491520000|2022-05-25 15:12:00|10195.22|10195.22|10195.91|10195.91|10195.91|10195.91|10195.22|10195.22|0
1653491540000|2022-05-25 15:12:20|10195.98|10195.98|10198.41|10198.41|10198.41|10198.41|10195.98|10195.98|0
1653491550000|2022-05-25 15:12:30|10198.76|10198.76|10199.52|10199.52|10199.52|10199.52|10198.76|10198.76|0
1653491560000|2022-05-25 15:12:40|10199.45|10199.45|10199.45|10199.45|10199.45|10199.45|10199.45|10199.45|0
1653491580000|2022-05-25 15:13:00|10199.89|10199.89|10199.89|10199.89|10199.89|10199.89|10199.89|10199.89|0
1653491590000|2022-05-25 15:13:10|10199.71|10199.71|10199.71|10199.71|10199.71|10199.71|10199.71|10199.71|0
1653491600000|2022-05-25 15:13:20|10200.14|10200.14|10200.14|10200.14|10200.14|10200.14|10200.14|10200.14|0
1653491620000|2022-05-25 15:13:40|10199.71|10199.71|10199.71|10199.71|10199.71|10199.71|10199.71|10199.71|0
1653491630000|2022-05-25 15:13:50|10200.21|10200.21|10200.08|10200.08|10200.21|10200.21|10200.08|10200.08|0
1653491640000|2022-05-25 15:14:00|10199.85|10199.85|10199.85|10199.85|10199.85|10199.85|10199.85|10199.85|0
1653491660000|2022-05-25 15:14:20|10199.94|10199.94|10199.56|10199.56|10199.94|10199.94|10199.56|10199.56|0
1653491670000|2022-05-25 15:14:30|10199.72|10199.72|10199.11|10199.11|10199.72|10199.72|10199.11|10199.11|0
1653491680000|2022-05-25 15:14:40|10198.97|10198.97|10198.97|10198.97|10198.97|10198.97|10198.97|10198.97|0
1653491690000|2022-05-25 15:14:50|10199.05|10199.05|10199.18|10199.18|10199.18|10199.18|10199.05|10199.05|0
1653491700000|2022-05-25 15:15:00|10198.4|10198.4|10198.4|10198.4|10198.4|10198.4|10198.4|10198.4|0
1653491710000|2022-05-25 15:15:10|10198.62|10198.62|10198.99|10198.99|10198.99|10198.99|10198.62|10198.62|0
1653491720000|2022-05-25 15:15:20|10199.11|10199.11|10200.55|10200.55|10200.55|10200.55|10199.11|10199.11|0
1653491730000|2022-05-25 15:15:30|10200.33|10200.33|10201.9|10201.9|10201.9|10201.9|10200.33|10200.33|0
1653491740000|2022-05-25 15:15:40|10202.08|10202.08|10201.9|10201.9|10202.08|10202.08|10201.51|10201.51|0
1653491750000|2022-05-25 15:15:50|10201.7|10201.7|10203.62|10203.62|10203.91|10203.91|10201.7|10201.7|0
1653491760000|2022-05-25 15:16:00|10204.06|10204.06|10203.69|10203.69|10204.06|10204.06|10203.69|10203.69|0
1653491770000|2022-05-25 15:16:10|10203.25|10203.25|10202.7|10202.7|10203.25|10203.25|10202.7|10202.7|0
1653491780000|2022-05-25 15:16:20|10202.57|10202.57|10202.57|10202.57|10202.57|10202.57|10202.57|10202.57|0
1653491790000|2022-05-25 15:16:30|10202.39|10202.39|10202.18|10202.18|10202.39|10202.39|10202.18|10202.18|0
1653491800000|2022-05-25 15:16:40|10201.31|10201.31|10201.06|10201.06|10201.31|10201.31|10201.06|10201.06|0
1653491810000|2022-05-25 15:16:50|10199.49|10199.49|10198.69|10198.69|10199.49|10199.49|10198.69|10198.69|0
1653491820000|2022-05-25 15:17:00|10198.77|10198.77|10198.77|10198.77|10198.77|10198.77|10198.77|10198.77|0
1653491830000|2022-05-25 15:17:10|10198.59|10198.59|10198.36|10198.36|10198.59|10198.59|10198.36|10198.36|0
1653491850000|2022-05-25 15:17:30|10198.79|10198.79|10198.79|10198.79|10198.79|10198.79|10198.79|10198.79|0
1653491860000|2022-05-25 15:17:40|10199.01|10199.01|10198.65|10198.65|10199.01|10199.01|10198.65|10198.65|0
1653491870000|2022-05-25 15:17:50|10198.3|10198.3|10197.13|10197.13|10198.3|10198.3|10197.05|10197.05|0
1653491880000|2022-05-25 15:18:00|10197.32|10197.32|10197.14|10197.14|10197.32|10197.32|10197.14|10197.14|0
1653491900000|2022-05-25 15:18:20|10197.92|10197.92|10198.14|10198.14|10198.14|10198.14|10197.92|10197.92|0
1653491910000|2022-05-25 15:18:30|10197.96|10197.96|10198.16|10198.16|10198.16|10198.16|10197.96|10197.96|0
1653491930000|2022-05-25 15:18:50|10197.93|10197.93|10197.83|10197.83|10197.93|10197.93|10197.83|10197.83|0
1653491940000|2022-05-25 15:19:00|10198.62|10198.62|10199.95|10199.95|10199.95|10199.95|10198.62|10198.62|0
1653491950000|2022-05-25 15:19:10|10200.04|10200.04|10200.13|10200.13|10200.13|10200.13|10200.04|10200.04|0
1653491960000|2022-05-25 15:19:20|10200.38|10200.38|10200.78|10200.78|10200.91|10200.91|10200.38|10200.38|0
1653491970000|2022-05-25 15:19:30|10201.03|10201.03|10202.55|10202.55|10202.79|10202.79|10201.03|10201.03|0
1653491980000|2022-05-25 15:19:40|10202.59|10202.59|10202.59|10202.59|10202.59|10202.59|10202.59|10202.59|0
1653491990000|2022-05-25 15:19:50|10202.5|10202.5|10202.24|10202.24|10202.5|10202.5|10202.24|10202.24|0
1653492000000|2022-05-25 15:20:00|10202.69|10202.69|10202|10202|10203.48|10203.48|10202|10202|0
1653492010000|2022-05-25 15:20:10|10201.77|10201.77|10201.28|10201.28|10201.77|10201.77|10201.28|10201.28|0
1653492020000|2022-05-25 15:20:20|10201.46|10201.46|10199.27|10199.27|10201.46|10201.46|10199.27|10199.27|0
1653492030000|2022-05-25 15:20:30|10199.19|10199.19|10199.95|10199.95|10200.17|10200.17|10198.6|10198.6|0
1653492040000|2022-05-25 15:20:40|10200.17|10200.17|10198.83|10198.83|10200.21|10200.21|10198.83|10198.83|0
1653492050000|2022-05-25 15:20:50|10198.65|10198.65|10198.61|10198.61|10198.65|10198.65|10197.73|10197.73|0
1653492060000|2022-05-25 15:21:00|10198.54|10198.54|10197.9|10197.9|10198.73|10198.73|10197.47|10197.47|0
1653492070000|2022-05-25 15:21:10|10197.68|10197.68|10197.56|10197.56|10197.68|10197.68|10197.56|10197.56|0
1653492080000|2022-05-25 15:21:20|10196.9|10196.9|10196.21|10196.21|10197.12|10197.12|10196.21|10196.21|0
1653492090000|2022-05-25 15:21:30|10196.05|10196.05|10196.07|10196.07|10196.51|10196.51|10196.05|10196.05|0
1653492100000|2022-05-25 15:21:40|10196.4|10196.4|10196.62|10196.62|10196.68|10196.68|10196.4|10196.4|0
1653492110000|2022-05-25 15:21:50|10196.45|10196.45|10196.09|10196.09|10196.45|10196.45|10196.09|10196.09|0
1653492120000|2022-05-25 15:22:00|10195.66|10195.66|10195.88|10195.88|10195.94|10195.94|10195.56|10195.56|0
1653492130000|2022-05-25 15:22:10|10196.34|10196.34|10196.57|10196.57|10196.57|10196.57|10196.34|10196.34|0
1653492140000|2022-05-25 15:22:20|10196.29|10196.29|10196.38|10196.38|10196.38|10196.38|10196.29|10196.29|0
1653492150000|2022-05-25 15:22:30|10196.16|10196.16|10196.16|10196.16|10196.16|10196.16|10196.16|10196.16|0
1653492160000|2022-05-25 15:22:40|10196.38|10196.38|10196.6|10196.6|10196.6|10196.6|10196.38|10196.38|0
1653492170000|2022-05-25 15:22:50|10196.7|10196.7|10196.69|10196.69|10197.12|10197.12|10196.69|10196.69|0
1653492180000|2022-05-25 15:23:00|10196.53|10196.53|10197.16|10197.16|10197.16|10197.16|10196.53|10196.53|0
1653492190000|2022-05-25 15:23:10|10197.59|10197.59|10198.12|10198.12|10198.12|10198.12|10197.16|10197.16|0
1653492200000|2022-05-25 15:23:20|10197.99|10197.99|10197.99|10197.99|10197.99|10197.99|10197.99|10197.99|0
1653492210000|2022-05-25 15:23:30|10197.66|10197.66|10196.8|10196.8|10197.66|10197.66|10196.73|10196.73|0
1653492220000|2022-05-25 15:23:40|10196.68|10196.68|10196.78|10196.78|10197|10197|10196.68|10196.68|0
1653492230000|2022-05-25 15:23:50|10196.66|10196.66|10196.29|10196.29|10196.66|10196.66|10196.29|10196.29|0
1653492240000|2022-05-25 15:24:00|10196.47|10196.47|10196.47|10196.47|10196.47|10196.47|10196.47|10196.47|0
1653492250000|2022-05-25 15:24:10|10196.84|10196.84|10196.84|10196.84|10196.84|10196.84|10196.84|10196.84|0
1653492260000|2022-05-25 15:24:20|10196.69|10196.69|10196.58|10196.58|10196.84|10196.84|10196.08|10196.08|0
1653492270000|2022-05-25 15:24:30|10196.83|10196.83|10197.54|10197.54|10197.54|10197.54|10196.83|10196.83|0
1653492280000|2022-05-25 15:24:40|10197.46|10197.46|10197.11|10197.11|10197.54|10197.54|10197.11|10197.11|0
1653492290000|2022-05-25 15:24:50|10197.07|10197.07|10196.94|10196.94|10197.07|10197.07|10196.94|10196.94|0
1653492300000|2022-05-25 15:25:00|10196.78|10196.78|10196.31|10196.31|10197.22|10197.22|10196.31|10196.31|0
1653492310000|2022-05-25 15:25:10|10196.5|10196.5|10194.69|10194.69|10196.5|10196.5|10194.69|10194.69|0
1653492320000|2022-05-25 15:25:20|10194.87|10194.87|10194.35|10194.35|10194.87|10194.87|10194.35|10194.35|0
1653492330000|2022-05-25 15:25:30|10194.54|10194.54|10194.9|10194.9|10194.9|10194.9|10194.54|10194.54|0
1653492340000|2022-05-25 15:25:40|10194.77|10194.77|10194.35|10194.35|10194.77|10194.77|10194.35|10194.35|0
1653492360000|2022-05-25 15:26:00|10194.13|10194.13|10192.98|10192.98|10194.13|10194.13|10192.98|10192.98|0
1653492370000|2022-05-25 15:26:10|10192.52|10192.52|10192.93|10192.93|10192.93|10192.93|10192.52|10192.52|0
1653492380000|2022-05-25 15:26:20|10192.83|10192.83|10194.15|10194.15|10194.15|10194.15|10192.83|10192.83|0
1653492390000|2022-05-25 15:26:30|10194.43|10194.43|10194.88|10194.88|10194.88|10194.88|10194.43|10194.43|0
1653492400000|2022-05-25 15:26:40|10194.6|10194.6|10194.56|10194.56|10194.69|10194.69|10194.56|10194.56|0
1653492410000|2022-05-25 15:26:50|10194.72|10194.72|10194.72|10194.72|10194.72|10194.72|10194.72|10194.72|0
1653492420000|2022-05-25 15:27:00|10194.9|10194.9|10195.76|10195.76|10195.76|10195.76|10194.9|10194.9|0
1653492430000|2022-05-25 15:27:10|10195.98|10195.98|10196.77|10196.77|10196.77|10196.77|10195.98|10195.98|0
1653492440000|2022-05-25 15:27:20|10196.99|10196.99|10197.49|10197.49|10197.49|10197.49|10196.83|10196.83|0
1653492450000|2022-05-25 15:27:30|10197.74|10197.74|10198.59|10198.59|10198.59|10198.59|10197.74|10197.74|0
1653492460000|2022-05-25 15:27:40|10198.71|10198.71|10198.89|10198.89|10199.01|10199.01|10198.71|10198.71|0
1653492470000|2022-05-25 15:27:50|10198.46|10198.46|10198.46|10198.46|10198.46|10198.46|10198.46|10198.46|0
1653492480000|2022-05-25 15:28:00|10198.81|10198.81|10200.1|10200.1|10200.39|10200.39|10198.81|10198.81|0
1653492490000|2022-05-25 15:28:10|10199.75|10199.75|10200.19|10200.19|10200.62|10200.62|10199.75|10199.75|0
1653492500000|2022-05-25 15:28:20|10200.66|10200.66|10201.3|10201.3|10201.49|10201.49|10200.66|10200.66|0
1653492520000|2022-05-25 15:28:40|10201.17|10201.17|10202.04|10202.04|10202.04|10202.04|10201.17|10201.17|0
1653492530000|2022-05-25 15:28:50|10202.26|10202.26|10202.49|10202.49|10202.49|10202.49|10202.26|10202.26|0
1653492540000|2022-05-25 15:29:00|10202.93|10202.93|10202.66|10202.66|10203.06|10203.06|10202.5|10202.5|0
1653492550000|2022-05-25 15:29:10|10201.87|10201.87|10200.32|10200.32|10201.96|10201.96|10200.32|10200.32|0
1653492560000|2022-05-25 15:29:20|10200.5|10200.5|10200.51|10200.51|10200.69|10200.69|10200.22|10200.22|0
1653492570000|2022-05-25 15:29:30|10199.72|10199.72|10198.93|10198.93|10199.72|10199.72|10198.93|10198.93|0
1653492580000|2022-05-25 15:29:40|10199.02|10199.02|10197.79|10197.79|10199.34|10199.34|10197.79|10197.79|0
1653492590000|2022-05-25 15:29:50|10197.74|10197.74|10199.21|10199.21|10199.21|10199.21|10197.28|10197.28|0
1653549300000|2022-05-26 07:15:00|10267.38|10267.38|10267.92|10267.92|10267.92|10267.92|10267.02|10267.02|0
1653549310000|2022-05-26 07:15:10|10268.35|10268.35|10268.28|10268.28|10268.51|10268.51|10268.28|10268.28|0
1653549320000|2022-05-26 07:15:20|10267.82|10267.82|10259.77|10259.77|10267.82|10267.82|10258.98|10258.98|0
1653549330000|2022-05-26 07:15:30|10258.85|10258.85|10260.28|10260.28|10260.74|10260.74|10258.85|10258.85|0
1653549340000|2022-05-26 07:15:40|10261.06|10261.06|10259.03|10259.03|10261.06|10261.06|10258.71|10258.71|0
1653549350000|2022-05-26 07:15:50|10258.67|10258.67|10258.46|10258.46|10258.67|10258.67|10258.46|10258.46|0
1653549360000|2022-05-26 07:16:00|10258.89|10258.89|10264.79|10264.79|10268.73|10268.73|10257.32|10257.32|0
1653549370000|2022-05-26 07:16:10|10264.7|10264.7|10262.69|10262.69|10264.7|10264.7|10262.61|10262.61|0
1653549380000|2022-05-26 07:16:20|10262.38|10262.38|10261.94|10261.94|10262.86|10262.86|10261.84|10261.84|0
1653549390000|2022-05-26 07:16:30|10262.17|10262.17|10263.54|10263.54|10263.54|10263.54|10262.17|10262.17|0
1653549410000|2022-05-26 07:16:50|10265.59|10265.59|10266.38|10266.38|10266.38|10266.38|10265.59|10265.59|0
1653549420000|2022-05-26 07:17:00|10266.04|10266.04|10265.95|10265.95|10266.04|10266.04|10265.95|10265.95|0
1653549430000|2022-05-26 07:17:10|10266.73|10266.73|10267.49|10267.49|10267.87|10267.87|10266.73|10266.73|0
1653549440000|2022-05-26 07:17:20|10268.16|10268.16|10274.15|10274.15|10274.15|10274.15|10268.16|10268.16|0
1653549450000|2022-05-26 07:17:30|10273.71|10273.71|10273.71|10273.71|10274.65|10274.65|10273.71|10273.71|0
1653549460000|2022-05-26 07:17:40|10274.39|10274.39|10274.39|10274.39|10274.39|10274.39|10274.39|10274.39|0
1653549470000|2022-05-26 07:17:50|10273.61|10273.61|10274.3|10274.3|10274.3|10274.3|10273.61|10273.61|0
1653549480000|2022-05-26 07:18:00|10274.42|10274.42|10272.66|10272.66|10274.8|10274.8|10272.66|10272.66|0
1653549490000|2022-05-26 07:18:10|10272.49|10272.49|10271.25|10271.25|10272.49|10272.49|10271.25|10271.25|0
1653549500000|2022-05-26 07:18:20|10270.8|10270.8|10270.58|10270.58|10270.8|10270.8|10270.36|10270.36|0
1653549510000|2022-05-26 07:18:30|10269.54|10269.54|10268.51|10268.51|10269.54|10269.54|10268.51|10268.51|0
1653549520000|2022-05-26 07:18:40|10268.32|10268.32|10268.03|10268.03|10268.32|10268.32|10268.03|10268.03|0
1653549530000|2022-05-26 07:18:50|10268.48|10268.48|10266.6|10266.6|10268.7|10268.7|10266.6|10266.6|0
1653549540000|2022-05-26 07:19:00|10266.22|10266.22|10266.22|10266.22|10266.22|10266.22|10266.22|10266.22|0
1653549550000|2022-05-26 07:19:10|10266.5|10266.5|10266.5|10266.5|10266.5|10266.5|10266.5|10266.5|0
1653549560000|2022-05-26 07:19:20|10265.47|10265.47|10265.47|10265.47|10265.47|10265.47|10265.47|10265.47|0
1653549570000|2022-05-26 07:19:30|10266.06|10266.06|10265.77|10265.77|10266.06|10266.06|10265.55|10265.55|0
1653549590000|2022-05-26 07:19:50|10265.99|10265.99|10264.7|10264.7|10265.99|10265.99|10264.62|10264.62|0
1653549600000|2022-05-26 07:20:00|10264.55|10264.55|10265.48|10265.48|10265.48|10265.48|10264.55|10264.55|0
1653549620000|2022-05-26 07:20:20|10264.7|10264.7|10265.33|10265.33|10266.28|10266.28|10263.93|10263.93|0
1653549630000|2022-05-26 07:20:30|10265.11|10265.11|10266.67|10266.67|10266.67|10266.67|10265.11|10265.11|0
1653549640000|2022-05-26 07:20:40|10266.75|10266.75|10266.13|10266.13|10266.75|10266.75|10266.13|10266.13|0
1653549650000|2022-05-26 07:20:50|10265.65|10265.65|10265.65|10265.65|10265.65|10265.65|10265.65|10265.65|0
1653549660000|2022-05-26 07:21:00|10266.34|10266.34|10266.34|10266.34|10266.34|10266.34|10266.34|10266.34|0
1653549670000|2022-05-26 07:21:10|10264.96|10264.96|10264.96|10264.96|10264.96|10264.96|10264.96|10264.96|0
1653549680000|2022-05-26 07:21:20|10264.6|10264.6|10259.84|10259.84|10264.81|10264.81|10259.84|10259.84|0
1653549690000|2022-05-26 07:21:30|10259.96|10259.96|10259.96|10259.96|10259.96|10259.96|10259.96|10259.96|0
1653549700000|2022-05-26 07:21:40|10259.74|10259.74|10257.46|10257.46|10259.74|10259.74|10257.46|10257.46|0
1653549710000|2022-05-26 07:21:50|10258.55|10258.55|10262.09|10262.09|10262.09|10262.09|10258.55|10258.55|0
1653549720000|2022-05-26 07:22:00|10262.32|10262.32|10262.21|10262.21|10262.32|10262.32|10261.68|10261.68|0
1653549730000|2022-05-26 07:22:10|10261.99|10261.99|10261.99|10261.99|10261.99|10261.99|10261.99|10261.99|0
1653549740000|2022-05-26 07:22:20|10262.21|10262.21|10263.14|10263.14|10263.14|10263.14|10262.21|10262.21|0
1653549750000|2022-05-26 07:22:30|10264.06|10264.06|10264.06|10264.06|10264.06|10264.06|10264.06|10264.06|0
1653549760000|2022-05-26 07:22:40|10264.74|10264.74|10264.74|10264.74|10264.74|10264.74|10264.74|10264.74|0
1653549770000|2022-05-26 07:22:50|10264.96|10264.96|10266.19|10266.19|10267.76|10267.76|10264.96|10264.96|0
1653549790000|2022-05-26 07:23:10|10266.87|10266.87|10266.87|10266.87|10266.87|10266.87|10266.87|10266.87|0
1653549800000|2022-05-26 07:23:20|10267.09|10267.09|10267.09|10267.09|10267.09|10267.09|10267.09|10267.09|0
1653549810000|2022-05-26 07:23:30|10266.15|10266.15|10266.05|10266.05|10266.15|10266.15|10265.68|10265.68|0
1653549820000|2022-05-26 07:23:40|10265.68|10265.68|10266.05|10266.05|10266.05|10266.05|10265.68|10265.68|0
1653549840000|2022-05-26 07:24:00|10266.22|10266.22|10266.22|10266.22|10266.22|10266.22|10266.22|10266.22|0
1653549850000|2022-05-26 07:24:10|10266.44|10266.44|10266.9|10266.9|10266.9|10266.9|10265.99|10265.99|0
1653549860000|2022-05-26 07:24:20|10267.28|10267.28|10266.92|10266.92|10267.38|10267.38|10266.92|10266.92|0
1653549890000|2022-05-26 07:24:50|10266.7|10266.7|10266.7|10266.7|10266.7|10266.7|10266.7|10266.7|0
1653549900000|2022-05-26 07:25:00|10266.48|10266.48|10266.38|10266.38|10266.6|10266.6|10266.25|10266.25|0
1653549910000|2022-05-26 07:25:10|10266.25|10266.25|10264.42|10264.42|10266.63|10266.63|10264.42|10264.42|0
1653549930000|2022-05-26 07:25:30|10264.2|10264.2|10264.3|10264.3|10264.3|10264.3|10264.2|10264.2|0
1653549940000|2022-05-26 07:25:40|10264.08|10264.08|10264.08|10264.08|10264.08|10264.08|10264.08|10264.08|0
1653549950000|2022-05-26 07:25:50|10263.72|10263.72|10264.23|10264.23|10264.23|10264.23|10263.72|10263.72|0
1653549960000|2022-05-26 07:26:00|10264.68|10264.68|10265.57|10265.57|10265.57|10265.57|10264.68|10264.68|0
1653549970000|2022-05-26 07:26:10|10265.25|10265.25|10265.25|10265.25|10265.25|10265.25|10265.25|10265.25|0
1653549980000|2022-05-26 07:26:20|10265.94|10265.94|10266.52|10266.52|10266.52|10266.52|10265.94|10265.94|0
1653550010000|2022-05-26 07:26:50|10266.76|10266.76|10267.22|10267.22|10267.22|10267.22|10266.76|10266.76|0
1653550020000|2022-05-26 07:27:00|10268.5|10268.5|10269.03|10269.03|10269.28|10269.28|10268.5|10268.5|0
1653550030000|2022-05-26 07:27:10|10268.81|10268.81|10268.45|10268.45|10268.81|10268.81|10268.45|10268.45|0
1653550050000|2022-05-26 07:27:30|10268.91|10268.91|10268.13|10268.13|10268.91|10268.91|10268.13|10268.13|0
1653550070000|2022-05-26 07:27:50|10266.98|10266.98|10266.98|10266.98|10266.98|10266.98|10266.98|10266.98|0
1653550080000|2022-05-26 07:28:00|10267.3|10267.3|10266.2|10266.2|10267.3|10267.3|10266.02|10266.02|0
1653550090000|2022-05-26 07:28:10|10267.11|10267.11|10266.2|10266.2|10267.11|10267.11|10266.2|10266.2|0
1653550110000|2022-05-26 07:28:30|10266.96|10266.96|10268.31|10268.31|10268.31|10268.31|10266.96|10266.96|0
1653550140000|2022-05-26 07:29:00|10267.66|10267.66|10268.51|10268.51|10268.51|10268.51|10265.29|10265.29|0
1653550150000|2022-05-26 07:29:10|10268.29|10268.29|10268.78|10268.78|10268.78|10268.78|10268.16|10268.16|0
1653550160000|2022-05-26 07:29:20|10268.56|10268.56|10267.08|10267.08|10268.56|10268.56|10266.37|10266.37|0
1653550170000|2022-05-26 07:29:30|10267.43|10267.43|10263.49|10263.49|10267.43|10267.43|10263.49|10263.49|0
1653550180000|2022-05-26 07:29:40|10262.62|10262.62|10260.35|10260.35|10262.62|10262.62|10260.35|10260.35|0
1653550190000|2022-05-26 07:29:50|10260.59|10260.59|10260.52|10260.52|10260.6|10260.6|10260.51|10260.51|0
1653550200000|2022-05-26 07:30:00|10260.29|10260.29|10260|10260|10260.29|10260.29|10259.48|10259.48|0
1653550210000|2022-05-26 07:30:10|10260.45|10260.45|10260.64|10260.64|10260.7|10260.7|10260.45|10260.45|0
1653550220000|2022-05-26 07:30:20|10260.71|10260.71|10260.71|10260.71|10260.71|10260.71|10260.71|10260.71|0
1653550240000|2022-05-26 07:30:40|10260.53|10260.53|10260.53|10260.53|10260.53|10260.53|10260.53|10260.53|0
1653550250000|2022-05-26 07:30:50|10260.32|10260.32|10260.32|10260.32|10260.32|10260.32|10260.32|10260.32|0
1653550260000|2022-05-26 07:31:00|10261.63|10261.63|10261.98|10261.98|10261.98|10261.98|10261.63|10261.63|0
1653550270000|2022-05-26 07:31:10|10261.51|10261.51|10261.51|10261.51|10261.51|10261.51|10261.51|10261.51|0
1653550280000|2022-05-26 07:31:20|10262.37|10262.37|10262.37|10262.37|10262.37|10262.37|10262.37|10262.37|0
1653550290000|2022-05-26 07:31:30|10262.15|10262.15|10262.15|10262.15|10262.15|10262.15|10262.15|10262.15|0
1653550330000|2022-05-26 07:32:10|10261.39|10261.39|10262.05|10262.05|10262.05|10262.05|10261.39|10261.39|0
1653550340000|2022-05-26 07:32:20|10261.76|10261.76|10262.05|10262.05|10262.24|10262.24|10261.76|10261.76|0
1653550350000|2022-05-26 07:32:30|10261.92|10261.92|10261.72|10261.72|10261.92|10261.92|10261.26|10261.26|0
1653550360000|2022-05-26 07:32:40|10262.18|10262.18|10262.47|10262.47|10263.04|10263.04|10262.18|10262.18|0
1653550380000|2022-05-26 07:33:00|10262.29|10262.29|10262.29|10262.29|10262.29|10262.29|10262.29|10262.29|0
1653550390000|2022-05-26 07:33:10|10261.91|10261.91|10261.91|10261.91|10261.91|10261.91|10261.91|10261.91|0
1653550400000|2022-05-26 07:33:20|10262.13|10262.13|10262.91|10262.91|10262.91|10262.91|10262.13|10262.13|0
1653550410000|2022-05-26 07:33:30|10263.02|10263.02|10263.02|10263.02|10263.02|10263.02|10263.02|10263.02|0
1653550420000|2022-05-26 07:33:40|10263.46|10263.46|10264.96|10264.96|10264.96|10264.96|10263.46|10263.46|0
1653550430000|2022-05-26 07:33:50|10265.18|10265.18|10265.4|10265.4|10265.4|10265.4|10265.18|10265.18|0
1653550450000|2022-05-26 07:34:10|10266.11|10266.11|10265.72|10265.72|10266.11|10266.11|10265.72|10265.72|0
1653550460000|2022-05-26 07:34:20|10266.05|10266.05|10266.05|10266.05|10266.05|10266.05|10266.05|10266.05|0
1653550470000|2022-05-26 07:34:30|10265.72|10265.72|10265.97|10265.97|10267.29|10267.29|10265.72|10265.72|0
1653550480000|2022-05-26 07:34:40|10266.76|10266.76|10269.97|10269.97|10270.19|10270.19|10266.76|10266.76|0
1653550490000|2022-05-26 07:34:50|10269.75|10269.75|10269.47|10269.47|10269.75|10269.75|10269.25|10269.25|0
1653550500000|2022-05-26 07:35:00|10269.92|10269.92|10270.58|10270.58|10270.58|10270.58|10269.92|10269.92|0
1653550510000|2022-05-26 07:35:10|10269.54|10269.54|10269.54|10269.54|10269.54|10269.54|10269.54|10269.54|0
1653550520000|2022-05-26 07:35:20|10269.26|10269.26|10269.26|10269.26|10269.26|10269.26|10269.26|10269.26|0
1653550530000|2022-05-26 07:35:30|10269.83|10269.83|10270.15|10270.15|10270.26|10270.26|10269.83|10269.83|0
1653550540000|2022-05-26 07:35:40|10270.61|10270.61|10270.86|10270.86|10270.86|10270.86|10270.61|10270.61|0
1653550550000|2022-05-26 07:35:50|10271.08|10271.08|10271.08|10271.08|10271.08|10271.08|10271.08|10271.08|0
1653550560000|2022-05-26 07:36:00|10271.31|10271.31|10273.12|10273.12|10273.12|10273.12|10271.31|10271.31|0
1653550570000|2022-05-26 07:36:10|10274|10274|10273.74|10273.74|10274.17|10274.17|10273.74|10273.74|0
1653550590000|2022-05-26 07:36:30|10274.52|10274.52|10274.52|10274.52|10274.52|10274.52|10274.52|10274.52|0
1653550600000|2022-05-26 07:36:40|10275.16|10275.16|10275.71|10275.71|10275.71|10275.71|10275.16|10275.16|0
1653550620000|2022-05-26 07:37:00|10275.87|10275.87|10275.87|10275.87|10275.87|10275.87|10275.87|10275.87|0
1653550630000|2022-05-26 07:37:10|10275.79|10275.79|10275.79|10275.79|10275.79|10275.79|10275.79|10275.79|0
1653550650000|2022-05-26 07:37:30|10275.66|10275.66|10275.66|10275.66|10275.66|10275.66|10275.66|10275.66|0
1653550660000|2022-05-26 07:37:40|10275.44|10275.44|10275.62|10275.62|10275.71|10275.71|10275.44|10275.44|0
1653550670000|2022-05-26 07:37:50|10275.85|10275.85|10275.85|10275.85|10275.85|10275.85|10275.85|10275.85|0
1653550680000|2022-05-26 07:38:00|10276.22|10276.22|10276.22|10276.22|10276.22|10276.22|10276.22|10276.22|0
1653550690000|2022-05-26 07:38:10|10276.95|10276.95|10279.13|10279.13|10279.13|10279.13|10276.95|10276.95|0
1653550700000|2022-05-26 07:38:20|10279.6|10279.6|10280.02|10280.02|10280.2|10280.2|10279.6|10279.6|0
1653550710000|2022-05-26 07:38:30|10279.79|10279.79|10280.17|10280.17|10280.17|10280.17|10279.56|10279.56|0
1653550720000|2022-05-26 07:38:40|10279.93|10279.93|10281.59|10281.59|10281.59|10281.59|10279.93|10279.93|0
1653550730000|2022-05-26 07:38:50|10280.86|10280.86|10280.86|10280.86|10280.86|10280.86|10280.08|10280.08|0
1653550740000|2022-05-26 07:39:00|10281.64|10281.64|10281.19|10281.19|10281.64|10281.64|10281.19|10281.19|0
1653550750000|2022-05-26 07:39:10|10281.09|10281.09|10279.86|10279.86|10281.09|10281.09|10279.86|10279.86|0
1653550760000|2022-05-26 07:39:20|10279.74|10279.74|10280.7|10280.7|10281.05|10281.05|10279.49|10279.49|0
1653550770000|2022-05-26 07:39:30|10280.94|10280.94|10280.87|10280.87|10280.94|10280.94|10280.43|10280.43|0
1653550780000|2022-05-26 07:39:40|10280.75|10280.75|10280.5|10280.5|10280.75|10280.75|10280.38|10280.38|0
1653550790000|2022-05-26 07:39:50|10280.87|10280.87|10281.24|10281.24|10281.24|10281.24|10280.87|10280.87|0
1653550810000|2022-05-26 07:40:10|10281.48|10281.48|10281.44|10281.44|10281.48|10281.48|10281.26|10281.26|0
1653550820000|2022-05-26 07:40:20|10280.87|10280.87|10279.53|10279.53|10280.87|10280.87|10279.53|10279.53|0
1653550840000|2022-05-26 07:40:40|10279.9|10279.9|10280.24|10280.24|10280.24|10280.24|10279.9|10279.9|0
1653550850000|2022-05-26 07:40:50|10280.31|10280.31|10280.31|10280.31|10280.31|10280.31|10280.31|10280.31|0
1653550860000|2022-05-26 07:41:00|10281|10281|10281.15|10281.15|10281.15|10281.15|10280.93|10280.93|0
1653550870000|2022-05-26 07:41:10|10281.61|10281.61|10281.61|10281.61|10281.61|10281.61|10281.61|10281.61|0
1653550880000|2022-05-26 07:41:20|10280.82|10280.82|10282.39|10282.39|10282.39|10282.39|10280.82|10280.82|0
1653550890000|2022-05-26 07:41:30|10283.44|10283.44|10283.22|10283.22|10283.44|10283.44|10282.4|10282.4|0
1653550900000|2022-05-26 07:41:40|10283.66|10283.66|10283.43|10283.43|10283.66|10283.66|10283.43|10283.43|0
1653550910000|2022-05-26 07:41:50|10284.28|10284.28|10284.04|10284.04|10284.95|10284.95|10283.85|10283.85|0
1653550920000|2022-05-26 07:42:00|10284.54|10284.54|10285.93|10285.93|10286.06|10286.06|10284.54|10284.54|0
1653550930000|2022-05-26 07:42:10|10285.81|10285.81|10288.21|10288.21|10288.21|10288.21|10285.81|10285.81|0
1653550940000|2022-05-26 07:42:20|10288.66|10288.66|10288.66|10288.66|10288.66|10288.66|10288.66|10288.66|0
1653550950000|2022-05-26 07:42:30|10288.43|10288.43|10289.16|10289.16|10289.16|10289.16|10288.21|10288.21|0
1653550960000|2022-05-26 07:42:40|10287.79|10287.79|10288.45|10288.45|10288.67|10288.67|10287.79|10287.79|0
1653550980000|2022-05-26 07:43:00|10288.35|10288.35|10288.35|10288.35|10288.35|10288.35|10288.35|10288.35|0
1653550990000|2022-05-26 07:43:10|10287.9|10287.9|10287.11|10287.11|10287.9|10287.9|10287.11|10287.11|0
1653551010000|2022-05-26 07:43:30|10287.35|10287.35|10287.29|10287.29|10287.35|10287.35|10287.11|10287.11|0
1653551040000|2022-05-26 07:44:00|10288.15|10288.15|10287.09|10287.09|10288.15|10288.15|10287.09|10287.09|0
1653551050000|2022-05-26 07:44:10|10287.33|10287.33|10287.33|10287.33|10287.33|10287.33|10287.33|10287.33|0
1653551070000|2022-05-26 07:44:30|10286.91|10286.91|10286.91|10286.91|10286.91|10286.91|10286.91|10286.91|0
1653551090000|2022-05-26 07:44:50|10286.45|10286.45|10286.45|10286.45|10286.45|10286.45|10286.45|10286.45|0
1653551100000|2022-05-26 07:45:00|10286.2|10286.2|10285.83|10285.83|10286.45|10286.45|10285.83|10285.83|0
1653551110000|2022-05-26 07:45:10|10286.06|10286.06|10286.06|10286.06|10286.06|10286.06|10286.06|10286.06|0
1653551120000|2022-05-26 07:45:20|10286.81|10286.81|10287.99|10287.99|10287.99|10287.99|10286.81|10286.81|0
1653551130000|2022-05-26 07:45:30|10287.88|10287.88|10288.63|10288.63|10288.74|10288.74|10287.77|10287.77|0
1653551140000|2022-05-26 07:45:40|10288.52|10288.52|10288.52|10288.52|10288.52|10288.52|10288.52|10288.52|0
1653551160000|2022-05-26 07:46:00|10288.75|10288.75|10288.64|10288.64|10288.86|10288.86|10288.64|10288.64|0
1653551180000|2022-05-26 07:46:20|10288.53|10288.53|10288.53|10288.53|10288.53|10288.53|10288.53|10288.53|0
1653551200000|2022-05-26 07:46:40|10289.21|10289.21|10290.76|10290.76|10290.76|10290.76|10289.21|10289.21|0
1653551210000|2022-05-26 07:46:50|10291|10291|10291|10291|10291|10291|10291|10291|0
1653551230000|2022-05-26 07:47:10|10290.77|10290.77|10292.69|10292.69|10292.69|10292.69|10290.77|10290.77|0
1653551250000|2022-05-26 07:47:30|10290.42|10290.42|10290.58|10290.58|10290.58|10290.58|10290.19|10290.19|0
1653551260000|2022-05-26 07:47:40|10291.43|10291.43|10296.71|10296.71|10296.71|10296.71|10290.86|10290.86|0
1653551270000|2022-05-26 07:47:50|10296.62|10296.62|10296.01|10296.01|10297.4|10297.4|10296.01|10296.01|0
1653551280000|2022-05-26 07:48:00|10295.77|10295.77|10294.91|10294.91|10297.06|10297.06|10294.91|10294.91|0
1653551290000|2022-05-26 07:48:10|10295.13|10295.13|10295.13|10295.13|10295.13|10295.13|10295.13|10295.13|0
1653551310000|2022-05-26 07:48:30|10295.79|10295.79|10295.56|10295.56|10295.79|10295.79|10295.56|10295.56|0
1653551320000|2022-05-26 07:48:40|10295.75|10295.75|10296.14|10296.14|10296.5|10296.5|10295.75|10295.75|0
1653551330000|2022-05-26 07:48:50|10296.31|10296.31|10296.4|10296.4|10296.4|10296.4|10296.31|10296.31|0
1653551340000|2022-05-26 07:49:00|10296.24|10296.24|10296.09|10296.09|10296.31|10296.31|10296.05|10296.05|0
1653551350000|2022-05-26 07:49:10|10295.9|10295.9|10294.87|10294.87|10295.9|10295.9|10294.76|10294.76|0
1653551360000|2022-05-26 07:49:20|10295.34|10295.34|10295.78|10295.78|10295.78|10295.78|10295.34|10295.34|0
1653551370000|2022-05-26 07:49:30|10296.1|10296.1|10295.92|10295.92|10296.1|10296.1|10295.92|10295.92|0
1653551380000|2022-05-26 07:49:40|10294.36|10294.36|10292.47|10292.47|10294.36|10294.36|10291.81|10291.81|0
1653551390000|2022-05-26 07:49:50|10291.43|10291.43|10291.62|10291.62|10291.62|10291.62|10291.43|10291.43|0
1653551400000|2022-05-26 07:50:00|10291.8|10291.8|10291.62|10291.62|10291.8|10291.8|10291.62|10291.62|0
1653551410000|2022-05-26 07:50:10|10291.4|10291.4|10291.24|10291.24|10291.86|10291.86|10291.24|10291.24|0
1653551420000|2022-05-26 07:50:20|10290.81|10290.81|10288.33|10288.33|10290.81|10290.81|10288.33|10288.33|0
1653551430000|2022-05-26 07:50:30|10288.77|10288.77|10289.22|10289.22|10289.22|10289.22|10288.77|10288.77|0
1653551460000|2022-05-26 07:51:00|10290.82|10290.82|10290.88|10290.88|10291|10291|10290.82|10290.82|0
1653551470000|2022-05-26 07:51:10|10291.23|10291.23|10291.23|10291.23|10291.23|10291.23|10291.23|10291.23|0
1653551480000|2022-05-26 07:51:20|10290.45|10290.45|10290.55|10290.55|10290.55|10290.55|10290.45|10290.45|0
1653551490000|2022-05-26 07:51:30|10288.85|10288.85|10290.58|10290.58|10290.58|10290.58|10287.91|10287.91|0
1653551500000|2022-05-26 07:51:40|10291.04|10291.04|10291.14|10291.14|10291.52|10291.52|10291.04|10291.04|0
1653551510000|2022-05-26 07:51:50|10291.38|10291.38|10291|10291|10291.55|10291.55|10291|10291|0
1653551520000|2022-05-26 07:52:00|10290.91|10290.91|10290.91|10290.91|10290.91|10290.91|10290.91|10290.91|0
1653551530000|2022-05-26 07:52:10|10291.37|10291.37|10291.37|10291.37|10291.37|10291.37|10291.37|10291.37|0
1653551540000|2022-05-26 07:52:20|10290.59|10290.59|10290.59|10290.59|10290.59|10290.59|10290.59|10290.59|0
1653551560000|2022-05-26 07:52:40|10290.48|10290.48|10290.71|10290.71|10290.71|10290.71|10290.48|10290.48|0
1653551570000|2022-05-26 07:52:50|10291.13|10291.13|10291.13|10291.13|10291.13|10291.13|10291.13|10291.13|0
1653551580000|2022-05-26 07:53:00|10291.24|10291.24|10291.69|10291.69|10291.69|10291.69|10291.24|10291.24|0
1653551590000|2022-05-26 07:53:10|10291.78|10291.78|10291.78|10291.78|10291.78|10291.78|10291.78|10291.78|0
1653551600000|2022-05-26 07:53:20|10291.88|10291.88|10291.54|10291.54|10292.35|10292.35|10291.54|10291.54|0
1653551620000|2022-05-26 07:53:40|10292.19|10292.19|10292.19|10292.19|10292.19|10292.19|10292.19|10292.19|0
1653551630000|2022-05-26 07:53:50|10291.34|10291.34|10291.76|10291.76|10291.76|10291.76|10291.34|10291.34|0
1653551640000|2022-05-26 07:54:00|10291.57|10291.57|10291.57|10291.57|10291.57|10291.57|10291.57|10291.57|0
1653551650000|2022-05-26 07:54:10|10291.36|10291.36|10291.36|10291.36|10291.36|10291.36|10291.36|10291.36|0
1653551660000|2022-05-26 07:54:20|10291.14|10291.14|10291.75|10291.75|10291.75|10291.75|10291.14|10291.14|0
1653551670000|2022-05-26 07:54:30|10292.31|10292.31|10293.33|10293.33|10293.55|10293.55|10292.31|10292.31|0
1653551690000|2022-05-26 07:54:50|10294.25|10294.25|10294.25|10294.25|10294.25|10294.25|10294.25|10294.25|0
1653551700000|2022-05-26 07:55:00|10294.34|10294.34|10294.07|10294.07|10294.34|10294.34|10294.07|10294.07|0
1653551710000|2022-05-26 07:55:10|10297.73|10297.73|10297.38|10297.38|10297.73|10297.73|10297.38|10297.38|0
1653551730000|2022-05-26 07:55:30|10297.81|10297.81|10297.92|10297.92|10297.92|10297.92|10297.81|10297.81|0
1653551740000|2022-05-26 07:55:40|10297.73|10297.73|10300.04|10300.04|10300.04|10300.04|10297.73|10297.73|0
1653551760000|2022-05-26 07:56:00|10299.81|10299.81|10299.46|10299.46|10299.81|10299.81|10299.46|10299.46|0
1653551770000|2022-05-26 07:56:10|10299.24|10299.24|10299.98|10299.98|10299.98|10299.98|10298.23|10298.23|0
1653551800000|2022-05-26 07:56:40|10300.21|10300.21|10300.21|10300.21|10300.21|10300.21|10300.21|10300.21|0
1653551810000|2022-05-26 07:56:50|10300.32|10300.32|10300.32|10300.32|10300.32|10300.32|10300.32|10300.32|0
1653551820000|2022-05-26 07:57:00|10299.88|10299.88|10299.95|10299.95|10300.2|10300.2|10299.88|10299.88|0
1653551830000|2022-05-26 07:57:10|10300.18|10300.18|10299.72|10299.72|10300.41|10300.41|10299.72|10299.72|0
1653551860000|2022-05-26 07:57:40|10299.95|10299.95|10299.7|10299.7|10300.18|10300.18|10299.7|10299.7|0
1653551870000|2022-05-26 07:57:50|10299.94|10299.94|10299.06|10299.06|10299.94|10299.94|10299.06|10299.06|0
1653551880000|2022-05-26 07:58:00|10298.97|10298.97|10299.72|10299.72|10299.72|10299.72|10298.97|10298.97|0
1653551900000|2022-05-26 07:58:20|10300.25|10300.25|10299.06|10299.06|10300.25|10300.25|10298.87|10298.87|0
1653551910000|2022-05-26 07:58:30|10299.29|10299.29|10299.29|10299.29|10299.29|10299.29|10299.29|10299.29|0
1653551920000|2022-05-26 07:58:40|10299.12|10299.12|10299.12|10299.12|10299.12|10299.12|10299.12|10299.12|0
1653551940000|2022-05-26 07:59:00|10298.62|10298.62|10298.62|10298.62|10298.62|10298.62|10298.62|10298.62|0
1653551950000|2022-05-26 07:59:10|10298.78|10298.78|10298.78|10298.78|10298.78|10298.78|10298.78|10298.78|0
1653551980000|2022-05-26 07:59:40|10298.1|10298.1|10299.64|10299.64|10299.64|10299.64|10298.1|10298.1|0
1653551990000|2022-05-26 07:59:50|10299.87|10299.87|10299.87|10299.87|10299.87|10299.87|10299.87|10299.87|0
1653552000000|2022-05-26 08:00:00|10300.06|10300.06|10301.06|10301.06|10301.66|10301.66|10300.06|10300.06|0
1653552010000|2022-05-26 08:00:10|10300.87|10300.87|10300.75|10300.75|10301.03|10301.03|10300.05|10300.05|0
1653552020000|2022-05-26 08:00:20|10300.37|10300.37|10299.68|10299.68|10300.37|10300.37|10299.68|10299.68|0
1653552030000|2022-05-26 08:00:30|10299.4|10299.4|10299.27|10299.27|10299.5|10299.5|10299.21|10299.21|0
1653552040000|2022-05-26 08:00:40|10299.5|10299.5|10299.5|10299.5|10299.5|10299.5|10299.5|10299.5|0
1653552050000|2022-05-26 08:00:50|10297.93|10297.93|10298.61|10298.61|10298.61|10298.61|10297.93|10297.93|0
1653552060000|2022-05-26 08:01:00|10298.24|10298.24|10297.74|10297.74|10298.24|10298.24|10297.74|10297.74|0
1653552070000|2022-05-26 08:01:10|10297.05|10297.05|10294.3|10294.3|10297.05|10297.05|10294.02|10294.02|0
1653552080000|2022-05-26 08:01:20|10294.22|10294.22|10294.56|10294.56|10294.56|10294.56|10294.22|10294.22|0
1653552090000|2022-05-26 08:01:30|10295.7|10295.7|10295.79|10295.79|10295.79|10295.79|10295.7|10295.7|0
1653552100000|2022-05-26 08:01:40|10295.36|10295.36|10294.62|10294.62|10295.36|10295.36|10294.62|10294.62|0
1653552120000|2022-05-26 08:02:00|10294.94|10294.94|10294.94|10294.94|10294.94|10294.94|10294.94|10294.94|0
1653552130000|2022-05-26 08:02:10|10294.84|10294.84|10294.84|10294.84|10294.84|10294.84|10294.84|10294.84|0
1653552140000|2022-05-26 08:02:20|10295.29|10295.29|10294.79|10294.79|10295.52|10295.52|10294.61|10294.61|0
1653552150000|2022-05-26 08:02:30|10294.1|10294.1|10294.2|10294.2|10294.48|10294.48|10293.73|10293.73|0
1653552160000|2022-05-26 08:02:40|10293.83|10293.83|10293.83|10293.83|10293.83|10293.83|10293.83|10293.83|0
1653552190000|2022-05-26 08:03:10|10293.33|10293.33|10293.81|10293.81|10293.81|10293.81|10292.95|10292.95|0
1653552200000|2022-05-26 08:03:20|10293.57|10293.57|10293.57|10293.57|10293.57|10293.57|10293.57|10293.57|0
1653552210000|2022-05-26 08:03:30|10293.89|10293.89|10292.95|10292.95|10293.89|10293.89|10292.95|10292.95|0
1653552220000|2022-05-26 08:03:40|10292.84|10292.84|10292.84|10292.84|10292.84|10292.84|10292.84|10292.84|0
1653552230000|2022-05-26 08:03:50|10292.64|10292.64|10291.94|10291.94|10292.64|10292.64|10291.94|10291.94|0
1653552240000|2022-05-26 08:04:00|10292.04|10292.04|10291.17|10291.17|10292.04|10292.04|10291.17|10291.17|0
1653552250000|2022-05-26 08:04:10|10291.08|10291.08|10291.08|10291.08|10291.08|10291.08|10291.08|10291.08|0
1653552260000|2022-05-26 08:04:20|10289.77|10289.77|10289.77|10289.77|10289.77|10289.77|10289.77|10289.77|0
1653552280000|2022-05-26 08:04:40|10289.55|10289.55|10288.73|10288.73|10289.77|10289.77|10288.73|10288.73|0
1653552290000|2022-05-26 08:04:50|10289.01|10289.01|10289.01|10289.01|10289.01|10289.01|10289.01|10289.01|0
1653552300000|2022-05-26 08:05:00|10288.92|10288.92|10288.55|10288.55|10288.92|10288.92|10288.55|10288.55|0
1653552310000|2022-05-26 08:05:10|10288.41|10288.41|10287.96|10287.96|10288.41|10288.41|10287.96|10287.96|0
1653552320000|2022-05-26 08:05:20|10287.73|10287.73|10287.26|10287.26|10287.94|10287.94|10287.26|10287.26|0
1653552330000|2022-05-26 08:05:30|10288.17|10288.17|10286.66|10286.66|10288.17|10288.17|10286.66|10286.66|0
1653552340000|2022-05-26 08:05:40|10286.1|10286.1|10285.77|10285.77|10286.1|10286.1|10285.77|10285.77|0
1653552350000|2022-05-26 08:05:50|10283.42|10283.42|10282.89|10282.89|10283.42|10283.42|10282.89|10282.89|0
1653552360000|2022-05-26 08:06:00|10282.69|10282.69|10282.27|10282.27|10282.69|10282.69|10280.95|10280.95|0
1653552370000|2022-05-26 08:06:10|10281.84|10281.84|10282.53|10282.53|10282.53|10282.53|10281.84|10281.84|0
1653552380000|2022-05-26 08:06:20|10283.09|10283.09|10283.09|10283.09|10283.09|10283.09|10283.09|10283.09|0
1653552400000|2022-05-26 08:06:40|10283.42|10283.42|10283.42|10283.42|10283.42|10283.42|10283.42|10283.42|0
1653552410000|2022-05-26 08:06:50|10283.2|10283.2|10284.08|10284.08|10284.08|10284.08|10283.2|10283.2|0
1653552430000|2022-05-26 08:07:10|10283.86|10283.86|10282.85|10282.85|10284.55|10284.55|10282.85|10282.85|0
1653552440000|2022-05-26 08:07:20|10282.06|10282.06|10282.75|10282.75|10282.75|10282.75|10282.06|10282.06|0
1653552460000|2022-05-26 08:07:40|10281.18|10281.18|10280.4|10280.4|10281.18|10281.18|10280.4|10280.4|0
1653552470000|2022-05-26 08:07:50|10279.96|10279.96|10279.96|10279.96|10279.96|10279.96|10279.96|10279.96|0
1653552480000|2022-05-26 08:08:00|10279.61|10279.61|10279.61|10279.61|10279.61|10279.61|10279.61|10279.61|0
1653552490000|2022-05-26 08:08:10|10279.84|10279.84|10280.66|10280.66|10280.98|10280.98|10279.84|10279.84|0
1653552500000|2022-05-26 08:08:20|10280.44|10280.44|10280.61|10280.61|10280.61|10280.61|10280.44|10280.44|0
1653552520000|2022-05-26 08:08:40|10282.97|10282.97|10282.97|10282.97|10282.97|10282.97|10282.97|10282.97|0
1653552530000|2022-05-26 08:08:50|10284.34|10284.34|10284.69|10284.69|10284.69|10284.69|10284.34|10284.34|0
1653552540000|2022-05-26 08:09:00|10284.13|10284.13|10284.27|10284.27|10284.55|10284.55|10284.13|10284.13|0
1653552550000|2022-05-26 08:09:10|10284.43|10284.43|10284.43|10284.43|10284.43|10284.43|10284.43|10284.43|0
1653552560000|2022-05-26 08:09:20|10284.65|10284.65|10284.65|10284.65|10284.65|10284.65|10284.65|10284.65|0
1653552570000|2022-05-26 08:09:30|10284.84|10284.84|10286.59|10286.59|10286.59|10286.59|10284.84|10284.84|0
1653552580000|2022-05-26 08:09:40|10286.25|10286.25|10285.99|10285.99|10286.25|10286.25|10285.99|10285.99|0
1653552590000|2022-05-26 08:09:50|10286.43|10286.43|10286.43|10286.43|10286.43|10286.43|10286.43|10286.43|0
1653552600000|2022-05-26 08:10:00|10286.62|10286.62|10286.62|10286.62|10286.62|10286.62|10286.62|10286.62|0
1653552610000|2022-05-26 08:10:10|10286.84|10286.84|10287.22|10287.22|10287.22|10287.22|10286.84|10286.84|0
1653552620000|2022-05-26 08:10:20|10287.29|10287.29|10287.29|10287.29|10287.29|10287.29|10287.29|10287.29|0
1653552630000|2022-05-26 08:10:30|10287.07|10287.07|10286.84|10286.84|10287.07|10287.07|10286.84|10286.84|0
1653552640000|2022-05-26 08:10:40|10285.97|10285.97|10285.97|10285.97|10285.97|10285.97|10285.97|10285.97|0
1653552660000|2022-05-26 08:11:00|10286.06|10286.06|10286.39|10286.39|10286.39|10286.39|10286.06|10286.06|0
1653552670000|2022-05-26 08:11:10|10286.6|10286.6|10286.49|10286.49|10286.6|10286.6|10286.39|10286.39|0
1653552680000|2022-05-26 08:11:20|10286.72|10286.72|10286.95|10286.95|10286.95|10286.95|10286.72|10286.72|0
1653552710000|2022-05-26 08:11:50|10287.18|10287.18|10291.07|10291.07|10291.07|10291.07|10287.18|10287.18|0
1653552720000|2022-05-26 08:12:00|10291.18|10291.18|10291.18|10291.18|10291.18|10291.18|10291.18|10291.18|0
1653552740000|2022-05-26 08:12:20|10290.49|10290.49|10290.49|10290.49|10290.49|10290.49|10290.49|10290.49|0
1653552750000|2022-05-26 08:12:30|10290.05|10290.05|10289.69|10289.69|10290.05|10290.05|10289.69|10289.69|0
1653552760000|2022-05-26 08:12:40|10290.08|10290.08|10289.19|10289.19|10290.08|10290.08|10289.19|10289.19|0
1653552770000|2022-05-26 08:12:50|10288.86|10288.86|10288.2|10288.2|10288.86|10288.86|10288.2|10288.2|0
1653552780000|2022-05-26 08:13:00|10287.97|10287.97|10287.85|10287.85|10287.97|10287.97|10287.85|10287.85|0
1653552790000|2022-05-26 08:13:10|10287.41|10287.41|10285.74|10285.74|10287.41|10287.41|10285.74|10285.74|0
1653552820000|2022-05-26 08:13:40|10285.63|10285.63|10282.98|10282.98|10285.63|10285.63|10282.98|10282.98|0
1653552830000|2022-05-26 08:13:50|10282.75|10282.75|10282.52|10282.52|10283.43|10283.43|10282.52|10282.52|0
1653552850000|2022-05-26 08:14:10|10282.33|10282.33|10282.53|10282.53|10282.53|10282.53|10281.19|10281.19|0
1653552860000|2022-05-26 08:14:20|10282.36|10282.36|10282.36|10282.36|10282.36|10282.36|10282.36|10282.36|0
1653552870000|2022-05-26 08:14:30|10282|10282|10282|10282|10282|10282|10282|10282|0
1653552880000|2022-05-26 08:14:40|10282.09|10282.09|10282.09|10282.09|10282.09|10282.09|10282.09|10282.09|0
1653552900000|2022-05-26 08:15:00|10280.94|10280.94|10280.65|10280.65|10281.17|10281.17|10280.65|10280.65|0
1653552910000|2022-05-26 08:15:10|10280.32|10280.32|10280|10280|10280.32|10280.32|10280|10280|0
1653552920000|2022-05-26 08:15:20|10280.35|10280.35|10280.28|10280.28|10280.35|10280.35|10279.92|10279.92|0
1653552940000|2022-05-26 08:15:40|10280.4|10280.4|10280.4|10280.4|10280.4|10280.4|10280.4|10280.4|0
1653552950000|2022-05-26 08:15:50|10280.15|10280.15|10279.9|10279.9|10280.15|10280.15|10279.9|10279.9|0
1653552960000|2022-05-26 08:16:00|10278.59|10278.59|10278.59|10278.59|10278.59|10278.59|10278.59|10278.59|0
1653552970000|2022-05-26 08:16:10|10279.03|10279.03|10280.53|10280.53|10280.63|10280.63|10279.03|10279.03|0
1653552980000|2022-05-26 08:16:20|10280.82|10280.82|10280.82|10280.82|10280.82|10280.82|10280.82|10280.82|0
1653552990000|2022-05-26 08:16:30|10281.6|10281.6|10281.6|10281.6|10281.6|10281.6|10281.6|10281.6|0
1653553010000|2022-05-26 08:16:50|10281.16|10281.16|10281.16|10281.16|10281.16|10281.16|10281.16|10281.16|0
1653553020000|2022-05-26 08:17:00|10282.08|10282.08|10281.25|10281.25|10282.16|10282.16|10281.25|10281.25|0
1653553030000|2022-05-26 08:17:10|10281.51|10281.51|10281.42|10281.42|10281.51|10281.51|10281.42|10281.42|0
1653553050000|2022-05-26 08:17:30|10282.28|10282.28|10282.28|10282.28|10282.28|10282.28|10282.28|10282.28|0
1653553060000|2022-05-26 08:17:40|10281.42|10281.42|10281.59|10281.59|10281.85|10281.85|10281.42|10281.42|0
1653553080000|2022-05-26 08:18:00|10281.4|10281.4|10281.31|10281.31|10281.4|10281.4|10281.31|10281.31|0
1653553090000|2022-05-26 08:18:10|10281.59|10281.59|10281.59|10281.59|10281.59|10281.59|10281.59|10281.59|0
1653553100000|2022-05-26 08:18:20|10281.37|10281.37|10281.59|10281.59|10281.59|10281.59|10281.37|10281.37|0
1653553110000|2022-05-26 08:18:30|10281.78|10281.78|10281.78|10281.78|10281.78|10281.78|10281.78|10281.78|0
1653553120000|2022-05-26 08:18:40|10281.52|10281.52|10281.43|10281.43|10281.52|10281.52|10281.43|10281.43|0
1653553130000|2022-05-26 08:18:50|10283.04|10283.04|10283.26|10283.26|10283.26|10283.26|10283.04|10283.04|0
1653553140000|2022-05-26 08:19:00|10284.15|10284.15|10285.84|10285.84|10286.02|10286.02|10284.15|10284.15|0
1653553170000|2022-05-26 08:19:30|10288.98|10288.98|10290.02|10290.02|10290.02|10290.02|10288.98|10288.98|0
1653553190000|2022-05-26 08:19:50|10290.38|10290.38|10290.46|10290.46|10290.92|10290.92|10290.38|10290.38|0
1653553200000|2022-05-26 08:20:00|10290.9|10290.9|10291.13|10291.13|10291.13|10291.13|10290.9|10290.9|0
1653553210000|2022-05-26 08:20:10|10291.3|10291.3|10292.79|10292.79|10292.79|10292.79|10291.3|10291.3|0
1653553220000|2022-05-26 08:20:20|10293.01|10293.01|10294.47|10294.47|10294.47|10294.47|10293.01|10293.01|0
1653553230000|2022-05-26 08:20:30|10294.89|10294.89|10294.89|10294.89|10294.89|10294.89|10294.89|10294.89|0
1653553240000|2022-05-26 08:20:40|10295.34|10295.34|10295.05|10295.05|10295.34|10295.34|10295.05|10295.05|0
1653553250000|2022-05-26 08:20:50|10295.71|10295.71|10295.34|10295.34|10295.71|10295.71|10295.34|10295.34|0
1653553270000|2022-05-26 08:21:10|10295.43|10295.43|10295.34|10295.34|10295.43|10295.43|10295.34|10295.34|0
1653553290000|2022-05-26 08:21:30|10295.12|10295.12|10294.87|10294.87|10295.12|10295.12|10294.87|10294.87|0
1653553300000|2022-05-26 08:21:40|10295.09|10295.09|10295.09|10295.09|10295.09|10295.09|10295.09|10295.09|0
1653553310000|2022-05-26 08:21:50|10294.98|10294.98|10298.17|10298.17|10298.17|10298.17|10294.87|10294.87|0
1653553320000|2022-05-26 08:22:00|10297.92|10297.92|10297.92|10297.92|10297.92|10297.92|10297.92|10297.92|0
1653553330000|2022-05-26 08:22:10|10297.49|10297.49|10300.42|10300.42|10300.52|10300.52|10297.49|10297.49|0
1653553340000|2022-05-26 08:22:20|10300.81|10300.81|10301.04|10301.04|10301.04|10301.04|10300.81|10300.81|0
1653553350000|2022-05-26 08:22:30|10301.11|10301.11|10301.34|10301.34|10301.34|10301.34|10301.11|10301.11|0
1653553360000|2022-05-26 08:22:40|10300.88|10300.88|10301.13|10301.13|10301.53|10301.53|10300.88|10300.88|0
1653553370000|2022-05-26 08:22:50|10301.41|10301.41|10297.85|10297.85|10301.41|10301.41|10297.63|10297.63|0
1653553380000|2022-05-26 08:23:00|10298.07|10298.07|10298.29|10298.29|10298.29|10298.29|10298.07|10298.07|0
1653553390000|2022-05-26 08:23:10|10298.4|10298.4|10298.01|10298.01|10298.4|10298.4|10298.01|10298.01|0
1653553400000|2022-05-26 08:23:20|10297.32|10297.32|10295.95|10295.95|10297.32|10297.32|10295.95|10295.95|0
1653553410000|2022-05-26 08:23:30|10297.78|10297.78|10297.07|10297.07|10297.78|10297.78|10297.07|10297.07|0
1653553420000|2022-05-26 08:23:40|10298.67|10298.67|10298.67|10298.67|10298.67|10298.67|10298.67|10298.67|0
1653553430000|2022-05-26 08:23:50|10298.85|10298.85|10298.85|10298.85|10298.85|10298.85|10298.85|10298.85|0
1653553460000|2022-05-26 08:24:20|10298.48|10298.48|10298.48|10298.48|10298.48|10298.48|10298.48|10298.48|0
1653553470000|2022-05-26 08:24:30|10298.58|10298.58|10298.58|10298.58|10298.58|10298.58|10298.58|10298.58|0
1653553480000|2022-05-26 08:24:40|10299.26|10299.26|10299.26|10299.26|10299.26|10299.26|10299.26|10299.26|0
1653553510000|2022-05-26 08:25:10|10298.58|10298.58|10298.58|10298.58|10298.58|10298.58|10298.58|10298.58|0
1653553520000|2022-05-26 08:25:20|10298.76|10298.76|10299.55|10299.55|10299.55|10299.55|10298.76|10298.76|0
1653553530000|2022-05-26 08:25:30|10299.77|10299.77|10300.1|10300.1|10300.1|10300.1|10299.77|10299.77|0
1653553540000|2022-05-26 08:25:40|10300.33|10300.33|10300.44|10300.44|10300.44|10300.44|10300.33|10300.33|0
1653553550000|2022-05-26 08:25:50|10300.63|10300.63|10300.73|10300.73|10300.73|10300.73|10300.63|10300.63|0
1653553560000|2022-05-26 08:26:00|10300.5|10300.5|10300.67|10300.67|10300.67|10300.67|10300.5|10300.5|0
1653553570000|2022-05-26 08:26:10|10300.92|10300.92|10302.19|10302.19|10302.19|10302.19|10300.92|10300.92|0
1653553580000|2022-05-26 08:26:20|10302.1|10302.1|10302.1|10302.1|10302.1|10302.1|10302.1|10302.1|0
1653553590000|2022-05-26 08:26:30|10302.32|10302.32|10302.32|10302.32|10302.32|10302.32|10302.32|10302.32|0
1653553600000|2022-05-26 08:26:40|10302.54|10302.54|10302.41|10302.41|10302.77|10302.77|10302.08|10302.08|0
1653553620000|2022-05-26 08:27:00|10302.18|10302.18|10302.4|10302.4|10302.4|10302.4|10302.18|10302.18|0
1653553630000|2022-05-26 08:27:10|10302.77|10302.77|10303.43|10303.43|10303.43|10303.43|10302.77|10302.77|0
1653553640000|2022-05-26 08:27:20|10303.24|10303.24|10302.82|10302.82|10303.24|10303.24|10302.82|10302.82|0
1653553650000|2022-05-26 08:27:30|10303.96|10303.96|10302.36|10302.36|10303.96|10303.96|10302.36|10302.36|0
1653553660000|2022-05-26 08:27:40|10302.81|10302.81|10303.38|10303.38|10303.57|10303.57|10302.81|10302.81|0
1653553670000|2022-05-26 08:27:50|10304.51|10304.51|10303.23|10303.23|10304.51|10304.51|10302.82|10302.82|0
1653553680000|2022-05-26 08:28:00|10303.42|10303.42|10303.47|10303.47|10303.47|10303.47|10303.09|10303.09|0
1653553690000|2022-05-26 08:28:10|10303.94|10303.94|10302.94|10302.94|10303.94|10303.94|10302.94|10302.94|0
1653553700000|2022-05-26 08:28:20|10302.48|10302.48|10302.66|10302.66|10302.66|10302.66|10302.29|10302.29|0
1653553730000|2022-05-26 08:28:50|10302.29|10302.29|10302.62|10302.62|10302.62|10302.62|10301.74|10301.74|0
1653553740000|2022-05-26 08:29:00|10303.4|10303.4|10301.78|10301.78|10303.4|10303.4|10301.78|10301.78|0
1653553750000|2022-05-26 08:29:10|10301.55|10301.55|10301.55|10301.55|10301.55|10301.55|10301.55|10301.55|0
1653553760000|2022-05-26 08:29:20|10301.74|10301.74|10301.83|10301.83|10301.83|10301.83|10301.74|10301.74|0
1653553770000|2022-05-26 08:29:30|10301.73|10301.73|10301.34|10301.34|10301.73|10301.73|10301.34|10301.34|0
1653553790000|2022-05-26 08:29:50|10301.66|10301.66|10301.66|10301.66|10301.66|10301.66|10301.66|10301.66|0
1653553800000|2022-05-26 08:30:00|10301.82|10301.82|10302.26|10302.26|10302.26|10302.26|10301.82|10301.82|0
1653553810000|2022-05-26 08:30:10|10302.48|10302.48|10307.48|10307.48|10307.96|10307.96|10302.48|10302.48|0
1653553820000|2022-05-26 08:30:20|10308.27|10308.27|10308.27|10308.27|10308.89|10308.89|10308.05|10308.05|0
1653553830000|2022-05-26 08:30:30|10308.47|10308.47|10308.47|10308.47|10308.47|10308.47|10308.47|10308.47|0
1653553840000|2022-05-26 08:30:40|10308.03|10308.03|10306.79|10306.79|10308.03|10308.03|10306.79|10306.79|0
1653553850000|2022-05-26 08:30:50|10307.3|10307.3|10307.54|10307.54|10307.54|10307.54|10307.3|10307.3|0
1653553860000|2022-05-26 08:31:00|10307.3|10307.3|10307.3|10307.3|10307.3|10307.3|10307.3|10307.3|0
1653553900000|2022-05-26 08:31:40|10306.95|10306.95|10306.77|10306.77|10306.95|10306.95|10306.77|10306.77|0
1653553910000|2022-05-26 08:31:50|10307.01|10307.01|10307.01|10307.01|10307.01|10307.01|10307.01|10307.01|0
1653553980000|2022-05-26 08:33:00|10307.63|10307.63|10308.19|10308.19|10308.19|10308.19|10307.63|10307.63|0
1653553990000|2022-05-26 08:33:10|10309.8|10309.8|10309.8|10309.8|10309.8|10309.8|10309.8|10309.8|0
1653554000000|2022-05-26 08:33:20|10309.62|10309.62|10309.62|10309.62|10309.62|10309.62|10309.62|10309.62|0
1653554010000|2022-05-26 08:33:30|10309.05|10309.05|10307.91|10307.91|10309.05|10309.05|10307.68|10307.68|0
1653554040000|2022-05-26 08:34:00|10307.72|10307.72|10308.44|10308.44|10308.44|10308.44|10307.69|10307.69|0
1653554090000|2022-05-26 08:34:50|10308.8|10308.8|10308.44|10308.44|10308.8|10308.8|10308.44|10308.44|0
1653554110000|2022-05-26 08:35:10|10308.07|10308.07|10308.56|10308.56|10308.56|10308.56|10307.77|10307.77|0
1653554120000|2022-05-26 08:35:20|10308.12|10308.12|10308.18|10308.18|10308.41|10308.41|10308.07|10308.07|0
1653554140000|2022-05-26 08:35:40|10306.38|10306.38|10306.38|10306.38|10306.38|10306.38|10306.38|10306.38|0
1653554150000|2022-05-26 08:35:50|10306.29|10306.29|10303.46|10303.46|10306.29|10306.29|10303.11|10303.11|0
1653554160000|2022-05-26 08:36:00|10303.65|10303.65|10303.51|10303.51|10303.73|10303.73|10303.51|10303.51|0
1653554170000|2022-05-26 08:36:10|10303.95|10303.95|10304.67|10304.67|10304.83|10304.83|10303.95|10303.95|0
1653554180000|2022-05-26 08:36:20|10304.45|10304.45|10304.75|10304.75|10304.75|10304.75|10304.32|10304.32|0
1653554190000|2022-05-26 08:36:30|10305.24|10305.24|10305.24|10305.24|10305.24|10305.24|10305.24|10305.24|0
1653554200000|2022-05-26 08:36:40|10305.71|10305.71|10305.71|10305.71|10305.71|10305.71|10305.71|10305.71|0
1653554210000|2022-05-26 08:36:50|10307.08|10307.08|10307.45|10307.45|10307.45|10307.45|10307.08|10307.08|0
1653554230000|2022-05-26 08:37:10|10307.73|10307.73|10307.92|10307.92|10307.92|10307.92|10307.54|10307.54|0
1653554240000|2022-05-26 08:37:20|10307.48|10307.48|10308.17|10308.17|10308.17|10308.17|10307.48|10307.48|0
1653554250000|2022-05-26 08:37:30|10308.06|10308.06|10308.28|10308.28|10308.28|10308.28|10307.84|10307.84|0
1653554260000|2022-05-26 08:37:40|10308.09|10308.09|10307.83|10307.83|10308.74|10308.74|10307.83|10307.83|0
1653554270000|2022-05-26 08:37:50|10308.31|10308.31|10308.31|10308.31|10308.31|10308.31|10308.31|10308.31|0
1653554280000|2022-05-26 08:38:00|10308.89|10308.89|10308.7|10308.7|10308.89|10308.89|10308.7|10308.7|0
1653554290000|2022-05-26 08:38:10|10308.47|10308.47|10308.47|10308.47|10308.47|10308.47|10308.47|10308.47|0
1653554300000|2022-05-26 08:38:20|10308.58|10308.58|10308.8|10308.8|10308.8|10308.8|10308.58|10308.58|0
1653554310000|2022-05-26 08:38:30|10309.23|10309.23|10309.23|10309.23|10309.23|10309.23|10309.23|10309.23|0
1653554320000|2022-05-26 08:38:40|10309.32|10309.32|10310.7|10310.7|10310.7|10310.7|10309.32|10309.32|0
1653554330000|2022-05-26 08:38:50|10310.17|10310.17|10309.3|10309.3|10310.17|10310.17|10309.3|10309.3|0
1653554370000|2022-05-26 08:39:30|10308.61|10308.61|10308.61|10308.61|10308.61|10308.61|10308.61|10308.61|0
1653554380000|2022-05-26 08:39:40|10309.53|10309.53|10309.35|10309.35|10309.53|10309.53|10309.35|10309.35|0
1653554400000|2022-05-26 08:40:00|10309.81|10309.81|10309.81|10309.81|10309.81|10309.81|10309.81|10309.81|0
1653554410000|2022-05-26 08:40:10|10310.26|10310.26|10310.62|10310.62|10311.06|10311.06|10310.04|10310.04|0
1653554420000|2022-05-26 08:40:20|10310.99|10310.99|10310.99|10310.99|10310.99|10310.99|10310.99|10310.99|0
1653554430000|2022-05-26 08:40:30|10311.22|10311.22|10311.22|10311.22|10311.22|10311.22|10311.22|10311.22|0
1653554440000|2022-05-26 08:40:40|10311.57|10311.57|10311.57|10311.57|10311.57|10311.57|10311.57|10311.57|0
1653554460000|2022-05-26 08:41:00|10311.35|10311.35|10310.65|10310.65|10311.35|10311.35|10310.65|10310.65|0
1653554470000|2022-05-26 08:41:10|10310.54|10310.54|10311.63|10311.63|10311.63|10311.63|10310.54|10310.54|0
1653554480000|2022-05-26 08:41:20|10311.17|10311.17|10311.72|10311.72|10311.72|10311.72|10311.03|10311.03|0
1653554500000|2022-05-26 08:41:40|10311.29|10311.29|10311.72|10311.72|10311.72|10311.72|10311.29|10311.29|0
1653554520000|2022-05-26 08:42:00|10312.04|10312.04|10312.04|10312.04|10312.04|10312.04|10312.04|10312.04|0
1653554530000|2022-05-26 08:42:10|10310.89|10310.89|10311.58|10311.58|10311.58|10311.58|10310.89|10310.89|0
1653554540000|2022-05-26 08:42:20|10309.98|10309.98|10308.93|10308.93|10309.98|10309.98|10308.93|10308.93|0
1653554550000|2022-05-26 08:42:30|10308.57|10308.57|10305.43|10305.43|10308.57|10308.57|10305.43|10305.43|0
1653554570000|2022-05-26 08:42:50|10304.57|10304.57|10303.26|10303.26|10304.57|10304.57|10303.26|10303.26|0
1653554600000|2022-05-26 08:43:20|10302.47|10302.47|10302.47|10302.47|10302.47|10302.47|10302.47|10302.47|0
1653554610000|2022-05-26 08:43:30|10302.71|10302.71|10302.71|10302.71|10302.71|10302.71|10302.71|10302.71|0
1653554620000|2022-05-26 08:43:40|10302.34|10302.34|10302.34|10302.34|10302.34|10302.34|10302.34|10302.34|0
1653554630000|2022-05-26 08:43:50|10303.13|10303.13|10303.98|10303.98|10304.32|10304.32|10303.13|10303.13|0
1653554640000|2022-05-26 08:44:00|10304.34|10304.34|10304.55|10304.55|10304.55|10304.55|10304.34|10304.34|0
1653554650000|2022-05-26 08:44:10|10304.33|10304.33|10304.99|10304.99|10304.99|10304.99|10304.33|10304.33|0
1653554670000|2022-05-26 08:44:30|10304.54|10304.54|10304.54|10304.54|10304.54|10304.54|10304.54|10304.54|0
1653554680000|2022-05-26 08:44:40|10304.96|10304.96|10305.43|10305.43|10305.43|10305.43|10304.75|10304.75|0
1653554690000|2022-05-26 08:44:50|10305.22|10305.22|10305.86|10305.86|10305.86|10305.86|10305.22|10305.22|0
1653554700000|2022-05-26 08:45:00|10305.77|10305.77|10306.02|10306.02|10306.02|10306.02|10305.77|10305.77|0
1653554710000|2022-05-26 08:45:10|10305.54|10305.54|10305.54|10305.54|10305.54|10305.54|10305.54|10305.54|0
1653554720000|2022-05-26 08:45:20|10305.77|10305.77|10305.33|10305.33|10305.77|10305.77|10305.33|10305.33|0
1653554730000|2022-05-26 08:45:30|10305.1|10305.1|10304.34|10304.34|10305.1|10305.1|10304.34|10304.34|0
1653554750000|2022-05-26 08:45:50|10304.12|10304.12|10304.99|10304.99|10304.99|10304.99|10304.12|10304.12|0
1653554780000|2022-05-26 08:46:20|10304.8|10304.8|10304.8|10304.8|10304.8|10304.8|10304.8|10304.8|0
1653554800000|2022-05-26 08:46:40|10304.43|10304.43|10304|10304|10304.43|10304.43|10304|10304|0
1653554820000|2022-05-26 08:47:00|10303.5|10303.5|10303.7|10303.7|10303.7|10303.7|10303.02|10303.02|0
1653554830000|2022-05-26 08:47:10|10303.22|10303.22|10303.22|10303.22|10303.22|10303.22|10303.22|10303.22|0
1653554840000|2022-05-26 08:47:20|10303|10303|10303|10303|10303|10303|10303|10303|0
1653554860000|2022-05-26 08:47:40|10303.45|10303.45|10304.9|10304.9|10304.9|10304.9|10303.45|10303.45|0
1653554870000|2022-05-26 08:47:50|10305.4|10305.4|10305.2|10305.2|10305.77|10305.77|10305.2|10305.2|0
1653554880000|2022-05-26 08:48:00|10305.43|10305.43|10304.61|10304.61|10305.46|10305.46|10304.61|10304.61|0
1653554890000|2022-05-26 08:48:10|10304.7|10304.7|10304.98|10304.98|10304.98|10304.98|10304.7|10304.7|0
1653554900000|2022-05-26 08:48:20|10305.42|10305.42|10305.42|10305.42|10305.42|10305.42|10305.42|10305.42|0
1653554910000|2022-05-26 08:48:30|10305.78|10305.78|10305.93|10305.93|10305.93|10305.93|10305.78|10305.78|0
1653554930000|2022-05-26 08:48:50|10306.15|10306.15|10306.15|10306.15|10306.15|10306.15|10306.15|10306.15|0
1653554940000|2022-05-26 08:49:00|10306.61|10306.61|10307.17|10307.17|10307.17|10307.17|10306.61|10306.61|0
1653554950000|2022-05-26 08:49:10|10307.36|10307.36|10307.36|10307.36|10307.36|10307.36|10307.36|10307.36|0
1653554960000|2022-05-26 08:49:20|10308.15|10308.15|10309.28|10309.28|10309.28|10309.28|10308.15|10308.15|0
1653554990000|2022-05-26 08:49:50|10310.07|10310.07|10312.2|10312.2|10312.2|10312.2|10310.07|10310.07|0
1653555000000|2022-05-26 08:50:00|10312.03|10312.03|10313.58|10313.58|10313.58|10313.58|10312.03|10312.03|0
1653555040000|2022-05-26 08:50:40|10312.8|10312.8|10312.8|10312.8|10312.8|10312.8|10312.8|10312.8|0
1653555060000|2022-05-26 08:51:00|10312.37|10312.37|10311.59|10311.59|10312.37|10312.37|10311.59|10311.59|0
1653555080000|2022-05-26 08:51:20|10311.37|10311.37|10311.37|10311.37|10311.37|10311.37|10311.37|10311.37|0
1653555090000|2022-05-26 08:51:30|10311.48|10311.48|10311.37|10311.37|10311.48|10311.48|10311.37|10311.37|0
1653555100000|2022-05-26 08:51:40|10310.58|10310.58|10310.81|10310.81|10310.92|10310.92|10310.58|10310.58|0
1653555110000|2022-05-26 08:51:50|10310.71|10310.71|10310.92|10310.92|10310.92|10310.92|10310.71|10310.71|0
1653555120000|2022-05-26 08:52:00|10310.81|10310.81|10310.22|10310.22|10310.81|10310.81|10310.03|10310.03|0
1653555130000|2022-05-26 08:52:10|10310.9|10310.9|10310.73|10310.73|10310.9|10310.9|10310.73|10310.73|0
1653555160000|2022-05-26 08:52:40|10310.84|10310.84|10310.94|10310.94|10310.94|10310.94|10310.73|10310.73|0
1653555190000|2022-05-26 08:53:10|10311.13|10311.13|10311.13|10311.13|10311.13|10311.13|10311.13|10311.13|0
1653555200000|2022-05-26 08:53:20|10311.92|10311.92|10311.92|10311.92|10311.92|10311.92|10311.92|10311.92|0
1653555220000|2022-05-26 08:53:40|10311.81|10311.81|10312.24|10312.24|10312.24|10312.24|10311.81|10311.81|0
1653555240000|2022-05-26 08:54:00|10312.59|10312.59|10313.97|10313.97|10313.97|10313.97|10312.59|10312.59|0
1653555250000|2022-05-26 08:54:10|10313.54|10313.54|10313.54|10313.54|10313.54|10313.54|10313.54|10313.54|0
1653555260000|2022-05-26 08:54:20|10313.17|10313.17|10313.28|10313.28|10313.28|10313.28|10312.82|10312.82|0
1653555270000|2022-05-26 08:54:30|10313.38|10313.38|10313.12|10313.12|10313.38|10313.38|10313.12|10313.12|0
1653555300000|2022-05-26 08:55:00|10313.27|10313.27|10313.16|10313.16|10313.27|10313.27|10313.16|10313.16|0
1653555310000|2022-05-26 08:55:10|10312.73|10312.73|10312.73|10312.73|10312.73|10312.73|10312.73|10312.73|0
1653555330000|2022-05-26 08:55:30|10312.3|10312.3|10312.3|10312.3|10312.3|10312.3|10312.3|10312.3|0
1653555340000|2022-05-26 08:55:40|10312.39|10312.39|10312.03|10312.03|10312.39|10312.39|10312.03|10312.03|0
1653555370000|2022-05-26 08:56:10|10312.26|10312.26|10312.26|10312.26|10312.26|10312.26|10312.26|10312.26|0
1653555380000|2022-05-26 08:56:20|10312.01|10312.01|10311.65|10311.65|10312.01|10312.01|10311.65|10311.65|0
1653555400000|2022-05-26 08:56:40|10310.97|10310.97|10311.39|10311.39|10311.39|10311.39|10310.97|10310.97|0
1653555410000|2022-05-26 08:56:50|10311.49|10311.49|10311.49|10311.49|10311.49|10311.49|10311.49|10311.49|0
1653555420000|2022-05-26 08:57:00|10310.71|10310.71|10310.71|10310.71|10310.71|10310.71|10310.71|10310.71|0
1653555430000|2022-05-26 08:57:10|10310.81|10310.81|10311.03|10311.03|10311.03|10311.03|10310.81|10310.81|0
1653555460000|2022-05-26 08:57:40|10310.17|10310.17|10310.17|10310.17|10310.17|10310.17|10310.17|10310.17|0
1653555480000|2022-05-26 08:58:00|10310.24|10310.24|10310.24|10310.24|10310.24|10310.24|10310.24|10310.24|0
1653555490000|2022-05-26 08:58:10|10310.35|10310.35|10310.34|10310.34|10310.35|10310.35|10310.13|10310.13|0
1653555500000|2022-05-26 08:58:20|10310.23|10310.23|10310.34|10310.34|10310.45|10310.45|10310.23|10310.23|0
1653555510000|2022-05-26 08:58:30|10310.45|10310.45|10310.45|10310.45|10310.45|10310.45|10310.45|10310.45|0
1653555540000|2022-05-26 08:59:00|10310.93|10310.93|10310.93|10310.93|10310.93|10310.93|10310.7|10310.7|0
1653555560000|2022-05-26 08:59:20|10310.7|10310.7|10311.89|10311.89|10311.89|10311.89|10310.7|10310.7|0
1653555570000|2022-05-26 08:59:30|10312.26|10312.26|10313.49|10313.49|10313.49|10313.49|10312.26|10312.26|0
1653555580000|2022-05-26 08:59:40|10313.85|10313.85|10313.97|10313.97|10313.97|10313.97|10313.49|10313.49|0
1653555590000|2022-05-26 08:59:50|10314.22|10314.22|10313.91|10313.91|10314.35|10314.35|10313.91|10313.91|0
1653555610000|2022-05-26 09:00:10|10313.8|10313.8|10313.56|10313.56|10313.8|10313.8|10313.56|10313.56|0
1653555620000|2022-05-26 09:00:20|10313.66|10313.66|10314.64|10314.64|10314.64|10314.64|10313.66|10313.66|0
1653555640000|2022-05-26 09:00:40|10314.37|10314.37|10314.37|10314.37|10314.37|10314.37|10314.37|10314.37|0
1653555650000|2022-05-26 09:00:50|10313.93|10313.93|10314.12|10314.12|10314.12|10314.12|10313.93|10313.93|0
1653555660000|2022-05-26 09:01:00|10313.74|10313.74|10314.12|10314.12|10314.12|10314.12|10313.74|10313.74|0
1653555680000|2022-05-26 09:01:20|10314.4|10314.4|10314.12|10314.12|10314.4|10314.4|10314.12|10314.12|0
1653555690000|2022-05-26 09:01:30|10314.34|10314.34|10314.34|10314.34|10314.34|10314.34|10314.34|10314.34|0
1653555700000|2022-05-26 09:01:40|10314.16|10314.16|10314.16|10314.16|10314.16|10314.16|10314.16|10314.16|0
1653555720000|2022-05-26 09:02:00|10316.51|10316.51|10316.23|10316.23|10316.51|10316.51|10316.12|10316.12|0
1653555730000|2022-05-26 09:02:10|10316.77|10316.77|10316.87|10316.87|10316.87|10316.87|10316.77|10316.77|0
1653555740000|2022-05-26 09:02:20|10316.77|10316.77|10315.9|10315.9|10316.77|10316.77|10315.9|10315.9|0
1653555750000|2022-05-26 09:02:30|10316.09|10316.09|10316.09|10316.09|10316.09|10316.09|10316.09|10316.09|0
1653555770000|2022-05-26 09:02:50|10316.41|10316.41|10316.41|10316.41|10316.41|10316.41|10316.41|10316.41|0
1653555780000|2022-05-26 09:03:00|10315.75|10315.75|10315.66|10315.66|10315.75|10315.75|10315.66|10315.66|0
1653555790000|2022-05-26 09:03:10|10315.28|10315.28|10315.28|10315.28|10315.28|10315.28|10315.28|10315.28|0
1653555800000|2022-05-26 09:03:20|10315.17|10315.17|10314.51|10314.51|10315.28|10315.28|10314.51|10314.51|0
1653555810000|2022-05-26 09:03:30|10314.74|10314.74|10314.74|10314.74|10314.74|10314.74|10314.74|10314.74|0
1653555820000|2022-05-26 09:03:40|10314.58|10314.58|10314.08|10314.08|10314.58|10314.58|10314.08|10314.08|0
1653555830000|2022-05-26 09:03:50|10313.73|10313.73|10313.06|10313.06|10313.73|10313.73|10313.06|10313.06|0
1653555840000|2022-05-26 09:04:00|10314.67|10314.67|10315.54|10315.54|10315.54|10315.54|10314.67|10314.67|0
1653555850000|2022-05-26 09:04:10|10315.99|10315.99|10316.94|10316.94|10316.94|10316.94|10315.99|10315.99|0
1653555860000|2022-05-26 09:04:20|10316.83|10316.83|10316.83|10316.83|10316.83|10316.83|10316.83|10316.83|0
1653555890000|2022-05-26 09:04:50|10316.65|10316.65|10316.65|10316.65|10316.65|10316.65|10316.65|10316.65|0
1653555900000|2022-05-26 09:05:00|10316.18|10316.18|10315.35|10315.35|10316.18|10316.18|10315.35|10315.35|0
1653555910000|2022-05-26 09:05:10|10315.59|10315.59|10315.59|10315.59|10315.59|10315.59|10314.81|10314.81|0
1653555920000|2022-05-26 09:05:20|10315.82|10315.82|10315.62|10315.62|10316.04|10316.04|10315.62|10315.62|0
1653555930000|2022-05-26 09:05:30|10315.72|10315.72|10314.99|10314.99|10315.72|10315.72|10314.99|10314.99|0
1653555940000|2022-05-26 09:05:40|10314.8|10314.8|10315.15|10315.15|10315.36|10315.36|10314.8|10314.8|0
1653555970000|2022-05-26 09:06:10|10314.93|10314.93|10314.93|10314.93|10314.93|10314.93|10314.93|10314.93|0
1653555980000|2022-05-26 09:06:20|10315.03|10315.03|10315.03|10315.03|10315.03|10315.03|10315.03|10315.03|0
1653556000000|2022-05-26 09:06:40|10315.42|10315.42|10315.42|10315.42|10315.42|10315.42|10315.42|10315.42|0
1653556010000|2022-05-26 09:06:50|10315.85|10315.85|10315.85|10315.85|10315.85|10315.85|10315.85|10315.85|0
1653556020000|2022-05-26 09:07:00|10315.74|10315.74|10315.74|10315.74|10315.74|10315.74|10315.74|10315.74|0
1653556030000|2022-05-26 09:07:10|10316.24|10316.24|10316.24|10316.24|10316.24|10316.24|10316.24|10316.24|0
1653556040000|2022-05-26 09:07:20|10316.43|10316.43|10315.55|10315.55|10316.43|10316.43|10315.55|10315.55|0
1653556050000|2022-05-26 09:07:30|10315.39|10315.39|10315.76|10315.76|10315.76|10315.76|10315.39|10315.39|0
1653556060000|2022-05-26 09:07:40|10315.86|10315.86|10315.86|10315.86|10315.86|10315.86|10315.86|10315.86|0
1653556070000|2022-05-26 09:07:50|10314.29|10314.29|10314.29|10314.29|10314.29|10314.29|10314.29|10314.29|0
1653556080000|2022-05-26 09:08:00|10314.64|10314.64|10314.64|10314.64|10314.64|10314.64|10314.64|10314.64|0
1653556090000|2022-05-26 09:08:10|10314.55|10314.55|10314.64|10314.64|10314.64|10314.64|10314.36|10314.36|0
1653556100000|2022-05-26 09:08:20|10314.86|10314.86|10315.31|10315.31|10315.31|10315.31|10314.86|10314.86|0
1653556110000|2022-05-26 09:08:30|10315.08|10315.08|10314.86|10314.86|10315.08|10315.08|10314.86|10314.86|0
1653556120000|2022-05-26 09:08:40|10314.97|10314.97|10314.97|10314.97|10314.97|10314.97|10314.97|10314.97|0
1653556130000|2022-05-26 09:08:50|10314.22|10314.22|10314.97|10314.97|10314.97|10314.97|10314.22|10314.22|0
1653556140000|2022-05-26 09:09:00|10315.07|10315.07|10314.97|10314.97|10315.07|10315.07|10314.69|10314.69|0
1653556150000|2022-05-26 09:09:10|10315.2|10315.2|10315.01|10315.01|10315.57|10315.57|10315.01|10315.01|0
1653556160000|2022-05-26 09:09:20|10314.72|10314.72|10314.32|10314.32|10314.72|10314.72|10314.32|10314.32|0
1653556170000|2022-05-26 09:09:30|10313.84|10313.84|10312.97|10312.97|10313.84|10313.84|10312.97|10312.97|0
1653556180000|2022-05-26 09:09:40|10313.34|10313.34|10312.75|10312.75|10313.34|10313.34|10312.75|10312.75|0
1653556190000|2022-05-26 09:09:50|10312.31|10312.31|10313|10313|10313|10313|10312.31|10312.31|0
1653556200000|2022-05-26 09:10:00|10313.43|10313.43|10314.18|10314.18|10314.18|10314.18|10313.43|10313.43|0
1653556210000|2022-05-26 09:10:10|10314.62|10314.62|10314.6|10314.6|10314.62|10314.62|10313.74|10313.74|0
1653556260000|2022-05-26 09:11:00|10315.26|10315.26|10316.19|10316.19|10316.19|10316.19|10315.26|10315.26|0
1653556270000|2022-05-26 09:11:10|10315.97|10315.97|10316.88|10316.88|10316.88|10316.88|10315.97|10315.97|0
1653556280000|2022-05-26 09:11:20|10317.11|10317.11|10316.93|10316.93|10318.25|10318.25|10316.93|10316.93|0
1653556290000|2022-05-26 09:11:30|10316.76|10316.76|10316.21|10316.21|10316.76|10316.76|10316.21|10316.21|0
1653556300000|2022-05-26 09:11:40|10316.64|10316.64|10317.55|10317.55|10317.55|10317.55|10316.64|10316.64|0
1653556310000|2022-05-26 09:11:50|10317.33|10317.33|10317.07|10317.07|10317.77|10317.77|10317.07|10317.07|0
1653556320000|2022-05-26 09:12:00|10316.89|10316.89|10316.43|10316.43|10316.89|10316.89|10316.43|10316.43|0
1653556330000|2022-05-26 09:12:10|10316.34|10316.34|10316.5|10316.5|10316.5|10316.5|10316.34|10316.34|0
1653556340000|2022-05-26 09:12:20|10316.93|10316.93|10319.06|10319.06|10319.06|10319.06|10316.93|10316.93|0
1653556350000|2022-05-26 09:12:30|10318.64|10318.64|10318.64|10318.64|10318.64|10318.64|10318.64|10318.64|0
1653556380000|2022-05-26 09:13:00|10319.02|10319.02|10319.13|10319.13|10319.32|10319.32|10318.85|10318.85|0
1653556390000|2022-05-26 09:13:10|10319.5|10319.5|10322.2|10322.2|10322.2|10322.2|10319.5|10319.5|0
1653556400000|2022-05-26 09:13:20|10322.57|10322.57|10323.57|10323.57|10323.57|10323.57|10322.57|10322.57|0
1653556410000|2022-05-26 09:13:30|10322.91|10322.91|10323.34|10323.34|10323.34|10323.34|10322.91|10322.91|0
1653556420000|2022-05-26 09:13:40|10322.84|10322.84|10323.38|10323.38|10323.38|10323.38|10322.84|10322.84|0
1653556430000|2022-05-26 09:13:50|10323.57|10323.57|10324.16|10324.16|10324.16|10324.16|10323.57|10323.57|0
1653556440000|2022-05-26 09:14:00|10325.44|10325.44|10326.75|10326.75|10326.75|10326.75|10325.44|10325.44|0
1653556450000|2022-05-26 09:14:10|10327.21|10327.21|10326.27|10326.27|10327.21|10327.21|10326.27|10326.27|0
1653556460000|2022-05-26 09:14:20|10325.99|10325.99|10326.36|10326.36|10326.36|10326.36|10325.99|10325.99|0
1653556470000|2022-05-26 09:14:30|10326.59|10326.59|10328.86|10328.86|10328.86|10328.86|10326.59|10326.59|0
1653556480000|2022-05-26 09:14:40|10329.3|10329.3|10330.87|10330.87|10330.87|10330.87|10329.3|10329.3|0
1653556490000|2022-05-26 09:14:50|10331.34|10331.34|10331.34|10331.34|10331.34|10331.34|10331.34|10331.34|0
1653556510000|2022-05-26 09:15:10|10331.43|10331.43|10331.66|10331.66|10331.66|10331.66|10331.43|10331.43|0
1653556520000|2022-05-26 09:15:20|10331.91|10331.91|10332.81|10332.81|10332.81|10332.81|10331.91|10331.91|0
1653556530000|2022-05-26 09:15:30|10332.71|10332.71|10333.18|10333.18|10333.18|10333.18|10332.71|10332.71|0
1653556540000|2022-05-26 09:15:40|10333.05|10333.05|10333.65|10333.65|10333.65|10333.65|10333.05|10333.05|0
1653556550000|2022-05-26 09:15:50|10333.9|10333.9|10333.9|10333.9|10333.9|10333.9|10333.9|10333.9|0
1653556560000|2022-05-26 09:16:00|10334.01|10334.01|10334.01|10334.01|10334.01|10334.01|10334.01|10334.01|0
1653556580000|2022-05-26 09:16:20|10333.85|10333.85|10333.85|10333.85|10333.85|10333.85|10333.85|10333.85|0
1653556600000|2022-05-26 09:16:40|10333.48|10333.48|10333.48|10333.48|10333.48|10333.48|10333.48|10333.48|0
1653556620000|2022-05-26 09:17:00|10333.63|10333.63|10333.63|10333.63|10333.63|10333.63|10333.63|10333.63|0
1653556630000|2022-05-26 09:17:10|10333.51|10333.51|10337.84|10337.84|10337.84|10337.84|10333.51|10333.51|0
1653556640000|2022-05-26 09:17:20|10338.06|10338.06|10337.73|10337.73|10338.06|10338.06|10337.73|10337.73|0
1653556660000|2022-05-26 09:17:40|10334.6|10334.6|10334.11|10334.11|10334.6|10334.6|10333.64|10333.64|0
1653556670000|2022-05-26 09:17:50|10334.21|10334.21|10333.73|10333.73|10334.4|10334.4|10333.54|10333.54|0
1653556680000|2022-05-26 09:18:00|10333.82|10333.82|10333.92|10333.92|10333.92|10333.92|10333.82|10333.82|0
1653556700000|2022-05-26 09:18:20|10334.45|10334.45|10334.1|10334.1|10334.63|10334.63|10334.1|10334.1|0
1653556710000|2022-05-26 09:18:30|10334.52|10334.52|10335.21|10335.21|10335.21|10335.21|10334.52|10334.52|0
1653556720000|2022-05-26 09:18:40|10336.35|10336.35|10335.84|10335.84|10336.35|10336.35|10335.84|10335.84|0
1653556730000|2022-05-26 09:18:50|10336.92|10336.92|10337.14|10337.14|10337.14|10337.14|10336.92|10336.92|0
1653556740000|2022-05-26 09:19:00|10337.04|10337.04|10337.04|10337.04|10337.04|10337.04|10337.04|10337.04|0
1653556750000|2022-05-26 09:19:10|10337.47|10337.47|10337.85|10337.85|10337.85|10337.85|10337.47|10337.47|0
1653556760000|2022-05-26 09:19:20|10338.27|10338.27|10337.13|10337.13|10338.27|10338.27|10337.13|10337.13|0
1653556790000|2022-05-26 09:19:50|10336.67|10336.67|10336.67|10336.67|10336.67|10336.67|10336.67|10336.67|0
1653556800000|2022-05-26 09:20:00|10336.24|10336.24|10333|10333|10336.24|10336.24|10333|10333|0
1653556840000|2022-05-26 09:20:40|10332.9|10332.9|10333.33|10333.33|10333.33|10333.33|10332.9|10332.9|0
1653556850000|2022-05-26 09:20:50|10334.02|10334.02|10333.79|10333.79|10334.02|10334.02|10333.79|10333.79|0
1653556870000|2022-05-26 09:21:10|10333.29|10333.29|10333.29|10333.29|10333.29|10333.29|10333.29|10333.29|0
1653556880000|2022-05-26 09:21:20|10333.18|10333.18|10333.39|10333.39|10333.39|10333.39|10333.18|10333.18|0
1653556910000|2022-05-26 09:21:50|10333.57|10333.57|10333.11|10333.11|10333.57|10333.57|10333.11|10333.11|0
1653556920000|2022-05-26 09:22:00|10333.3|10333.3|10333.68|10333.68|10333.68|10333.68|10333.2|10333.2|0
1653556930000|2022-05-26 09:22:10|10333.84|10333.84|10333.84|10333.84|10333.84|10333.84|10333.84|10333.84|0
1653556960000|2022-05-26 09:22:40|10334.52|10334.52|10334.07|10334.07|10334.52|10334.52|10334.07|10334.07|0
1653556970000|2022-05-26 09:22:50|10333.84|10333.84|10334.06|10334.06|10334.06|10334.06|10333.84|10333.84|0
1653556990000|2022-05-26 09:23:10|10333.9|10333.9|10333.9|10333.9|10333.9|10333.9|10333.9|10333.9|0
1653557000000|2022-05-26 09:23:20|10333.99|10333.99|10334.32|10334.32|10334.32|10334.32|10333.99|10333.99|0
1653557020000|2022-05-26 09:23:40|10335.24|10335.24|10335.52|10335.52|10335.52|10335.52|10335.24|10335.24|0
1653557030000|2022-05-26 09:23:50|10335.7|10335.7|10336.48|10336.48|10336.48|10336.48|10335.7|10335.7|0
1653557040000|2022-05-26 09:24:00|10338.05|10338.05|10338.05|10338.05|10338.05|10338.05|10338.05|10338.05|0
1653557050000|2022-05-26 09:24:10|10338.23|10338.23|10338.23|10338.23|10338.23|10338.23|10338.23|10338.23|0
1653557080000|2022-05-26 09:24:40|10337.89|10337.89|10337.48|10337.48|10337.89|10337.89|10337.2|10337.2|0
1653557100000|2022-05-26 09:25:00|10337.71|10337.71|10337.71|10337.71|10337.71|10337.71|10337.71|10337.71|0
1653557110000|2022-05-26 09:25:10|10338.03|10338.03|10338.03|10338.03|10338.03|10338.03|10338.03|10338.03|0
1653557130000|2022-05-26 09:25:30|10339.35|10339.35|10341.06|10341.06|10341.06|10341.06|10339.35|10339.35|0
1653557140000|2022-05-26 09:25:40|10341.32|10341.32|10342.2|10342.2|10342.2|10342.2|10341.32|10341.32|0
1653557150000|2022-05-26 09:25:50|10342.08|10342.08|10341.95|10341.95|10342.08|10342.08|10341.95|10341.95|0
1653557170000|2022-05-26 09:26:10|10342.45|10342.45|10342.45|10342.45|10342.45|10342.45|10342.45|10342.45|0
1653557190000|2022-05-26 09:26:30|10342.63|10342.63|10342.63|10342.63|10342.63|10342.63|10342.63|10342.63|0
1653557200000|2022-05-26 09:26:40|10342.53|10342.53|10342.97|10342.97|10342.97|10342.97|10342.53|10342.53|0
1653557210000|2022-05-26 09:26:50|10343.2|10343.2|10343.2|10343.2|10343.2|10343.2|10343.2|10343.2|0
1653557230000|2022-05-26 09:27:10|10342.95|10342.95|10342.95|10342.95|10342.95|10342.95|10342.95|10342.95|0
1653557240000|2022-05-26 09:27:20|10342.58|10342.58|10342.83|10342.83|10342.83|10342.83|10342.58|10342.58|0
1653557250000|2022-05-26 09:27:30|10343.71|10343.71|10343.29|10343.29|10343.71|10343.71|10343.29|10343.29|0
1653557260000|2022-05-26 09:27:40|10343.18|10343.18|10343.64|10343.64|10343.64|10343.64|10343.18|10343.18|0
1653557270000|2022-05-26 09:27:50|10343.92|10343.92|10342.85|10342.85|10343.92|10343.92|10342.85|10342.85|0
1653557320000|2022-05-26 09:28:40|10342.94|10342.94|10342.94|10342.94|10342.94|10342.94|10342.94|10342.94|0
1653557340000|2022-05-26 09:29:00|10342.78|10342.78|10341.81|10341.81|10342.78|10342.78|10341.81|10341.81|0
1653557350000|2022-05-26 09:29:10|10342.43|10342.43|10341.72|10341.72|10342.43|10342.43|10341.72|10341.72|0
1653557370000|2022-05-26 09:29:30|10341.53|10341.53|10341.4|10341.4|10341.53|10341.53|10341.4|10341.4|0
1653557380000|2022-05-26 09:29:40|10342.09|10342.09|10342.09|10342.09|10342.09|10342.09|10342.09|10342.09|0
1653557390000|2022-05-26 09:29:50|10341.66|10341.66|10342.09|10342.09|10342.09|10342.09|10341.66|10341.66|0
1653557400000|2022-05-26 09:30:00|10341.86|10341.86|10341.95|10341.95|10342.08|10342.08|10341.6|10341.6|0
1653557410000|2022-05-26 09:30:10|10342.17|10342.17|10341.5|10341.5|10342.17|10342.17|10341.5|10341.5|0
1653557430000|2022-05-26 09:30:30|10341.28|10341.28|10341.06|10341.06|10341.28|10341.28|10341.06|10341.06|0
1653557460000|2022-05-26 09:31:00|10340.71|10340.71|10340.82|10340.82|10341.15|10341.15|10340.71|10340.71|0
1653557480000|2022-05-26 09:31:20|10341.05|10341.05|10340.82|10340.82|10341.05|10341.05|10340.82|10340.82|0
1653557490000|2022-05-26 09:31:30|10340.6|10340.6|10340.15|10340.15|10340.6|10340.6|10340.15|10340.15|0
1653557510000|2022-05-26 09:31:50|10340.05|10340.05|10339.02|10339.02|10340.05|10340.05|10339.02|10339.02|0
1653557520000|2022-05-26 09:32:00|10338.8|10338.8|10339.02|10339.02|10339.02|10339.02|10338.8|10338.8|0
1653557530000|2022-05-26 09:32:10|10338.8|10338.8|10337.47|10337.47|10338.8|10338.8|10337.05|10337.05|0
1653557550000|2022-05-26 09:32:30|10337.7|10337.7|10337.7|10337.7|10337.7|10337.7|10337.7|10337.7|0
1653557560000|2022-05-26 09:32:40|10337.62|10337.62|10337.62|10337.62|10337.62|10337.62|10337.62|10337.62|0
1653557570000|2022-05-26 09:32:50|10337.33|10337.33|10337.21|10337.21|10338|10338|10337.21|10337.21|0
1653557580000|2022-05-26 09:33:00|10337.43|10337.43|10336.3|10336.3|10337.43|10337.43|10336.07|10336.07|0
1653557590000|2022-05-26 09:33:10|10336.48|10336.48|10337.6|10337.6|10337.6|10337.6|10336.48|10336.48|0
1653557600000|2022-05-26 09:33:20|10337.98|10337.98|10338.74|10338.74|10338.83|10338.83|10337.88|10337.88|0
1653557620000|2022-05-26 09:33:40|10338.36|10338.36|10338.36|10338.36|10338.36|10338.36|10338.36|10338.36|0
1653557650000|2022-05-26 09:34:10|10338.55|10338.55|10338.94|10338.94|10339.08|10339.08|10338.55|10338.55|0
1653557660000|2022-05-26 09:34:20|10340.64|10340.64|10343.21|10343.21|10343.8|10343.8|10340.64|10340.64|0
1653557670000|2022-05-26 09:34:30|10342.76|10342.76|10342.56|10342.56|10342.76|10342.76|10342.3|10342.3|0
1653557690000|2022-05-26 09:34:50|10342.34|10342.34|10342.12|10342.12|10342.34|10342.34|10342.12|10342.12|0
1653557700000|2022-05-26 09:35:00|10342.3|10342.3|10341.64|10341.64|10342.44|10342.44|10341.64|10341.64|0
1653557710000|2022-05-26 09:35:10|10341.48|10341.48|10343.05|10343.05|10343.05|10343.05|10341.48|10341.48|0
1653557720000|2022-05-26 09:35:20|10342.96|10342.96|10342.47|10342.47|10343.15|10343.15|10342.47|10342.47|0
1653557730000|2022-05-26 09:35:30|10342.11|10342.11|10342.11|10342.11|10342.11|10342.11|10342.11|10342.11|0
1653557760000|2022-05-26 09:36:00|10342.2|10342.2|10342.7|10342.7|10342.7|10342.7|10342.2|10342.2|0
1653557770000|2022-05-26 09:36:10|10342.79|10342.79|10342.94|10342.94|10342.94|10342.94|10342.79|10342.79|0
1653557780000|2022-05-26 09:36:20|10343.37|10343.37|10343.37|10343.37|10343.37|10343.37|10343.37|10343.37|0
1653557790000|2022-05-26 09:36:30|10343.12|10343.12|10343.12|10343.12|10343.12|10343.12|10343.12|10343.12|0
1653557800000|2022-05-26 09:36:40|10343.05|10343.05|10342.27|10342.27|10343.05|10343.05|10342.27|10342.27|0
1653557810000|2022-05-26 09:36:50|10342.34|10342.34|10342.34|10342.34|10342.34|10342.34|10342.34|10342.34|0
1653557830000|2022-05-26 09:37:10|10341.48|10341.48|10341.91|10341.91|10341.91|10341.91|10341.48|10341.48|0
1653557840000|2022-05-26 09:37:20|10341.05|10341.05|10340.8|10340.8|10341.05|10341.05|10339.95|10339.95|0
1653557860000|2022-05-26 09:37:40|10341.03|10341.03|10341.03|10341.03|10341.03|10341.03|10341.03|10341.03|0
1653557870000|2022-05-26 09:37:50|10341.19|10341.19|10341.19|10341.19|10341.19|10341.19|10341.19|10341.19|0
1653557880000|2022-05-26 09:38:00|10340.74|10340.74|10340.74|10340.74|10340.74|10340.74|10340.74|10340.74|0
1653557920000|2022-05-26 09:38:40|10340.55|10340.55|10340.45|10340.45|10340.55|10340.55|10340.45|10340.45|0
1653557930000|2022-05-26 09:38:50|10340.24|10340.24|10339.81|10339.81|10340.24|10340.24|10339.81|10339.81|0
1653557940000|2022-05-26 09:39:00|10339.45|10339.45|10339.74|10339.74|10339.74|10339.74|10339.45|10339.45|0
1653557950000|2022-05-26 09:39:10|10339.84|10339.84|10339.84|10339.84|10339.84|10339.84|10339.84|10339.84|0
1653557960000|2022-05-26 09:39:20|10339.48|10339.48|10338.7|10338.7|10339.48|10339.48|10338.7|10338.7|0
1653557970000|2022-05-26 09:39:30|10337.83|10337.83|10337.83|10337.83|10337.83|10337.83|10337.83|10337.83|0
1653557980000|2022-05-26 09:39:40|10338.71|10338.71|10338.71|10338.71|10338.71|10338.71|10338.71|10338.71|0
1653557990000|2022-05-26 09:39:50|10339.15|10339.15|10339.15|10339.15|10339.15|10339.15|10339.15|10339.15|0
1653558000000|2022-05-26 09:40:00|10339.58|10339.58|10340.66|10340.66|10340.66|10340.66|10339.58|10339.58|0
1653558010000|2022-05-26 09:40:10|10340.74|10340.74|10340.74|10340.74|10340.74|10340.74|10340.74|10340.74|0
1653558020000|2022-05-26 09:40:20|10340.85|10340.85|10340.85|10340.85|10340.85|10340.85|10340.85|10340.85|0
1653558030000|2022-05-26 09:40:30|10341.63|10341.63|10342.06|10342.06|10342.29|10342.29|10341.63|10341.63|0
1653558040000|2022-05-26 09:40:40|10341.96|10341.96|10341.91|10341.91|10342.38|10342.38|10341.82|10341.82|0
1653558050000|2022-05-26 09:40:50|10342.39|10342.39|10342.86|10342.86|10342.86|10342.86|10342.29|10342.29|0
1653558060000|2022-05-26 09:41:00|10342.48|10342.48|10342.62|10342.62|10342.62|10342.62|10342.2|10342.2|0
1653558080000|2022-05-26 09:41:20|10342.99|10342.99|10342.99|10342.99|10342.99|10342.99|10342.99|10342.99|0
1653558090000|2022-05-26 09:41:30|10342.21|10342.21|10342.43|10342.43|10342.43|10342.43|10342.21|10342.21|0
1653558100000|2022-05-26 09:41:40|10340.86|10340.86|10341.12|10341.12|10341.2|10341.2|10340.86|10340.86|0
1653558110000|2022-05-26 09:41:50|10341.86|10341.86|10341.86|10341.86|10342.11|10342.11|10341.86|10341.86|0
1653558120000|2022-05-26 09:42:00|10341.67|10341.67|10342.61|10342.61|10342.61|10342.61|10341.67|10341.67|0
1653558130000|2022-05-26 09:42:10|10342.86|10342.86|10343.85|10343.85|10344.23|10344.23|10342.86|10342.86|0
1653558140000|2022-05-26 09:42:20|10343.73|10343.73|10343.48|10343.48|10343.73|10343.73|10343.48|10343.48|0
1653558160000|2022-05-26 09:42:40|10343.02|10343.02|10342.79|10342.79|10343.02|10343.02|10342.79|10342.79|0
1653558170000|2022-05-26 09:42:50|10340.82|10340.82|10340.45|10340.45|10340.82|10340.82|10340.45|10340.45|0
1653558180000|2022-05-26 09:43:00|10340|10340|10342.21|10342.21|10342.21|10342.21|10340|10340|0
1653558190000|2022-05-26 09:43:10|10342.34|10342.34|10343.79|10343.79|10343.79|10343.79|10342.34|10342.34|0
1653558200000|2022-05-26 09:43:20|10343.57|10343.57|10343.57|10343.57|10343.57|10343.57|10343.57|10343.57|0
1653558210000|2022-05-26 09:43:30|10343.8|10343.8|10343.8|10343.8|10343.8|10343.8|10343.8|10343.8|0
1653558220000|2022-05-26 09:43:40|10344.03|10344.03|10343.85|10343.85|10344.03|10344.03|10343.85|10343.85|0
1653558230000|2022-05-26 09:43:50|10343.75|10343.75|10344.5|10344.5|10344.56|10344.56|10343.75|10343.75|0
1653558240000|2022-05-26 09:44:00|10344.72|10344.72|10344.72|10344.72|10344.72|10344.72|10344.72|10344.72|0
1653558250000|2022-05-26 09:44:10|10344.95|10344.95|10344.95|10344.95|10345.17|10345.17|10344.72|10344.72|0
1653558260000|2022-05-26 09:44:20|10345.82|10345.82|10345.82|10345.82|10345.82|10345.82|10345.82|10345.82|0
1653558270000|2022-05-26 09:44:30|10345.89|10345.89|10346.07|10346.07|10346.07|10346.07|10345.68|10345.68|0
1653558290000|2022-05-26 09:44:50|10347.21|10347.21|10347.21|10347.21|10347.21|10347.21|10347.21|10347.21|0
1653558310000|2022-05-26 09:45:10|10347.38|10347.38|10347.87|10347.87|10347.87|10347.87|10347.38|10347.38|0
1653558330000|2022-05-26 09:45:30|10348.58|10348.58|10350.69|10350.69|10350.69|10350.69|10348.58|10348.58|0
1653558340000|2022-05-26 09:45:40|10351.88|10351.88|10351.25|10351.25|10351.88|10351.88|10351.25|10351.25|0
1653558360000|2022-05-26 09:46:00|10351.48|10351.48|10351.02|10351.02|10351.48|10351.48|10351.02|10351.02|0
1653558370000|2022-05-26 09:46:10|10350.88|10350.88|10350.19|10350.19|10350.88|10350.88|10350.19|10350.19|0
1653558380000|2022-05-26 09:46:20|10350.01|10350.01|10349.65|10349.65|10350.54|10350.54|10349.65|10349.65|0
1653558400000|2022-05-26 09:46:40|10349.22|10349.22|10349.22|10349.22|10349.22|10349.22|10349.22|10349.22|0
1653558410000|2022-05-26 09:46:50|10348.77|10348.77|10349.22|10349.22|10349.22|10349.22|10348.77|10348.77|0
1653558420000|2022-05-26 09:47:00|10349.44|10349.44|10349.22|10349.22|10349.44|10349.44|10349.22|10349.22|0
1653558430000|2022-05-26 09:47:10|10349.54|10349.54|10349.82|10349.82|10349.82|10349.82|10349.54|10349.54|0
1653558440000|2022-05-26 09:47:20|10349.4|10349.4|10349.82|10349.82|10349.82|10349.82|10349.4|10349.4|0
1653558480000|2022-05-26 09:48:00|10349.6|10349.6|10349.6|10349.6|10349.6|10349.6|10349.6|10349.6|0
1653558500000|2022-05-26 09:48:20|10349.15|10349.15|10349.15|10349.15|10349.15|10349.15|10349.15|10349.15|0
1653558520000|2022-05-26 09:48:40|10349.61|10349.61|10349.16|10349.16|10349.83|10349.83|10349.16|10349.16|0
1653558530000|2022-05-26 09:48:50|10349.34|10349.34|10353.22|10353.22|10353.22|10353.22|10349.34|10349.34|0
1653558540000|2022-05-26 09:49:00|10352.53|10352.53|10352.84|10352.84|10353.53|10353.53|10352.39|10352.39|0
1653558560000|2022-05-26 09:49:20|10352.77|10352.77|10352.77|10352.77|10352.77|10352.77|10352.77|10352.77|0
1653558570000|2022-05-26 09:49:30|10352.32|10352.32|10353|10353|10353|10353|10352.32|10352.32|0
1653558590000|2022-05-26 09:49:50|10352.85|10352.85|10352.85|10352.85|10352.85|10352.85|10352.85|10352.85|0
1653558600000|2022-05-26 09:50:00|10353.54|10353.54|10356.86|10356.86|10356.86|10356.86|10353.54|10353.54|0
1653558630000|2022-05-26 09:50:30|10356.63|10356.63|10356.63|10356.63|10356.63|10356.63|10356.63|10356.63|0
1653558640000|2022-05-26 09:50:40|10356.4|10356.4|10356.4|10356.4|10356.4|10356.4|10356.4|10356.4|0
1653558660000|2022-05-26 09:51:00|10356.62|10356.62|10357.84|10357.84|10357.94|10357.94|10356.62|10356.62|0
1653558670000|2022-05-26 09:51:10|10358.63|10358.63|10362.54|10362.54|10362.54|10362.54|10358.63|10358.63|0
1653558680000|2022-05-26 09:51:20|10362.77|10362.77|10361.98|10361.98|10362.77|10362.77|10361.98|10361.98|0
1653558700000|2022-05-26 09:51:40|10363.55|10363.55|10367.57|10367.57|10367.57|10367.57|10363.55|10363.55|0
1653558710000|2022-05-26 09:51:50|10367.22|10367.22|10367.22|10367.22|10367.22|10367.22|10367.22|10367.22|0
1653558730000|2022-05-26 09:52:10|10366.72|10366.72|10364.8|10364.8|10366.72|10366.72|10364.37|10364.37|0
1653558740000|2022-05-26 09:52:20|10364.01|10364.01|10364.01|10364.01|10364.01|10364.01|10364.01|10364.01|0
1653558750000|2022-05-26 09:52:30|10363.78|10363.78|10363.78|10363.78|10363.78|10363.78|10363.78|10363.78|0
1653558760000|2022-05-26 09:52:40|10364.06|10364.06|10364.74|10364.74|10364.74|10364.74|10364.06|10364.06|0
1653558770000|2022-05-26 09:52:50|10364.64|10364.64|10362.99|10362.99|10364.74|10364.74|10362.99|10362.99|0
1653558780000|2022-05-26 09:53:00|10363.78|10363.78|10362.82|10362.82|10363.85|10363.85|10362.82|10362.82|0
1653558810000|2022-05-26 09:53:30|10362.36|10362.36|10362.27|10362.27|10362.36|10362.36|10362.27|10362.27|0
1653558840000|2022-05-26 09:54:00|10361.93|10361.93|10362.15|10362.15|10362.15|10362.15|10361.93|10361.93|0
1653558850000|2022-05-26 09:54:10|10360.58|10360.58|10360.35|10360.35|10360.58|10360.58|10360.35|10360.35|0
1653558860000|2022-05-26 09:54:20|10360.14|10360.14|10360.14|10360.14|10360.14|10360.14|10360.14|10360.14|0
1653558870000|2022-05-26 09:54:30|10360.04|10360.04|10360.04|10360.04|10360.04|10360.04|10360.04|10360.04|0
1653558880000|2022-05-26 09:54:40|10360.3|10360.3|10360.3|10360.3|10360.3|10360.3|10360.3|10360.3|0
1653558900000|2022-05-26 09:55:00|10360.76|10360.76|10360.76|10360.76|10360.76|10360.76|10360.76|10360.76|0
1653558910000|2022-05-26 09:55:10|10360.54|10360.54|10360.82|10360.82|10360.82|10360.82|10360.54|10360.54|0
1653558920000|2022-05-26 09:55:20|10360.36|10360.36|10360.36|10360.36|10360.36|10360.36|10360.36|10360.36|0
1653558930000|2022-05-26 09:55:30|10361.05|10361.05|10361.15|10361.15|10361.37|10361.37|10361.05|10361.05|0
1653558940000|2022-05-26 09:55:40|10360.46|10360.46|10360.24|10360.24|10360.46|10360.46|10360.24|10360.24|0
1653558950000|2022-05-26 09:55:50|10360.11|10360.11|10360.11|10360.11|10360.11|10360.11|10360.11|10360.11|0
1653558960000|2022-05-26 09:56:00|10360.29|10360.29|10360.29|10360.29|10360.29|10360.29|10360.29|10360.29|0
1653558970000|2022-05-26 09:56:10|10359.76|10359.76|10360.07|10360.07|10360.32|10360.32|10359.54|10359.54|0
1653558990000|2022-05-26 09:56:30|10359.64|10359.64|10359.64|10359.64|10359.64|10359.64|10359.64|10359.64|0
1653559010000|2022-05-26 09:56:50|10359.42|10359.42|10358.9|10358.9|10359.42|10359.42|10358.74|10358.74|0
1653559020000|2022-05-26 09:57:00|10358.01|10358.01|10357.59|10357.59|10358.01|10358.01|10357.59|10357.59|0
1653559040000|2022-05-26 09:57:20|10356.9|10356.9|10356.9|10356.9|10356.9|10356.9|10356.9|10356.9|0
1653559050000|2022-05-26 09:57:30|10356.44|10356.44|10354.57|10354.57|10356.44|10356.44|10354.57|10354.57|0
1653559060000|2022-05-26 09:57:40|10354.45|10354.45|10354.22|10354.22|10354.45|10354.45|10354.22|10354.22|0
1653559070000|2022-05-26 09:57:50|10353.99|10353.99|10353.62|10353.62|10354.1|10354.1|10353.62|10353.62|0
1653559090000|2022-05-26 09:58:10|10354.24|10354.24|10353.1|10353.1|10354.24|10354.24|10353.1|10353.1|0
1653559110000|2022-05-26 09:58:30|10352.21|10352.21|10351.99|10351.99|10352.21|10352.21|10351.99|10351.99|0
1653559120000|2022-05-26 09:58:40|10351.52|10351.52|10350.38|10350.38|10351.52|10351.52|10350.38|10350.38|0
1653559140000|2022-05-26 09:59:00|10351.07|10351.07|10351.28|10351.28|10351.28|10351.28|10351.07|10351.07|0
1653559180000|2022-05-26 09:59:40|10350.9|10350.9|10350.78|10350.78|10350.9|10350.9|10350.78|10350.78|0
1653559190000|2022-05-26 09:59:50|10349.92|10349.92|10350.98|10350.98|10350.98|10350.98|10349.92|10349.92|0
1653559210000|2022-05-26 10:00:10|10350.61|10350.61|10350.52|10350.52|10350.61|10350.61|10349.05|10349.05|0
1653559240000|2022-05-26 10:00:40|10350.09|10350.09|10350.02|10350.02|10350.09|10350.09|10350.02|10350.02|0
1653559250000|2022-05-26 10:00:50|10350.24|10350.24|10350.24|10350.24|10350.24|10350.24|10349.91|10349.91|0
1653559260000|2022-05-26 10:01:00|10349.59|10349.59|10350.14|10350.14|10350.42|10350.42|10349.51|10349.51|0
1653559270000|2022-05-26 10:01:10|10350.52|10350.52|10350.52|10350.52|10350.52|10350.52|10350.52|10350.52|0
1653559280000|2022-05-26 10:01:20|10351.31|10351.31|10351.31|10351.31|10351.31|10351.31|10351.31|10351.31|0
1653559290000|2022-05-26 10:01:30|10351.16|10351.16|10351.16|10351.16|10351.16|10351.16|10351.16|10351.16|0
1653559300000|2022-05-26 10:01:40|10350.3|10350.3|10350.3|10350.3|10350.3|10350.3|10350.3|10350.3|0
1653559310000|2022-05-26 10:01:50|10350.68|10350.68|10350.97|10350.97|10350.97|10350.97|10350.68|10350.68|0
1653559320000|2022-05-26 10:02:00|10350.11|10350.11|10350.21|10350.21|10350.64|10350.64|10349.79|10349.79|0
1653559330000|2022-05-26 10:02:10|10350.05|10350.05|10350.05|10350.05|10350.05|10350.05|10350.05|10350.05|0
1653559340000|2022-05-26 10:02:20|10349.2|10349.2|10349.2|10349.2|10349.2|10349.2|10349.2|10349.2|0
1653559360000|2022-05-26 10:02:40|10348.76|10348.76|10348.76|10348.76|10348.76|10348.76|10348.76|10348.76|0
1653559380000|2022-05-26 10:03:00|10348.6|10348.6|10349.61|10349.61|10349.93|10349.93|10348.6|10348.6|0
1653559390000|2022-05-26 10:03:10|10349.5|10349.5|10349.5|10349.5|10349.5|10349.5|10349.5|10349.5|0
1653559420000|2022-05-26 10:03:40|10349.79|10349.79|10349.79|10349.79|10349.79|10349.79|10349.79|10349.79|0
1653559450000|2022-05-26 10:04:10|10347.17|10347.17|10346.72|10346.72|10347.17|10347.17|10346.72|10346.72|0
1653559470000|2022-05-26 10:04:30|10346.47|10346.47|10348.55|10348.55|10348.55|10348.55|10346.03|10346.03|0
1653559480000|2022-05-26 10:04:40|10348.35|10348.35|10348.81|10348.81|10348.81|10348.81|10348.35|10348.35|0
1653559490000|2022-05-26 10:04:50|10348.72|10348.72|10348.72|10348.72|10348.72|10348.72|10348.72|10348.72|0
1653559500000|2022-05-26 10:05:00|10348.03|10348.03|10348.31|10348.31|10348.31|10348.31|10348.03|10348.03|0
1653559530000|2022-05-26 10:05:30|10347.84|10347.84|10348.03|10348.03|10348.03|10348.03|10347.84|10347.84|0
1653559540000|2022-05-26 10:05:40|10348.49|10348.49|10348.91|10348.91|10348.91|10348.91|10348.49|10348.49|0
1653559550000|2022-05-26 10:05:50|10349.07|10349.07|10349.07|10349.07|10349.07|10349.07|10349.07|10349.07|0
1653559560000|2022-05-26 10:06:00|10350.21|10350.21|10352.37|10352.37|10353.15|10353.15|10350.21|10350.21|0
1653559570000|2022-05-26 10:06:10|10352.18|10352.18|10352.24|10352.24|10352.24|10352.24|10351.95|10351.95|0
1653559580000|2022-05-26 10:06:20|10352.01|10352.01|10352.01|10352.01|10352.01|10352.01|10352.01|10352.01|0
1653559590000|2022-05-26 10:06:30|10351.55|10351.55|10351.55|10351.55|10351.55|10351.55|10351.55|10351.55|0
1653559600000|2022-05-26 10:06:40|10351.67|10351.67|10351.92|10351.92|10351.92|10351.92|10351.67|10351.67|0
1653559610000|2022-05-26 10:06:50|10352.84|10352.84|10353.07|10353.07|10353.07|10353.07|10352.84|10352.84|0
1653559640000|2022-05-26 10:07:20|10352.84|10352.84|10352.38|10352.38|10352.84|10352.84|10352.38|10352.38|0
1653559650000|2022-05-26 10:07:30|10352.2|10352.2|10352.2|10352.2|10352.2|10352.2|10352.2|10352.2|0
1653559660000|2022-05-26 10:07:40|10352.38|10352.38|10352.38|10352.38|10352.38|10352.38|10352.38|10352.38|0
1653559670000|2022-05-26 10:07:50|10352.16|10352.16|10352.16|10352.16|10352.16|10352.16|10352.16|10352.16|0
1653559680000|2022-05-26 10:08:00|10352.27|10352.27|10352.27|10352.27|10352.27|10352.27|10352.27|10352.27|0
1653559700000|2022-05-26 10:08:20|10352.05|10352.05|10351.19|10351.19|10352.05|10352.05|10350.76|10350.76|0
1653559720000|2022-05-26 10:08:40|10351.28|10351.28|10351.28|10351.28|10351.28|10351.28|10351.28|10351.28|0
1653559740000|2022-05-26 10:09:00|10352.07|10352.07|10351.28|10351.28|10352.07|10352.07|10351.28|10351.28|0
1653559750000|2022-05-26 10:09:10|10350.93|10350.93|10350.05|10350.05|10350.93|10350.93|10350.05|10350.05|0
1653559770000|2022-05-26 10:09:30|10349.96|10349.96|10349.96|10349.96|10349.96|10349.96|10349.96|10349.96|0
1653559780000|2022-05-26 10:09:40|10349.52|10349.52|10348.97|10348.97|10349.52|10349.52|10348.8|10348.8|0
1653559790000|2022-05-26 10:09:50|10348.62|10348.62|10348.97|10348.97|10348.97|10348.97|10348.62|10348.62|0
1653559800000|2022-05-26 10:10:00|10348.5|10348.5|10348.5|10348.5|10348.5|10348.5|10348.5|10348.5|0
1653559810000|2022-05-26 10:10:10|10348.73|10348.73|10348.95|10348.95|10348.95|10348.95|10348.73|10348.73|0
1653559820000|2022-05-26 10:10:20|10349.06|10349.06|10349.06|10349.06|10349.06|10349.06|10349.06|10349.06|0
1653559840000|2022-05-26 10:10:40|10349.41|10349.41|10349.38|10349.38|10349.41|10349.41|10349.24|10349.24|0
1653559850000|2022-05-26 10:10:50|10349.81|10349.81|10349.81|10349.81|10350.23|10350.23|10349.81|10349.81|0
1653559860000|2022-05-26 10:11:00|10350.23|10350.23|10350.39|10350.39|10350.39|10350.39|10350.16|10350.16|0
1653559880000|2022-05-26 10:11:20|10350.16|10350.16|10350.16|10350.16|10350.16|10350.16|10350.16|10350.16|0
1653559890000|2022-05-26 10:11:30|10349.94|10349.94|10349.94|10349.94|10349.94|10349.94|10349.94|10349.94|0
1653559900000|2022-05-26 10:11:40|10349.51|10349.51|10349.51|10349.51|10349.51|10349.51|10349.51|10349.51|0
1653559910000|2022-05-26 10:11:50|10349.73|10349.73|10349.89|10349.89|10349.89|10349.89|10349.73|10349.73|0
1653559930000|2022-05-26 10:12:10|10350.33|10350.33|10350.33|10350.33|10350.33|10350.33|10350.33|10350.33|0
1653559970000|2022-05-26 10:12:50|10351.2|10351.2|10351.2|10351.2|10351.2|10351.2|10351.2|10351.2|0
1653559980000|2022-05-26 10:13:00|10350.77|10350.77|10350.77|10350.77|10350.77|10350.77|10350.77|10350.77|0
1653560000000|2022-05-26 10:13:20|10350.21|10350.21|10350.33|10350.33|10350.33|10350.33|10350.08|10350.08|0
1653560010000|2022-05-26 10:13:30|10350.71|10350.71|10350.96|10350.96|10350.96|10350.96|10350.71|10350.71|0
1653560030000|2022-05-26 10:13:50|10351.52|10351.52|10351.52|10351.52|10351.52|10351.52|10351.52|10351.52|0
1653560060000|2022-05-26 10:14:20|10352.09|10352.09|10352.09|10352.09|10352.09|10352.09|10352.09|10352.09|0
1653560100000|2022-05-26 10:15:00|10351.91|10351.91|10351.8|10351.8|10351.91|10351.91|10351.8|10351.8|0
1653560160000|2022-05-26 10:16:00|10352.03|10352.03|10352.26|10352.26|10352.26|10352.26|10351.85|10351.85|0
1653560180000|2022-05-26 10:16:20|10351.57|10351.57|10347.62|10347.62|10351.57|10351.57|10347.62|10347.62|0
1653560200000|2022-05-26 10:16:40|10347.45|10347.45|10347.02|10347.02|10347.45|10347.45|10347.02|10347.02|0
1653560220000|2022-05-26 10:17:00|10346.56|10346.56|10344.1|10344.1|10346.56|10346.56|10344.1|10344.1|0
1653560230000|2022-05-26 10:17:10|10344.01|10344.01|10344.34|10344.34|10344.34|10344.34|10344.01|10344.01|0
1653560260000|2022-05-26 10:17:40|10344.7|10344.7|10344.7|10344.7|10344.7|10344.7|10344.7|10344.7|0
1653560280000|2022-05-26 10:18:00|10344.17|10344.17|10344.17|10344.17|10344.17|10344.17|10344.17|10344.17|0
1653560300000|2022-05-26 10:18:20|10344.29|10344.29|10344.25|10344.25|10344.29|10344.29|10344.06|10344.06|0
1653560310000|2022-05-26 10:18:30|10344.49|10344.49|10344.25|10344.25|10344.49|10344.49|10344.25|10344.25|0
1653560320000|2022-05-26 10:18:40|10344.04|10344.04|10344.04|10344.04|10344.04|10344.04|10344.04|10344.04|0
1653560400000|2022-05-26 10:20:00|10343.61|10343.61|10343.7|10343.7|10344.04|10344.04|10343.61|10343.61|0
1653560410000|2022-05-26 10:20:10|10343.47|10343.47|10343.57|10343.57|10343.57|10343.57|10343.47|10343.47|0
1653560440000|2022-05-26 10:20:40|10343.34|10343.34|10343.06|10343.06|10343.34|10343.34|10343.06|10343.06|0
1653560450000|2022-05-26 10:20:50|10343.41|10343.41|10343.41|10343.41|10343.41|10343.41|10343.41|10343.41|0
1653560490000|2022-05-26 10:21:30|10343.52|10343.52|10343.63|10343.63|10343.63|10343.63|10343.52|10343.52|0
1653560500000|2022-05-26 10:21:40|10343.53|10343.53|10343.53|10343.53|10343.53|10343.53|10343.53|10343.53|0
1653560510000|2022-05-26 10:21:50|10343.21|10343.21|10342.88|10342.88|10343.21|10343.21|10342.88|10342.88|0
1653560520000|2022-05-26 10:22:00|10342.65|10342.65|10342.65|10342.65|10342.65|10342.65|10342.65|10342.65|0
1653560530000|2022-05-26 10:22:10|10342.4|10342.4|10341.74|10341.74|10342.4|10342.4|10341.74|10341.74|0
1653560540000|2022-05-26 10:22:20|10341.3|10341.3|10341.3|10341.3|10341.3|10341.3|10341.3|10341.3|0
1653560550000|2022-05-26 10:22:30|10341.46|10341.46|10341.89|10341.89|10341.89|10341.89|10341.46|10341.46|0
1653560580000|2022-05-26 10:23:00|10342.12|10342.12|10341.93|10341.93|10342.12|10342.12|10341.93|10341.93|0
1653560590000|2022-05-26 10:23:10|10341.86|10341.86|10341.86|10341.86|10341.86|10341.86|10341.86|10341.86|0
1653560610000|2022-05-26 10:23:30|10342.3|10342.3|10340.83|10340.83|10342.3|10342.3|10340.83|10340.83|0
1653560620000|2022-05-26 10:23:40|10340.64|10340.64|10340.93|10340.93|10341.02|10341.02|10340.64|10340.64|0
1653560630000|2022-05-26 10:23:50|10340.5|10340.5|10340.04|10340.04|10340.5|10340.5|10340.04|10340.04|0
1653560640000|2022-05-26 10:24:00|10340.14|10340.14|10338.17|10338.17|10340.14|10340.14|10338.17|10338.17|0
1653560650000|2022-05-26 10:24:10|10337.89|10337.89|10337.89|10337.89|10337.89|10337.89|10337.89|10337.89|0
1653560670000|2022-05-26 10:24:30|10338.11|10338.11|10337.9|10337.9|10338.11|10338.11|10337.9|10337.9|0
1653560700000|2022-05-26 10:25:00|10337.67|10337.67|10338.96|10338.96|10338.96|10338.96|10337.67|10337.67|0
1653560710000|2022-05-26 10:25:10|10339.18|10339.18|10339.18|10339.18|10339.18|10339.18|10339.18|10339.18|0
1653560720000|2022-05-26 10:25:20|10338.81|10338.81|10338.81|10338.81|10338.81|10338.81|10338.81|10338.81|0
1653560730000|2022-05-26 10:25:30|10338.69|10338.69|10338.46|10338.46|10338.69|10338.69|10338.46|10338.46|0
1653560740000|2022-05-26 10:25:40|10338.69|10338.69|10338.53|10338.53|10338.69|10338.69|10338.4|10338.4|0
1653560770000|2022-05-26 10:26:10|10338.98|10338.98|10338.98|10338.98|10338.98|10338.98|10338.98|10338.98|0
1653560790000|2022-05-26 10:26:30|10339.33|10339.33|10339.33|10339.33|10339.33|10339.33|10339.33|10339.33|0
1653560800000|2022-05-26 10:26:40|10339.14|10339.14|10339.24|10339.24|10339.24|10339.24|10339.14|10339.14|0
1653560810000|2022-05-26 10:26:50|10339.01|10339.01|10339.01|10339.01|10339.01|10339.01|10339.01|10339.01|0
1653560820000|2022-05-26 10:27:00|10338.89|10338.89|10339.1|10339.1|10339.1|10339.1|10338.79|10338.79|0
1653560830000|2022-05-26 10:27:10|10339.28|10339.28|10339.28|10339.28|10339.28|10339.28|10339.28|10339.28|0
1653560840000|2022-05-26 10:27:20|10339.03|10339.03|10339.03|10339.03|10339.03|10339.03|10339.03|10339.03|0
1653560850000|2022-05-26 10:27:30|10338.81|10338.81|10337.57|10337.57|10338.81|10338.81|10337.57|10337.57|0
1653560860000|2022-05-26 10:27:40|10337.09|10337.09|10341.79|10341.79|10341.79|10341.79|10337.09|10337.09|0
1653560870000|2022-05-26 10:27:50|10341.96|10341.96|10341.96|10341.96|10341.96|10341.96|10341.96|10341.96|0
1653560880000|2022-05-26 10:28:00|10341.58|10341.58|10341.62|10341.62|10341.84|10341.84|10341.39|10341.39|0
1653560890000|2022-05-26 10:28:10|10341.33|10341.33|10341.05|10341.05|10341.33|10341.33|10341.05|10341.05|0
1653560910000|2022-05-26 10:28:30|10341.17|10341.17|10341.17|10341.17|10341.17|10341.17|10341.17|10341.17|0
1653560920000|2022-05-26 10:28:40|10340.94|10340.94|10339.69|10339.69|10340.94|10340.94|10339.69|10339.69|0
1653560940000|2022-05-26 10:29:00|10339.36|10339.36|10339.59|10339.59|10339.59|10339.59|10339.36|10339.36|0
1653560950000|2022-05-26 10:29:10|10339.36|10339.36|10339.36|10339.36|10339.36|10339.36|10339.36|10339.36|0
1653560970000|2022-05-26 10:29:30|10338.89|10338.89|10337.85|10337.85|10338.89|10338.89|10337.85|10337.85|0
1653560990000|2022-05-26 10:29:50|10337.07|10337.07|10337.63|10337.63|10337.63|10337.63|10337.07|10337.07|0
1653561000000|2022-05-26 10:30:00|10337.47|10337.47|10336.96|10336.96|10337.47|10337.47|10336.96|10336.96|0
1653561010000|2022-05-26 10:30:10|10336.48|10336.48|10336.48|10336.48|10336.48|10336.48|10336.48|10336.48|0
1653561020000|2022-05-26 10:30:20|10336.59|10336.59|10336.59|10336.59|10336.59|10336.59|10336.59|10336.59|0
1653561030000|2022-05-26 10:30:30|10336.49|10336.49|10336.31|10336.31|10336.49|10336.49|10336.31|10336.31|0
1653561040000|2022-05-26 10:30:40|10336.78|10336.78|10336.12|10336.12|10336.78|10336.78|10336.12|10336.12|0
1653561050000|2022-05-26 10:30:50|10336.68|10336.68|10336.78|10336.78|10336.87|10336.87|10336.21|10336.21|0
1653561070000|2022-05-26 10:31:10|10336.87|10336.87|10337.31|10337.31|10337.31|10337.31|10336.87|10336.87|0
1653561080000|2022-05-26 10:31:20|10336.87|10336.87|10335.65|10335.65|10336.87|10336.87|10335.65|10335.65|0
1653561090000|2022-05-26 10:31:30|10335.46|10335.46|10335.15|10335.15|10335.84|10335.84|10335.15|10335.15|0
1653561130000|2022-05-26 10:32:10|10334.93|10334.93|10334.46|10334.46|10334.93|10334.93|10334.46|10334.46|0
1653561140000|2022-05-26 10:32:20|10334.64|10334.64|10333.88|10333.88|10334.74|10334.74|10333.88|10333.88|0
1653561150000|2022-05-26 10:32:30|10333.46|10333.46|10333.46|10333.46|10333.46|10333.46|10333.46|10333.46|0
1653561210000|2022-05-26 10:33:30|10333.08|10333.08|10333.08|10333.08|10333.08|10333.08|10333.08|10333.08|0
1653561240000|2022-05-26 10:34:00|10333.51|10333.51|10333.32|10333.32|10333.51|10333.51|10333.32|10333.32|0
1653561260000|2022-05-26 10:34:20|10330.97|10330.97|10331.09|10331.09|10331.09|10331.09|10330.97|10330.97|0
1653561270000|2022-05-26 10:34:30|10331.77|10331.77|10332.02|10332.02|10332.02|10332.02|10331.77|10331.77|0
1653561290000|2022-05-26 10:34:50|10331.85|10331.85|10331.85|10331.85|10331.85|10331.85|10331.85|10331.85|0
1653561300000|2022-05-26 10:35:00|10331.65|10331.65|10331.46|10331.46|10331.65|10331.65|10331.46|10331.46|0
1653561310000|2022-05-26 10:35:10|10331.11|10331.11|10330.93|10330.93|10331.11|10331.11|10330.93|10330.93|0
1653561330000|2022-05-26 10:35:30|10330.01|10330.01|10330.01|10330.01|10330.01|10330.01|10330.01|10330.01|0
1653561340000|2022-05-26 10:35:40|10329.79|10329.79|10329.79|10329.79|10329.79|10329.79|10329.79|10329.79|0
1653561360000|2022-05-26 10:36:00|10329.61|10329.61|10329.66|10329.66|10329.83|10329.83|10329.61|10329.61|0
1653561380000|2022-05-26 10:36:20|10329.5|10329.5|10329.5|10329.5|10329.5|10329.5|10329.5|10329.5|0
1653561390000|2022-05-26 10:36:30|10329.04|10329.04|10324.78|10324.78|10329.04|10329.04|10324.78|10324.78|0
1653561400000|2022-05-26 10:36:40|10325.47|10325.47|10322.73|10322.73|10325.47|10325.47|10322.73|10322.73|0
1653561410000|2022-05-26 10:36:50|10322.28|10322.28|10322.28|10322.28|10322.28|10322.28|10322.28|10322.28|0
1653561430000|2022-05-26 10:37:10|10321.83|10321.83|10321.32|10321.32|10322.28|10322.28|10320.87|10320.87|0
1653561450000|2022-05-26 10:37:30|10322.87|10322.87|10322.97|10322.97|10324.49|10324.49|10322.87|10322.87|0
1653561460000|2022-05-26 10:37:40|10322.4|10322.4|10322.4|10322.4|10322.4|10322.4|10322.4|10322.4|0
1653561470000|2022-05-26 10:37:50|10322.18|10322.18|10322.18|10322.18|10322.18|10322.18|10322.18|10322.18|0
1653561480000|2022-05-26 10:38:00|10322.4|10322.4|10322.58|10322.58|10322.58|10322.58|10322.1|10322.1|0
1653561490000|2022-05-26 10:38:10|10322.73|10322.73|10322.42|10322.42|10322.73|10322.73|10322.27|10322.27|0
1653561500000|2022-05-26 10:38:20|10322.24|10322.24|10322.43|10322.43|10322.43|10322.43|10322.24|10322.24|0
1653561510000|2022-05-26 10:38:30|10321.65|10321.65|10321.65|10321.65|10321.65|10321.65|10321.65|10321.65|0
1653561530000|2022-05-26 10:38:50|10321.74|10321.74|10321.74|10321.74|10321.74|10321.74|10321.74|10321.74|0
1653561540000|2022-05-26 10:39:00|10321.67|10321.67|10321.3|10321.3|10321.67|10321.67|10321.3|10321.3|0
1653561570000|2022-05-26 10:39:30|10321.12|10321.12|10321.12|10321.12|10321.12|10321.12|10321.12|10321.12|0
1653561580000|2022-05-26 10:39:40|10320.95|10320.95|10320.95|10320.95|10320.95|10320.95|10320.95|10320.95|0
1653561590000|2022-05-26 10:39:50|10320.73|10320.73|10320.73|10320.73|10320.73|10320.73|10320.73|10320.73|0
1653561620000|2022-05-26 10:40:20|10319.85|10319.85|10319.32|10319.32|10319.85|10319.85|10319.32|10319.32|0
1653561630000|2022-05-26 10:40:30|10318.89|10318.89|10318.98|10318.98|10318.98|10318.98|10318.89|10318.89|0
1653561640000|2022-05-26 10:40:40|10318.32|10318.32|10318.98|10318.98|10318.98|10318.98|10318.32|10318.32|0
1653561650000|2022-05-26 10:40:50|10318.73|10318.73|10318.73|10318.73|10318.73|10318.73|10318.73|10318.73|0
1653561660000|2022-05-26 10:41:00|10318.96|10318.96|10318.96|10318.96|10318.96|10318.96|10318.96|10318.96|0
1653561670000|2022-05-26 10:41:10|10319.31|10319.31|10319.31|10319.31|10319.31|10319.31|10319.31|10319.31|0
1653561680000|2022-05-26 10:41:20|10318.95|10318.95|10318.42|10318.42|10318.95|10318.95|10318.42|10318.42|0
1653561690000|2022-05-26 10:41:30|10317.99|10317.99|10317.99|10317.99|10317.99|10317.99|10317.99|10317.99|0
1653561700000|2022-05-26 10:41:40|10317.46|10317.46|10317.46|10317.46|10317.46|10317.46|10317.46|10317.46|0
1653561710000|2022-05-26 10:41:50|10317.3|10317.3|10317.3|10317.3|10317.3|10317.3|10317.3|10317.3|0
1653561720000|2022-05-26 10:42:00|10317.47|10317.47|10317.47|10317.47|10317.47|10317.47|10317.47|10317.47|0
1653561730000|2022-05-26 10:42:10|10317.9|10317.9|10317.46|10317.46|10317.9|10317.9|10317.46|10317.46|0
1653561740000|2022-05-26 10:42:20|10317.64|10317.64|10317.64|10317.64|10317.64|10317.64|10317.64|10317.64|0
1653561760000|2022-05-26 10:42:40|10317.27|10317.27|10317.27|10317.27|10317.27|10317.27|10317.27|10317.27|0
1653561770000|2022-05-26 10:42:50|10317.8|10317.8|10317.8|10317.8|10317.8|10317.8|10317.8|10317.8|0
1653561780000|2022-05-26 10:43:00|10317.27|10317.27|10316.94|10316.94|10317.27|10317.27|10316.94|10316.94|0
1653561790000|2022-05-26 10:43:10|10317.69|10317.69|10318.2|10318.2|10318.2|10318.2|10317.69|10317.69|0
1653561800000|2022-05-26 10:43:20|10318.54|10318.54|10321.74|10321.74|10321.74|10321.74|10318.54|10318.54|0
1653561830000|2022-05-26 10:43:50|10322.52|10322.52|10322.72|10322.72|10322.72|10322.72|10322.52|10322.52|0
1653561850000|2022-05-26 10:44:10|10322.94|10322.94|10322.84|10322.84|10322.94|10322.94|10322.75|10322.75|0
1653561860000|2022-05-26 10:44:20|10322.94|10322.94|10322.94|10322.94|10322.94|10322.94|10322.94|10322.94|0
1653561890000|2022-05-26 10:44:50|10322.78|10322.78|10322.46|10322.46|10322.94|10322.94|10322.46|10322.46|0
1653561900000|2022-05-26 10:45:00|10322.79|10322.79|10322.79|10322.79|10322.79|10322.79|10322.79|10322.79|0
1653561940000|2022-05-26 10:45:40|10322.69|10322.69|10321.81|10321.81|10322.69|10322.69|10321.81|10321.81|0
1653561950000|2022-05-26 10:45:50|10322.16|10322.16|10322.1|10322.1|10322.16|10322.16|10321.67|10321.67|0
1653561960000|2022-05-26 10:46:00|10321.57|10321.57|10321.57|10321.57|10321.57|10321.57|10321.57|10321.57|0
1653561980000|2022-05-26 10:46:20|10321.34|10321.34|10321.35|10321.35|10321.57|10321.57|10321.34|10321.34|0
1653562020000|2022-05-26 10:47:00|10321.58|10321.58|10321.81|10321.81|10321.81|10321.81|10321.58|10321.58|0
1653562060000|2022-05-26 10:47:40|10321.36|10321.36|10321.59|10321.59|10321.59|10321.59|10321.36|10321.36|0
1653562120000|2022-05-26 10:48:40|10321.52|10321.52|10321.52|10321.52|10321.52|10321.52|10321.52|10321.52|0
1653562140000|2022-05-26 10:49:00|10321.87|10321.87|10321.72|10321.72|10321.87|10321.87|10321.72|10321.72|0
1653562150000|2022-05-26 10:49:10|10321.9|10321.9|10321.9|10321.9|10321.9|10321.9|10321.9|10321.9|0
1653562160000|2022-05-26 10:49:20|10322.13|10322.13|10322.29|10322.29|10322.29|10322.29|10321.9|10321.9|0
1653562170000|2022-05-26 10:49:30|10322.1|10322.1|10322.1|10322.1|10322.1|10322.1|10322.1|10322.1|0
1653562180000|2022-05-26 10:49:40|10322.28|10322.28|10321.79|10321.79|10322.43|10322.43|10321.79|10321.79|0
1653562190000|2022-05-26 10:49:50|10322.58|10322.58|10322.38|10322.38|10323.02|10323.02|10322.38|10322.38|0
1653562200000|2022-05-26 10:50:00|10322.56|10322.56|10322.34|10322.34|10322.56|10322.56|10322.34|10322.34|0
1653562210000|2022-05-26 10:50:10|10322.56|10322.56|10322.56|10322.56|10322.56|10322.56|10322.56|10322.56|0
1653562220000|2022-05-26 10:50:20|10322.34|10322.34|10322.34|10322.34|10322.34|10322.34|10322.34|10322.34|0
1653562230000|2022-05-26 10:50:30|10321.89|10321.89|10321.56|10321.56|10321.89|10321.89|10321.46|10321.46|0
1653562240000|2022-05-26 10:50:40|10321.74|10321.74|10321.65|10321.65|10321.74|10321.74|10321.65|10321.65|0
1653562260000|2022-05-26 10:51:00|10321.47|10321.47|10321.65|10321.65|10321.65|10321.65|10321.47|10321.47|0
1653562270000|2022-05-26 10:51:10|10321.86|10321.86|10322.08|10322.08|10322.08|10322.08|10321.86|10321.86|0
1653562280000|2022-05-26 10:51:20|10321.29|10321.29|10321.17|10321.17|10321.29|10321.29|10321.17|10321.17|0
1653562300000|2022-05-26 10:51:40|10321.36|10321.36|10321.36|10321.36|10321.36|10321.36|10321.36|10321.36|0
1653562310000|2022-05-26 10:51:50|10322.05|10322.05|10322.28|10322.28|10322.28|10322.28|10322.05|10322.05|0
1653562320000|2022-05-26 10:52:00|10322.05|10322.05|10322.05|10322.05|10322.05|10322.05|10322.05|10322.05|0
1653562330000|2022-05-26 10:52:10|10322.23|10322.23|10322.41|10322.41|10322.41|10322.41|10322.23|10322.23|0
1653562350000|2022-05-26 10:52:30|10322.22|10322.22|10322.22|10322.22|10322.22|10322.22|10322.22|10322.22|0
1653562360000|2022-05-26 10:52:40|10322.12|10322.12|10322.03|10322.03|10322.12|10322.12|10322.03|10322.03|0
1653562370000|2022-05-26 10:52:50|10321.81|10321.81|10321.81|10321.81|10321.81|10321.81|10321.81|10321.81|0
1653562380000|2022-05-26 10:53:00|10321.28|10321.28|10321.28|10321.28|10321.28|10321.28|10321.28|10321.28|0
1653562390000|2022-05-26 10:53:10|10320.92|10320.92|10321.5|10321.5|10321.5|10321.5|10320.83|10320.83|0
1653562400000|2022-05-26 10:53:20|10321.27|10321.27|10320.59|10320.59|10321.27|10321.27|10320.59|10320.59|0
1653562410000|2022-05-26 10:53:30|10320.81|10320.81|10320.81|10320.81|10320.81|10320.81|10320.81|10320.81|0
1653562440000|2022-05-26 10:54:00|10320.72|10320.72|10320.72|10320.72|10320.72|10320.72|10320.72|10320.72|0
1653562470000|2022-05-26 10:54:30|10321.1|10321.1|10321.28|10321.28|10321.28|10321.28|10320.99|10320.99|0
1653562490000|2022-05-26 10:54:50|10322.03|10322.03|10321.66|10321.66|10322.03|10322.03|10321.66|10321.66|0
1653562500000|2022-05-26 10:55:00|10321.76|10321.76|10321.76|10321.76|10321.76|10321.76|10321.76|10321.76|0
1653562510000|2022-05-26 10:55:10|10322.19|10322.19|10321.76|10321.76|10322.19|10322.19|10321.76|10321.76|0
1653562520000|2022-05-26 10:55:20|10321.43|10321.43|10321.06|10321.06|10321.43|10321.43|10321.06|10321.06|0
1653562530000|2022-05-26 10:55:30|10320.9|10320.9|10320.9|10320.9|10320.9|10320.9|10320.47|10320.47|0
1653562540000|2022-05-26 10:55:40|10321.25|10321.25|10321.25|10321.25|10321.25|10321.25|10321.25|10321.25|0
1653562550000|2022-05-26 10:55:50|10320.72|10320.72|10321.08|10321.08|10321.08|10321.08|10320.72|10320.72|0
1653562560000|2022-05-26 10:56:00|10321.3|10321.3|10321.73|10321.73|10321.9|10321.9|10321.3|10321.3|0
1653562570000|2022-05-26 10:56:10|10322.08|10322.08|10321.73|10321.73|10322.08|10322.08|10321.73|10321.73|0
1653562590000|2022-05-26 10:56:30|10321.6|10321.6|10322.36|10322.36|10322.36|10322.36|10321.6|10321.6|0
1653562600000|2022-05-26 10:56:40|10322.17|10322.17|10323.14|10323.14|10323.14|10323.14|10322.17|10322.17|0
1653562610000|2022-05-26 10:56:50|10322.76|10322.76|10322.76|10322.76|10322.76|10322.76|10322.76|10322.76|0
1653562620000|2022-05-26 10:57:00|10322.66|10322.66|10322.66|10322.66|10322.66|10322.66|10322.66|10322.66|0
1653562640000|2022-05-26 10:57:20|10322.38|10322.38|10322.38|10322.38|10322.38|10322.38|10322.38|10322.38|0
1653562650000|2022-05-26 10:57:30|10322.29|10322.29|10321.66|10321.66|10322.29|10322.29|10321.14|10321.14|0
1653562660000|2022-05-26 10:57:40|10320.79|10320.79|10320.79|10320.79|10320.79|10320.79|10320.79|10320.79|0
1653562670000|2022-05-26 10:57:50|10321.14|10321.14|10321.14|10321.14|10321.14|10321.14|10321.14|10321.14|0
1653562680000|2022-05-26 10:58:00|10319.99|10319.99|10319.57|10319.57|10319.99|10319.99|10319.14|10319.14|0
1653562690000|2022-05-26 10:58:10|10319.14|10319.14|10319.14|10319.14|10319.14|10319.14|10318.71|10318.71|0
1653562720000|2022-05-26 10:58:40|10319.61|10319.61|10319.61|10319.61|10319.61|10319.61|10319.61|10319.61|0
1653562740000|2022-05-26 10:59:00|10319.79|10319.79|10319.91|10319.91|10320.16|10320.16|10319.79|10319.79|0
1653562760000|2022-05-26 10:59:20|10320.39|10320.39|10320.59|10320.59|10320.86|10320.86|10320.39|10320.39|0
1653562770000|2022-05-26 10:59:30|10320.4|10320.4|10319.82|10319.82|10320.4|10320.4|10319.74|10319.74|0
1653562780000|2022-05-26 10:59:40|10319.16|10319.16|10318.97|10318.97|10319.16|10319.16|10318.97|10318.97|0
1653562800000|2022-05-26 11:00:00|10319.23|10319.23|10319.23|10319.23|10319.23|10319.23|10319.23|10319.23|0
1653562810000|2022-05-26 11:00:10|10319.42|10319.42|10319.42|10319.42|10319.42|10319.42|10319.42|10319.42|0
1653562820000|2022-05-26 11:00:20|10319.54|10319.54|10319.91|10319.91|10319.91|10319.91|10319.54|10319.54|0
1653562830000|2022-05-26 11:00:30|10320.09|10320.09|10320.09|10320.09|10320.09|10320.09|10320.09|10320.09|0
1653562840000|2022-05-26 11:00:40|10320.2|10320.2|10320.2|10320.2|10320.2|10320.2|10320.2|10320.2|0
1653562870000|2022-05-26 11:01:10|10319.75|10319.75|10319.75|10319.75|10319.75|10319.75|10319.75|10319.75|0
1653562910000|2022-05-26 11:01:50|10320.67|10320.67|10320.67|10320.67|10320.67|10320.67|10320.67|10320.67|0
1653562920000|2022-05-26 11:02:00|10321.15|10321.15|10322.71|10322.71|10322.71|10322.71|10321.15|10321.15|0
1653562930000|2022-05-26 11:02:10|10323.15|10323.15|10323.53|10323.53|10323.53|10323.53|10323.15|10323.15|0
1653562950000|2022-05-26 11:02:30|10323.95|10323.95|10323.7|10323.7|10323.95|10323.95|10323.7|10323.7|0
1653562960000|2022-05-26 11:02:40|10323.78|10323.78|10323.78|10323.78|10323.78|10323.78|10323.78|10323.78|0
1653562970000|2022-05-26 11:02:50|10323.1|10323.1|10323.1|10323.1|10323.1|10323.1|10323.1|10323.1|0
1653562980000|2022-05-26 11:03:00|10322.92|10322.92|10323.15|10323.15|10323.15|10323.15|10322.92|10322.92|0
1653563000000|2022-05-26 11:03:20|10322.72|10322.72|10322.72|10322.72|10322.72|10322.72|10322.72|10322.72|0
1653563020000|2022-05-26 11:03:40|10322.54|10322.54|10322.98|10322.98|10322.98|10322.98|10322.54|10322.54|0
1653563030000|2022-05-26 11:03:50|10322.63|10322.63|10324.98|10324.98|10324.98|10324.98|10322.63|10322.63|0
1653563050000|2022-05-26 11:04:10|10324.79|10324.79|10324.9|10324.9|10324.9|10324.9|10324.79|10324.79|0
1653563060000|2022-05-26 11:04:20|10324.8|10324.8|10324.7|10324.7|10324.8|10324.8|10324.7|10324.7|0
1653563070000|2022-05-26 11:04:30|10325.06|10325.06|10325.54|10325.54|10325.54|10325.54|10325.06|10325.06|0
1653563080000|2022-05-26 11:04:40|10325.44|10325.44|10325.28|10325.28|10325.94|10325.94|10325.28|10325.28|0
1653563090000|2022-05-26 11:04:50|10325.39|10325.39|10325.39|10325.39|10325.39|10325.39|10325.39|10325.39|0
1653563100000|2022-05-26 11:05:00|10325.58|10325.58|10324.53|10324.53|10325.67|10325.67|10324.53|10324.53|0
1653563110000|2022-05-26 11:05:10|10325|10325|10321.86|10321.86|10325|10325|10321.86|10321.86|0
1653563120000|2022-05-26 11:05:20|10322.65|10322.65|10322.08|10322.08|10322.65|10322.65|10322.08|10322.08|0
1653563130000|2022-05-26 11:05:30|10321.99|10321.99|10321.99|10321.99|10321.99|10321.99|10321.99|10321.99|0
1653563140000|2022-05-26 11:05:40|10322.21|10322.21|10322.57|10322.57|10322.75|10322.75|10322.21|10322.21|0
1653563150000|2022-05-26 11:05:50|10322.75|10322.75|10321.18|10321.18|10322.75|10322.75|10321.18|10321.18|0
1653563160000|2022-05-26 11:06:00|10321.26|10321.26|10321.26|10321.26|10321.26|10321.26|10321.26|10321.26|0
1653563170000|2022-05-26 11:06:10|10320.9|10320.9|10321.25|10321.25|10321.25|10321.25|10320.9|10320.9|0
1653563200000|2022-05-26 11:06:40|10320.75|10320.75|10321.21|10321.21|10321.21|10321.21|10320.75|10320.75|0
1653563210000|2022-05-26 11:06:50|10320.52|10320.52|10318.92|10318.92|10320.52|10320.52|10318.92|10318.92|0
1653563220000|2022-05-26 11:07:00|10318.67|10318.67|10318.67|10318.67|10318.67|10318.67|10318.67|10318.67|0
1653563230000|2022-05-26 11:07:10|10318.56|10318.56|10317.9|10317.9|10318.56|10318.56|10317.9|10317.9|0
1653563240000|2022-05-26 11:07:20|10315.55|10315.55|10315.55|10315.55|10315.55|10315.55|10315.55|10315.55|0
1653563260000|2022-05-26 11:07:40|10315.33|10315.33|10315.33|10315.33|10315.33|10315.33|10315.33|10315.33|0
1653563270000|2022-05-26 11:07:50|10315.45|10315.45|10314.85|10314.85|10316.09|10316.09|10314.85|10314.85|0
1653563280000|2022-05-26 11:08:00|10314.7|10314.7|10314.85|10314.85|10314.85|10314.85|10314.7|10314.7|0
1653563290000|2022-05-26 11:08:10|10314.76|10314.76|10314.42|10314.42|10314.76|10314.76|10314.42|10314.42|0
1653563310000|2022-05-26 11:08:30|10314.2|10314.2|10314.2|10314.2|10314.2|10314.2|10314.2|10314.2|0
1653563320000|2022-05-26 11:08:40|10314.42|10314.42|10314.42|10314.42|10314.42|10314.42|10314.42|10314.42|0
1653563330000|2022-05-26 11:08:50|10314.24|10314.24|10314.24|10314.24|10314.24|10314.24|10314.24|10314.24|0
1653563350000|2022-05-26 11:09:10|10315.38|10315.38|10315.49|10315.49|10315.49|10315.49|10315.38|10315.38|0
1653563370000|2022-05-26 11:09:30|10315.38|10315.38|10314.29|10314.29|10315.49|10315.49|10314.29|10314.29|0
1653563380000|2022-05-26 11:09:40|10313.85|10313.85|10313.85|10313.85|10313.85|10313.85|10313.85|10313.85|0
1653563400000|2022-05-26 11:10:00|10313.68|10313.68|10313.58|10313.58|10313.68|10313.68|10313.58|10313.58|0
1653563420000|2022-05-26 11:10:20|10313.47|10313.47|10313.12|10313.12|10313.47|10313.47|10313.12|10313.12|0
1653563430000|2022-05-26 11:10:30|10314.69|10314.69|10314.53|10314.53|10314.69|10314.69|10314.53|10314.53|0
1653563440000|2022-05-26 11:10:40|10314.63|10314.63|10314.63|10314.63|10314.63|10314.63|10314.63|10314.63|0
1653563450000|2022-05-26 11:10:50|10314.46|10314.46|10314.46|10314.46|10314.46|10314.46|10314.46|10314.46|0
1653563480000|2022-05-26 11:11:20|10315.02|10315.02|10315.4|10315.4|10315.4|10315.4|10315.02|10315.02|0
1653563490000|2022-05-26 11:11:30|10315.02|10315.02|10315.36|10315.36|10315.36|10315.36|10315.02|10315.02|0
1653563500000|2022-05-26 11:11:40|10315.17|10315.17|10314.31|10314.31|10315.17|10315.17|10314.31|10314.31|0
1653563520000|2022-05-26 11:12:00|10314.19|10314.19|10314.19|10314.19|10314.19|10314.19|10314.19|10314.19|0
1653563530000|2022-05-26 11:12:10|10314.41|10314.41|10314.41|10314.41|10314.41|10314.41|10314.41|10314.41|0
1653563540000|2022-05-26 11:12:20|10314.64|10314.64|10314.64|10314.64|10314.64|10314.64|10314.64|10314.64|0
1653563550000|2022-05-26 11:12:30|10317.77|10317.77|10318.56|10318.56|10318.56|10318.56|10317.77|10317.77|0
1653563560000|2022-05-26 11:12:40|10318.37|10318.37|10318.37|10318.37|10318.37|10318.37|10318.37|10318.37|0
1653563590000|2022-05-26 11:13:10|10318.2|10318.2|10318.2|10318.2|10318.2|10318.2|10318.2|10318.2|0
1653563600000|2022-05-26 11:13:20|10318.02|10318.02|10318.02|10318.02|10318.02|10318.02|10318.02|10318.02|0
1653563610000|2022-05-26 11:13:30|10317.54|10317.54|10319.81|10319.81|10319.81|10319.81|10317.54|10317.54|0
1653563620000|2022-05-26 11:13:40|10319.13|10319.13|10319.37|10319.37|10319.37|10319.37|10318.93|10318.93|0
1653563630000|2022-05-26 11:13:50|10319.15|10319.15|10319.15|10319.15|10319.15|10319.15|10319.15|10319.15|0
1653563660000|2022-05-26 11:14:20|10319.64|10319.64|10320.43|10320.43|10320.43|10320.43|10319.64|10319.64|0
1653563670000|2022-05-26 11:14:30|10320.05|10320.05|10320.76|10320.76|10320.76|10320.76|10320.05|10320.05|0
1653563680000|2022-05-26 11:14:40|10320.94|10320.94|10319.95|10319.95|10320.94|10320.94|10319.95|10319.95|0
1653563690000|2022-05-26 11:14:50|10319.76|10319.76|10319.76|10319.76|10319.76|10319.76|10319.76|10319.76|0
1653563700000|2022-05-26 11:15:00|10319.37|10319.37|10318.83|10318.83|10319.73|10319.73|10318.83|10318.83|0
1653563710000|2022-05-26 11:15:10|10318.74|10318.74|10318.94|10318.94|10318.94|10318.94|10318.74|10318.74|0
1653563720000|2022-05-26 11:15:20|10319.4|10319.4|10319.49|10319.49|10319.49|10319.49|10319.4|10319.4|0
1653563740000|2022-05-26 11:15:40|10319.58|10319.58|10319.24|10319.24|10319.58|10319.58|10319.13|10319.13|0
1653563750000|2022-05-26 11:15:50|10319.15|10319.15|10318.67|10318.67|10319.15|10319.15|10318.67|10318.67|0
1653563760000|2022-05-26 11:16:00|10318.58|10318.58|10318.49|10318.49|10318.58|10318.58|10318.49|10318.49|0
1653563800000|2022-05-26 11:16:40|10318.66|10318.66|10318.66|10318.66|10318.66|10318.66|10318.66|10318.66|0
1653563810000|2022-05-26 11:16:50|10318.75|10318.75|10318.56|10318.56|10318.75|10318.75|10318.56|10318.56|0
1653563820000|2022-05-26 11:17:00|10318.81|10318.81|10318.71|10318.71|10318.93|10318.93|10318.71|10318.71|0
1653563830000|2022-05-26 11:17:10|10318.52|10318.52|10318.52|10318.52|10318.52|10318.52|10318.52|10318.52|0
1653563840000|2022-05-26 11:17:20|10317.73|10317.73|10317.56|10317.56|10317.73|10317.73|10317.56|10317.56|0
1653563850000|2022-05-26 11:17:30|10317.31|10317.31|10317.42|10317.42|10317.42|10317.42|10316.43|10316.43|0
1653563860000|2022-05-26 11:17:40|10317.86|10317.86|10318.73|10318.73|10318.73|10318.73|10317.86|10317.86|0
1653563870000|2022-05-26 11:17:50|10318.51|10318.51|10318.51|10318.51|10318.51|10318.51|10318.51|10318.51|0
1653563900000|2022-05-26 11:18:20|10318.29|10318.29|10318.29|10318.29|10318.29|10318.29|10318.29|10318.29|0
1653563910000|2022-05-26 11:18:30|10318.52|10318.52|10319.69|10319.69|10319.69|10319.69|10318.52|10318.52|0
1653563920000|2022-05-26 11:18:40|10319.81|10319.81|10319.99|10319.99|10320.17|10320.17|10319.81|10319.81|0
1653563930000|2022-05-26 11:18:50|10319.11|10319.11|10319.11|10319.11|10319.11|10319.11|10319.11|10319.11|0
1653563940000|2022-05-26 11:19:00|10319.2|10319.2|10319.2|10319.2|10319.2|10319.2|10319.2|10319.2|0
1653563950000|2022-05-26 11:19:10|10319.52|10319.52|10319.52|10319.52|10319.52|10319.52|10319.52|10319.52|0
1653563970000|2022-05-26 11:19:30|10319.13|10319.13|10319.13|10319.13|10319.13|10319.13|10319.13|10319.13|0
1653563980000|2022-05-26 11:19:40|10319.32|10319.32|10319.13|10319.13|10319.32|10319.32|10319.13|10319.13|0
1653563990000|2022-05-26 11:19:50|10319.57|10319.57|10319.57|10319.57|10319.57|10319.57|10319.57|10319.57|0
1653564000000|2022-05-26 11:20:00|10319.82|10319.82|10319.38|10319.38|10319.82|10319.82|10319.38|10319.38|0
1653564010000|2022-05-26 11:20:10|10319.51|10319.51|10319.51|10319.51|10319.51|10319.51|10319.51|10319.51|0
1653564020000|2022-05-26 11:20:20|10319.08|10319.08|10319.08|10319.08|10319.08|10319.08|10319.08|10319.08|0
1653564050000|2022-05-26 11:20:50|10319.25|10319.25|10319.63|10319.63|10319.63|10319.63|10319.25|10319.25|0
1653564060000|2022-05-26 11:21:00|10319.75|10319.75|10319.75|10319.75|10319.75|10319.75|10319.75|10319.75|0
1653564090000|2022-05-26 11:21:30|10318.47|10318.47|10318.47|10318.47|10318.47|10318.47|10318.47|10318.47|0
1653564100000|2022-05-26 11:21:40|10319|10319|10319|10319|10319|10319|10319|10319|0
1653564110000|2022-05-26 11:21:50|10319.24|10319.24|10319.24|10319.24|10319.24|10319.24|10319.24|10319.24|0
1653564120000|2022-05-26 11:22:00|10319.63|10319.63|10319.56|10319.56|10320.41|10320.41|10319.56|10319.56|0
1653564140000|2022-05-26 11:22:20|10319.78|10319.78|10319|10319|10319.78|10319.78|10319|10319|0
1653564150000|2022-05-26 11:22:30|10318.56|10318.56|10318.86|10318.86|10318.86|10318.86|10318.56|10318.56|0
1653564160000|2022-05-26 11:22:40|10318.51|10318.51|10319.89|10319.89|10319.89|10319.89|10318.51|10318.51|0
1653564170000|2022-05-26 11:22:50|10320.07|10320.07|10320.07|10320.07|10320.07|10320.07|10320.07|10320.07|0
1653564190000|2022-05-26 11:23:10|10319.89|10319.89|10319.89|10319.89|10319.89|10319.89|10319.89|10319.89|0
1653564200000|2022-05-26 11:23:20|10320.74|10320.74|10321.72|10321.72|10321.72|10321.72|10320.74|10320.74|0
1653564210000|2022-05-26 11:23:30|10321.62|10321.62|10321.78|10321.78|10321.78|10321.78|10321.62|10321.62|0
1653564230000|2022-05-26 11:23:50|10322.22|10322.22|10323.24|10323.24|10323.24|10323.24|10322.22|10322.22|0
1653564240000|2022-05-26 11:24:00|10323.02|10323.02|10323.02|10323.02|10323.02|10323.02|10323.02|10323.02|0
1653564280000|2022-05-26 11:24:40|10322.79|10322.79|10322.79|10322.79|10322.79|10322.79|10322.79|10322.79|0
1653564310000|2022-05-26 11:25:10|10323.04|10323.04|10323.04|10323.04|10323.04|10323.04|10323.04|10323.04|0
1653564320000|2022-05-26 11:25:20|10323.47|10323.47|10323.47|10323.47|10323.47|10323.47|10323.47|10323.47|0
1653564330000|2022-05-26 11:25:30|10323.63|10323.63|10323.63|10323.63|10323.63|10323.63|10323.63|10323.63|0
1653564340000|2022-05-26 11:25:40|10324.28|10324.28|10324.28|10324.28|10324.28|10324.28|10324.28|10324.28|0
1653564350000|2022-05-26 11:25:50|10324.51|10324.51|10324.51|10324.51|10324.51|10324.51|10324.51|10324.51|0
1653564360000|2022-05-26 11:26:00|10323.99|10323.99|10324.22|10324.22|10324.22|10324.22|10323.99|10323.99|0
1653564370000|2022-05-26 11:26:10|10324.47|10324.47|10324.47|10324.47|10324.47|10324.47|10324.47|10324.47|0
1653564390000|2022-05-26 11:26:30|10324.01|10324.01|10324.48|10324.48|10324.48|10324.48|10324.01|10324.01|0
1653564400000|2022-05-26 11:26:40|10324.83|10324.83|10325.03|10325.03|10325.26|10325.26|10324.83|10324.83|0
1653564410000|2022-05-26 11:26:50|10325.46|10325.46|10325.89|10325.89|10325.89|10325.89|10325.46|10325.46|0
1653564420000|2022-05-26 11:27:00|10326.31|10326.31|10327.24|10327.24|10327.24|10327.24|10326.31|10326.31|0
1653564430000|2022-05-26 11:27:10|10327.7|10327.7|10327.7|10327.7|10327.7|10327.7|10327.7|10327.7|0
1653564440000|2022-05-26 11:27:20|10328.16|10328.16|10328.16|10328.16|10328.23|10328.23|10328.16|10328.16|0
1653564450000|2022-05-26 11:27:30|10328.38|10328.38|10328.74|10328.74|10328.74|10328.74|10328.38|10328.38|0
1653564470000|2022-05-26 11:27:50|10329.43|10329.43|10329.43|10329.43|10329.43|10329.43|10329.43|10329.43|0
1653564490000|2022-05-26 11:28:10|10329.86|10329.86|10330.73|10330.73|10330.73|10330.73|10329.86|10329.86|0
1653564500000|2022-05-26 11:28:20|10330.86|10330.86|10331.08|10331.08|10331.08|10331.08|10330.86|10330.86|0
1653564510000|2022-05-26 11:28:30|10331.26|10331.26|10332.07|10332.07|10332.07|10332.07|10331.26|10331.26|0
1653564520000|2022-05-26 11:28:40|10332.18|10332.18|10332.79|10332.79|10332.79|10332.79|10331.48|10331.48|0
1653564530000|2022-05-26 11:28:50|10333.02|10333.02|10334.23|10334.23|10334.41|10334.41|10332.84|10332.84|0
1653564540000|2022-05-26 11:29:00|10334.56|10334.56|10333.35|10333.35|10334.92|10334.92|10333.16|10333.16|0
1653564550000|2022-05-26 11:29:10|10334.13|10334.13|10334.43|10334.43|10334.43|10334.43|10333.95|10333.95|0
1653564560000|2022-05-26 11:29:20|10334.62|10334.62|10334.62|10334.62|10334.62|10334.62|10334.62|10334.62|0
1653564570000|2022-05-26 11:29:30|10334.72|10334.72|10334.72|10334.72|10334.83|10334.83|10334.72|10334.72|0
1653564580000|2022-05-26 11:29:40|10334.95|10334.95|10334.78|10334.78|10334.95|10334.95|10334.78|10334.78|0
1653564590000|2022-05-26 11:29:50|10333.99|10333.99|10333.56|10333.56|10333.99|10333.99|10333.56|10333.56|0
1653564600000|2022-05-26 11:30:00|10333|10333|10332.81|10332.81|10333|10333|10332.81|10332.81|0
1653564610000|2022-05-26 11:30:10|10332.98|10332.98|10332.63|10332.63|10332.98|10332.98|10332.63|10332.63|0
1653564630000|2022-05-26 11:30:30|10332.88|10332.88|10332.88|10332.88|10332.88|10332.88|10332.88|10332.88|0
1653564640000|2022-05-26 11:30:40|10332.1|10332.1|10331.23|10331.23|10332.1|10332.1|10331.23|10331.23|0
1653564650000|2022-05-26 11:30:50|10331.08|10331.08|10330.65|10330.65|10331.08|10331.08|10330.65|10330.65|0
1653564660000|2022-05-26 11:31:00|10330.21|10330.21|10330.21|10330.21|10330.21|10330.21|10330.21|10330.21|0
1653564670000|2022-05-26 11:31:10|10329.47|10329.47|10328.69|10328.69|10329.58|10329.58|10328.69|10328.69|0
1653564680000|2022-05-26 11:31:20|10329.15|10329.15|10329.15|10329.15|10329.15|10329.15|10329.15|10329.15|0
1653564690000|2022-05-26 11:31:30|10328.15|10328.15|10328.03|10328.03|10328.15|10328.15|10327.9|10327.9|0
1653564700000|2022-05-26 11:31:40|10327.65|10327.65|10327.88|10327.88|10327.88|10327.88|10327.65|10327.65|0
1653564710000|2022-05-26 11:31:50|10327.09|10327.09|10327.09|10327.09|10327.09|10327.09|10327.09|10327.09|0
1653564720000|2022-05-26 11:32:00|10326.92|10326.92|10326.29|10326.29|10326.92|10326.92|10326.05|10326.05|0
1653564730000|2022-05-26 11:32:10|10326.17|10326.17|10326.28|10326.28|10326.28|10326.28|10326.17|10326.17|0
1653564740000|2022-05-26 11:32:20|10326.49|10326.49|10325.28|10325.28|10326.49|10326.49|10325.28|10325.28|0
1653564750000|2022-05-26 11:32:30|10325.11|10325.11|10324.49|10324.49|10325.11|10325.11|10324.49|10324.49|0
1653564760000|2022-05-26 11:32:40|10324.01|10324.01|10324.01|10324.01|10324.01|10324.01|10324.01|10324.01|0
1653564770000|2022-05-26 11:32:50|10323.79|10323.79|10320.39|10320.39|10323.79|10323.79|10320.39|10320.39|0
1653564780000|2022-05-26 11:33:00|10319.47|10319.47|10318.61|10318.61|10319.47|10319.47|10317.82|10317.82|0
1653564790000|2022-05-26 11:33:10|10318.36|10318.36|10318.36|10318.36|10318.36|10318.36|10318.36|10318.36|0
1653564800000|2022-05-26 11:33:20|10318.58|10318.58|10318.58|10318.58|10318.58|10318.58|10318.58|10318.58|0
1653564810000|2022-05-26 11:33:30|10318.69|10318.69|10318.8|10318.8|10318.8|10318.8|10318.69|10318.69|0
1653564820000|2022-05-26 11:33:40|10318.37|10318.37|10318.37|10318.37|10318.37|10318.37|10318.37|10318.37|0
1653564830000|2022-05-26 11:33:50|10318.59|10318.59|10318.82|10318.82|10318.82|10318.82|10318.59|10318.59|0
1653564840000|2022-05-26 11:34:00|10318.59|10318.59|10318.59|10318.59|10318.59|10318.59|10318.59|10318.59|0
1653564860000|2022-05-26 11:34:20|10318.24|10318.24|10318.24|10318.24|10318.24|10318.24|10318.24|10318.24|0
1653564900000|2022-05-26 11:35:00|10317.58|10317.58|10317.58|10317.58|10317.58|10317.58|10317.58|10317.58|0
1653564940000|2022-05-26 11:35:40|10317.23|10317.23|10317.23|10317.23|10317.23|10317.23|10317.23|10317.23|0
1653564960000|2022-05-26 11:36:00|10317.05|10317.05|10317.05|10317.05|10317.05|10317.05|10317.05|10317.05|0
1653564970000|2022-05-26 11:36:10|10317.23|10317.23|10316.79|10316.79|10317.23|10317.23|10316.79|10316.79|0
1653564980000|2022-05-26 11:36:20|10316.56|10316.56|10317.14|10317.14|10317.14|10317.14|10316.34|10316.34|0
1653564990000|2022-05-26 11:36:30|10316.71|10316.71|10316.27|10316.27|10316.71|10316.71|10316.27|10316.27|0
1653565020000|2022-05-26 11:37:00|10316.07|10316.07|10316.07|10316.07|10316.07|10316.07|10316.07|10316.07|0
1653565040000|2022-05-26 11:37:20|10315.86|10315.86|10315.86|10315.86|10315.86|10315.86|10315.86|10315.86|0
1653565060000|2022-05-26 11:37:40|10316.64|10316.64|10317.43|10317.43|10317.43|10317.43|10316.64|10316.64|0
1653565070000|2022-05-26 11:37:50|10316.77|10316.77|10316.77|10316.77|10316.77|10316.77|10316.77|10316.77|0
1653565080000|2022-05-26 11:38:00|10316.51|10316.51|10316.29|10316.29|10316.51|10316.51|10316.29|10316.29|0
1653565090000|2022-05-26 11:38:10|10315.82|10315.82|10315.82|10315.82|10315.82|10315.82|10315.82|10315.82|0
1653565130000|2022-05-26 11:38:50|10316.19|10316.19|10316.19|10316.19|10316.19|10316.19|10316.19|10316.19|0
1653565140000|2022-05-26 11:39:00|10315.97|10315.97|10315.97|10315.97|10315.97|10315.97|10315.97|10315.97|0
1653565150000|2022-05-26 11:39:10|10314.69|10314.69|10315.11|10315.11|10315.11|10315.11|10314.69|10314.69|0
1653565160000|2022-05-26 11:39:20|10314.88|10314.88|10313.24|10313.24|10314.88|10314.88|10311.61|10311.61|0
1653565170000|2022-05-26 11:39:30|10313.13|10313.13|10313.13|10313.13|10313.13|10313.13|10313.13|10313.13|0
1653565180000|2022-05-26 11:39:40|10313.06|10313.06|10313.06|10313.06|10313.06|10313.06|10313.06|10313.06|0
1653565190000|2022-05-26 11:39:50|10312.81|10312.81|10312.5|10312.5|10312.93|10312.93|10312.5|10312.5|0
1653565200000|2022-05-26 11:40:00|10312.07|10312.07|10312.29|10312.29|10312.29|10312.29|10312.07|10312.07|0
1653565210000|2022-05-26 11:40:10|10312.05|10312.05|10312.05|10312.05|10312.05|10312.05|10312.05|10312.05|0
1653565230000|2022-05-26 11:40:30|10311.91|10311.91|10311.46|10311.46|10311.91|10311.91|10311.46|10311.46|0
1653565240000|2022-05-26 11:40:40|10311.03|10311.03|10311.03|10311.03|10311.03|10311.03|10311.03|10311.03|0
1653565250000|2022-05-26 11:40:50|10311.46|10311.46|10308.6|10308.6|10311.68|10311.68|10308.6|10308.6|0
1653565260000|2022-05-26 11:41:00|10308.49|10308.49|10308.34|10308.34|10308.49|10308.49|10308.13|10308.13|0
1653565270000|2022-05-26 11:41:10|10308.78|10308.78|10308.93|10308.93|10309.31|10309.31|10308.78|10308.78|0
1653565280000|2022-05-26 11:41:20|10309.09|10309.09|10309.38|10309.38|10309.38|10309.38|10309.09|10309.09|0
1653565290000|2022-05-26 11:41:30|10308.94|10308.94|10308.94|10308.94|10308.94|10308.94|10308.94|10308.94|0
1653565300000|2022-05-26 11:41:40|10308.77|10308.77|10308.73|10308.73|10308.77|10308.77|10308.73|10308.73|0
1653565310000|2022-05-26 11:41:50|10308.38|10308.38|10308.55|10308.55|10308.55|10308.55|10308.38|10308.38|0
1653565320000|2022-05-26 11:42:00|10308.68|10308.68|10308.45|10308.45|10308.68|10308.68|10308.45|10308.45|0
1653565330000|2022-05-26 11:42:10|10307.67|10307.67|10307.67|10307.67|10307.67|10307.67|10307.67|10307.67|0
1653565340000|2022-05-26 11:42:20|10307.3|10307.3|10305.41|10305.41|10307.39|10307.39|10305.41|10305.41|0
1653565360000|2022-05-26 11:42:40|10305.52|10305.52|10305.13|10305.13|10305.52|10305.52|10305.13|10305.13|0
1653565380000|2022-05-26 11:43:00|10304.96|10304.96|10304.78|10304.78|10304.96|10304.96|10304.78|10304.78|0
1653565420000|2022-05-26 11:43:40|10304.89|10304.89|10304.89|10304.89|10304.89|10304.89|10304.89|10304.89|0
1653565430000|2022-05-26 11:43:50|10304.1|10304.1|10304.1|10304.1|10304.1|10304.1|10304.1|10304.1|0
1653565440000|2022-05-26 11:44:00|10304.47|10304.47|10304.47|10304.47|10304.47|10304.47|10304.47|10304.47|0
1653565470000|2022-05-26 11:44:30|10304.25|10304.25|10306.04|10306.04|10306.04|10306.04|10304.25|10304.25|0
1653565480000|2022-05-26 11:44:40|10306.26|10306.26|10306.26|10306.26|10306.26|10306.26|10306.26|10306.26|0
1653565490000|2022-05-26 11:44:50|10306.08|10306.08|10305.71|10305.71|10306.08|10306.08|10305.71|10305.71|0
1653565500000|2022-05-26 11:45:00|10305.59|10305.59|10304.87|10304.87|10305.59|10305.59|10304.87|10304.87|0
1653565520000|2022-05-26 11:45:20|10305.37|10305.37|10304.94|10304.94|10305.37|10305.37|10304.94|10304.94|0
1653565540000|2022-05-26 11:45:40|10305.06|10305.06|10305.06|10305.06|10305.06|10305.06|10305.06|10305.06|0
1653565570000|2022-05-26 11:46:10|10305.39|10305.39|10305.39|10305.39|10305.39|10305.39|10305.39|10305.39|0
1653565610000|2022-05-26 11:46:50|10305.03|10305.03|10305.45|10305.45|10305.45|10305.45|10305.03|10305.03|0
1653565620000|2022-05-26 11:47:00|10305.88|10305.88|10305.2|10305.2|10305.88|10305.88|10305.2|10305.2|0
1653565630000|2022-05-26 11:47:10|10305.27|10305.27|10306.07|10306.07|10306.14|10306.14|10305.27|10305.27|0
1653565650000|2022-05-26 11:47:30|10306.33|10306.33|10306.16|10306.16|10306.33|10306.33|10306.16|10306.16|0
1653565680000|2022-05-26 11:48:00|10305.93|10305.93|10305.49|10305.49|10305.93|10305.93|10305.49|10305.49|0
1653565700000|2022-05-26 11:48:20|10304.12|10304.12|10304.12|10304.12|10304.12|10304.12|10304.12|10304.12|0
1653565740000|2022-05-26 11:49:00|10304.21|10304.21|10304.21|10304.21|10304.21|10304.21|10304.21|10304.21|0
1653565750000|2022-05-26 11:49:10|10304.47|10304.47|10304.47|10304.47|10304.47|10304.47|10304.47|10304.47|0
1653565760000|2022-05-26 11:49:20|10304.55|10304.55|10304.55|10304.55|10304.55|10304.55|10304.55|10304.55|0
1653565770000|2022-05-26 11:49:30|10304.37|10304.37|10303.95|10303.95|10304.37|10304.37|10303.95|10303.95|0
1653565780000|2022-05-26 11:49:40|10303.75|10303.75|10303.86|10303.86|10303.86|10303.86|10303.75|10303.75|0
1653565790000|2022-05-26 11:49:50|10303.77|10303.77|10304.47|10304.47|10304.47|10304.47|10303.69|10303.69|0
1653565800000|2022-05-26 11:50:00|10304.58|10304.58|10304.58|10304.58|10304.58|10304.58|10304.58|10304.58|0
1653565810000|2022-05-26 11:50:10|10304.41|10304.41|10304.05|10304.05|10304.41|10304.41|10304.05|10304.05|0
1653565820000|2022-05-26 11:50:20|10303.83|10303.83|10304.04|10304.04|10304.04|10304.04|10303.83|10303.83|0
1653565830000|2022-05-26 11:50:30|10304.21|10304.21|10303.91|10303.91|10304.21|10304.21|10303.91|10303.91|0
1653565840000|2022-05-26 11:50:40|10300.15|10300.15|10297|10297|10300.15|10300.15|10296.53|10296.53|0
1653565850000|2022-05-26 11:50:50|10296.63|10296.63|10296.17|10296.17|10296.63|10296.63|10295.72|10295.72|0
1653565860000|2022-05-26 11:51:00|10295.49|10295.49|10294.99|10294.99|10295.49|10295.49|10294.99|10294.99|0
1653565870000|2022-05-26 11:51:10|10295.42|10295.42|10294.94|10294.94|10295.42|10295.42|10294.94|10294.94|0
1653565880000|2022-05-26 11:51:20|10295.4|10295.4|10296.3|10296.3|10296.3|10296.3|10295.4|10295.4|0
1653565890000|2022-05-26 11:51:30|10296.38|10296.38|10296.48|10296.48|10296.48|10296.48|10296.29|10296.29|0
1653565900000|2022-05-26 11:51:40|10296.38|10296.38|10296.38|10296.38|10296.38|10296.38|10296.38|10296.38|0
1653565920000|2022-05-26 11:52:00|10296.19|10296.19|10295.14|10295.14|10296.28|10296.28|10295.14|10295.14|0
1653565950000|2022-05-26 11:52:30|10295.01|10295.01|10295.01|10295.01|10295.01|10295.01|10295.01|10295.01|0
1653565980000|2022-05-26 11:53:00|10294.89|10294.89|10295.63|10295.63|10295.63|10295.63|10294.39|10294.39|0
1653566000000|2022-05-26 11:53:20|10296.5|10296.5|10296.5|10296.5|10296.5|10296.5|10296.5|10296.5|0
1653566010000|2022-05-26 11:53:30|10296.94|10296.94|10297.37|10297.37|10297.37|10297.37|10296.94|10296.94|0
1653566020000|2022-05-26 11:53:40|10297.81|10297.81|10297.81|10297.81|10297.81|10297.81|10297.81|10297.81|0
1653566030000|2022-05-26 11:53:50|10298.03|10298.03|10298.03|10298.03|10298.03|10298.03|10298.03|10298.03|0
1653566050000|2022-05-26 11:54:10|10298.26|10298.26|10298.26|10298.26|10298.26|10298.26|10298.26|10298.26|0
1653566070000|2022-05-26 11:54:30|10298.04|10298.04|10298.04|10298.04|10298.04|10298.04|10298.04|10298.04|0
1653566090000|2022-05-26 11:54:50|10297.93|10297.93|10297.93|10297.93|10297.93|10297.93|10297.93|10297.93|0
1653566110000|2022-05-26 11:55:10|10297.01|10297.01|10297.03|10297.03|10297.03|10297.03|10294.5|10294.5|0
1653566120000|2022-05-26 11:55:20|10296.85|10296.85|10296.85|10296.85|10296.85|10296.85|10296.85|10296.85|0
1653566130000|2022-05-26 11:55:30|10296.67|10296.67|10296.67|10296.67|10296.67|10296.67|10296.67|10296.67|0
1653566140000|2022-05-26 11:55:40|10296.57|10296.57|10296.57|10296.57|10296.57|10296.57|10296.57|10296.57|0
1653566160000|2022-05-26 11:56:00|10296.14|10296.14|10295.81|10295.81|10296.14|10296.14|10295.81|10295.81|0
1653566180000|2022-05-26 11:56:20|10295.35|10295.35|10294.21|10294.21|10295.35|10295.35|10294.21|10294.21|0
1653566190000|2022-05-26 11:56:30|10293.77|10293.77|10293.77|10293.77|10293.77|10293.77|10293.77|10293.77|0
1653566220000|2022-05-26 11:57:00|10294.2|10294.2|10294.2|10294.2|10294.2|10294.2|10294.2|10294.2|0
1653566230000|2022-05-26 11:57:10|10294.99|10294.99|10295.52|10295.52|10295.52|10295.52|10294.99|10294.99|0
1653566270000|2022-05-26 11:57:50|10295.96|10295.96|10295.85|10295.85|10295.96|10295.96|10295.85|10295.85|0
1653566280000|2022-05-26 11:58:00|10295.96|10295.96|10296.17|10296.17|10296.39|10296.39|10295.96|10295.96|0
1653566290000|2022-05-26 11:58:10|10295.39|10295.39|10295.49|10295.49|10295.49|10295.49|10295.39|10295.39|0
1653566300000|2022-05-26 11:58:20|10294.39|10294.39|10294.39|10294.39|10294.39|10294.39|10294.39|10294.39|0
1653566310000|2022-05-26 11:58:30|10294.17|10294.17|10294.17|10294.17|10294.17|10294.17|10294.17|10294.17|0
1653566320000|2022-05-26 11:58:40|10293.94|10293.94|10293.94|10293.94|10293.94|10293.94|10293.94|10293.94|0
1653566340000|2022-05-26 11:59:00|10294.13|10294.13|10293.85|10293.85|10294.13|10294.13|10293.85|10293.85|0
1653566350000|2022-05-26 11:59:10|10293.46|10293.46|10293.46|10293.46|10293.46|10293.46|10293.46|10293.46|0
1653566370000|2022-05-26 11:59:30|10293.08|10293.08|10294.31|10294.31|10294.31|10294.31|10293.08|10293.08|0
1653566380000|2022-05-26 11:59:40|10293.96|10293.96|10295.3|10295.3|10295.3|10295.3|10293.96|10293.96|0
1653566390000|2022-05-26 11:59:50|10294.86|10294.86|10294.05|10294.05|10294.86|10294.86|10294.05|10294.05|0
1653566400000|2022-05-26 12:00:00|10294.53|10294.53|10294.53|10294.53|10294.53|10294.53|10294.53|10294.53|0
1653566410000|2022-05-26 12:00:10|10294.21|10294.21|10294.3|10294.3|10294.49|10294.49|10294.21|10294.21|0
1653566420000|2022-05-26 12:00:20|10294.4|10294.4|10294.17|10294.17|10294.4|10294.4|10293.94|10293.94|0
1653566430000|2022-05-26 12:00:30|10293.25|10293.25|10293.25|10293.25|10293.25|10293.25|10293.25|10293.25|0
1653566460000|2022-05-26 12:01:00|10293.68|10293.68|10293.68|10293.68|10293.68|10293.68|10293.68|10293.68|0
1653566470000|2022-05-26 12:01:10|10293.22|10293.22|10294.83|10294.83|10294.83|10294.83|10293.22|10293.22|0
1653566480000|2022-05-26 12:01:20|10294.6|10294.6|10293.91|10293.91|10294.6|10294.6|10293.91|10293.91|0
1653566520000|2022-05-26 12:02:00|10293.22|10293.22|10293.37|10293.37|10293.37|10293.37|10293.22|10293.22|0
1653566560000|2022-05-26 12:02:40|10293.62|10293.62|10293.86|10293.86|10293.97|10293.97|10293.62|10293.62|0
1653566580000|2022-05-26 12:03:00|10293.43|10293.43|10293.43|10293.43|10293.43|10293.43|10293.43|10293.43|0
1653566600000|2022-05-26 12:03:20|10294.22|10294.22|10295.18|10295.18|10295.18|10295.18|10294.22|10294.22|0
1653566620000|2022-05-26 12:03:40|10296.93|10296.93|10297.17|10297.17|10297.17|10297.17|10296.73|10296.73|0
1653566630000|2022-05-26 12:03:50|10296.3|10296.3|10296.3|10296.3|10296.3|10296.3|10296.3|10296.3|0
1653566640000|2022-05-26 12:04:00|10297.44|10297.44|10297.3|10297.3|10297.44|10297.44|10297.3|10297.3|0
1653566650000|2022-05-26 12:04:10|10297.98|10297.98|10297.98|10297.98|10297.98|10297.98|10297.98|10297.98|0
1653566670000|2022-05-26 12:04:30|10299.66|10299.66|10302.17|10302.17|10302.17|10302.17|10299.66|10299.66|0
1653566690000|2022-05-26 12:04:50|10303.02|10303.02|10303.02|10303.02|10303.02|10303.02|10303.02|10303.02|0
1653566700000|2022-05-26 12:05:00|10303.39|10303.39|10303.02|10303.02|10303.39|10303.39|10303.02|10303.02|0
1653566710000|2022-05-26 12:05:10|10303.25|10303.25|10302.45|10302.45|10303.25|10303.25|10302.45|10302.45|0
1653566720000|2022-05-26 12:05:20|10302.23|10302.23|10302.23|10302.23|10302.23|10302.23|10302.23|10302.23|0
1653566730000|2022-05-26 12:05:30|10302.34|10302.34|10300.67|10300.67|10302.34|10302.34|10300.67|10300.67|0
1653566750000|2022-05-26 12:05:50|10300.23|10300.23|10300|10300|10300.23|10300.23|10300|10300|0
1653566760000|2022-05-26 12:06:00|10299.64|10299.64|10299.39|10299.39|10299.64|10299.64|10299.39|10299.39|0
1653566770000|2022-05-26 12:06:10|10299.59|10299.59|10297.63|10297.63|10299.98|10299.98|10297.63|10297.63|0
1653566780000|2022-05-26 12:06:20|10297.99|10297.99|10297.63|10297.63|10297.99|10297.99|10297.63|10297.63|0
1653566790000|2022-05-26 12:06:30|10297.26|10297.26|10297.64|10297.64|10298.11|10298.11|10297.26|10297.26|0
1653566800000|2022-05-26 12:06:40|10297.74|10297.74|10298.02|10298.02|10298.02|10298.02|10297.74|10297.74|0
1653566820000|2022-05-26 12:07:00|10298.12|10298.12|10298.12|10298.12|10298.12|10298.12|10298.02|10298.02|0
1653566830000|2022-05-26 12:07:10|10298.44|10298.44|10298.44|10298.44|10298.44|10298.44|10298.44|10298.44|0
1653566840000|2022-05-26 12:07:20|10298.54|10298.54|10298.76|10298.76|10298.76|10298.76|10298.54|10298.54|0
1653566850000|2022-05-26 12:07:30|10298.54|10298.54|10298.77|10298.77|10298.77|10298.77|10298.54|10298.54|0
1653566870000|2022-05-26 12:07:50|10299.14|10299.14|10299.14|10299.14|10299.14|10299.14|10299.14|10299.14|0
1653566880000|2022-05-26 12:08:00|10299.03|10299.03|10299.36|10299.36|10299.36|10299.36|10299.03|10299.03|0
1653566890000|2022-05-26 12:08:10|10299.53|10299.53|10299.31|10299.31|10299.53|10299.53|10299.31|10299.31|0
1653566910000|2022-05-26 12:08:30|10298.52|10298.52|10298.52|10298.52|10298.52|10298.52|10298.52|10298.52|0
1653566940000|2022-05-26 12:09:00|10298.89|10298.89|10298.52|10298.52|10298.89|10298.89|10298.52|10298.52|0
1653566960000|2022-05-26 12:09:20|10298.44|10298.44|10298.44|10298.44|10298.44|10298.44|10298.44|10298.44|0
1653566970000|2022-05-26 12:09:30|10298.97|10298.97|10299.33|10299.33|10299.33|10299.33|10298.97|10298.97|0
1653566980000|2022-05-26 12:09:40|10299.56|10299.56|10300.25|10300.25|10300.25|10300.25|10299.56|10299.56|0
1653567020000|2022-05-26 12:10:20|10300.48|10300.48|10300.48|10300.48|10300.48|10300.48|10300.48|10300.48|0
1653567030000|2022-05-26 12:10:30|10300.11|10300.11|10300.11|10300.11|10300.11|10300.11|10300.11|10300.11|0
1653567040000|2022-05-26 12:10:40|10299.67|10299.67|10299.89|10299.89|10299.89|10299.89|10299.67|10299.67|0
1653567050000|2022-05-26 12:10:50|10299.01|10299.01|10299.01|10299.01|10299.01|10299.01|10299.01|10299.01|0
1653567060000|2022-05-26 12:11:00|10298.93|10298.93|10298.49|10298.49|10298.93|10298.93|10298.49|10298.49|0
1653567080000|2022-05-26 12:11:20|10298.27|10298.27|10298.27|10298.27|10298.27|10298.27|10298.27|10298.27|0
1653567090000|2022-05-26 12:11:30|10297.99|10297.99|10297.99|10297.99|10297.99|10297.99|10297.99|10297.99|0
1653567100000|2022-05-26 12:11:40|10298.47|10298.47|10298.47|10298.47|10298.47|10298.47|10298.47|10298.47|0
1653567120000|2022-05-26 12:12:00|10298.57|10298.57|10298.04|10298.04|10298.57|10298.57|10298.04|10298.04|0
1653567130000|2022-05-26 12:12:10|10297.19|10297.19|10296.8|10296.8|10297.19|10297.19|10296.8|10296.8|0
1653567140000|2022-05-26 12:12:20|10296.57|10296.57|10296.35|10296.35|10296.57|10296.57|10296.35|10296.35|0
1653567150000|2022-05-26 12:12:30|10296.53|10296.53|10296.75|10296.75|10296.75|10296.75|10296.53|10296.53|0
1653567160000|2022-05-26 12:12:40|10295.9|10295.9|10294.84|10294.84|10295.9|10295.9|10294.84|10294.84|0
1653567180000|2022-05-26 12:13:00|10294.48|10294.48|10294.48|10294.48|10294.48|10294.48|10294.48|10294.48|0
1653567190000|2022-05-26 12:13:10|10294.33|10294.33|10295.18|10295.18|10295.18|10295.18|10294.33|10294.33|0
1653567200000|2022-05-26 12:13:20|10294.95|10294.95|10295.17|10295.17|10295.17|10295.17|10294.95|10294.95|0
1653567230000|2022-05-26 12:13:50|10295.39|10295.39|10295.39|10295.39|10295.39|10295.39|10295.39|10295.39|0
1653567240000|2022-05-26 12:14:00|10295.21|10295.21|10295.21|10295.21|10295.21|10295.21|10295.21|10295.21|0
1653567250000|2022-05-26 12:14:10|10295.11|10295.11|10295|10295|10295.11|10295.11|10295|10295|0
1653567270000|2022-05-26 12:14:30|10295.11|10295.11|10295.11|10295.11|10295.11|10295.11|10295.11|10295.11|0
1653567280000|2022-05-26 12:14:40|10295.28|10295.28|10295.28|10295.28|10295.28|10295.28|10295.28|10295.28|0
1653567290000|2022-05-26 12:14:50|10295.71|10295.71|10296.39|10296.39|10296.39|10296.39|10295.71|10295.71|0
1653567300000|2022-05-26 12:15:00|10296.3|10296.3|10296.2|10296.2|10296.3|10296.3|10296.2|10296.2|0
1653567310000|2022-05-26 12:15:10|10295.33|10295.33|10294.12|10294.12|10295.33|10295.33|10294.12|10294.12|0
1653567320000|2022-05-26 12:15:20|10293.74|10293.74|10293.74|10293.74|10293.74|10293.74|10293.74|10293.74|0
1653567350000|2022-05-26 12:15:50|10293.53|10293.53|10293.53|10293.53|10293.53|10293.53|10293.53|10293.53|0
1653567360000|2022-05-26 12:16:00|10292.15|10292.15|10291.45|10291.45|10292.15|10292.15|10291.45|10291.45|0
1653567370000|2022-05-26 12:16:10|10291.1|10291.1|10291.1|10291.1|10291.1|10291.1|10291.1|10291.1|0
1653567390000|2022-05-26 12:16:30|10291.29|10291.29|10291.29|10291.29|10291.29|10291.29|10291.29|10291.29|0
1653567400000|2022-05-26 12:16:40|10288.94|10288.94|10282.65|10282.65|10288.94|10288.94|10282.65|10282.65|0
1653567410000|2022-05-26 12:16:50|10281.34|10281.34|10281.11|10281.11|10281.34|10281.34|10281.11|10281.11|0
1653567420000|2022-05-26 12:17:00|10280.89|10280.89|10282.05|10282.05|10282.05|10282.05|10280.89|10280.89|0
1653567430000|2022-05-26 12:17:10|10281.94|10281.94|10281.94|10281.94|10281.94|10281.94|10281.94|10281.94|0
1653567450000|2022-05-26 12:17:30|10282.05|10282.05|10283.42|10283.42|10283.42|10283.42|10282.05|10282.05|0
1653567490000|2022-05-26 12:18:10|10283.79|10283.79|10283.79|10283.79|10283.79|10283.79|10283.79|10283.79|0
1653567510000|2022-05-26 12:18:30|10283.69|10283.69|10284.48|10284.48|10284.48|10284.48|10283.69|10283.69|0
1653567540000|2022-05-26 12:19:00|10284.04|10284.04|10284.04|10284.04|10284.04|10284.04|10284.04|10284.04|0
1653567560000|2022-05-26 12:19:20|10284.62|10284.62|10283.84|10283.84|10284.62|10284.62|10283.47|10283.47|0
1653567570000|2022-05-26 12:19:30|10283.99|10283.99|10283.99|10283.99|10284.52|10284.52|10283.99|10283.99|0
1653567590000|2022-05-26 12:19:50|10283.9|10283.9|10284.63|10284.63|10284.63|10284.63|10283.9|10283.9|0
1653567610000|2022-05-26 12:20:10|10284.27|10284.27|10284.49|10284.49|10284.49|10284.49|10284.27|10284.27|0
1653567630000|2022-05-26 12:20:30|10285.19|10285.19|10284.77|10284.77|10285.19|10285.19|10284.77|10284.77|0
1653567650000|2022-05-26 12:20:50|10285.19|10285.19|10285.19|10285.19|10285.19|10285.19|10285.19|10285.19|0
1653567660000|2022-05-26 12:21:00|10286.11|10286.11|10286.11|10286.11|10286.11|10286.11|10286.11|10286.11|0
1653567670000|2022-05-26 12:21:10|10286.34|10286.34|10286.34|10286.34|10286.34|10286.34|10286.34|10286.34|0
1653567680000|2022-05-26 12:21:20|10286.1|10286.1|10286.1|10286.1|10286.1|10286.1|10286.1|10286.1|0
1653567690000|2022-05-26 12:21:30|10286.22|10286.22|10286.22|10286.22|10286.22|10286.22|10286.22|10286.22|0
1653567710000|2022-05-26 12:21:50|10286.13|10286.13|10286.13|10286.13|10286.13|10286.13|10286.13|10286.13|0
1653567720000|2022-05-26 12:22:00|10286.36|10286.36|10286.36|10286.36|10286.36|10286.36|10286.36|10286.36|0
1653567730000|2022-05-26 12:22:10|10286.46|10286.46|10287.2|10287.2|10287.2|10287.2|10286.46|10286.46|0
1653567740000|2022-05-26 12:22:20|10288.95|10288.95|10289.66|10289.66|10289.66|10289.66|10288.95|10288.95|0
1653567750000|2022-05-26 12:22:30|10289.74|10289.74|10289.74|10289.74|10289.74|10289.74|10289.74|10289.74|0
1653567830000|2022-05-26 12:23:50|10289.3|10289.3|10288.86|10288.86|10289.3|10289.3|10288.86|10288.86|0
1653567850000|2022-05-26 12:24:10|10288.4|10288.4|10288.4|10288.4|10288.4|10288.4|10288.4|10288.4|0
1653567870000|2022-05-26 12:24:30|10288.04|10288.04|10288.04|10288.04|10288.04|10288.04|10288.04|10288.04|0
1653567880000|2022-05-26 12:24:40|10288.29|10288.29|10288.29|10288.29|10288.29|10288.29|10288.29|10288.29|0
1653567900000|2022-05-26 12:25:00|10289.86|10289.86|10289.86|10289.86|10289.86|10289.86|10289.86|10289.86|0
1653567940000|2022-05-26 12:25:40|10290.55|10290.55|10290.63|10290.63|10290.63|10290.63|10290.55|10290.55|0
1653567950000|2022-05-26 12:25:50|10290.41|10290.41|10291.07|10291.07|10291.07|10291.07|10290.41|10290.41|0
1653567980000|2022-05-26 12:26:20|10290.97|10290.97|10291.43|10291.43|10291.43|10291.43|10290.97|10290.97|0
1653567990000|2022-05-26 12:26:30|10291.81|10291.81|10291.81|10291.81|10291.81|10291.81|10291.81|10291.81|0
1653568000000|2022-05-26 12:26:40|10292.03|10292.03|10292.4|10292.4|10292.4|10292.4|10292.03|10292.03|0
1653568020000|2022-05-26 12:27:00|10292.62|10292.62|10292.65|10292.65|10292.84|10292.84|10292.62|10292.62|0
1653568030000|2022-05-26 12:27:10|10293.44|10293.44|10293.26|10293.26|10293.44|10293.44|10293.08|10293.08|0
1653568040000|2022-05-26 12:27:20|10292.91|10292.91|10293.82|10293.82|10293.82|10293.82|10292.91|10292.91|0
1653568050000|2022-05-26 12:27:30|10294.26|10294.26|10294.17|10294.17|10294.26|10294.26|10294.17|10294.17|0
1653568060000|2022-05-26 12:27:40|10295.17|10295.17|10295.17|10295.17|10295.17|10295.17|10295.17|10295.17|0
1653568070000|2022-05-26 12:27:50|10295.41|10295.41|10295.41|10295.41|10295.41|10295.41|10295.41|10295.41|0
1653568080000|2022-05-26 12:28:00|10295.87|10295.87|10296.5|10296.5|10296.5|10296.5|10295.87|10295.87|0
1653568090000|2022-05-26 12:28:10|10296.31|10296.31|10296.31|10296.31|10296.31|10296.31|10296.31|10296.31|0
1653568100000|2022-05-26 12:28:20|10296.12|10296.12|10296.53|10296.53|10296.53|10296.53|10296.12|10296.12|0
1653568110000|2022-05-26 12:28:30|10296.16|10296.16|10296.16|10296.16|10296.16|10296.16|10296.16|10296.16|0
1653568120000|2022-05-26 12:28:40|10295.93|10295.93|10295.93|10295.93|10295.93|10295.93|10295.93|10295.93|0
1653568130000|2022-05-26 12:28:50|10295.65|10295.65|10295.65|10295.65|10295.65|10295.65|10295.65|10295.65|0
1653568140000|2022-05-26 12:29:00|10297.22|10297.22|10297.04|10297.04|10297.22|10297.22|10297.04|10297.04|0
1653568150000|2022-05-26 12:29:10|10296.58|10296.58|10297.37|10297.37|10297.37|10297.37|10296.58|10296.58|0
1653568160000|2022-05-26 12:29:20|10297|10297|10297.46|10297.46|10297.46|10297.46|10297|10297|0
1653568170000|2022-05-26 12:29:30|10297.65|10297.65|10297.65|10297.65|10297.65|10297.65|10297.65|10297.65|0
1653568180000|2022-05-26 12:29:40|10297.54|10297.54|10297.66|10297.66|10297.66|10297.66|10297.54|10297.54|0
1653568190000|2022-05-26 12:29:50|10297.9|10297.9|10296.87|10296.87|10297.9|10297.9|10296.63|10296.63|0
1653568200000|2022-05-26 12:30:00|10296.96|10296.96|10279.61|10279.61|10297.07|10297.07|10279.61|10279.61|0
1653568210000|2022-05-26 12:30:10|10279.28|10279.28|10273.92|10273.92|10282.64|10282.64|10273.92|10273.92|0
1653568220000|2022-05-26 12:30:20|10274.14|10274.14|10278.42|10278.42|10278.42|10278.42|10273.85|10273.85|0
1653568230000|2022-05-26 12:30:30|10278.5|10278.5|10280.9|10280.9|10281.01|10281.01|10278.5|10278.5|0
1653568240000|2022-05-26 12:30:40|10281.76|10281.76|10288.39|10288.39|10288.39|10288.39|10281.76|10281.76|0
1653568250000|2022-05-26 12:30:50|10288.58|10288.58|10288.58|10288.58|10288.58|10288.58|10288.58|10288.58|0
1653568260000|2022-05-26 12:31:00|10288.73|10288.73|10288.96|10288.96|10288.96|10288.96|10288.73|10288.73|0
1653568270000|2022-05-26 12:31:10|10289.07|10289.07|10289.07|10289.07|10289.07|10289.07|10289.07|10289.07|0
1653568280000|2022-05-26 12:31:20|10288.92|10288.92|10288.92|10288.92|10288.92|10288.92|10288.92|10288.92|0
1653568290000|2022-05-26 12:31:30|10289.14|10289.14|10290.26|10290.26|10290.26|10290.26|10289.14|10289.14|0
1653568300000|2022-05-26 12:31:40|10290.39|10290.39|10290.39|10290.39|10290.39|10290.39|10290.39|10290.39|0
1653568310000|2022-05-26 12:31:50|10290.61|10290.61|10290.23|10290.23|10290.61|10290.61|10290.23|10290.23|0
1653568320000|2022-05-26 12:32:00|10290.48|10290.48|10295.19|10295.19|10295.19|10295.19|10290.35|10290.35|0
1653568330000|2022-05-26 12:32:10|10296.08|10296.08|10299.17|10299.17|10299.95|10299.95|10296.08|10296.08|0
1653568340000|2022-05-26 12:32:20|10299.4|10299.4|10297.49|10297.49|10299.4|10299.4|10297.49|10297.49|0
1653568350000|2022-05-26 12:32:30|10297.61|10297.61|10296.68|10296.68|10297.61|10297.61|10296.68|10296.68|0
1653568360000|2022-05-26 12:32:40|10296.59|10296.59|10296.59|10296.59|10296.59|10296.59|10296.59|10296.59|0
1653568370000|2022-05-26 12:32:50|10296.49|10296.49|10296.08|10296.08|10296.49|10296.49|10296.08|10296.08|0
1653568380000|2022-05-26 12:33:00|10295.92|10295.92|10296.67|10296.67|10296.67|10296.67|10295.92|10295.92|0
1653568390000|2022-05-26 12:33:10|10296.45|10296.45|10296.46|10296.46|10296.89|10296.89|10296.03|10296.03|0
1653568400000|2022-05-26 12:33:20|10296.68|10296.68|10296.68|10296.68|10296.68|10296.68|10296.68|10296.68|0
1653568410000|2022-05-26 12:33:30|10296.21|10296.21|10293.86|10293.86|10296.21|10296.21|10293.86|10293.86|0
1653568420000|2022-05-26 12:33:40|10293.95|10293.95|10293.86|10293.86|10293.95|10293.95|10293.86|10293.86|0
1653568430000|2022-05-26 12:33:50|10293.64|10293.64|10293.64|10293.64|10293.64|10293.64|10293.64|10293.64|0
1653568440000|2022-05-26 12:34:00|10290.5|10290.5|10288.09|10288.09|10290.5|10290.5|10288.09|10288.09|0
1653568450000|2022-05-26 12:34:10|10287.31|10287.31|10286.3|10286.3|10287.31|10287.31|10286.3|10286.3|0
1653568460000|2022-05-26 12:34:20|10286.49|10286.49|10286.67|10286.67|10286.67|10286.67|10286.49|10286.49|0
1653568490000|2022-05-26 12:34:50|10286.22|10286.22|10284.3|10284.3|10286.22|10286.22|10284.3|10284.3|0
1653568500000|2022-05-26 12:35:00|10284.08|10284.08|10283.45|10283.45|10284.08|10284.08|10283.45|10283.45|0
1653568520000|2022-05-26 12:35:20|10281.88|10281.88|10283.01|10283.01|10283.01|10283.01|10281.88|10281.88|0
1653568540000|2022-05-26 12:35:40|10282.64|10282.64|10282.49|10282.49|10282.64|10282.64|10282.04|10282.04|0
1653568550000|2022-05-26 12:35:50|10282.11|10282.11|10281.14|10281.14|10282.11|10282.11|10281.14|10281.14|0
1653568560000|2022-05-26 12:36:00|10279.73|10279.73|10279.73|10279.73|10279.73|10279.73|10279.73|10279.73|0
1653568570000|2022-05-26 12:36:10|10279.35|10279.35|10279.35|10279.35|10279.35|10279.35|10279.35|10279.35|0
1653568610000|2022-05-26 12:36:50|10278.91|10278.91|10279.13|10279.13|10279.13|10279.13|10278.91|10278.91|0
1653568620000|2022-05-26 12:37:00|10279.91|10279.91|10279.45|10279.45|10279.91|10279.91|10279.45|10279.45|0
1653568630000|2022-05-26 12:37:10|10279.23|10279.23|10280.61|10280.61|10280.61|10280.61|10279.23|10279.23|0
1653568650000|2022-05-26 12:37:30|10281.3|10281.3|10281.3|10281.3|10281.73|10281.73|10281.3|10281.3|0
1653568670000|2022-05-26 12:37:50|10281.12|10281.12|10281.12|10281.12|10281.12|10281.12|10281.12|10281.12|0
1653568680000|2022-05-26 12:38:00|10280.21|10280.21|10280.21|10280.21|10280.21|10280.21|10280.21|10280.21|0
1653568690000|2022-05-26 12:38:10|10280.99|10280.99|10280.99|10280.99|10280.99|10280.99|10280.99|10280.99|0
1653568700000|2022-05-26 12:38:20|10280.87|10280.87|10280.87|10280.87|10280.87|10280.87|10280.87|10280.87|0
1653568720000|2022-05-26 12:38:40|10280.41|10280.41|10280.15|10280.15|10280.41|10280.41|10280.15|10280.15|0
1653568730000|2022-05-26 12:38:50|10280.38|10280.38|10280.38|10280.38|10280.38|10280.38|10280.38|10280.38|0
1653568740000|2022-05-26 12:39:00|10280.48|10280.48|10279.55|10279.55|10280.48|10280.48|10279.55|10279.55|0
1653568750000|2022-05-26 12:39:10|10279.33|10279.33|10279.33|10279.33|10279.33|10279.33|10279.33|10279.33|0
1653568760000|2022-05-26 12:39:20|10279.72|10279.72|10279.72|10279.72|10279.72|10279.72|10279.72|10279.72|0
1653568770000|2022-05-26 12:39:30|10279.62|10279.62|10279.62|10279.62|10279.62|10279.62|10279.62|10279.62|0
1653568780000|2022-05-26 12:39:40|10279.43|10279.43|10279.97|10279.97|10279.97|10279.97|10279.43|10279.43|0
1653568800000|2022-05-26 12:40:00|10280.19|10280.19|10280.19|10280.19|10280.19|10280.19|10280.19|10280.19|0
1653568810000|2022-05-26 12:40:10|10279.51|10279.51|10279.26|10279.26|10279.51|10279.51|10279.26|10279.26|0
1653568820000|2022-05-26 12:40:20|10279.48|10279.48|10279.62|10279.62|10279.7|10279.7|10279.48|10279.48|0
1653568830000|2022-05-26 12:40:30|10279.39|10279.39|10279.3|10279.3|10279.39|10279.39|10279.3|10279.3|0
1653568860000|2022-05-26 12:41:00|10278.64|10278.64|10280.16|10280.16|10280.16|10280.16|10278.41|10278.41|0
1653568870000|2022-05-26 12:41:10|10280.62|10280.62|10280.18|10280.18|10280.74|10280.74|10279.96|10279.96|0
1653568880000|2022-05-26 12:41:20|10280.62|10280.62|10280.51|10280.51|10280.62|10280.62|10280.51|10280.51|0
1653568910000|2022-05-26 12:41:50|10280.07|10280.07|10280.51|10280.51|10280.51|10280.51|10280.07|10280.07|0
1653568930000|2022-05-26 12:42:10|10280.73|10280.73|10280.73|10280.73|10280.73|10280.73|10280.73|10280.73|0
1653568950000|2022-05-26 12:42:30|10280.96|10280.96|10280.96|10280.96|10280.96|10280.96|10280.96|10280.96|0
1653568960000|2022-05-26 12:42:40|10281.44|10281.44|10281.44|10281.44|10281.44|10281.44|10281.44|10281.44|0
1653568980000|2022-05-26 12:43:00|10281.82|10281.82|10282.17|10282.17|10282.17|10282.17|10281.82|10281.82|0
1653568990000|2022-05-26 12:43:10|10282.27|10282.27|10282.89|10282.89|10282.89|10282.89|10282.27|10282.27|0
1653569010000|2022-05-26 12:43:30|10283.99|10283.99|10283.99|10283.99|10283.99|10283.99|10283.99|10283.99|0
1653569020000|2022-05-26 12:43:40|10283.31|10283.31|10283.05|10283.05|10283.31|10283.31|10283.05|10283.05|0
1653569030000|2022-05-26 12:43:50|10282.88|10282.88|10283.12|10283.12|10283.12|10283.12|10282.8|10282.8|0
1653569050000|2022-05-26 12:44:10|10282.9|10282.9|10282.9|10282.9|10282.9|10282.9|10282.9|10282.9|0
1653569060000|2022-05-26 12:44:20|10282.72|10282.72|10282.3|10282.3|10282.72|10282.72|10282.3|10282.3|0
1653569070000|2022-05-26 12:44:30|10282.99|10282.99|10283.86|10283.86|10283.86|10283.86|10282.99|10282.99|0
1653569090000|2022-05-26 12:44:50|10284.32|10284.32|10284.54|10284.54|10284.54|10284.54|10284.32|10284.32|0
1653569100000|2022-05-26 12:45:00|10284.99|10284.99|10287.48|10287.48|10287.5|10287.5|10284.99|10284.99|0
1653569110000|2022-05-26 12:45:10|10287.66|10287.66|10290.66|10290.66|10290.66|10290.66|10287.66|10287.66|0
1653569120000|2022-05-26 12:45:20|10290.85|10290.85|10291.7|10291.7|10291.7|10291.7|10290.85|10290.85|0
1653569140000|2022-05-26 12:45:40|10292.07|10292.07|10291.98|10291.98|10292.07|10292.07|10291.98|10291.98|0
1653569160000|2022-05-26 12:46:00|10292.66|10292.66|10294.2|10294.2|10294.98|10294.98|10292.66|10292.66|0
1653569170000|2022-05-26 12:46:10|10294.86|10294.86|10295.76|10295.76|10295.76|10295.76|10294.86|10294.86|0
1653569180000|2022-05-26 12:46:20|10296.13|10296.13|10296.32|10296.32|10296.32|10296.32|10296.13|10296.13|0
1653569190000|2022-05-26 12:46:30|10296.75|10296.75|10296.83|10296.83|10296.83|10296.83|10296.75|10296.75|0
1653569200000|2022-05-26 12:46:40|10297.62|10297.62|10296.95|10296.95|10297.62|10297.62|10296.95|10296.95|0
1653569210000|2022-05-26 12:46:50|10297.04|10297.04|10296.95|10296.95|10297.04|10297.04|10296.51|10296.51|0
1653569230000|2022-05-26 12:47:10|10297.05|10297.05|10297.05|10297.05|10297.05|10297.05|10297.05|10297.05|0
1653569240000|2022-05-26 12:47:20|10296.42|10296.42|10296.42|10296.42|10296.42|10296.42|10296.42|10296.42|0
1653569250000|2022-05-26 12:47:30|10296.86|10296.86|10297.15|10297.15|10297.15|10297.15|10296.86|10296.86|0
1653569260000|2022-05-26 12:47:40|10296.96|10296.96|10297.68|10297.68|10297.68|10297.68|10296.96|10296.96|0
1653569270000|2022-05-26 12:47:50|10297.8|10297.8|10297.8|10297.8|10297.8|10297.8|10297.8|10297.8|0
1653569280000|2022-05-26 12:48:00|10297.99|10297.99|10297.99|10297.99|10297.99|10297.99|10297.99|10297.99|0
1653569290000|2022-05-26 12:48:10|10298.21|10298.21|10298.03|10298.03|10298.21|10298.21|10297.86|10297.86|0
1653569300000|2022-05-26 12:48:20|10298.2|10298.2|10298.2|10298.2|10298.2|10298.2|10298.2|10298.2|0
1653569310000|2022-05-26 12:48:30|10298.3|10298.3|10298.11|10298.11|10298.3|10298.3|10298.11|10298.11|0
1653569320000|2022-05-26 12:48:40|10298.21|10298.21|10297.79|10297.79|10298.86|10298.86|10297.79|10297.79|0
1653569330000|2022-05-26 12:48:50|10298.04|10298.04|10298.52|10298.52|10298.52|10298.52|10297.85|10297.85|0
1653569340000|2022-05-26 12:49:00|10298.59|10298.59|10298.56|10298.56|10299.48|10299.48|10298.56|10298.56|0
1653569350000|2022-05-26 12:49:10|10297.88|10297.88|10298.21|10298.21|10298.21|10298.21|10297.88|10297.88|0
1653569360000|2022-05-26 12:49:20|10298.03|10298.03|10298.03|10298.03|10298.03|10298.03|10298.03|10298.03|0
1653569370000|2022-05-26 12:49:30|10298.43|10298.43|10298.53|10298.53|10298.53|10298.53|10298.43|10298.43|0
1653569380000|2022-05-26 12:49:40|10298.36|10298.36|10298.89|10298.89|10298.89|10298.89|10298.36|10298.36|0
1653569390000|2022-05-26 12:49:50|10299.11|10299.11|10299.11|10299.11|10299.11|10299.11|10299.11|10299.11|0
1653569410000|2022-05-26 12:50:10|10299.2|10299.2|10299.2|10299.2|10299.2|10299.2|10299.2|10299.2|0
1653569420000|2022-05-26 12:50:20|10299.28|10299.28|10299.37|10299.37|10299.37|10299.37|10299.28|10299.28|0
1653569440000|2022-05-26 12:50:40|10298.58|10298.58|10298.44|10298.44|10298.58|10298.58|10298.44|10298.44|0
1653569460000|2022-05-26 12:51:00|10298.63|10298.63|10298.72|10298.72|10298.72|10298.72|10298.63|10298.63|0
1653569470000|2022-05-26 12:51:10|10300.55|10300.55|10300.32|10300.32|10300.55|10300.55|10300.32|10300.32|0
1653569480000|2022-05-26 12:51:20|10300.54|10300.54|10300.98|10300.98|10300.98|10300.98|10300.54|10300.54|0
1653569500000|2022-05-26 12:51:40|10301.26|10301.26|10301.26|10301.26|10301.26|10301.26|10301.26|10301.26|0
1653569510000|2022-05-26 12:51:50|10301.49|10301.49|10301.49|10301.49|10301.49|10301.49|10301.49|10301.49|0
1653569520000|2022-05-26 12:52:00|10301.91|10301.91|10301.91|10301.91|10301.91|10301.91|10301.91|10301.91|0
1653569530000|2022-05-26 12:52:10|10303.06|10303.06|10303.06|10303.06|10303.06|10303.06|10303.06|10303.06|0
1653569540000|2022-05-26 12:52:20|10303.58|10303.58|10303.83|10303.83|10303.83|10303.83|10303.58|10303.58|0
1653569570000|2022-05-26 12:52:50|10303.99|10303.99|10303.99|10303.99|10303.99|10303.99|10303.99|10303.99|0
1653569580000|2022-05-26 12:53:00|10303.2|10303.2|10304.08|10304.08|10304.08|10304.08|10303.2|10303.2|0
1653569600000|2022-05-26 12:53:20|10304.41|10304.41|10304.41|10304.41|10304.41|10304.41|10304.41|10304.41|0
1653569610000|2022-05-26 12:53:30|10304.51|10304.51|10304.69|10304.69|10304.69|10304.69|10304.51|10304.51|0
1653569630000|2022-05-26 12:53:50|10304.85|10304.85|10304.85|10304.85|10304.85|10304.85|10304.85|10304.85|0
1653569640000|2022-05-26 12:54:00|10305.28|10305.28|10305.28|10305.28|10305.28|10305.28|10305.28|10305.28|0
1653569660000|2022-05-26 12:54:20|10305.5|10305.5|10305.5|10305.5|10305.5|10305.5|10305.5|10305.5|0
1653569690000|2022-05-26 12:54:50|10305.86|10305.86|10305.98|10305.98|10305.98|10305.98|10305.86|10305.86|0
1653569710000|2022-05-26 12:55:10|10306.42|10306.42|10306.42|10306.42|10306.42|10306.42|10306.42|10306.42|0
1653569740000|2022-05-26 12:55:40|10306.3|10306.3|10306.3|10306.3|10306.3|10306.3|10306.3|10306.3|0
1653569750000|2022-05-26 12:55:50|10306.2|10306.2|10305.68|10305.68|10306.2|10306.2|10305.57|10305.57|0
1653569760000|2022-05-26 12:56:00|10305.83|10305.83|10306.11|10306.11|10306.11|10306.11|10305.83|10305.83|0
1653569790000|2022-05-26 12:56:30|10306.22|10306.22|10306.33|10306.33|10306.33|10306.33|10306.22|10306.22|0
1653569800000|2022-05-26 12:56:40|10306.76|10306.76|10306.99|10306.99|10306.99|10306.99|10306.76|10306.76|0
1653569810000|2022-05-26 12:56:50|10307.21|10307.21|10306.76|10306.76|10307.21|10307.21|10306.76|10306.76|0
1653569820000|2022-05-26 12:57:00|10306.33|10306.33|10306.56|10306.56|10306.56|10306.56|10306.33|10306.33|0
1653569850000|2022-05-26 12:57:30|10306.34|10306.34|10306.34|10306.34|10306.34|10306.34|10306.34|10306.34|0
1653569860000|2022-05-26 12:57:40|10306.42|10306.42|10306.42|10306.42|10306.42|10306.42|10306.42|10306.42|0
1653569870000|2022-05-26 12:57:50|10306.2|10306.2|10306.2|10306.2|10306.2|10306.2|10306.2|10306.2|0
1653569880000|2022-05-26 12:58:00|10305.84|10305.84|10305.67|10305.67|10306.02|10306.02|10305.67|10305.67|0
1653569890000|2022-05-26 12:58:10|10305.31|10305.31|10305.31|10305.31|10305.31|10305.31|10305.31|10305.31|0
1653569920000|2022-05-26 12:58:40|10305.09|10305.09|10305.77|10305.77|10305.77|10305.77|10305.09|10305.09|0
1653569930000|2022-05-26 12:58:50|10305.09|10305.09|10304.87|10304.87|10305.09|10305.09|10304.87|10304.87|0
1653569940000|2022-05-26 12:59:00|10303.99|10303.99|10303.99|10303.99|10303.99|10303.99|10303.99|10303.99|0
1653569950000|2022-05-26 12:59:10|10302.29|10302.29|10302.29|10302.29|10302.29|10302.29|10302.29|10302.29|0
1653569960000|2022-05-26 12:59:20|10301.92|10301.92|10301.93|10301.93|10302.11|10302.11|10301.92|10301.92|0
1653569970000|2022-05-26 12:59:30|10301.5|10301.5|10301.5|10301.5|10301.5|10301.5|10301.5|10301.5|0
1653569980000|2022-05-26 12:59:40|10301.12|10301.12|10300.51|10300.51|10301.12|10301.12|10300.51|10300.51|0
1653569990000|2022-05-26 12:59:50|10300.95|10300.95|10301.04|10301.04|10301.73|10301.73|10300.95|10300.95|0
1653570000000|2022-05-26 13:00:00|10300.59|10300.59|10300.27|10300.27|10300.59|10300.59|10299.79|10299.79|0
1653570010000|2022-05-26 13:00:10|10300.45|10300.45|10300.28|10300.28|10300.45|10300.45|10300.02|10300.02|0
1653570060000|2022-05-26 13:01:00|10300.37|10300.37|10300.87|10300.87|10300.87|10300.87|10300.37|10300.37|0
1653570070000|2022-05-26 13:01:10|10300.09|10300.09|10299.91|10299.91|10300.09|10300.09|10299.91|10299.91|0
1653570120000|2022-05-26 13:02:00|10300.2|10300.2|10300.66|10300.66|10300.66|10300.66|10300.2|10300.2|0
1653570130000|2022-05-26 13:02:10|10300.17|10300.17|10300.17|10300.17|10300.17|10300.17|10300.17|10300.17|0
1653570140000|2022-05-26 13:02:20|10301.39|10301.39|10301.39|10301.39|10301.62|10301.62|10301.39|10301.39|0
1653570150000|2022-05-26 13:02:30|10301.85|10301.85|10302.56|10302.56|10302.56|10302.56|10301.85|10301.85|0
1653570160000|2022-05-26 13:02:40|10302.78|10302.78|10303.46|10303.46|10303.46|10303.46|10302.78|10302.78|0
1653570170000|2022-05-26 13:02:50|10303.37|10303.37|10303.98|10303.98|10304.15|10304.15|10303.37|10303.37|0
1653570190000|2022-05-26 13:03:10|10303.88|10303.88|10303.41|10303.41|10303.88|10303.88|10303.41|10303.41|0
1653570210000|2022-05-26 13:03:30|10303.87|10303.87|10303.87|10303.87|10303.87|10303.87|10303.87|10303.87|0
1653570220000|2022-05-26 13:03:40|10304.44|10304.44|10304.79|10304.79|10304.79|10304.79|10304.44|10304.44|0
1653570230000|2022-05-26 13:03:50|10305.02|10305.02|10307.44|10307.44|10307.44|10307.44|10305.02|10305.02|0
1653570240000|2022-05-26 13:04:00|10307.66|10307.66|10307.88|10307.88|10307.88|10307.88|10307.66|10307.66|0
1653570260000|2022-05-26 13:04:20|10308.06|10308.06|10308.06|10308.06|10308.06|10308.06|10308.06|10308.06|0
1653570280000|2022-05-26 13:04:40|10307.94|10307.94|10307.94|10307.94|10307.94|10307.94|10307.94|10307.94|0
1653570290000|2022-05-26 13:04:50|10308.13|10308.13|10308.13|10308.13|10308.13|10308.13|10308.13|10308.13|0
1653570300000|2022-05-26 13:05:00|10308.31|10308.31|10308.31|10308.31|10308.31|10308.31|10308.31|10308.31|0
1653570310000|2022-05-26 13:05:10|10308.41|10308.41|10307.73|10307.73|10308.41|10308.41|10307.73|10307.73|0
1653570320000|2022-05-26 13:05:20|10308.19|10308.19|10308.19|10308.19|10308.19|10308.19|10308.19|10308.19|0
1653570340000|2022-05-26 13:05:40|10308.08|10308.08|10308.08|10308.08|10308.08|10308.08|10307.86|10307.86|0
1653570350000|2022-05-26 13:05:50|10308.33|10308.33|10308.33|10308.33|10308.33|10308.33|10308.33|10308.33|0
1653570360000|2022-05-26 13:06:00|10308.11|10308.11|10307.77|10307.77|10308.11|10308.11|10307.77|10307.77|0
1653570370000|2022-05-26 13:06:10|10307.96|10307.96|10307.69|10307.69|10307.96|10307.96|10307.48|10307.48|0
1653570380000|2022-05-26 13:06:20|10307.82|10307.82|10307.82|10307.82|10307.82|10307.82|10307.82|10307.82|0
1653570410000|2022-05-26 13:06:50|10308.14|10308.14|10308.53|10308.53|10308.53|10308.53|10308.14|10308.14|0
1653570420000|2022-05-26 13:07:00|10309.05|10309.05|10308.86|10308.86|10309.31|10309.31|10308.86|10308.86|0
1653570430000|2022-05-26 13:07:10|10308.99|10308.99|10308.61|10308.61|10308.99|10308.99|10308.61|10308.61|0
1653570460000|2022-05-26 13:07:40|10308.08|10308.08|10307.3|10307.3|10308.08|10308.08|10307.3|10307.3|0
1653570470000|2022-05-26 13:07:50|10306.87|10306.87|10306.87|10306.87|10306.87|10306.87|10306.87|10306.87|0
1653570480000|2022-05-26 13:08:00|10306.68|10306.68|10305.73|10305.73|10306.68|10306.68|10305.73|10305.73|0
1653570500000|2022-05-26 13:08:20|10305.64|10305.64|10303.27|10303.27|10305.64|10305.64|10303.27|10303.27|0
1653570510000|2022-05-26 13:08:30|10302.05|10302.05|10301.08|10301.08|10302.05|10302.05|10301.08|10301.08|0
1653570520000|2022-05-26 13:08:40|10300.47|10300.47|10299.33|10299.33|10300.47|10300.47|10299.33|10299.33|0
1653570530000|2022-05-26 13:08:50|10298.91|10298.91|10299.66|10299.66|10299.66|10299.66|10298.91|10298.91|0
1653570540000|2022-05-26 13:09:00|10299.53|10299.53|10298.89|10298.89|10299.53|10299.53|10298.89|10298.89|0
1653570580000|2022-05-26 13:09:40|10298.56|10298.56|10298.21|10298.21|10298.56|10298.56|10298.21|10298.21|0
1653570590000|2022-05-26 13:09:50|10297.52|10297.52|10297.52|10297.52|10297.52|10297.52|10297.52|10297.52|0
1653570600000|2022-05-26 13:10:00|10297.74|10297.74|10296.93|10296.93|10298.23|10298.23|10296.93|10296.93|0
1653570610000|2022-05-26 13:10:10|10296.71|10296.71|10296.71|10296.71|10296.71|10296.71|10296.71|10296.71|0
1653570620000|2022-05-26 13:10:20|10297.18|10297.18|10297.18|10297.18|10297.18|10297.18|10297.18|10297.18|0
1653570630000|2022-05-26 13:10:30|10297.66|10297.66|10296.95|10296.95|10297.66|10297.66|10296.88|10296.88|0
1653570640000|2022-05-26 13:10:40|10296.09|10296.09|10296.09|10296.09|10296.09|10296.09|10296.09|10296.09|0
1653570650000|2022-05-26 13:10:50|10295.66|10295.66|10296.09|10296.09|10296.09|10296.09|10295.66|10295.66|0
1653570660000|2022-05-26 13:11:00|10296|10296|10295.9|10295.9|10296|10296|10295.9|10295.9|0
1653570670000|2022-05-26 13:11:10|10296.38|10296.38|10296.6|10296.6|10296.6|10296.6|10296.38|10296.38|0
1653570680000|2022-05-26 13:11:20|10296.13|10296.13|10295.78|10295.78|10296.13|10296.13|10295.78|10295.78|0
1653570690000|2022-05-26 13:11:30|10296.21|10296.21|10297.06|10297.06|10297.06|10297.06|10296.21|10296.21|0
1653570700000|2022-05-26 13:11:40|10296.78|10296.78|10297.47|10297.47|10297.47|10297.47|10296.68|10296.68|0
1653570710000|2022-05-26 13:11:50|10298.17|10298.17|10298.39|10298.39|10298.39|10298.39|10298.17|10298.17|0
1653570720000|2022-05-26 13:12:00|10297.38|10297.38|10296.51|10296.51|10297.38|10297.38|10296.51|10296.51|0
1653570730000|2022-05-26 13:12:10|10296.92|10296.92|10296.92|10296.92|10296.92|10296.92|10296.92|10296.92|0
1653570760000|2022-05-26 13:12:40|10297.02|10297.02|10296.92|10296.92|10297.02|10297.02|10296.92|10296.92|0
1653570770000|2022-05-26 13:12:50|10297.14|10297.14|10297.14|10297.14|10297.14|10297.14|10297.14|10297.14|0
1653570780000|2022-05-26 13:13:00|10297.6|10297.6|10298.03|10298.03|10298.03|10298.03|10297.6|10297.6|0
1653570800000|2022-05-26 13:13:20|10297.11|10297.11|10296.33|10296.33|10297.11|10297.11|10296.33|10296.33|0
1653570810000|2022-05-26 13:13:30|10295.55|10295.55|10296.08|10296.08|10296.08|10296.08|10295.55|10295.55|0
1653570820000|2022-05-26 13:13:40|10295.98|10295.98|10295.98|10295.98|10295.98|10295.98|10295.98|10295.98|0
1653570840000|2022-05-26 13:14:00|10296.44|10296.44|10297.53|10297.53|10297.53|10297.53|10296.15|10296.15|0
1653570860000|2022-05-26 13:14:20|10297.29|10297.29|10297.73|10297.73|10297.73|10297.73|10297.29|10297.29|0
1653570870000|2022-05-26 13:14:30|10297.86|10297.86|10297.51|10297.51|10297.86|10297.86|10297.07|10297.07|0
1653570890000|2022-05-26 13:14:50|10300.64|10300.64|10300.64|10300.64|10300.64|10300.64|10300.64|10300.64|0
1653570900000|2022-05-26 13:15:00|10300.36|10300.36|10300.99|10300.99|10300.99|10300.99|10300.36|10300.36|0
1653570910000|2022-05-26 13:15:10|10300.74|10300.74|10300.97|10300.97|10300.97|10300.97|10300.74|10300.74|0
1653570920000|2022-05-26 13:15:20|10300.89|10300.89|10300.89|10300.89|10300.89|10300.89|10300.89|10300.89|0
1653570940000|2022-05-26 13:15:40|10300.61|10300.61|10300.14|10300.14|10300.61|10300.61|10300.14|10300.14|0
1653570960000|2022-05-26 13:16:00|10299.95|10299.95|10299.85|10299.85|10299.95|10299.95|10299.85|10299.85|0
1653570970000|2022-05-26 13:16:10|10299.66|10299.66|10299.58|10299.58|10299.66|10299.66|10299.58|10299.58|0
1653570980000|2022-05-26 13:16:20|10298.8|10298.8|10298.8|10298.8|10298.8|10298.8|10298.8|10298.8|0
1653570990000|2022-05-26 13:16:30|10298.99|10298.99|10298.61|10298.61|10299.08|10299.08|10298.61|10298.61|0
1653571000000|2022-05-26 13:16:40|10298.42|10298.42|10298.92|10298.92|10298.92|10298.92|10298.42|10298.42|0
1653571010000|2022-05-26 13:16:50|10299.2|10299.2|10299.2|10299.2|10299.2|10299.2|10299.2|10299.2|0
1653571020000|2022-05-26 13:17:00|10298.92|10298.92|10298.68|10298.68|10299.3|10299.3|10298.68|10298.68|0
1653571030000|2022-05-26 13:17:10|10298.21|10298.21|10298.21|10298.21|10298.21|10298.21|10298.21|10298.21|0
1653571040000|2022-05-26 13:17:20|10298.39|10298.39|10298.61|10298.61|10298.61|10298.61|10298.39|10298.39|0
1653571050000|2022-05-26 13:17:30|10299.08|10299.08|10299.08|10299.08|10299.08|10299.08|10299.08|10299.08|0
1653571060000|2022-05-26 13:17:40|10298.7|10298.7|10298.7|10298.7|10298.7|10298.7|10298.7|10298.7|0
1653571070000|2022-05-26 13:17:50|10298.99|10298.99|10298.48|10298.48|10298.99|10298.99|10298.48|10298.48|0
1653571080000|2022-05-26 13:18:00|10298.03|10298.03|10298.03|10298.03|10298.03|10298.03|10298.03|10298.03|0
1653571120000|2022-05-26 13:18:40|10297.92|10297.92|10296.04|10296.04|10297.92|10297.92|10296.04|10296.04|0
1653571130000|2022-05-26 13:18:50|10295.76|10295.76|10295.51|10295.51|10296.04|10296.04|10295.51|10295.51|0
1653571140000|2022-05-26 13:19:00|10294.89|10294.89|10293.57|10293.57|10294.98|10294.98|10293.57|10293.57|0
1653571160000|2022-05-26 13:19:20|10293.47|10293.47|10293.57|10293.57|10293.85|10293.85|10293.47|10293.47|0
1653571180000|2022-05-26 13:19:40|10293.89|10293.89|10293.89|10293.89|10293.89|10293.89|10293.89|10293.89|0
1653571200000|2022-05-26 13:20:00|10294.11|10294.11|10293.65|10293.65|10294.11|10294.11|10293.65|10293.65|0
1653571210000|2022-05-26 13:20:10|10293.28|10293.28|10293.28|10293.28|10293.28|10293.28|10293.28|10293.28|0
1653571220000|2022-05-26 13:20:20|10293.06|10293.06|10293.06|10293.06|10293.06|10293.06|10293.06|10293.06|0
1653571230000|2022-05-26 13:20:30|10292.33|10292.33|10292.57|10292.57|10292.76|10292.76|10292.33|10292.33|0
1653571240000|2022-05-26 13:20:40|10292.35|10292.35|10291.2|10291.2|10292.35|10292.35|10291.2|10291.2|0
1653571250000|2022-05-26 13:20:50|10291.48|10291.48|10291.48|10291.48|10291.48|10291.48|10291.48|10291.48|0
1653571260000|2022-05-26 13:21:00|10291.95|10291.95|10292.52|10292.52|10292.52|10292.52|10291.95|10291.95|0
1653571270000|2022-05-26 13:21:10|10292.74|10292.74|10292.34|10292.34|10292.74|10292.74|10292.34|10292.34|0
1653571300000|2022-05-26 13:21:40|10292.82|10292.82|10293.05|10293.05|10293.05|10293.05|10292.82|10292.82|0
1653571310000|2022-05-26 13:21:50|10293.3|10293.3|10293.3|10293.3|10293.3|10293.3|10293.3|10293.3|0
1653571320000|2022-05-26 13:22:00|10293.39|10293.39|10293.2|10293.2|10293.39|10293.39|10293.11|10293.11|0
1653571330000|2022-05-26 13:22:10|10293.39|10293.39|10293.39|10293.39|10293.86|10293.86|10293.39|10293.39|0
1653571350000|2022-05-26 13:22:30|10293.3|10293.3|10293.3|10293.3|10293.3|10293.3|10293.3|10293.3|0
1653571360000|2022-05-26 13:22:40|10293.17|10293.17|10293.17|10293.17|10293.17|10293.17|10293.17|10293.17|0
1653571370000|2022-05-26 13:22:50|10292.98|10292.98|10293.55|10293.55|10293.55|10293.55|10292.98|10292.98|0
1653571380000|2022-05-26 13:23:00|10293.45|10293.45|10293.13|10293.13|10293.74|10293.74|10292.86|10292.86|0
1653571390000|2022-05-26 13:23:10|10293.02|10293.02|10293.02|10293.02|10293.02|10293.02|10293.02|10293.02|0
1653571420000|2022-05-26 13:23:40|10293.13|10293.13|10293.13|10293.13|10293.13|10293.13|10293.13|10293.13|0
1653571440000|2022-05-26 13:24:00|10292.85|10292.85|10292.66|10292.66|10292.85|10292.85|10292.66|10292.66|0
1653571450000|2022-05-26 13:24:10|10292.57|10292.57|10292.85|10292.85|10292.85|10292.85|10292.57|10292.57|0
1653571490000|2022-05-26 13:24:50|10292.76|10292.76|10292.17|10292.17|10293.04|10293.04|10292.17|10292.17|0
1653571500000|2022-05-26 13:25:00|10291.79|10291.79|10291.6|10291.6|10291.79|10291.79|10291.6|10291.6|0
1653571510000|2022-05-26 13:25:10|10291.51|10291.51|10291.97|10291.97|10291.97|10291.97|10291.51|10291.51|0
1653571540000|2022-05-26 13:25:40|10292.85|10292.85|10292.67|10292.67|10292.85|10292.85|10292.67|10292.67|0
1653571550000|2022-05-26 13:25:50|10292.52|10292.52|10291.6|10291.6|10292.52|10292.52|10291.6|10291.6|0
1653571590000|2022-05-26 13:26:30|10292.05|10292.05|10293.36|10293.36|10293.36|10293.36|10291.83|10291.83|0
1653571600000|2022-05-26 13:26:40|10292.91|10292.91|10292.91|10292.91|10292.91|10292.91|10292.91|10292.91|0
1653571610000|2022-05-26 13:26:50|10292.69|10292.69|10291.82|10291.82|10292.69|10292.69|10291.82|10291.82|0
1653571620000|2022-05-26 13:27:00|10291.67|10291.67|10292.26|10292.26|10292.49|10292.49|10291.52|10291.52|0
1653571630000|2022-05-26 13:27:10|10291.82|10291.82|10292.13|10292.13|10292.29|10292.29|10291.82|10291.82|0
1653571640000|2022-05-26 13:27:20|10292.31|10292.31|10292.72|10292.72|10292.72|10292.72|10292.31|10292.31|0
1653571650000|2022-05-26 13:27:30|10292.91|10292.91|10293.35|10293.35|10293.53|10293.53|10292.91|10292.91|0
1653571680000|2022-05-26 13:28:00|10293.07|10293.07|10293.35|10293.35|10293.35|10293.35|10293.07|10293.07|0
1653571690000|2022-05-26 13:28:10|10293.92|10293.92|10294.2|10294.2|10294.29|10294.29|10293.92|10293.92|0
1653571700000|2022-05-26 13:28:20|10294.32|10294.32|10294.32|10294.32|10294.32|10294.32|10294.32|10294.32|0
1653571720000|2022-05-26 13:28:40|10294.09|10294.09|10294.57|10294.57|10294.57|10294.57|10294.09|10294.09|0
1653571730000|2022-05-26 13:28:50|10294.78|10294.78|10297.39|10297.39|10297.48|10297.48|10294.78|10294.78|0
1653571740000|2022-05-26 13:29:00|10297.62|10297.62|10297.37|10297.37|10297.62|10297.62|10297.37|10297.37|0
1653571750000|2022-05-26 13:29:10|10297.6|10297.6|10297.6|10297.6|10297.6|10297.6|10297.6|10297.6|0
1653571770000|2022-05-26 13:29:30|10297.77|10297.77|10298.02|10298.02|10298.02|10298.02|10297.69|10297.69|0
1653571780000|2022-05-26 13:29:40|10297.79|10297.79|10299.64|10299.64|10299.64|10299.64|10297.79|10297.79|0
1653571790000|2022-05-26 13:29:50|10299.46|10299.46|10299.93|10299.93|10299.93|10299.93|10299.46|10299.46|0
1653571800000|2022-05-26 13:30:00|10299.75|10299.75|10299.32|10299.32|10299.75|10299.75|10299.07|10299.07|0
1653571810000|2022-05-26 13:30:10|10299.19|10299.19|10299.42|10299.42|10299.44|10299.44|10298.97|10298.97|0
1653571820000|2022-05-26 13:30:20|10299.67|10299.67|10302.58|10302.58|10302.58|10302.58|10299.67|10299.67|0
1653571830000|2022-05-26 13:30:30|10303.27|10303.27|10305.39|10305.39|10305.44|10305.44|10303.17|10303.17|0
1653571840000|2022-05-26 13:30:40|10304.25|10304.25|10303.67|10303.67|10304.27|10304.27|10303.48|10303.48|0
1653571850000|2022-05-26 13:30:50|10303.76|10303.76|10303.26|10303.26|10303.76|10303.76|10303.03|10303.03|0
1653571860000|2022-05-26 13:31:00|10303.03|10303.03|10303.39|10303.39|10303.39|10303.39|10303.03|10303.03|0
1653571870000|2022-05-26 13:31:10|10303.01|10303.01|10303.73|10303.73|10303.73|10303.73|10303.01|10303.01|0
1653571880000|2022-05-26 13:31:20|10303.51|10303.51|10303.51|10303.51|10303.51|10303.51|10303.51|10303.51|0
1653571890000|2022-05-26 13:31:30|10304.36|10304.36|10305.16|10305.16|10305.16|10305.16|10304.36|10304.36|0
1653571900000|2022-05-26 13:31:40|10304.97|10304.97|10304.97|10304.97|10304.97|10304.97|10304.97|10304.97|0
1653571910000|2022-05-26 13:31:50|10305.2|10305.2|10304.98|10304.98|10305.2|10305.2|10304.98|10304.98|0
1653571920000|2022-05-26 13:32:00|10305.16|10305.16|10305.16|10305.16|10305.16|10305.16|10305.16|10305.16|0
1653571930000|2022-05-26 13:32:10|10305.94|10305.94|10305.83|10305.83|10306.13|10306.13|10305.83|10305.83|0
1653571940000|2022-05-26 13:32:20|10305.67|10305.67|10303.97|10303.97|10306.1|10306.1|10303.97|10303.97|0
1653571950000|2022-05-26 13:32:30|10303.81|10303.81|10303.44|10303.44|10303.81|10303.81|10303.44|10303.44|0
1653571960000|2022-05-26 13:32:40|10305.01|10305.01|10305.01|10305.01|10305.01|10305.01|10305.01|10305.01|0
1653571980000|2022-05-26 13:33:00|10304.92|10304.92|10305.19|10305.19|10305.19|10305.19|10304.82|10304.82|0
1653571990000|2022-05-26 13:33:10|10305.42|10305.42|10307.54|10307.54|10308.08|10308.08|10305.42|10305.42|0
1653572000000|2022-05-26 13:33:20|10307.37|10307.37|10308.02|10308.02|10308.02|10308.02|10307.37|10307.37|0
1653572010000|2022-05-26 13:33:30|10308.18|10308.18|10309.86|10309.86|10309.86|10309.86|10308.18|10308.18|0
1653572020000|2022-05-26 13:33:40|10310.01|10310.01|10312.82|10312.82|10312.82|10312.82|10310.01|10310.01|0
1653572030000|2022-05-26 13:33:50|10312.95|10312.95|10313.15|10313.15|10313.4|10313.4|10312.95|10312.95|0
1653572040000|2022-05-26 13:34:00|10312.49|10312.49|10312.27|10312.27|10312.49|10312.49|10312.26|10312.26|0
1653572060000|2022-05-26 13:34:20|10312.51|10312.51|10312.41|10312.41|10312.51|10312.51|10312.41|10312.41|0
1653572070000|2022-05-26 13:34:30|10312.89|10312.89|10311.75|10311.75|10312.89|10312.89|10311.75|10311.75|0
1653572090000|2022-05-26 13:34:50|10312.12|10312.12|10312.85|10312.85|10312.85|10312.85|10312.12|10312.12|0
1653572100000|2022-05-26 13:35:00|10313.56|10313.56|10313.57|10313.57|10314.04|10314.04|10313.56|10313.56|0
1653572110000|2022-05-26 13:35:10|10313.67|10313.67|10314.24|10314.24|10314.46|10314.46|10313.16|10313.16|0
1653572120000|2022-05-26 13:35:20|10313.45|10313.45|10313.58|10313.58|10313.58|10313.58|10313.45|10313.45|0
1653572130000|2022-05-26 13:35:30|10313.45|10313.45|10314.01|10314.01|10314.01|10314.01|10313.45|10313.45|0
1653572140000|2022-05-26 13:35:40|10313.92|10313.92|10313.75|10313.75|10313.92|10313.92|10313.75|10313.75|0
1653572150000|2022-05-26 13:35:50|10314.12|10314.12|10314.12|10314.12|10314.12|10314.12|10314.12|10314.12|0
1653572160000|2022-05-26 13:36:00|10314.54|10314.54|10314.54|10314.54|10314.54|10314.54|10314.54|10314.54|0
1653572170000|2022-05-26 13:36:10|10314.72|10314.72|10314.93|10314.93|10314.93|10314.93|10314.54|10314.54|0
1653572180000|2022-05-26 13:36:20|10315.8|10315.8|10316.25|10316.25|10316.25|10316.25|10315.8|10315.8|0
1653572190000|2022-05-26 13:36:30|10316.37|10316.37|10316.82|10316.82|10316.82|10316.82|10316.37|10316.37|0
1653572220000|2022-05-26 13:37:00|10317|10317|10317|10317|10317|10317|10317|10317|0
1653572230000|2022-05-26 13:37:10|10316.22|10316.22|10314.87|10314.87|10316.22|10316.22|10314.87|10314.87|0
1653572240000|2022-05-26 13:37:20|10315.22|10315.22|10320.29|10320.29|10320.29|10320.29|10315.22|10315.22|0
1653572260000|2022-05-26 13:37:40|10320.5|10320.5|10320.5|10320.5|10320.5|10320.5|10320.07|10320.07|0
1653572270000|2022-05-26 13:37:50|10320.94|10320.94|10320.94|10320.94|10320.94|10320.94|10320.94|10320.94|0
1653572280000|2022-05-26 13:38:00|10320.75|10320.75|10321.26|10321.26|10321.26|10321.26|10320.47|10320.47|0
1653572290000|2022-05-26 13:38:10|10321.16|10321.16|10321.3|10321.3|10321.3|10321.3|10321.07|10321.07|0
1653572300000|2022-05-26 13:38:20|10321.52|10321.52|10324.41|10324.41|10324.41|10324.41|10321.52|10321.52|0
1653572310000|2022-05-26 13:38:30|10325.15|10325.15|10326.41|10326.41|10326.41|10326.41|10323.58|10323.58|0
1653572320000|2022-05-26 13:38:40|10326.79|10326.79|10327.52|10327.52|10327.96|10327.96|10326.79|10326.79|0
1653572330000|2022-05-26 13:38:50|10327.42|10327.42|10327.72|10327.72|10327.72|10327.72|10326.85|10326.85|0
1653572340000|2022-05-26 13:39:00|10327.64|10327.64|10327.99|10327.99|10328.07|10328.07|10327.56|10327.56|0
1653572350000|2022-05-26 13:39:10|10327.89|10327.89|10327.07|10327.07|10327.89|10327.89|10327.07|10327.07|0
1653572360000|2022-05-26 13:39:20|10326.28|10326.28|10326.28|10326.28|10326.28|10326.28|10326.28|10326.28|0
1653572370000|2022-05-26 13:39:30|10326.09|10326.09|10326.09|10326.09|10326.09|10326.09|10326.09|10326.09|0
1653572380000|2022-05-26 13:39:40|10325.97|10325.97|10325.8|10325.8|10325.97|10325.97|10325.8|10325.8|0
1653572390000|2022-05-26 13:39:50|10325.97|10325.97|10324.81|10324.81|10325.97|10325.97|10324.44|10324.44|0
1653572400000|2022-05-26 13:40:00|10324.03|10324.03|10324.15|10324.15|10324.37|10324.37|10324.03|10324.03|0
1653572410000|2022-05-26 13:40:10|10323.93|10323.93|10321.63|10321.63|10323.93|10323.93|10321.54|10321.54|0
1653572420000|2022-05-26 13:40:20|10321.86|10321.86|10321.86|10321.86|10321.86|10321.86|10321.86|10321.86|0
1653572430000|2022-05-26 13:40:30|10322.29|10322.29|10322.06|10322.06|10322.29|10322.29|10322.06|10322.06|0
1653572440000|2022-05-26 13:40:40|10321.82|10321.82|10321.15|10321.15|10321.82|10321.82|10321.15|10321.15|0
1653572450000|2022-05-26 13:40:50|10321.63|10321.63|10321.39|10321.39|10321.63|10321.63|10321.39|10321.39|0
1653572460000|2022-05-26 13:41:00|10320.93|10320.93|10318.42|10318.42|10320.93|10320.93|10318.42|10318.42|0
1653572470000|2022-05-26 13:41:10|10318.58|10318.58|10318.58|10318.58|10318.58|10318.58|10318.58|10318.58|0
1653572480000|2022-05-26 13:41:20|10318.81|10318.81|10317.67|10317.67|10318.81|10318.81|10317.67|10317.67|0
1653572490000|2022-05-26 13:41:30|10317.21|10317.21|10317.21|10317.21|10317.21|10317.21|10317.21|10317.21|0
1653572500000|2022-05-26 13:41:40|10317.44|10317.44|10317.01|10317.01|10317.44|10317.44|10317.01|10317.01|0
1653572510000|2022-05-26 13:41:50|10316.64|10316.64|10316.45|10316.45|10316.64|10316.64|10316.35|10316.35|0
1653572520000|2022-05-26 13:42:00|10316.25|10316.25|10317.32|10317.32|10317.51|10317.51|10316.25|10316.25|0
1653572530000|2022-05-26 13:42:10|10317.51|10317.51|10320.27|10320.27|10320.27|10320.27|10317.51|10317.51|0
1653572540000|2022-05-26 13:42:20|10320.36|10320.36|10320.92|10320.92|10320.92|10320.92|10320.36|10320.36|0
1653572560000|2022-05-26 13:42:40|10320.47|10320.47|10320.47|10320.47|10320.47|10320.47|10320.47|10320.47|0
1653572570000|2022-05-26 13:42:50|10320.9|10320.9|10320.43|10320.43|10320.9|10320.9|10320.43|10320.43|0
1653572580000|2022-05-26 13:43:00|10320.65|10320.65|10320.43|10320.43|10320.65|10320.65|10320.43|10320.43|0
1653572590000|2022-05-26 13:43:10|10320.86|10320.86|10320.43|10320.43|10320.86|10320.86|10320.08|10320.08|0
1653572600000|2022-05-26 13:43:20|10320.65|10320.65|10320.79|10320.79|10320.79|10320.79|10320.65|10320.65|0
1653572610000|2022-05-26 13:43:30|10321.68|10321.68|10322.33|10322.33|10322.33|10322.33|10321.68|10321.68|0
1653572620000|2022-05-26 13:43:40|10322.45|10322.45|10321.82|10321.82|10322.45|10322.45|10320.99|10320.99|0
1653572630000|2022-05-26 13:43:50|10322.05|10322.05|10322.22|10322.22|10322.27|10322.27|10322.05|10322.05|0
1653572640000|2022-05-26 13:44:00|10322.45|10322.45|10322.51|10322.51|10322.64|10322.64|10322.39|10322.39|0
1653572650000|2022-05-26 13:44:10|10322.35|10322.35|10322.05|10322.05|10322.35|10322.35|10322.05|10322.05|0
1653572660000|2022-05-26 13:44:20|10322.23|10322.23|10323.26|10323.26|10323.26|10323.26|10322.23|10322.23|0
1653572670000|2022-05-26 13:44:30|10323.51|10323.51|10323.42|10323.42|10323.51|10323.51|10323.33|10323.33|0
1653572680000|2022-05-26 13:44:40|10323.86|10323.86|10324.21|10324.21|10324.21|10324.21|10323.86|10323.86|0
1653572700000|2022-05-26 13:45:00|10324.44|10324.44|10324.27|10324.27|10324.44|10324.44|10324.27|10324.27|0
1653572710000|2022-05-26 13:45:10|10324.5|10324.5|10324.24|10324.24|10324.5|10324.5|10324.24|10324.24|0
1653572720000|2022-05-26 13:45:20|10323.81|10323.81|10322.79|10322.79|10323.81|10323.81|10322.79|10322.79|0
1653572730000|2022-05-26 13:45:30|10322.44|10322.44|10321.72|10321.72|10322.5|10322.5|10321.72|10321.72|0
1653572740000|2022-05-26 13:45:40|10321.29|10321.29|10321.26|10321.26|10321.72|10321.72|10321.26|10321.26|0
1653572750000|2022-05-26 13:45:50|10320.8|10320.8|10320.8|10320.8|10320.8|10320.8|10320.8|10320.8|0
1653572770000|2022-05-26 13:46:10|10320.89|10320.89|10321.67|10321.67|10321.67|10321.67|10320.89|10320.89|0
1653572780000|2022-05-26 13:46:20|10321.82|10321.82|10322.19|10322.19|10322.19|10322.19|10321.82|10321.82|0
1653572790000|2022-05-26 13:46:30|10322.01|10322.01|10322.01|10322.01|10322.01|10322.01|10322.01|10322.01|0
1653572800000|2022-05-26 13:46:40|10321.16|10321.16|10321.59|10321.59|10321.59|10321.59|10321.16|10321.16|0
1653572810000|2022-05-26 13:46:50|10321.46|10321.46|10321.41|10321.41|10321.69|10321.69|10321.41|10321.41|0
1653572820000|2022-05-26 13:47:00|10321.28|10321.28|10321.28|10321.28|10321.28|10321.28|10321.28|10321.28|0
1653572830000|2022-05-26 13:47:10|10321.39|10321.39|10322.26|10322.26|10322.26|10322.26|10321.39|10321.39|0
1653572840000|2022-05-26 13:47:20|10322.36|10322.36|10322.28|10322.28|10322.71|10322.71|10322.28|10322.28|0
1653572860000|2022-05-26 13:47:40|10322.66|10322.66|10322.98|10322.98|10323.09|10323.09|10322.66|10322.66|0
1653572870000|2022-05-26 13:47:50|10323.36|10323.36|10322.96|10322.96|10323.36|10323.36|10322.67|10322.67|0
1653572880000|2022-05-26 13:48:00|10323.05|10323.05|10324.43|10324.43|10324.43|10324.43|10323.05|10323.05|0
1653572890000|2022-05-26 13:48:10|10324.62|10324.62|10323.85|10323.85|10325.72|10325.72|10323.85|10323.85|0
1653572900000|2022-05-26 13:48:20|10323.67|10323.67|10324.4|10324.4|10324.4|10324.4|10323.5|10323.5|0
1653572910000|2022-05-26 13:48:30|10324.51|10324.51|10323.38|10323.38|10324.51|10324.51|10323.38|10323.38|0
1653572920000|2022-05-26 13:48:40|10323.09|10323.09|10322.57|10322.57|10323.09|10323.09|10322.39|10322.39|0
1653572930000|2022-05-26 13:48:50|10321|10321|10321|10321|10321|10321|10321|10321|0
1653572940000|2022-05-26 13:49:00|10320.91|10320.91|10320.76|10320.76|10320.91|10320.91|10320.76|10320.76|0
1653572950000|2022-05-26 13:49:10|10320.4|10320.4|10320.07|10320.07|10320.4|10320.4|10319.96|10319.96|0
1653572960000|2022-05-26 13:49:20|10319.86|10319.86|10319.68|10319.68|10319.91|10319.91|10319.68|10319.68|0
1653572970000|2022-05-26 13:49:30|10319.46|10319.46|10321.76|10321.76|10321.76|10321.76|10319.11|10319.11|0
1653572980000|2022-05-26 13:49:40|10322.54|10322.54|10322.64|10322.64|10322.64|10322.64|10322.54|10322.54|0
1653572990000|2022-05-26 13:49:50|10322.87|10322.87|10322.43|10322.43|10322.87|10322.87|10322.43|10322.43|0
1653573000000|2022-05-26 13:50:00|10322.2|10322.2|10321.99|10321.99|10322.47|10322.47|10321.98|10321.98|0
1653573010000|2022-05-26 13:50:10|10321.76|10321.76|10322.55|10322.55|10322.55|10322.55|10321.76|10321.76|0
1653573030000|2022-05-26 13:50:30|10323.01|10323.01|10323.01|10323.01|10323.01|10323.01|10323.01|10323.01|0
1653573050000|2022-05-26 13:50:50|10322.9|10322.9|10323.78|10323.78|10323.78|10323.78|10322.9|10322.9|0
1653573060000|2022-05-26 13:51:00|10324|10324|10324.56|10324.56|10324.56|10324.56|10324|10324|0
1653573070000|2022-05-26 13:51:10|10324.66|10324.66|10325.11|10325.11|10325.11|10325.11|10324.47|10324.47|0
1653573080000|2022-05-26 13:51:20|10325.02|10325.02|10325.24|10325.24|10325.24|10325.24|10325.02|10325.02|0
1653573090000|2022-05-26 13:51:30|10325.34|10325.34|10325.34|10325.34|10325.34|10325.34|10325.34|10325.34|0
1653573110000|2022-05-26 13:51:50|10325.52|10325.52|10326.43|10326.43|10326.43|10326.43|10325.52|10325.52|0
1653573120000|2022-05-26 13:52:00|10326.66|10326.66|10328.41|10328.41|10328.41|10328.41|10326.66|10326.66|0
1653573130000|2022-05-26 13:52:10|10327.98|10327.98|10330.79|10330.79|10330.9|10330.9|10327.91|10327.91|0
1653573140000|2022-05-26 13:52:20|10330.7|10330.7|10330.74|10330.74|10330.81|10330.81|10330.52|10330.52|0
1653573150000|2022-05-26 13:52:30|10330.3|10330.3|10330.46|10330.46|10330.46|10330.46|10330.3|10330.3|0
1653573160000|2022-05-26 13:52:40|10331.02|10331.02|10333.07|10333.07|10333.07|10333.07|10331.02|10331.02|0
1653573170000|2022-05-26 13:52:50|10333.29|10333.29|10333.03|10333.03|10333.69|10333.69|10333.03|10333.03|0
1653573180000|2022-05-26 13:53:00|10333.15|10333.15|10332.83|10332.83|10333.87|10333.87|10332.35|10332.35|0
1653573190000|2022-05-26 13:53:10|10333.06|10333.06|10331.85|10331.85|10333.06|10333.06|10331.85|10331.85|0
1653573200000|2022-05-26 13:53:20|10332.54|10332.54|10332.54|10332.54|10332.54|10332.54|10332.54|10332.54|0
1653573210000|2022-05-26 13:53:30|10332.36|10332.36|10332.57|10332.57|10332.57|10332.57|10332.36|10332.36|0
1653573220000|2022-05-26 13:53:40|10333.05|10333.05|10331.16|10331.16|10333.05|10333.05|10331.16|10331.16|0
1653573230000|2022-05-26 13:53:50|10330.94|10330.94|10331.49|10331.49|10331.72|10331.72|10330.94|10330.94|0
1653573240000|2022-05-26 13:54:00|10331.1|10331.1|10330.41|10330.41|10331.27|10331.27|10330.41|10330.41|0
1653573250000|2022-05-26 13:54:10|10329.93|10329.93|10329.93|10329.93|10329.93|10329.93|10329.93|10329.93|0
1653573260000|2022-05-26 13:54:20|10330.17|10330.17|10329.27|10329.27|10330.17|10330.17|10329.27|10329.27|0
1653573270000|2022-05-26 13:54:30|10329.05|10329.05|10329.3|10329.3|10329.52|10329.52|10328.96|10328.96|0
1653573280000|2022-05-26 13:54:40|10329.73|10329.73|10329.4|10329.4|10329.73|10329.73|10329.4|10329.4|0
1653573290000|2022-05-26 13:54:50|10329.01|10329.01|10329.01|10329.01|10329.01|10329.01|10329.01|10329.01|0
1653573300000|2022-05-26 13:55:00|10328.83|10328.83|10328.26|10328.26|10328.83|10328.83|10328.17|10328.17|0
1653573310000|2022-05-26 13:55:10|10328.14|10328.14|10319.59|10319.59|10328.14|10328.14|10319.59|10319.59|0
1653573320000|2022-05-26 13:55:20|10319.37|10319.37|10319.37|10319.37|10319.37|10319.37|10319.37|10319.37|0
1653573330000|2022-05-26 13:55:30|10319.59|10319.59|10319.49|10319.49|10320.27|10320.27|10319.49|10319.49|0
1653573340000|2022-05-26 13:55:40|10319.26|10319.26|10319.26|10319.26|10319.26|10319.26|10319.26|10319.26|0
1653573350000|2022-05-26 13:55:50|10319.49|10319.49|10318.92|10318.92|10319.49|10319.49|10318.48|10318.48|0
1653573370000|2022-05-26 13:56:10|10319.08|10319.08|10319.08|10319.08|10319.08|10319.08|10319.08|10319.08|0
1653573380000|2022-05-26 13:56:20|10318.97|10318.97|10319.85|10319.85|10319.85|10319.85|10318.97|10318.97|0
1653573390000|2022-05-26 13:56:30|10319.39|10319.39|10319.39|10319.39|10319.39|10319.39|10319.39|10319.39|0
1653573400000|2022-05-26 13:56:40|10319.16|10319.16|10319.16|10319.16|10319.16|10319.16|10319.16|10319.16|0
1653573410000|2022-05-26 13:56:50|10319.27|10319.27|10317.95|10317.95|10319.27|10319.27|10317.95|10317.95|0
1653573420000|2022-05-26 13:57:00|10318.05|10318.05|10318.08|10318.08|10318.08|10318.08|10317.85|10317.85|0
1653573430000|2022-05-26 13:57:10|10317.86|10317.86|10317.54|10317.54|10317.86|10317.86|10317.54|10317.54|0
1653573440000|2022-05-26 13:57:20|10317.74|10317.74|10317.9|10317.9|10317.9|10317.9|10317.74|10317.74|0
1653573450000|2022-05-26 13:57:30|10318.05|10318.05|10319.69|10319.69|10319.69|10319.69|10318.05|10318.05|0
1653573460000|2022-05-26 13:57:40|10319.26|10319.26|10319.33|10319.33|10319.33|10319.33|10319.26|10319.26|0
1653573470000|2022-05-26 13:57:50|10319.79|10319.79|10321.38|10321.38|10321.38|10321.38|10319.79|10319.79|0
1653573480000|2022-05-26 13:58:00|10321.6|10321.6|10321.6|10321.6|10321.6|10321.6|10321.6|10321.6|0
1653573490000|2022-05-26 13:58:10|10321.17|10321.17|10321.85|10321.85|10321.85|10321.85|10321.17|10321.17|0
1653573500000|2022-05-26 13:58:20|10321.63|10321.63|10321.86|10321.86|10321.86|10321.86|10321.63|10321.63|0
1653573510000|2022-05-26 13:58:30|10322.31|10322.31|10321.34|10321.34|10322.31|10322.31|10321.34|10321.34|0
1653573520000|2022-05-26 13:58:40|10320.9|10320.9|10320.85|10320.85|10321.03|10321.03|10320.85|10320.85|0
1653573530000|2022-05-26 13:58:50|10320.63|10320.63|10320.63|10320.63|10320.63|10320.63|10320.63|10320.63|0
1653573540000|2022-05-26 13:59:00|10321.5|10321.5|10322.51|10322.51|10322.51|10322.51|10321.41|10321.41|0
1653573550000|2022-05-26 13:59:10|10322.28|10322.28|10322.05|10322.05|10322.28|10322.28|10322.05|10322.05|0
1653573560000|2022-05-26 13:59:20|10321.27|10321.27|10321.43|10321.43|10321.43|10321.43|10321.27|10321.27|0
1653573570000|2022-05-26 13:59:30|10321.65|10321.65|10321.86|10321.86|10321.86|10321.86|10320.97|10320.97|0
1653573580000|2022-05-26 13:59:40|10322.84|10322.84|10322.33|10322.33|10322.84|10322.84|10322.33|10322.33|0
1653573590000|2022-05-26 13:59:50|10321.04|10321.04|10321.04|10321.04|10321.04|10321.04|10321.04|10321.04|0
1653573600000|2022-05-26 14:00:00|10320.85|10320.85|10316.27|10316.27|10320.85|10320.85|10308.02|10308.02|0
1653573610000|2022-05-26 14:00:10|10315.85|10315.85|10310.83|10310.83|10316.27|10316.27|10309.19|10309.19|0
1653573620000|2022-05-26 14:00:20|10312.55|10312.55|10312.59|10312.59|10313.87|10313.87|10312.55|10312.55|0
1653573630000|2022-05-26 14:00:30|10313.03|10313.03|10311.93|10311.93|10313.03|10313.03|10311.93|10311.93|0
1653573640000|2022-05-26 14:00:40|10311.51|10311.51|10296.26|10296.26|10311.51|10311.51|10296.26|10296.26|0
1653573650000|2022-05-26 14:00:50|10299.68|10299.68|10303.78|10303.78|10304.21|10304.21|10299.68|10299.68|0
1653573660000|2022-05-26 14:01:00|10303.96|10303.96|10306.35|10306.35|10306.97|10306.97|10303.96|10303.96|0
1653573670000|2022-05-26 14:01:10|10306.16|10306.16|10303.16|10303.16|10306.16|10306.16|10303.16|10303.16|0
1653573680000|2022-05-26 14:01:20|10303.36|10303.36|10313.92|10313.92|10313.92|10313.92|10303.16|10303.16|0
1653573690000|2022-05-26 14:01:30|10316.06|10316.06|10315.26|10315.26|10316.59|10316.59|10314.53|10314.53|0
1653573700000|2022-05-26 14:01:40|10314.82|10314.82|10319.1|10319.1|10319.1|10319.1|10314.82|10314.82|0
1653573710000|2022-05-26 14:01:50|10318.31|10318.31|10318.31|10318.31|10318.31|10318.31|10317.89|10317.89|0
1653573720000|2022-05-26 14:02:00|10318.75|10318.75|10318.15|10318.15|10318.75|10318.75|10317.47|10317.47|0
1653573740000|2022-05-26 14:02:20|10318.32|10318.32|10316.18|10316.18|10318.32|10318.32|10316.18|10316.18|0
1653573750000|2022-05-26 14:02:30|10316.41|10316.41|10316.41|10316.41|10316.41|10316.41|10316.41|10316.41|0
1653573760000|2022-05-26 14:02:40|10316.22|10316.22|10316.44|10316.44|10316.44|10316.44|10316.22|10316.22|0
1653573770000|2022-05-26 14:02:50|10316.66|10316.66|10317.41|10317.41|10317.41|10317.41|10316.66|10316.66|0
1653573780000|2022-05-26 14:03:00|10317.59|10317.59|10320.79|10320.79|10320.79|10320.79|10317.59|10317.59|0
1653573790000|2022-05-26 14:03:10|10321.65|10321.65|10322.46|10322.46|10322.46|10322.46|10321.65|10321.65|0
1653573800000|2022-05-26 14:03:20|10322.58|10322.58|10323.02|10323.02|10323.02|10323.02|10322.58|10322.58|0
1653573810000|2022-05-26 14:03:30|10323.46|10323.46|10323.18|10323.18|10323.46|10323.46|10323.18|10323.18|0
1653573820000|2022-05-26 14:03:40|10323.6|10323.6|10324.03|10324.03|10324.03|10324.03|10323.6|10323.6|0
1653573830000|2022-05-26 14:03:50|10324.23|10324.23|10323.22|10323.22|10324.23|10324.23|10323.22|10323.22|0
1653573840000|2022-05-26 14:04:00|10322.98|10322.98|10322.85|10322.85|10322.98|10322.98|10322.85|10322.85|0
1653573850000|2022-05-26 14:04:10|10323.71|10323.71|10323.71|10323.71|10323.71|10323.71|10323.71|10323.71|0
1653573860000|2022-05-26 14:04:20|10323.6|10323.6|10323.42|10323.42|10323.6|10323.6|10323.42|10323.42|0
1653573870000|2022-05-26 14:04:30|10322.99|10322.99|10322.57|10322.57|10322.99|10322.99|10322.57|10322.57|0
1653573880000|2022-05-26 14:04:40|10323.22|10323.22|10322.94|10322.94|10323.22|10323.22|10322.94|10322.94|0
1653573890000|2022-05-26 14:04:50|10323.38|10323.38|10324.16|10324.16|10324.16|10324.16|10323.38|10323.38|0
1653573900000|2022-05-26 14:05:00|10324.38|10324.38|10325.67|10325.67|10325.67|10325.67|10324.38|10324.38|0
1653573910000|2022-05-26 14:05:10|10325.49|10325.49|10325.49|10325.49|10325.49|10325.49|10325.49|10325.49|0
1653573920000|2022-05-26 14:05:20|10325.6|10325.6|10325.77|10325.77|10325.77|10325.77|10325.6|10325.6|0
1653573930000|2022-05-26 14:05:30|10326.2|10326.2|10326.7|10326.7|10326.7|10326.7|10326.2|10326.2|0
1653573940000|2022-05-26 14:05:40|10326.58|10326.58|10326.73|10326.73|10326.84|10326.84|10326.58|10326.58|0
1653573950000|2022-05-26 14:05:50|10326.86|10326.86|10328.25|10328.25|10328.25|10328.25|10326.86|10326.86|0
1653573960000|2022-05-26 14:06:00|10328|10328|10327.56|10327.56|10328|10328|10327.56|10327.56|0
1653573970000|2022-05-26 14:06:10|10327.79|10327.79|10327.31|10327.31|10328.01|10328.01|10327.31|10327.31|0
1653573980000|2022-05-26 14:06:20|10327.43|10327.43|10327.43|10327.43|10327.43|10327.43|10327.43|10327.43|0
1653573990000|2022-05-26 14:06:30|10327.08|10327.08|10327.08|10327.08|10327.08|10327.08|10327.08|10327.08|0
1653574000000|2022-05-26 14:06:40|10327.27|10327.27|10326.78|10326.78|10327.46|10327.46|10326.67|10326.67|0
1653574010000|2022-05-26 14:06:50|10326.6|10326.6|10325.85|10325.85|10326.6|10326.6|10325.64|10325.64|0
1653574020000|2022-05-26 14:07:00|10325.92|10325.92|10325.92|10325.92|10325.92|10325.92|10325.92|10325.92|0
1653574030000|2022-05-26 14:07:10|10326.02|10326.02|10325.78|10325.78|10326.02|10326.02|10325.64|10325.64|0
1653574050000|2022-05-26 14:07:30|10325.87|10325.87|10325.87|10325.87|10325.87|10325.87|10325.87|10325.87|0
1653574060000|2022-05-26 14:07:40|10325.99|10325.99|10326.12|10326.12|10326.12|10326.12|10325.33|10325.33|0
1653574070000|2022-05-26 14:07:50|10325.92|10325.92|10325|10325|10326.01|10326.01|10325|10325|0
1653574080000|2022-05-26 14:08:00|10324.57|10324.57|10326.57|10326.57|10326.57|10326.57|10324.57|10324.57|0
1653574090000|2022-05-26 14:08:10|10326.92|10326.92|10328.5|10328.5|10328.5|10328.5|10326.75|10326.75|0
1653574100000|2022-05-26 14:08:20|10328.07|10328.07|10329.12|10329.12|10329.12|10329.12|10328.07|10328.07|0
1653574110000|2022-05-26 14:08:30|10327.55|10327.55|10328.44|10328.44|10328.61|10328.61|10327.42|10327.42|0
1653574120000|2022-05-26 14:08:40|10328.01|10328.01|10328.01|10328.01|10328.01|10328.01|10328.01|10328.01|0
1653574130000|2022-05-26 14:08:50|10328.19|10328.19|10328.36|10328.36|10328.36|10328.36|10328.19|10328.19|0
1653574140000|2022-05-26 14:09:00|10328.58|10328.58|10328.58|10328.58|10328.58|10328.58|10328.58|10328.58|0
1653574150000|2022-05-26 14:09:10|10328.69|10328.69|10328.26|10328.26|10328.69|10328.69|10328.26|10328.26|0
1653574170000|2022-05-26 14:09:30|10329.04|10329.04|10329.15|10329.15|10329.15|10329.15|10329.04|10329.04|0
1653574180000|2022-05-26 14:09:40|10329.04|10329.04|10329.16|10329.16|10329.16|10329.16|10328.93|10328.93|0
1653574190000|2022-05-26 14:09:50|10328.94|10328.94|10328.56|10328.56|10328.94|10328.94|10328.56|10328.56|0
1653574200000|2022-05-26 14:10:00|10328.99|10328.99|10328.8|10328.8|10328.99|10328.99|10328.55|10328.55|0
1653574210000|2022-05-26 14:10:10|10328.38|10328.38|10328.02|10328.02|10328.38|10328.38|10327.59|10327.59|0
1653574220000|2022-05-26 14:10:20|10327.91|10327.91|10327.89|10327.89|10328.09|10328.09|10327.65|10327.65|0
1653574230000|2022-05-26 14:10:30|10327.78|10327.78|10327.21|10327.21|10327.78|10327.78|10326.91|10326.91|0
1653574240000|2022-05-26 14:10:40|10327.46|10327.46|10327.24|10327.24|10327.49|10327.49|10327.24|10327.24|0
1653574250000|2022-05-26 14:10:50|10327.49|10327.49|10327.95|10327.95|10328.16|10328.16|10327.45|10327.45|0
1653574260000|2022-05-26 14:11:00|10328.39|10328.39|10328.4|10328.4|10328.4|10328.4|10327.53|10327.53|0
1653574270000|2022-05-26 14:11:10|10328.62|10328.62|10329.63|10329.63|10329.63|10329.63|10328.62|10328.62|0
1653574280000|2022-05-26 14:11:20|10330.05|10330.05|10330.42|10330.42|10330.42|10330.42|10330.05|10330.05|0
1653574290000|2022-05-26 14:11:30|10330.64|10330.64|10333.36|10333.36|10333.36|10333.36|10330.64|10330.64|0
1653574300000|2022-05-26 14:11:40|10333.18|10333.18|10332.6|10332.6|10333.18|10333.18|10332.4|10332.4|0
1653574310000|2022-05-26 14:11:50|10332.78|10332.78|10332.8|10332.8|10332.8|10332.8|10332.7|10332.7|0
1653574320000|2022-05-26 14:12:00|10333.16|10333.16|10337.61|10337.61|10337.62|10337.62|10333.06|10333.06|0
1653574330000|2022-05-26 14:12:10|10338.27|10338.27|10338.92|10338.92|10338.92|10338.92|10338.27|10338.27|0
1653574340000|2022-05-26 14:12:20|10339.03|10339.03|10339.03|10339.03|10339.03|10339.03|10339.03|10339.03|0
1653574350000|2022-05-26 14:12:30|10339.71|10339.71|10340.39|10340.39|10341.16|10341.16|10339.5|10339.5|0
1653574360000|2022-05-26 14:12:40|10340.83|10340.83|10341.84|10341.84|10341.84|10341.84|10340.83|10340.83|0
1653574370000|2022-05-26 14:12:50|10341.95|10341.95|10341.86|10341.86|10341.96|10341.96|10341.73|10341.73|0
1653574380000|2022-05-26 14:13:00|10342.08|10342.08|10342.63|10342.63|10342.63|10342.63|10342.08|10342.08|0
1653574390000|2022-05-26 14:13:10|10342.85|10342.85|10344.74|10344.74|10345.23|10345.23|10342.74|10342.74|0
1653574400000|2022-05-26 14:13:20|10344.63|10344.63|10345.64|10345.64|10345.64|10345.64|10344.63|10344.63|0
1653574410000|2022-05-26 14:13:30|10345.92|10345.92|10345.95|10345.95|10346.05|10346.05|10345.63|10345.63|0
1653574420000|2022-05-26 14:13:40|10346.44|10346.44|10346.44|10346.44|10346.44|10346.44|10346.44|10346.44|0
1653574430000|2022-05-26 14:13:50|10346.54|10346.54|10347.63|10347.63|10347.63|10347.63|10346.54|10346.54|0
1653574440000|2022-05-26 14:14:00|10347.52|10347.52|10346.36|10346.36|10347.74|10347.74|10346.17|10346.17|0
1653574450000|2022-05-26 14:14:10|10345.7|10345.7|10345.42|10345.42|10346.02|10346.02|10345.42|10345.42|0
1653574460000|2022-05-26 14:14:20|10344.94|10344.94|10344.7|10344.7|10345.68|10345.68|10344.7|10344.7|0
1653574470000|2022-05-26 14:14:30|10344.93|10344.93|10347.5|10347.5|10347.5|10347.5|10344.93|10344.93|0
1653574480000|2022-05-26 14:14:40|10347.71|10347.71|10347.19|10347.19|10347.71|10347.71|10347.06|10347.06|0
1653574490000|2022-05-26 14:14:50|10346.33|10346.33|10347.1|10347.1|10347.43|10347.43|10346.33|10346.33|0
1653574500000|2022-05-26 14:15:00|10346.22|10346.22|10346.66|10346.66|10347.09|10347.09|10346.22|10346.22|0
1653574510000|2022-05-26 14:15:10|10346.55|10346.55|10346.77|10346.77|10346.77|10346.77|10346.44|10346.44|0
1653574520000|2022-05-26 14:15:20|10346.99|10346.99|10347.7|10347.7|10347.7|10347.7|10346.99|10346.99|0
1653574530000|2022-05-26 14:15:30|10348.08|10348.08|10348.45|10348.45|10348.45|10348.45|10347.99|10347.99|0
1653574540000|2022-05-26 14:15:40|10348.1|10348.1|10348.1|10348.1|10348.1|10348.1|10348.1|10348.1|0
1653574550000|2022-05-26 14:15:50|10347.87|10347.87|10346|10346|10348.96|10348.96|10346|10346|0
1653574560000|2022-05-26 14:16:00|10344.43|10344.43|10344.66|10344.66|10344.66|10344.66|10344.43|10344.43|0
1653574570000|2022-05-26 14:16:10|10344.82|10344.82|10345.62|10345.62|10345.62|10345.62|10344.82|10344.82|0
1653574580000|2022-05-26 14:16:20|10345.74|10345.74|10346.66|10346.66|10346.66|10346.66|10345.74|10345.74|0
1653574590000|2022-05-26 14:16:30|10346.83|10346.83|10348.08|10348.08|10348.08|10348.08|10346.51|10346.51|0
1653574600000|2022-05-26 14:16:40|10348.51|10348.51|10348.59|10348.59|10348.59|10348.59|10348.4|10348.4|0
1653574610000|2022-05-26 14:16:50|10348.68|10348.68|10349.44|10349.44|10349.88|10349.88|10348.68|10348.68|0
1653574620000|2022-05-26 14:17:00|10349.66|10349.66|10348.87|10348.87|10349.66|10349.66|10348.87|10348.87|0
1653574630000|2022-05-26 14:17:10|10349.04|10349.04|10347.75|10347.75|10349.04|10349.04|10347.75|10347.75|0
1653574650000|2022-05-26 14:17:30|10348|10348|10348.4|10348.4|10348.51|10348.51|10348|10348|0
1653574660000|2022-05-26 14:17:40|10348.58|10348.58|10348.94|10348.94|10348.94|10348.94|10347.37|10347.37|0
1653574670000|2022-05-26 14:17:50|10349.19|10349.19|10349.7|10349.7|10349.7|10349.7|10349.19|10349.19|0
1653574680000|2022-05-26 14:18:00|10350.13|10350.13|10348.13|10348.13|10350.34|10350.34|10348.13|10348.13|0
1653574690000|2022-05-26 14:18:10|10347.6|10347.6|10347.94|10347.94|10348.09|10348.09|10347.32|10347.32|0
1653574700000|2022-05-26 14:18:20|10347.83|10347.83|10347.9|10347.9|10348.01|10348.01|10347.83|10347.83|0
1653574710000|2022-05-26 14:18:30|10348.12|10348.12|10348.28|10348.28|10348.28|10348.28|10348|10348|0
1653574720000|2022-05-26 14:18:40|10348.17|10348.17|10349.81|10349.81|10349.81|10349.81|10348.17|10348.17|0
1653574730000|2022-05-26 14:18:50|10349.89|10349.89|10348.01|10348.01|10350.29|10350.29|10348.01|10348.01|0
1653574740000|2022-05-26 14:19:00|10348.24|10348.24|10347.87|10347.87|10348.24|10348.24|10347.66|10347.66|0
1653574750000|2022-05-26 14:19:10|10347.44|10347.44|10346.48|10346.48|10347.44|10347.44|10346.48|10346.48|0
1653574760000|2022-05-26 14:19:20|10346.59|10346.59|10348.2|10348.2|10348.2|10348.2|10346.59|10346.59|0
1653574770000|2022-05-26 14:19:30|10347.99|10347.99|10348.53|10348.53|10348.63|10348.63|10347.99|10347.99|0
1653574780000|2022-05-26 14:19:40|10348.63|10348.63|10350.18|10350.18|10350.28|10350.28|10348.53|10348.53|0
1653574790000|2022-05-26 14:19:50|10349.95|10349.95|10350.06|10350.06|10350.06|10350.06|10349.84|10349.84|0
1653574800000|2022-05-26 14:20:00|10350.18|10350.18|10350.05|10350.05|10350.31|10350.31|10349.64|10349.64|0
1653574810000|2022-05-26 14:20:10|10350.12|10350.12|10350.12|10350.12|10350.12|10350.12|10350.12|10350.12|0
1653574820000|2022-05-26 14:20:20|10350.24|10350.24|10350.35|10350.35|10350.46|10350.46|10350.24|10350.24|0
1653574830000|2022-05-26 14:20:30|10350.12|10350.12|10350.28|10350.28|10350.28|10350.28|10350|10350|0
1653574840000|2022-05-26 14:20:40|10350.11|10350.11|10349.67|10349.67|10350.28|10350.28|10349.66|10349.66|0
1653574850000|2022-05-26 14:20:50|10350.11|10350.11|10350.66|10350.66|10350.66|10350.66|10350.11|10350.11|0
1653574860000|2022-05-26 14:21:00|10350.84|10350.84|10350.57|10350.57|10350.84|10350.84|10350.46|10350.46|0
1653574870000|2022-05-26 14:21:10|10350.7|10350.7|10350.19|10350.19|10350.88|10350.88|10350.19|10350.19|0
1653574880000|2022-05-26 14:21:20|10350.28|10350.28|10351.17|10351.17|10351.17|10351.17|10350.28|10350.28|0
1653574890000|2022-05-26 14:21:30|10351.62|10351.62|10351.4|10351.4|10351.85|10351.85|10351.4|10351.4|0
1653574900000|2022-05-26 14:21:40|10351.62|10351.62|10351.26|10351.26|10351.62|10351.62|10351.26|10351.26|0
1653574910000|2022-05-26 14:21:50|10351.37|10351.37|10351.37|10351.37|10351.37|10351.37|10351.37|10351.37|0
1653574920000|2022-05-26 14:22:00|10351.56|10351.56|10351.18|10351.18|10351.56|10351.56|10351.18|10351.18|0
1653574930000|2022-05-26 14:22:10|10351.54|10351.54|10351.49|10351.49|10351.54|10351.54|10351.36|10351.36|0
1653574940000|2022-05-26 14:22:20|10351.61|10351.61|10352.47|10352.47|10352.47|10352.47|10351.61|10351.61|0
1653574950000|2022-05-26 14:22:30|10352.58|10352.58|10352.47|10352.47|10352.58|10352.58|10352.47|10352.47|0
1653574960000|2022-05-26 14:22:40|10352.65|10352.65|10353.08|10353.08|10353.08|10353.08|10352.54|10352.54|0
1653574970000|2022-05-26 14:22:50|10352.92|10352.92|10352.92|10352.92|10352.92|10352.92|10352.92|10352.92|0
1653574980000|2022-05-26 14:23:00|10353.37|10353.37|10353.32|10353.32|10353.64|10353.64|10353.15|10353.15|0
1653574990000|2022-05-26 14:23:10|10353.81|10353.81|10353.44|10353.44|10354.31|10354.31|10353.44|10353.44|0
1653575000000|2022-05-26 14:23:20|10353.26|10353.26|10353.32|10353.32|10353.32|10353.32|10353.04|10353.04|0
1653575010000|2022-05-26 14:23:30|10353.54|10353.54|10353.91|10353.91|10353.91|10353.91|10353.54|10353.54|0
1653575020000|2022-05-26 14:23:40|10354.02|10354.02|10354.46|10354.46|10354.46|10354.46|10354.02|10354.02|0
1653575030000|2022-05-26 14:23:50|10354.1|10354.1|10354.28|10354.28|10354.28|10354.28|10354.1|10354.1|0
1653575040000|2022-05-26 14:24:00|10354.39|10354.39|10353.5|10353.5|10354.39|10354.39|10353.5|10353.5|0
1653575050000|2022-05-26 14:24:10|10354.28|10354.28|10354.28|10354.28|10354.28|10354.28|10354.28|10354.28|0
1653575060000|2022-05-26 14:24:20|10354.65|10354.65|10354.42|10354.42|10354.79|10354.79|10354.33|10354.33|0
1653575070000|2022-05-26 14:24:30|10354.23|10354.23|10355.51|10355.51|10355.62|10355.62|10354.23|10354.23|0
1653575080000|2022-05-26 14:24:40|10355.73|10355.73|10355.29|10355.29|10355.73|10355.73|10355.29|10355.29|0
1653575090000|2022-05-26 14:24:50|10355.14|10355.14|10355.32|10355.32|10355.32|10355.32|10355.14|10355.14|0
1653575100000|2022-05-26 14:25:00|10355.23|10355.23|10356.8|10356.8|10356.8|10356.8|10355.23|10355.23|0
1653575110000|2022-05-26 14:25:10|10356.3|10356.3|10356.3|10356.3|10356.3|10356.3|10356.3|10356.3|0
1653575120000|2022-05-26 14:25:20|10356.58|10356.58|10357.37|10357.37|10357.47|10357.47|10356.58|10356.58|0
1653575130000|2022-05-26 14:25:30|10357.47|10357.47|10357.27|10357.27|10357.47|10357.47|10357.14|10357.14|0
1653575140000|2022-05-26 14:25:40|10356.4|10356.4|10356.67|10356.67|10356.85|10356.85|10356.4|10356.4|0
1653575150000|2022-05-26 14:25:50|10356.83|10356.83|10357.55|10357.55|10357.55|10357.55|10356.83|10356.83|0
1653575160000|2022-05-26 14:26:00|10357.71|10357.71|10357.52|10357.52|10357.71|10357.71|10357.29|10357.29|0
1653575170000|2022-05-26 14:26:10|10357.14|10357.14|10358.71|10358.71|10358.71|10358.71|10357.14|10357.14|0
1653575180000|2022-05-26 14:26:20|10358.55|10358.55|10356.45|10356.45|10358.55|10358.55|10356.45|10356.45|0
1653575190000|2022-05-26 14:26:30|10356.66|10356.66|10356.73|10356.73|10357.16|10357.16|10356.66|10356.66|0
1653575200000|2022-05-26 14:26:40|10356.83|10356.83|10356.61|10356.61|10356.83|10356.83|10356.29|10356.29|0
1653575210000|2022-05-26 14:26:50|10356.29|10356.29|10356.61|10356.61|10356.61|10356.61|10356.29|10356.29|0
1653575220000|2022-05-26 14:27:00|10356.47|10356.47|10356.91|10356.91|10356.91|10356.91|10356.22|10356.22|0
1653575230000|2022-05-26 14:27:10|10356.68|10356.68|10356.48|10356.48|10356.68|10356.68|10356.23|10356.23|0
1653575240000|2022-05-26 14:27:20|10355.69|10355.69|10355.3|10355.3|10355.92|10355.92|10355.3|10355.3|0
1653575250000|2022-05-26 14:27:30|10356.16|10356.16|10356.16|10356.16|10356.16|10356.16|10356.16|10356.16|0
1653575260000|2022-05-26 14:27:40|10355.73|10355.73|10355.77|10355.77|10355.77|10355.77|10355.35|10355.35|0
1653575270000|2022-05-26 14:27:50|10355.99|10355.99|10356.79|10356.79|10356.79|10356.79|10355.99|10355.99|0
1653575280000|2022-05-26 14:28:00|10359.93|10359.93|10359.94|10359.94|10360.17|10360.17|10359.7|10359.7|0
1653575290000|2022-05-26 14:28:10|10360.03|10360.03|10359.85|10359.85|10360.22|10360.22|10359.85|10359.85|0
1653575300000|2022-05-26 14:28:20|10360.17|10360.17|10360.3|10360.3|10360.3|10360.3|10360.17|10360.17|0
1653575310000|2022-05-26 14:28:30|10360.11|10360.11|10362.29|10362.29|10362.29|10362.29|10359.94|10359.94|0
1653575320000|2022-05-26 14:28:40|10362.07|10362.07|10362.12|10362.12|10362.46|10362.46|10362.07|10362.07|0
1653575330000|2022-05-26 14:28:50|10362.51|10362.51|10365.66|10365.66|10365.66|10365.66|10362.51|10362.51|0
1653575340000|2022-05-26 14:29:00|10365.88|10365.88|10365.88|10365.88|10366.05|10366.05|10365.69|10365.69|0
1653575350000|2022-05-26 14:29:10|10365.1|10365.1|10364.99|10364.99|10365.1|10365.1|10364.99|10364.99|0
1653575360000|2022-05-26 14:29:20|10365.43|10365.43|10365.57|10365.57|10365.57|10365.57|10365.21|10365.21|0
1653575370000|2022-05-26 14:29:30|10365.72|10365.72|10365.67|10365.67|10365.85|10365.85|10365.39|10365.39|0
1653575390000|2022-05-26 14:29:50|10365.44|10365.44|10365.88|10365.88|10365.88|10365.88|10365.44|10365.44|0
1653575400000|2022-05-26 14:30:00|10365.76|10365.76|10365.74|10365.74|10365.97|10365.97|10365.35|10365.35|0
1653575410000|2022-05-26 14:30:10|10365.52|10365.52|10366.33|10366.33|10366.56|10366.56|10365.45|10365.45|0
1653575420000|2022-05-26 14:30:20|10366.56|10366.56|10366.63|10366.63|10367.01|10367.01|10366.56|10366.56|0
1653575440000|2022-05-26 14:30:40|10367.12|10367.12|10367.19|10367.19|10367.51|10367.51|10366.99|10366.99|0
1653575450000|2022-05-26 14:30:50|10366.74|10366.74|10366.74|10366.74|10366.74|10366.74|10366.74|10366.74|0
1653575460000|2022-05-26 14:31:00|10367|10367|10368.65|10368.65|10368.65|10368.65|10366.87|10366.87|0
1653575470000|2022-05-26 14:31:10|10368.33|10368.33|10368.2|10368.2|10368.46|10368.46|10367.94|10367.94|0
1653575480000|2022-05-26 14:31:20|10368.11|10368.11|10368.69|10368.69|10368.69|10368.69|10368.05|10368.05|0
1653575490000|2022-05-26 14:31:30|10368.76|10368.76|10368.94|10368.94|10369.29|10369.29|10368.76|10368.76|0
1653575500000|2022-05-26 14:31:40|10369.31|10369.31|10370.65|10370.65|10370.65|10370.65|10369.31|10369.31|0
1653575510000|2022-05-26 14:31:50|10370.36|10370.36|10369.4|10369.4|10370.36|10370.36|10369.4|10369.4|0
1653575520000|2022-05-26 14:32:00|10369.21|10369.21|10368.59|10368.59|10369.21|10369.21|10368.36|10368.36|0
1653575530000|2022-05-26 14:32:10|10368.36|10368.36|10368.23|10368.23|10368.47|10368.47|10368.01|10368.01|0
1653575540000|2022-05-26 14:32:20|10368.6|10368.6|10368.23|10368.23|10368.6|10368.6|10368.23|10368.23|0
1653575550000|2022-05-26 14:32:30|10366.76|10366.76|10367.11|10367.11|10367.44|10367.44|10366.76|10366.76|0
1653575560000|2022-05-26 14:32:40|10367.44|10367.44|10367.78|10367.78|10368|10368|10367.29|10367.29|0
1653575570000|2022-05-26 14:32:50|10368.01|10368.01|10368.01|10368.01|10368.01|10368.01|10368.01|10368.01|0
1653575580000|2022-05-26 14:33:00|10367.29|10367.29|10366.97|10366.97|10367.29|10367.29|10366.84|10366.84|0
1653575590000|2022-05-26 14:33:10|10367.14|10367.14|10366.64|10366.64|10367.36|10367.36|10366.64|10366.64|0
1653575600000|2022-05-26 14:33:20|10367.07|10367.07|10367.07|10367.07|10367.07|10367.07|10367.07|10367.07|0
1653575610000|2022-05-26 14:33:30|10367.4|10367.4|10364.63|10364.63|10367.4|10367.4|10364.63|10364.63|0
1653575620000|2022-05-26 14:33:40|10364.84|10364.84|10365.3|10365.3|10365.3|10365.3|10364.84|10364.84|0
1653575630000|2022-05-26 14:33:50|10365.13|10365.13|10364.79|10364.79|10365.13|10365.13|10364.06|10364.06|0
1653575640000|2022-05-26 14:34:00|10365.01|10365.01|10366.47|10366.47|10366.49|10366.49|10365.01|10365.01|0
1653575650000|2022-05-26 14:34:10|10366.63|10366.63|10366.63|10366.63|10366.63|10366.63|10366.63|10366.63|0
1653575660000|2022-05-26 14:34:20|10366.47|10366.47|10366.96|10366.96|10366.96|10366.96|10366.17|10366.17|0
1653575670000|2022-05-26 14:34:30|10366.85|10366.85|10367.07|10367.07|10367.07|10367.07|10366.85|10366.85|0
1653575680000|2022-05-26 14:34:40|10366.82|10366.82|10366.76|10366.76|10366.82|10366.82|10366.4|10366.4|0
1653575690000|2022-05-26 14:34:50|10367.02|10367.02|10368.13|10368.13|10368.13|10368.13|10367.02|10367.02|0
1653575700000|2022-05-26 14:35:00|10367.66|10367.66|10369.11|10369.11|10369.33|10369.33|10367.66|10367.66|0
1653575710000|2022-05-26 14:35:10|10369.22|10369.22|10369.22|10369.22|10369.33|10369.33|10369.22|10369.22|0
1653575720000|2022-05-26 14:35:20|10369.59|10369.59|10371.03|10371.03|10371.13|10371.13|10369.59|10369.59|0
1653575730000|2022-05-26 14:35:30|10371.16|10371.16|10372.25|10372.25|10372.25|10372.25|10371.16|10371.16|0
1653575740000|2022-05-26 14:35:40|10371.47|10371.47|10371.49|10371.49|10371.67|10371.67|10371.45|10371.45|0
1653575750000|2022-05-26 14:35:50|10371.24|10371.24|10371.24|10371.24|10371.24|10371.24|10371.24|10371.24|0
1653575760000|2022-05-26 14:36:00|10370.86|10370.86|10370.75|10370.75|10370.86|10370.86|10370.56|10370.56|0
1653575770000|2022-05-26 14:36:10|10371.18|10371.18|10371.18|10371.18|10371.18|10371.18|10371.18|10371.18|0
1653575780000|2022-05-26 14:36:20|10370.99|10370.99|10371.28|10371.28|10371.28|10371.28|10370.9|10370.9|0
1653575790000|2022-05-26 14:36:30|10371.03|10371.03|10371.13|10371.13|10371.13|10371.13|10371.03|10371.03|0
1653575800000|2022-05-26 14:36:40|10371.26|10371.26|10371.16|10371.16|10371.26|10371.26|10371.16|10371.16|0
1653575810000|2022-05-26 14:36:50|10371.59|10371.59|10370.81|10370.81|10371.59|10371.59|10370.81|10370.81|0
1653575820000|2022-05-26 14:37:00|10370.62|10370.62|10369.96|10369.96|10372.19|10372.19|10369.85|10369.85|0
1653575830000|2022-05-26 14:37:10|10370.14|10370.14|10370.27|10370.27|10370.27|10370.27|10370.14|10370.14|0
1653575840000|2022-05-26 14:37:20|10369.89|10369.89|10369.35|10369.35|10369.89|10369.89|10369.35|10369.35|0
1653575850000|2022-05-26 14:37:30|10369.46|10369.46|10369.14|10369.14|10369.46|10369.46|10369.14|10369.14|0
1653575860000|2022-05-26 14:37:40|10368.91|10368.91|10369.56|10369.56|10369.56|10369.56|10368.91|10368.91|0
1653575870000|2022-05-26 14:37:50|10369.78|10369.78|10369.69|10369.69|10369.78|10369.78|10369.56|10369.56|0
1653575880000|2022-05-26 14:38:00|10369.88|10369.88|10369.81|10369.81|10369.88|10369.88|10369.6|10369.6|0
1653575890000|2022-05-26 14:38:10|10369.71|10369.71|10370.24|10370.24|10370.24|10370.24|10369.71|10369.71|0
1653575900000|2022-05-26 14:38:20|10370.15|10370.15|10370.58|10370.58|10370.7|10370.7|10370.15|10370.15|0
1653575910000|2022-05-26 14:38:30|10370.42|10370.42|10370.74|10370.74|10370.74|10370.74|10370.36|10370.36|0
1653575920000|2022-05-26 14:38:40|10370.71|10370.71|10370.44|10370.44|10371.36|10371.36|10370.35|10370.35|0
1653575940000|2022-05-26 14:39:00|10370.7|10370.7|10370.01|10370.01|10370.79|10370.79|10370.01|10370.01|0
1653575950000|2022-05-26 14:39:10|10370.09|10370.09|10371.72|10371.72|10371.72|10371.72|10370.09|10370.09|0
1653575960000|2022-05-26 14:39:20|10371.22|10371.22|10371.22|10371.22|10371.22|10371.22|10371.22|10371.22|0
1653575970000|2022-05-26 14:39:30|10371.7|10371.7|10371.81|10371.81|10371.81|10371.81|10371.7|10371.7|0
1653575980000|2022-05-26 14:39:40|10372.03|10372.03|10371.67|10371.67|10372.03|10372.03|10371.39|10371.39|0
1653575990000|2022-05-26 14:39:50|10371.58|10371.58|10372.02|10372.02|10372.23|10372.23|10371.58|10371.58|0
1653576000000|2022-05-26 14:40:00|10372.27|10372.27|10371.79|10371.79|10372.27|10372.27|10371.79|10371.79|0
1653576010000|2022-05-26 14:40:10|10371.92|10371.92|10372.51|10372.51|10372.73|10372.73|10371.67|10371.67|0
1653576020000|2022-05-26 14:40:20|10371.63|10371.63|10370.11|10370.11|10371.85|10371.85|10370.11|10370.11|0
1653576030000|2022-05-26 14:40:30|10369.98|10369.98|10367.01|10367.01|10369.98|10369.98|10367.01|10367.01|0
1653576050000|2022-05-26 14:40:50|10367.22|10367.22|10367.22|10367.22|10367.22|10367.22|10367.22|10367.22|0
1653576070000|2022-05-26 14:41:10|10367.68|10367.68|10367.68|10367.68|10367.68|10367.68|10367.68|10367.68|0
1653576080000|2022-05-26 14:41:20|10367.45|10367.45|10368.05|10368.05|10368.05|10368.05|10367.45|10367.45|0
1653576090000|2022-05-26 14:41:30|10367.93|10367.93|10367.49|10367.49|10367.93|10367.93|10367.49|10367.49|0
1653576100000|2022-05-26 14:41:40|10367.27|10367.27|10367.32|10367.32|10367.32|10367.32|10367.14|10367.14|0
1653576110000|2022-05-26 14:41:50|10367.76|10367.76|10367.76|10367.76|10367.76|10367.76|10367.76|10367.76|0
1653576120000|2022-05-26 14:42:00|10367.53|10367.53|10367.53|10367.53|10367.53|10367.53|10367.53|10367.53|0
1653576130000|2022-05-26 14:42:10|10367.31|10367.31|10367.79|10367.79|10367.79|10367.79|10367.31|10367.31|0
1653576140000|2022-05-26 14:42:20|10367.96|10367.96|10367.31|10367.31|10367.96|10367.96|10367.31|10367.31|0
1653576150000|2022-05-26 14:42:30|10367.57|10367.57|10366.74|10366.74|10367.57|10367.57|10365.73|10365.73|0
1653576160000|2022-05-26 14:42:40|10366.65|10366.65|10367.11|10367.11|10367.11|10367.11|10366.46|10366.46|0
1653576170000|2022-05-26 14:42:50|10366.63|10366.63|10366.63|10366.63|10366.63|10366.63|10366.63|10366.63|0
1653576180000|2022-05-26 14:43:00|10366.75|10366.75|10367.34|10367.34|10367.34|10367.34|10366.63|10366.63|0
1653576190000|2022-05-26 14:43:10|10367.24|10367.24|10366.94|10366.94|10367.24|10367.24|10366.94|10366.94|0
1653576240000|2022-05-26 14:44:00|10367.3|10367.3|10367.42|10367.42|10367.42|10367.42|10367.3|10367.3|0
1653576250000|2022-05-26 14:44:10|10367.71|10367.71|10368.15|10368.15|10368.15|10368.15|10367.61|10367.61|0
1653576260000|2022-05-26 14:44:20|10368.37|10368.37|10369.25|10369.25|10369.25|10369.25|10368.37|10368.37|0
1653576270000|2022-05-26 14:44:30|10370.11|10370.11|10371.14|10371.14|10371.14|10371.14|10370.11|10370.11|0
1653576280000|2022-05-26 14:44:40|10371.3|10371.3|10371.73|10371.73|10371.73|10371.73|10371.3|10371.3|0
1653576290000|2022-05-26 14:44:50|10371.95|10371.95|10371.73|10371.73|10371.95|10371.95|10371.73|10371.73|0
1653576300000|2022-05-26 14:45:00|10371.4|10371.4|10371.4|10371.4|10371.4|10371.4|10371.4|10371.4|0
1653576310000|2022-05-26 14:45:10|10370.95|10370.95|10371.73|10371.73|10371.73|10371.73|10370.95|10370.95|0
1653576330000|2022-05-26 14:45:30|10371.38|10371.38|10371.08|10371.08|10371.38|10371.38|10371.08|10371.08|0
1653576340000|2022-05-26 14:45:40|10370.65|10370.65|10371.19|10371.19|10371.19|10371.19|10370.65|10370.65|0
1653576350000|2022-05-26 14:45:50|10370.98|10370.98|10371.09|10371.09|10371.86|10371.86|10370.98|10370.98|0
1653576360000|2022-05-26 14:46:00|10371.37|10371.37|10371.39|10371.39|10371.75|10371.75|10371.37|10371.37|0
1653576370000|2022-05-26 14:46:10|10371.62|10371.62|10371.47|10371.47|10371.62|10371.62|10371.39|10371.39|0
1653576380000|2022-05-26 14:46:20|10371.65|10371.65|10371.98|10371.98|10371.98|10371.98|10371.65|10371.65|0
1653576390000|2022-05-26 14:46:30|10371.54|10371.54|10373.02|10373.02|10373.02|10373.02|10371.54|10371.54|0
1653576400000|2022-05-26 14:46:40|10373.15|10373.15|10374.05|10374.05|10374.05|10374.05|10373.15|10373.15|0
1653576410000|2022-05-26 14:46:50|10374.19|10374.19|10374.79|10374.79|10374.79|10374.79|10374.19|10374.19|0
1653576420000|2022-05-26 14:47:00|10374.34|10374.34|10373.8|10373.8|10374.34|10374.34|10373.8|10373.8|0
1653576430000|2022-05-26 14:47:10|10374.01|10374.01|10374.16|10374.16|10374.62|10374.62|10373.64|10373.64|0
1653576440000|2022-05-26 14:47:20|10374.38|10374.38|10373.64|10373.64|10374.74|10374.74|10373.64|10373.64|0
1653576460000|2022-05-26 14:47:40|10373.12|10373.12|10370.97|10370.97|10373.12|10373.12|10370.72|10370.72|0
1653576470000|2022-05-26 14:47:50|10370.53|10370.53|10370.75|10370.75|10370.75|10370.75|10370.53|10370.53|0
1653576480000|2022-05-26 14:48:00|10370.94|10370.94|10371.04|10371.04|10371.04|10371.04|10370.82|10370.82|0
1653576490000|2022-05-26 14:48:10|10371.15|10371.15|10370.8|10370.8|10371.15|10371.15|10370.8|10370.8|0
1653576500000|2022-05-26 14:48:20|10370.97|10370.97|10370.97|10370.97|10370.97|10370.97|10370.97|10370.97|0
1653576510000|2022-05-26 14:48:30|10371.46|10371.46|10371.46|10371.46|10371.46|10371.46|10371.46|10371.46|0
1653576530000|2022-05-26 14:48:50|10371.55|10371.55|10371.55|10371.55|10371.55|10371.55|10371.55|10371.55|0
1653576540000|2022-05-26 14:49:00|10371.65|10371.65|10371.65|10371.65|10371.65|10371.65|10371.65|10371.65|0
1653576550000|2022-05-26 14:49:10|10371.29|10371.29|10371.66|10371.66|10371.66|10371.66|10371.05|10371.05|0
1653576560000|2022-05-26 14:49:20|10371.55|10371.55|10372.09|10372.09|10372.09|10372.09|10371.55|10371.55|0
1653576570000|2022-05-26 14:49:30|10371.86|10371.86|10371.86|10371.86|10372.31|10372.31|10371.08|10371.08|0
1653576590000|2022-05-26 14:49:50|10372.09|10372.09|10371.98|10371.98|10372.09|10372.09|10371.98|10371.98|0
1653576600000|2022-05-26 14:50:00|10372.09|10372.09|10373.32|10373.32|10373.54|10373.54|10372.09|10372.09|0
1653576610000|2022-05-26 14:50:10|10373.54|10373.54|10374.54|10374.54|10374.63|10374.63|10373.32|10373.32|0
1653576620000|2022-05-26 14:50:20|10374.64|10374.64|10375.18|10375.18|10375.18|10375.18|10374.38|10374.38|0
1653576630000|2022-05-26 14:50:30|10375.57|10375.57|10375.4|10375.4|10375.83|10375.83|10375.4|10375.4|0
1653576640000|2022-05-26 14:50:40|10375.55|10375.55|10376.8|10376.8|10376.8|10376.8|10375.55|10375.55|0
1653576650000|2022-05-26 14:50:50|10377.17|10377.17|10377.85|10377.85|10377.85|10377.85|10377.17|10377.17|0
1653576660000|2022-05-26 14:51:00|10378.08|10378.08|10378.08|10378.08|10378.08|10378.08|10378.08|10378.08|0
1653576670000|2022-05-26 14:51:10|10378.2|10378.2|10378.2|10378.2|10378.2|10378.2|10378.2|10378.2|0
1653576680000|2022-05-26 14:51:20|10378.46|10378.46|10378.23|10378.23|10378.46|10378.46|10378.04|10378.04|0
1653576690000|2022-05-26 14:51:30|10378.01|10378.01|10378.11|10378.11|10378.11|10378.11|10378.01|10378.01|0
1653576700000|2022-05-26 14:51:40|10378|10378|10378.1|10378.1|10378.1|10378.1|10377.64|10377.64|0
1653576710000|2022-05-26 14:51:50|10377.91|10377.91|10377.68|10377.68|10377.91|10377.91|10377.68|10377.68|0
1653576720000|2022-05-26 14:52:00|10377.79|10377.79|10377.78|10377.78|10377.79|10377.79|10377.1|10377.1|0
1653576750000|2022-05-26 14:52:30|10378.28|10378.28|10379.27|10379.27|10379.27|10379.27|10378.28|10378.28|0
1653576760000|2022-05-26 14:52:40|10379.52|10379.52|10379.41|10379.41|10379.52|10379.52|10379.41|10379.41|0
1653576770000|2022-05-26 14:52:50|10379.31|10379.31|10379.34|10379.34|10379.69|10379.69|10379.31|10379.31|0
1653576780000|2022-05-26 14:53:00|10379.78|10379.78|10378.71|10378.71|10379.78|10379.78|10378.71|10378.71|0
1653576790000|2022-05-26 14:53:10|10378.63|10378.63|10378.08|10378.08|10378.63|10378.63|10378.08|10378.08|0
1653576810000|2022-05-26 14:53:30|10377.43|10377.43|10377.43|10377.43|10377.43|10377.43|10377.43|10377.43|0
1653576820000|2022-05-26 14:53:40|10377.93|10377.93|10377.85|10377.85|10377.93|10377.93|10377.85|10377.85|0
1653576830000|2022-05-26 14:53:50|10378.28|10378.28|10378.28|10378.28|10378.28|10378.28|10378.28|10378.28|0
1653576840000|2022-05-26 14:54:00|10378.74|10378.74|10380.19|10380.19|10380.19|10380.19|10378.74|10378.74|0
1653576850000|2022-05-26 14:54:10|10380.42|10380.42|10380.42|10380.42|10380.42|10380.42|10379.96|10379.96|0
1653576860000|2022-05-26 14:54:20|10380.05|10380.05|10380.05|10380.05|10380.05|10380.05|10380.05|10380.05|0
1653576870000|2022-05-26 14:54:30|10382.4|10382.4|10384.05|10384.05|10384.05|10384.05|10382.4|10382.4|0
1653576880000|2022-05-26 14:54:40|10384.27|10384.27|10384.27|10384.27|10384.27|10384.27|10384.27|10384.27|0
1653576890000|2022-05-26 14:54:50|10384.45|10384.45|10384.71|10384.71|10384.71|10384.71|10384.45|10384.45|0
1653576900000|2022-05-26 14:55:00|10384.33|10384.33|10384.15|10384.15|10384.6|10384.6|10384.15|10384.15|0
1653576910000|2022-05-26 14:55:10|10383.96|10383.96|10383.75|10383.75|10383.96|10383.96|10383.27|10383.27|0
1653576920000|2022-05-26 14:55:20|10383.31|10383.31|10383.9|10383.9|10383.9|10383.9|10383.31|10383.31|0
1653576930000|2022-05-26 14:55:30|10383.8|10383.8|10383.25|10383.25|10383.8|10383.8|10383.25|10383.25|0
1653576950000|2022-05-26 14:55:50|10383.47|10383.47|10384.38|10384.38|10384.68|10384.68|10383.47|10383.47|0
1653576960000|2022-05-26 14:56:00|10383.99|10383.99|10384.44|10384.44|10384.68|10384.68|10383.99|10383.99|0
1653576970000|2022-05-26 14:56:10|10384.67|10384.67|10385.04|10385.04|10385.04|10385.04|10384.67|10384.67|0
1653576980000|2022-05-26 14:56:20|10384.87|10384.87|10384.09|10384.09|10384.87|10384.87|10384.09|10384.09|0
1653576990000|2022-05-26 14:56:30|10384.19|10384.19|10384.44|10384.44|10384.44|10384.44|10384.19|10384.19|0
1653577000000|2022-05-26 14:56:40|10383.16|10383.16|10382.92|10382.92|10383.16|10383.16|10382.92|10382.92|0
1653577010000|2022-05-26 14:56:50|10382.19|10382.19|10382.4|10382.4|10382.4|10382.4|10381.87|10381.87|0
1653577020000|2022-05-26 14:57:00|10382.27|10382.27|10382.17|10382.17|10382.27|10382.27|10381.84|10381.84|0
1653577030000|2022-05-26 14:57:10|10382.54|10382.54|10381.31|10381.31|10382.64|10382.64|10381.31|10381.31|0
1653577040000|2022-05-26 14:57:20|10380.94|10380.94|10381.15|10381.15|10381.59|10381.59|10380.94|10380.94|0
1653577050000|2022-05-26 14:57:30|10381.24|10381.24|10380.69|10380.69|10381.24|10381.24|10380.69|10380.69|0
1653577060000|2022-05-26 14:57:40|10380.56|10380.56|10380.56|10380.56|10380.56|10380.56|10380.56|10380.56|0
1653577070000|2022-05-26 14:57:50|10380.69|10380.69|10380.78|10380.78|10380.78|10380.78|10380.69|10380.69|0
1653577080000|2022-05-26 14:58:00|10380.59|10380.59|10381.05|10381.05|10381.05|10381.05|10380.59|10380.59|0
1653577100000|2022-05-26 14:58:20|10381.33|10381.33|10381.33|10381.33|10381.33|10381.33|10381.33|10381.33|0
1653577110000|2022-05-26 14:58:30|10381.56|10381.56|10381.79|10381.79|10381.79|10381.79|10381.56|10381.56|0
1653577120000|2022-05-26 14:58:40|10381.7|10381.7|10381.69|10381.69|10381.7|10381.7|10381.13|10381.13|0
1653577130000|2022-05-26 14:58:50|10382.18|10382.18|10382.18|10382.18|10382.18|10382.18|10382.18|10382.18|0
1653577140000|2022-05-26 14:59:00|10382.46|10382.46|10382.08|10382.08|10382.46|10382.46|10382.08|10382.08|0
1653577150000|2022-05-26 14:59:10|10381.22|10381.22|10381.22|10381.22|10381.22|10381.22|10381.22|10381.22|0
1653577160000|2022-05-26 14:59:20|10380.97|10380.97|10381.22|10381.22|10381.22|10381.22|10380.8|10380.8|0
1653577170000|2022-05-26 14:59:30|10380.96|10380.96|10381.41|10381.41|10381.51|10381.51|10380.96|10380.96|0
1653577180000|2022-05-26 14:59:40|10381.22|10381.22|10381.06|10381.06|10381.51|10381.51|10380.83|10380.83|0
1653577190000|2022-05-26 14:59:50|10380.83|10380.83|10380.73|10380.73|10380.83|10380.83|10380.64|10380.64|0
1653577200000|2022-05-26 15:00:00|10380.24|10380.24|10380.68|10380.68|10380.68|10380.68|10380.24|10380.24|0
1653577210000|2022-05-26 15:00:10|10380.46|10380.46|10380.68|10380.68|10380.68|10380.68|10380.46|10380.46|0
1653577220000|2022-05-26 15:00:20|10380.43|10380.43|10380.43|10380.43|10380.43|10380.43|10380.43|10380.43|0
1653577230000|2022-05-26 15:00:30|10380|10380|10380.43|10380.43|10380.43|10380.43|10380|10380|0
1653577240000|2022-05-26 15:00:40|10380.04|10380.04|10379.86|10379.86|10380.43|10380.43|10379.86|10379.86|0
1653577260000|2022-05-26 15:01:00|10379.96|10379.96|10379.57|10379.57|10379.96|10379.96|10379.57|10379.57|0
1653577270000|2022-05-26 15:01:10|10379.48|10379.48|10379.48|10379.48|10379.57|10379.57|10379.48|10379.48|0
1653577280000|2022-05-26 15:01:20|10379.3|10379.3|10380.5|10380.5|10380.5|10380.5|10379.3|10379.3|0
1653577290000|2022-05-26 15:01:30|10378.08|10378.08|10378.17|10378.17|10378.17|10378.17|10378.08|10378.08|0
1653577300000|2022-05-26 15:01:40|10378.3|10378.3|10376.3|10376.3|10378.3|10378.3|10376.3|10376.3|0
1653577310000|2022-05-26 15:01:50|10376.19|10376.19|10377.12|10377.12|10377.2|10377.2|10376.19|10376.19|0
1653577320000|2022-05-26 15:02:00|10377.76|10377.76|10377.28|10377.28|10377.76|10377.76|10377.28|10377.28|0
1653577330000|2022-05-26 15:02:10|10378.06|10378.06|10378.43|10378.43|10378.52|10378.52|10378.06|10378.06|0
1653577340000|2022-05-26 15:02:20|10378.8|10378.8|10380.6|10380.6|10380.6|10380.6|10378.8|10378.8|0
1653577350000|2022-05-26 15:02:30|10381.03|10381.03|10381.03|10381.03|10381.03|10381.03|10381.03|10381.03|0
1653577360000|2022-05-26 15:02:40|10381.16|10381.16|10379.78|10379.78|10381.39|10381.39|10379.78|10379.78|0
1653577370000|2022-05-26 15:02:50|10380.21|10380.21|10379.84|10379.84|10380.21|10380.21|10379.84|10379.84|0
1653577380000|2022-05-26 15:03:00|10379.62|10379.62|10379.79|10379.79|10379.79|10379.79|10379.62|10379.62|0
1653577390000|2022-05-26 15:03:10|10380.02|10380.02|10380.02|10380.02|10380.02|10380.02|10380.02|10380.02|0
1653577400000|2022-05-26 15:03:20|10379.83|10379.83|10379.21|10379.21|10379.92|10379.92|10378.97|10378.97|0
1653577410000|2022-05-26 15:03:30|10379.56|10379.56|10379.56|10379.56|10379.56|10379.56|10379.56|10379.56|0
1653577420000|2022-05-26 15:03:40|10379.43|10379.43|10379.66|10379.66|10379.66|10379.66|10379.43|10379.43|0
1653577430000|2022-05-26 15:03:50|10379.31|10379.31|10377.94|10377.94|10379.31|10379.31|10377.94|10377.94|0
1653577440000|2022-05-26 15:04:00|10377.76|10377.76|10376.96|10376.96|10377.76|10377.76|10376.96|10376.96|0
1653577450000|2022-05-26 15:04:10|10377.11|10377.11|10376.43|10376.43|10377.33|10377.33|10376.43|10376.43|0
1653577460000|2022-05-26 15:04:20|10376.6|10376.6|10377.61|10377.61|10377.61|10377.61|10376.6|10376.6|0
1653577470000|2022-05-26 15:04:30|10377.39|10377.39|10377.39|10377.39|10377.39|10377.39|10377.39|10377.39|0
1653577480000|2022-05-26 15:04:40|10376.6|10376.6|10376.93|10376.93|10376.93|10376.93|10376.6|10376.6|0
1653577490000|2022-05-26 15:04:50|10376.71|10376.71|10376.4|10376.4|10376.71|10376.71|10376.4|10376.4|0
1653577500000|2022-05-26 15:05:00|10376.25|10376.25|10376.39|10376.39|10376.68|10376.68|10376.25|10376.25|0
1653577510000|2022-05-26 15:05:10|10376.87|10376.87|10376.87|10376.87|10376.87|10376.87|10376.87|10376.87|0
1653577520000|2022-05-26 15:05:20|10377.12|10377.12|10376.89|10376.89|10377.12|10377.12|10376.89|10376.89|0
1653577530000|2022-05-26 15:05:30|10376.71|10376.71|10376.84|10376.84|10376.84|10376.84|10376.59|10376.59|0
1653577540000|2022-05-26 15:05:40|10377.02|10377.02|10376.3|10376.3|10377.02|10377.02|10376.3|10376.3|0
1653577550000|2022-05-26 15:05:50|10375.85|10375.85|10376.05|10376.05|10376.05|10376.05|10375.31|10375.31|0
1653577560000|2022-05-26 15:06:00|10375.96|10375.96|10375.63|10375.63|10375.96|10375.96|10375.15|10375.15|0
1653577570000|2022-05-26 15:06:10|10375.75|10375.75|10375.74|10375.74|10375.88|10375.88|10375.74|10375.74|0
1653577580000|2022-05-26 15:06:20|10375.99|10375.99|10375.81|10375.81|10375.99|10375.99|10375.52|10375.52|0
1653577590000|2022-05-26 15:06:30|10375.52|10375.52|10375.52|10375.52|10375.81|10375.81|10375.52|10375.52|0
1653577600000|2022-05-26 15:06:40|10375.71|10375.71|10375.81|10375.81|10375.81|10375.81|10375.52|10375.52|0
1653577610000|2022-05-26 15:06:50|10375.37|10375.37|10374.86|10374.86|10375.37|10375.37|10374.68|10374.68|0
1653577620000|2022-05-26 15:07:00|10374.95|10374.95|10383.09|10383.09|10385.44|10385.44|10374.5|10374.5|0
1653577630000|2022-05-26 15:07:10|10382.86|10382.86|10382.86|10382.86|10382.86|10382.86|10382.86|10382.86|0
1653577640000|2022-05-26 15:07:20|10382.98|10382.98|10384.55|10384.55|10384.55|10384.55|10382.98|10382.98|0
1653577650000|2022-05-26 15:07:30|10384.68|10384.68|10386.68|10386.68|10386.68|10386.68|10384.48|10384.48|0
1653577660000|2022-05-26 15:07:40|10386.77|10386.77|10386.77|10386.77|10386.77|10386.77|10386.77|10386.77|0
1653577670000|2022-05-26 15:07:50|10386.61|10386.61|10386.77|10386.77|10386.77|10386.77|10386.61|10386.61|0
1653577680000|2022-05-26 15:08:00|10386.29|10386.29|10385.95|10385.95|10386.29|10386.29|10385.73|10385.73|0
1653577690000|2022-05-26 15:08:10|10386.73|10386.73|10386.86|10386.86|10386.98|10386.98|10386.73|10386.73|0
1653577700000|2022-05-26 15:08:20|10386.94|10386.94|10386.94|10386.94|10386.94|10386.94|10386.94|10386.94|0
1653577720000|2022-05-26 15:08:40|10386.85|10386.85|10386.85|10386.85|10386.85|10386.85|10386.85|10386.85|0
1653577730000|2022-05-26 15:08:50|10386.67|10386.67|10386.28|10386.28|10386.67|10386.67|10386.28|10386.28|0
1653577740000|2022-05-26 15:09:00|10387.42|10387.42|10388.6|10388.6|10388.6|10388.6|10387.42|10387.42|0
1653577750000|2022-05-26 15:09:10|10388.67|10388.67|10388.79|10388.79|10388.89|10388.89|10388.45|10388.45|0
1653577760000|2022-05-26 15:09:20|10389.01|10389.01|10389.76|10389.76|10389.89|10389.89|10389.01|10389.01|0
1653577770000|2022-05-26 15:09:30|10389.89|10389.89|10389.54|10389.54|10389.89|10389.89|10389.45|10389.45|0
1653577790000|2022-05-26 15:09:50|10389.37|10389.37|10388.96|10388.96|10389.37|10389.37|10388.96|10388.96|0
1653577800000|2022-05-26 15:10:00|10389.19|10389.19|10389.02|10389.02|10389.19|10389.19|10388.93|10388.93|0
1653577810000|2022-05-26 15:10:10|10388.8|10388.8|10388.37|10388.37|10388.8|10388.8|10388.37|10388.37|0
1653577820000|2022-05-26 15:10:20|10389.15|10389.15|10388.77|10388.77|10389.28|10389.28|10388.77|10388.77|0
1653577830000|2022-05-26 15:10:30|10388.86|10388.86|10389.3|10389.3|10389.3|10389.3|10388.77|10388.77|0
1653577840000|2022-05-26 15:10:40|10389.42|10389.42|10388.96|10388.96|10389.42|10389.42|10388.96|10388.96|0
1653577850000|2022-05-26 15:10:50|10388.74|10388.74|10388.19|10388.19|10388.74|10388.74|10388.02|10388.02|0
1653577870000|2022-05-26 15:11:10|10388.32|10388.32|10388.32|10388.32|10388.32|10388.32|10388.32|10388.32|0
1653577880000|2022-05-26 15:11:20|10388.19|10388.19|10389.34|10389.34|10389.57|10389.57|10387.96|10387.96|0
1653577890000|2022-05-26 15:11:30|10389.81|10389.81|10391.26|10391.26|10391.26|10391.26|10389.81|10389.81|0
1653577900000|2022-05-26 15:11:40|10391.38|10391.38|10391.64|10391.64|10391.83|10391.83|10391.38|10391.38|0
1653577910000|2022-05-26 15:11:50|10391.45|10391.45|10392.41|10392.41|10392.41|10392.41|10391.45|10391.45|0
1653577920000|2022-05-26 15:12:00|10392.22|10392.22|10392.61|10392.61|10392.61|10392.61|10392.12|10392.12|0
1653577930000|2022-05-26 15:12:10|10392.43|10392.43|10392.31|10392.31|10392.78|10392.78|10392.31|10392.31|0
1653577940000|2022-05-26 15:12:20|10392.56|10392.56|10392.66|10392.66|10392.66|10392.66|10392.37|10392.37|0
1653577950000|2022-05-26 15:12:30|10392.88|10392.88|10393.33|10393.33|10394.47|10394.47|10392.45|10392.45|0
1653577960000|2022-05-26 15:12:40|10393.23|10393.23|10392.66|10392.66|10393.23|10393.23|10392.66|10392.66|0
1653577970000|2022-05-26 15:12:50|10392.48|10392.48|10392.75|10392.75|10392.94|10392.94|10392.48|10392.48|0
1653577980000|2022-05-26 15:13:00|10392.66|10392.66|10392.78|10392.78|10392.83|10392.83|10392.35|10392.35|0
1653577990000|2022-05-26 15:13:10|10392.55|10392.55|10392.81|10392.81|10392.81|10392.81|10392.22|10392.22|0
1653578000000|2022-05-26 15:13:20|10392.82|10392.82|10393.7|10393.7|10393.7|10393.7|10392.82|10392.82|0
1653578010000|2022-05-26 15:13:30|10393.92|10393.92|10394.14|10394.14|10394.21|10394.21|10393.92|10393.92|0
1653578020000|2022-05-26 15:13:40|10393.71|10393.71|10395.23|10395.23|10395.23|10395.23|10393.71|10393.71|0
1653578030000|2022-05-26 15:13:50|10394.45|10394.45|10394.53|10394.53|10394.53|10394.53|10394.45|10394.45|0
1653578040000|2022-05-26 15:14:00|10394.62|10394.62|10394.36|10394.36|10394.81|10394.81|10394.29|10394.29|0
1653578050000|2022-05-26 15:14:10|10394.46|10394.46|10394.8|10394.8|10394.8|10394.8|10394.46|10394.46|0
1653578060000|2022-05-26 15:14:20|10394.91|10394.91|10396.07|10396.07|10396.07|10396.07|10394.91|10394.91|0
1653578080000|2022-05-26 15:14:40|10395.82|10395.82|10395.82|10395.82|10395.82|10395.82|10395.82|10395.82|0
1653578100000|2022-05-26 15:15:00|10396.29|10396.29|10398.64|10398.64|10398.73|10398.73|10396.29|10396.29|0
1653578110000|2022-05-26 15:15:10|10398.55|10398.55|10398.07|10398.07|10399.26|10399.26|10397.48|10397.48|0
1653578130000|2022-05-26 15:15:30|10398.98|10398.98|10399.84|10399.84|10400.03|10400.03|10398.98|10398.98|0
1653578140000|2022-05-26 15:15:40|10400.03|10400.03|10401.42|10401.42|10401.42|10401.42|10400.03|10400.03|0
1653578150000|2022-05-26 15:15:50|10401.59|10401.59|10401.75|10401.75|10401.75|10401.75|10401.59|10401.59|0
1653578160000|2022-05-26 15:16:00|10401.61|10401.61|10401.87|10401.87|10401.87|10401.87|10401.61|10401.61|0
1653578170000|2022-05-26 15:16:10|10401.18|10401.18|10401.32|10401.32|10401.32|10401.32|10401.18|10401.18|0
1653578180000|2022-05-26 15:16:20|10401.2|10401.2|10401.89|10401.89|10401.89|10401.89|10401.2|10401.2|0
1653578190000|2022-05-26 15:16:30|10402.37|10402.37|10404.96|10404.96|10404.96|10404.96|10402.37|10402.37|0
1653578200000|2022-05-26 15:16:40|10405.05|10405.05|10405.05|10405.05|10405.05|10405.05|10405.05|10405.05|0
1653578210000|2022-05-26 15:16:50|10405.42|10405.42|10405.84|10405.84|10405.84|10405.84|10405.18|10405.18|0
1653578220000|2022-05-26 15:17:00|10406.06|10406.06|10406.72|10406.72|10407.16|10407.16|10406.06|10406.06|0
1653578230000|2022-05-26 15:17:10|10406.46|10406.46|10406.33|10406.33|10406.55|10406.55|10406.33|10406.33|0
1653578240000|2022-05-26 15:17:20|10406.23|10406.23|10405.22|10405.22|10406.28|10406.28|10405.22|10405.22|0
1653578250000|2022-05-26 15:17:30|10404.99|10404.99|10404.18|10404.18|10404.99|10404.99|10404.18|10404.18|0
1653578260000|2022-05-26 15:17:40|10404.31|10404.31|10404.45|10404.45|10404.45|10404.45|10404.18|10404.18|0
1653578270000|2022-05-26 15:17:50|10404.35|10404.35|10404.62|10404.62|10404.62|10404.62|10404.35|10404.35|0
1653578280000|2022-05-26 15:18:00|10404.7|10404.7|10404.96|10404.96|10405.34|10405.34|10404.68|10404.68|0
1653578290000|2022-05-26 15:18:10|10404.52|10404.52|10404.4|10404.4|10404.52|10404.52|10404.4|10404.4|0
1653578300000|2022-05-26 15:18:20|10404.08|10404.08|10403.98|10403.98|10404.08|10404.08|10403.98|10403.98|0
1653578310000|2022-05-26 15:18:30|10404.84|10404.84|10405.24|10405.24|10405.24|10405.24|10404.61|10404.61|0
1653578330000|2022-05-26 15:18:50|10405.89|10405.89|10406.14|10406.14|10406.14|10406.14|10405.89|10405.89|0
1653578340000|2022-05-26 15:19:00|10406.93|10406.93|10406.93|10406.93|10406.93|10406.93|10406.93|10406.93|0
1653578360000|2022-05-26 15:19:20|10407.1|10407.1|10407.24|10407.24|10407.24|10407.24|10406.23|10406.23|0
1653578370000|2022-05-26 15:19:30|10407.36|10407.36|10407.59|10407.59|10407.59|10407.59|10407.36|10407.36|0
1653578380000|2022-05-26 15:19:40|10407.81|10407.81|10407.75|10407.75|10407.91|10407.91|10407.75|10407.75|0
1653578390000|2022-05-26 15:19:50|10407.38|10407.38|10407.16|10407.16|10407.38|10407.38|10407.16|10407.16|0
1653578400000|2022-05-26 15:20:00|10407.32|10407.32|10407.01|10407.01|10407.32|10407.32|10406.22|10406.22|0
1653578410000|2022-05-26 15:20:10|10407.08|10407.08|10407.17|10407.17|10407.26|10407.26|10407.08|10407.08|0
1653578420000|2022-05-26 15:20:20|10406.84|10406.84|10406.65|10406.65|10406.84|10406.84|10406.65|10406.65|0
1653578450000|2022-05-26 15:20:50|10406.88|10406.88|10409.84|10409.84|10409.84|10409.84|10406.88|10406.88|0
1653578460000|2022-05-26 15:21:00|10409.96|10409.96|10412.08|10412.08|10412.16|10412.16|10409.96|10409.96|0
1653578470000|2022-05-26 15:21:10|10412.19|10412.19|10413.9|10413.9|10413.9|10413.9|10412.19|10412.19|0
1653578480000|2022-05-26 15:21:20|10414.16|10414.16|10414.46|10414.46|10414.71|10414.71|10414.16|10414.16|0
1653578490000|2022-05-26 15:21:30|10414.44|10414.44|10413.77|10413.77|10414.44|10414.44|10413.77|10413.77|0
1653578500000|2022-05-26 15:21:40|10414.19|10414.19|10414.76|10414.76|10415.01|10415.01|10414.19|10414.19|0
1653578510000|2022-05-26 15:21:50|10413.19|10413.19|10413.18|10413.18|10413.3|10413.3|10413.18|10413.18|0
1653578520000|2022-05-26 15:22:00|10413.6|10413.6|10414.05|10414.05|10414.05|10414.05|10413.6|10413.6|0
1653578530000|2022-05-26 15:22:10|10413.17|10413.17|10413.36|10413.36|10413.55|10413.55|10413.17|10413.17|0
1653578540000|2022-05-26 15:22:20|10414.24|10414.24|10414.24|10414.24|10414.24|10414.24|10414.24|10414.24|0
1653578550000|2022-05-26 15:22:30|10413.45|10413.45|10413.45|10413.45|10413.45|10413.45|10413.45|10413.45|0
1653578560000|2022-05-26 15:22:40|10413.31|10413.31|10412.28|10412.28|10413.31|10413.31|10412.28|10412.28|0
1653578570000|2022-05-26 15:22:50|10412.09|10412.09|10413.2|10413.2|10413.65|10413.65|10412.09|10412.09|0
1653578580000|2022-05-26 15:23:00|10413.1|10413.1|10415.24|10415.24|10415.24|10415.24|10413.1|10413.1|0
1653578590000|2022-05-26 15:23:10|10415.46|10415.46|10415.03|10415.03|10415.46|10415.46|10415.03|10415.03|0
1653578600000|2022-05-26 15:23:20|10415.48|10415.48|10415.21|10415.21|10416.36|10416.36|10415.21|10415.21|0
1653578610000|2022-05-26 15:23:30|10416.12|10416.12|10416.27|10416.27|10416.34|10416.34|10416.12|10416.12|0
1653578620000|2022-05-26 15:23:40|10416.49|10416.49|10416.56|10416.56|10416.56|10416.56|10415.61|10415.61|0
1653578630000|2022-05-26 15:23:50|10417.34|10417.34|10419.57|10419.57|10419.57|10419.57|10416.99|10416.99|0
1653578640000|2022-05-26 15:24:00|10419.92|10419.92|10420.33|10420.33|10420.33|10420.33|10419.79|10419.79|0
1653578650000|2022-05-26 15:24:10|10420.55|10420.55|10419.23|10419.23|10420.55|10420.55|10419.22|10419.22|0
1653578660000|2022-05-26 15:24:20|10418.9|10418.9|10418.78|10418.78|10418.9|10418.9|10418.6|10418.6|0
1653578670000|2022-05-26 15:24:30|10418.87|10418.87|10418.59|10418.59|10418.87|10418.87|10417.9|10417.9|0
1653578680000|2022-05-26 15:24:40|10418.96|10418.96|10418.42|10418.42|10419.15|10419.15|10417.91|10417.91|0
1653578690000|2022-05-26 15:24:50|10418.6|10418.6|10418.39|10418.39|10418.6|10418.6|10418.16|10418.16|0
1653578700000|2022-05-26 15:25:00|10417.71|10417.71|10416.49|10416.49|10418.58|10418.58|10416.49|10416.49|0
1653578710000|2022-05-26 15:25:10|10416.71|10416.71|10417.11|10417.11|10417.36|10417.36|10416.71|10416.71|0
1653578720000|2022-05-26 15:25:20|10417.34|10417.34|10416.38|10416.38|10418.54|10418.54|10416.31|10416.31|0
1653578730000|2022-05-26 15:25:30|10415.59|10415.59|10415.76|10415.76|10415.96|10415.96|10415.59|10415.59|0
1653578740000|2022-05-26 15:25:40|10416.91|10416.91|10416.13|10416.13|10417.92|10417.92|10415.67|10415.67|0
1653578750000|2022-05-26 15:25:50|10416.21|10416.21|10415.7|10415.7|10416.21|10416.21|10415.65|10415.65|0
1653578760000|2022-05-26 15:26:00|10415.95|10415.95|10416.23|10416.23|10416.39|10416.39|10415.95|10415.95|0
1653578770000|2022-05-26 15:26:10|10415.79|10415.79|10415.7|10415.7|10415.79|10415.79|10415.33|10415.33|0
1653578780000|2022-05-26 15:26:20|10415.36|10415.36|10416.39|10416.39|10416.39|10416.39|10415.36|10415.36|0
1653578790000|2022-05-26 15:26:30|10416.17|10416.17|10414.82|10414.82|10416.17|10416.17|10414.82|10414.82|0
1653578800000|2022-05-26 15:26:40|10414.17|10414.17|10413.59|10413.59|10414.17|10414.17|10413.59|10413.59|0
1653578810000|2022-05-26 15:26:50|10413.84|10413.84|10414.4|10414.4|10414.62|10414.62|10413.84|10413.84|0
1653578820000|2022-05-26 15:27:00|10414.27|10414.27|10414.27|10414.27|10414.27|10414.27|10414.27|10414.27|0
1653578830000|2022-05-26 15:27:10|10414.04|10414.04|10412.63|10412.63|10414.04|10414.04|10412.63|10412.63|0
1653578840000|2022-05-26 15:27:20|10412.41|10412.41|10412.8|10412.8|10412.8|10412.8|10412.07|10412.07|0
1653578850000|2022-05-26 15:27:30|10414.05|10414.05|10413.54|10413.54|10414.05|10414.05|10413.36|10413.36|0
1653578860000|2022-05-26 15:27:40|10412.76|10412.76|10414.91|10414.91|10414.91|10414.91|10412.76|10412.76|0
1653578870000|2022-05-26 15:27:50|10415.08|10415.08|10414.59|10414.59|10415.08|10415.08|10414.59|10414.59|0
1653578880000|2022-05-26 15:28:00|10415.48|10415.48|10417.57|10417.57|10417.57|10417.57|10415.11|10415.11|0
1653578890000|2022-05-26 15:28:10|10417.45|10417.45|10416.64|10416.64|10417.58|10417.58|10416.64|10416.64|0
1653578900000|2022-05-26 15:28:20|10416.42|10416.42|10415.78|10415.78|10416.67|10416.67|10415.78|10415.78|0
1653578910000|2022-05-26 15:28:30|10416.44|10416.44|10416.31|10416.31|10416.68|10416.68|10416.02|10416.02|0
1653578920000|2022-05-26 15:28:40|10416.75|10416.75|10418.65|10418.65|10418.65|10418.65|10416.31|10416.31|0
1653578930000|2022-05-26 15:28:50|10418.87|10418.87|10419.5|10419.5|10419.82|10419.82|10418.87|10418.87|0
1653578940000|2022-05-26 15:29:00|10419.63|10419.63|10419.78|10419.78|10420.42|10420.42|10418.07|10418.07|0
1653578950000|2022-05-26 15:29:10|10419.87|10419.87|10420.13|10420.13|10420.13|10420.13|10419.73|10419.73|0
1653578960000|2022-05-26 15:29:20|10420.3|10420.3|10420.81|10420.81|10420.81|10420.81|10419.23|10419.23|0
1653578970000|2022-05-26 15:29:30|10421.2|10421.2|10422|10422|10423.55|10423.55|10421.2|10421.2|0
1653578980000|2022-05-26 15:29:40|10421.68|10421.68|10421.98|10421.98|10422.27|10422.27|10420.61|10420.61|0
1653578990000|2022-05-26 15:29:50|10423|10423|10421.71|10421.71|10423.3|10423.3|10419.51|10419.51|0
1653635700000|2022-05-27 07:15:00|10425.03|10425.03|10423.65|10423.65|10425.03|10425.03|10423.36|10423.36|0
1653635710000|2022-05-27 07:15:10|10423.08|10423.08|10421.95|10421.95|10423.08|10423.08|10421.95|10421.95|0
1653635720000|2022-05-27 07:15:20|10421.7|10421.7|10412.8|10412.8|10421.7|10421.7|10411.89|10411.89|0
1653635730000|2022-05-27 07:15:30|10412.93|10412.93|10412.93|10412.93|10412.93|10412.93|10412.93|10412.93|0
1653635740000|2022-05-27 07:15:40|10412.45|10412.45|10412.45|10412.45|10412.64|10412.64|10412.45|10412.45|0
1653635750000|2022-05-27 07:15:50|10412.89|10412.89|10412.89|10412.89|10412.89|10412.89|10412.89|10412.89|0
1653635770000|2022-05-27 07:16:10|10412.8|10412.8|10412.8|10412.8|10412.8|10412.8|10412.8|10412.8|0
1653635780000|2022-05-27 07:16:20|10412.6|10412.6|10413.73|10413.73|10414.18|10414.18|10411.25|10411.25|0
1653635790000|2022-05-27 07:16:30|10414.1|10414.1|10414.58|10414.58|10414.58|10414.58|10414.1|10414.1|0
1653635800000|2022-05-27 07:16:40|10414.2|10414.2|10414.01|10414.01|10414.2|10414.2|10414.01|10414.01|0
1653635810000|2022-05-27 07:16:50|10413.26|10413.26|10413.26|10413.26|10413.26|10413.26|10413.26|10413.26|0
1653635820000|2022-05-27 07:17:00|10413.16|10413.16|10413.26|10413.26|10413.35|10413.35|10413.16|10413.16|0
1653635830000|2022-05-27 07:17:10|10413.16|10413.16|10412.35|10412.35|10413.41|10413.41|10412.35|10412.35|0
1653635840000|2022-05-27 07:17:20|10412.54|10412.54|10412.9|10412.9|10412.9|10412.9|10412.54|10412.54|0
1653635850000|2022-05-27 07:17:30|10412.22|10412.22|10412.57|10412.57|10412.57|10412.57|10411.76|10411.76|0
1653635860000|2022-05-27 07:17:40|10412.47|10412.47|10412.38|10412.38|10412.47|10412.47|10412.38|10412.38|0
1653635870000|2022-05-27 07:17:50|10412.08|10412.08|10411.22|10411.22|10412.08|10412.08|10411.22|10411.22|0
1653635880000|2022-05-27 07:18:00|10410.51|10410.51|10409.25|10409.25|10410.51|10410.51|10409.25|10409.25|0
1653635890000|2022-05-27 07:18:10|10406.69|10406.69|10404.97|10404.97|10406.69|10406.69|10404.11|10404.11|0
1653635900000|2022-05-27 07:18:20|10404.72|10404.72|10404.46|10404.46|10404.72|10404.72|10404.46|10404.46|0
1653635910000|2022-05-27 07:18:30|10404.22|10404.22|10404.22|10404.22|10404.22|10404.22|10404.22|10404.22|0
1653635920000|2022-05-27 07:18:40|10403.16|10403.16|10402.62|10402.62|10403.16|10403.16|10402.62|10402.62|0
1653635930000|2022-05-27 07:18:50|10402.81|10402.81|10402.37|10402.37|10403.06|10403.06|10402.09|10402.09|0
1653635940000|2022-05-27 07:19:00|10402.78|10402.78|10402.34|10402.34|10403.15|10403.15|10402.27|10402.27|0
1653635950000|2022-05-27 07:19:10|10401.92|10401.92|10394.66|10394.66|10402.01|10402.01|10394.66|10394.66|0
1653635960000|2022-05-27 07:19:20|10393.92|10393.92|10394.15|10394.15|10394.15|10394.15|10393.7|10393.7|0
1653635970000|2022-05-27 07:19:30|10394.07|10394.07|10392.49|10392.49|10394.07|10394.07|10392.49|10392.49|0
1653635980000|2022-05-27 07:19:40|10392.41|10392.41|10391.71|10391.71|10392.41|10392.41|10391.71|10391.71|0
1653635990000|2022-05-27 07:19:50|10391.28|10391.28|10389.65|10389.65|10391.52|10391.52|10389.65|10389.65|0
1653636000000|2022-05-27 07:20:00|10389.41|10389.41|10390.39|10390.39|10390.39|10390.39|10387.18|10387.18|0
1653636010000|2022-05-27 07:20:10|10388.83|10388.83|10390.99|10390.99|10390.99|10390.99|10388.39|10388.39|0
1653636020000|2022-05-27 07:20:20|10390.78|10390.78|10390.88|10390.88|10390.88|10390.88|10390.71|10390.71|0
1653636030000|2022-05-27 07:20:30|10389.97|10389.97|10392.67|10392.67|10393.59|10393.59|10389.97|10389.97|0
1653636040000|2022-05-27 07:20:40|10392.93|10392.93|10393.15|10393.15|10393.15|10393.15|10392.93|10392.93|0
1653636050000|2022-05-27 07:20:50|10393.37|10393.37|10393.13|10393.13|10393.37|10393.37|10393.13|10393.13|0
1653636060000|2022-05-27 07:21:00|10391.6|10391.6|10393.35|10393.35|10393.35|10393.35|10391.51|10391.51|0
1653636070000|2022-05-27 07:21:10|10393.25|10393.25|10393.43|10393.43|10393.43|10393.43|10393.25|10393.25|0
1653636080000|2022-05-27 07:21:20|10393.33|10393.33|10393.33|10393.33|10393.33|10393.33|10393.33|10393.33|0
1653636100000|2022-05-27 07:21:40|10392.9|10392.9|10392.9|10392.9|10392.9|10392.9|10392.9|10392.9|0
1653636110000|2022-05-27 07:21:50|10392.71|10392.71|10392.48|10392.48|10392.71|10392.71|10392.48|10392.48|0
1653636120000|2022-05-27 07:22:00|10391.6|10391.6|10391.77|10391.77|10391.77|10391.77|10391.06|10391.06|0
1653636130000|2022-05-27 07:22:10|10391.99|10391.99|10391.99|10391.99|10391.99|10391.99|10391.99|10391.99|0
1653636140000|2022-05-27 07:22:20|10392.44|10392.44|10392.92|10392.92|10393.6|10393.6|10392.44|10392.44|0
1653636150000|2022-05-27 07:22:30|10392.82|10392.82|10387|10387|10393.05|10393.05|10386.13|10386.13|0
1653636160000|2022-05-27 07:22:40|10386.86|10386.86|10386.95|10386.95|10386.95|10386.95|10386.86|10386.86|0
1653636170000|2022-05-27 07:22:50|10386.74|10386.74|10385.49|10385.49|10386.74|10386.74|10385.49|10385.49|0
1653636180000|2022-05-27 07:23:00|10385.67|10385.67|10385.01|10385.01|10385.67|10385.67|10384.76|10384.76|0
1653636200000|2022-05-27 07:23:20|10385.7|10385.7|10385.6|10385.6|10385.7|10385.7|10385.6|10385.6|0
1653636210000|2022-05-27 07:23:30|10386.08|10386.08|10386.03|10386.03|10387|10387|10386.03|10386.03|0
1653636220000|2022-05-27 07:23:40|10385.35|10385.35|10384.64|10384.64|10385.35|10385.35|10384.64|10384.64|0
1653636230000|2022-05-27 07:23:50|10384.75|10384.75|10384.75|10384.75|10384.75|10384.75|10384.75|10384.75|0
1653636240000|2022-05-27 07:24:00|10384.84|10384.84|10384.84|10384.84|10384.84|10384.84|10384.84|10384.84|0
1653636250000|2022-05-27 07:24:10|10382.66|10382.66|10382.66|10382.66|10382.66|10382.66|10382.66|10382.66|0
1653636260000|2022-05-27 07:24:20|10382.74|10382.74|10382.48|10382.48|10382.74|10382.74|10382.48|10382.48|0
1653636270000|2022-05-27 07:24:30|10382.29|10382.29|10382.08|10382.08|10382.29|10382.29|10382.08|10382.08|0
1653636280000|2022-05-27 07:24:40|10381.99|10381.99|10382.08|10382.08|10382.08|10382.08|10381.99|10381.99|0
1653636290000|2022-05-27 07:24:50|10383.22|10383.22|10383.22|10383.22|10383.22|10383.22|10383.22|10383.22|0
1653636300000|2022-05-27 07:25:00|10382.72|10382.72|10383.61|10383.61|10383.61|10383.61|10382.72|10382.72|0
1653636310000|2022-05-27 07:25:10|10383.98|10383.98|10383.88|10383.88|10384.1|10384.1|10383.88|10383.88|0
1653636320000|2022-05-27 07:25:20|10383.98|10383.98|10384.12|10384.12|10385.26|10385.26|10383.98|10383.98|0
1653636340000|2022-05-27 07:25:40|10384.35|10384.35|10384.7|10384.7|10384.7|10384.7|10384.35|10384.35|0
1653636350000|2022-05-27 07:25:50|10384.89|10384.89|10384.71|10384.71|10385.06|10385.06|10384.71|10384.71|0
1653636360000|2022-05-27 07:26:00|10384.62|10384.62|10383.95|10383.95|10384.62|10384.62|10383.95|10383.95|0
1653636370000|2022-05-27 07:26:10|10383.17|10383.17|10384.35|10384.35|10385.02|10385.02|10382.67|10382.67|0
1653636380000|2022-05-27 07:26:20|10384.45|10384.45|10384.44|10384.44|10384.67|10384.67|10384.44|10384.44|0
1653636390000|2022-05-27 07:26:30|10384.63|10384.63|10385.1|10385.1|10385.54|10385.54|10384.63|10384.63|0
1653636400000|2022-05-27 07:26:40|10385.01|10385.01|10385.01|10385.01|10385.01|10385.01|10385.01|10385.01|0
1653636410000|2022-05-27 07:26:50|10385.36|10385.36|10384.65|10384.65|10385.36|10385.36|10384.65|10384.65|0
1653636420000|2022-05-27 07:27:00|10384.18|10384.18|10383.33|10383.33|10384.18|10384.18|10381.67|10381.67|0
1653636430000|2022-05-27 07:27:10|10383.23|10383.23|10383.23|10383.23|10383.23|10383.23|10383.23|10383.23|0
1653636440000|2022-05-27 07:27:20|10382.79|10382.79|10382.79|10382.79|10382.89|10382.89|10382.79|10382.79|0
1653636450000|2022-05-27 07:27:30|10382.92|10382.92|10383.35|10383.35|10383.35|10383.35|10382.92|10382.92|0
1653636460000|2022-05-27 07:27:40|10383.45|10383.45|10383.45|10383.45|10383.45|10383.45|10383.45|10383.45|0
1653636470000|2022-05-27 07:27:50|10383.52|10383.52|10383.01|10383.01|10383.85|10383.85|10383.01|10383.01|0
1653636480000|2022-05-27 07:28:00|10382.51|10382.51|10382.16|10382.16|10382.51|10382.51|10382.16|10382.16|0
1653636490000|2022-05-27 07:28:10|10381.97|10381.97|10381.3|10381.3|10381.97|10381.97|10381.3|10381.3|0
1653636500000|2022-05-27 07:28:20|10380.68|10380.68|10379.65|10379.65|10380.68|10380.68|10379.65|10379.65|0
1653636510000|2022-05-27 07:28:30|10379.54|10379.54|10379.46|10379.46|10379.54|10379.54|10379.46|10379.46|0
1653636520000|2022-05-27 07:28:40|10379.65|10379.65|10380.32|10380.32|10380.75|10380.75|10379.65|10379.65|0
1653636530000|2022-05-27 07:28:50|10381.05|10381.05|10379.71|10379.71|10381.05|10381.05|10379.64|10379.64|0
1653636540000|2022-05-27 07:29:00|10379.39|10379.39|10379.61|10379.61|10379.61|10379.61|10379.39|10379.39|0
1653636550000|2022-05-27 07:29:10|10380.06|10380.06|10380.61|10380.61|10380.61|10380.61|10380.06|10380.06|0
1653636570000|2022-05-27 07:29:30|10380.84|10380.84|10380.46|10380.46|10380.84|10380.84|10380.46|10380.46|0
1653636580000|2022-05-27 07:29:40|10380.9|10380.9|10380.9|10380.9|10380.9|10380.9|10380.9|10380.9|0
1653636590000|2022-05-27 07:29:50|10380.12|10380.12|10381.32|10381.32|10381.32|10381.32|10379.95|10379.95|0
1653636600000|2022-05-27 07:30:00|10381.55|10381.55|10381.21|10381.21|10382.45|10382.45|10381.21|10381.21|0
1653636610000|2022-05-27 07:30:10|10381.47|10381.47|10382.08|10382.08|10382.25|10382.25|10381.47|10381.47|0
1653636620000|2022-05-27 07:30:20|10382.51|10382.51|10383.02|10383.02|10383.02|10383.02|10382.51|10382.51|0
1653636640000|2022-05-27 07:30:40|10383.12|10383.12|10383.23|10383.23|10383.39|10383.39|10382.51|10382.51|0
1653636650000|2022-05-27 07:30:50|10382.96|10382.96|10382.68|10382.68|10382.96|10382.96|10382.68|10382.68|0
1653636660000|2022-05-27 07:31:00|10382.87|10382.87|10382.37|10382.37|10383.6|10383.6|10382.37|10382.37|0
1653636670000|2022-05-27 07:31:10|10381.06|10381.06|10378.82|10378.82|10381.06|10381.06|10378.82|10378.82|0
1653636690000|2022-05-27 07:31:30|10378.64|10378.64|10378.38|10378.38|10379.55|10379.55|10377.25|10377.25|0
1653636700000|2022-05-27 07:31:40|10378.56|10378.56|10378.56|10378.56|10378.56|10378.56|10378.56|10378.56|0
1653636710000|2022-05-27 07:31:50|10377.28|10377.28|10376.77|10376.77|10377.28|10377.28|10376.77|10376.77|0
1653636720000|2022-05-27 07:32:00|10376.86|10376.86|10375.47|10375.47|10377.05|10377.05|10375.24|10375.24|0
1653636730000|2022-05-27 07:32:10|10375.24|10375.24|10377.11|10377.11|10377.24|10377.24|10375.24|10375.24|0
1653636740000|2022-05-27 07:32:20|10376.94|10376.94|10376.94|10376.94|10376.94|10376.94|10376.94|10376.94|0
1653636760000|2022-05-27 07:32:40|10376.83|10376.83|10376.83|10376.83|10376.83|10376.83|10376.83|10376.83|0
1653636780000|2022-05-27 07:33:00|10377.27|10377.27|10377.94|10377.94|10378.62|10378.62|10377.27|10377.27|0
1653636800000|2022-05-27 07:33:20|10377.52|10377.52|10376.76|10376.76|10377.52|10377.52|10376.76|10376.76|0
1653636810000|2022-05-27 07:33:30|10376.53|10376.53|10376.53|10376.53|10376.53|10376.53|10376.53|10376.53|0
1653636820000|2022-05-27 07:33:40|10375.78|10375.78|10375.78|10375.78|10375.78|10375.78|10375.78|10375.78|0
1653636840000|2022-05-27 07:34:00|10375.97|10375.97|10375.86|10375.86|10375.97|10375.97|10375.48|10375.48|0
1653636850000|2022-05-27 07:34:10|10373.42|10373.42|10367|10367|10373.42|10373.42|10366.52|10366.52|0
1653636860000|2022-05-27 07:34:20|10366.79|10366.79|10365.93|10365.93|10366.79|10366.79|10365.93|10365.93|0
1653636900000|2022-05-27 07:35:00|10366.3|10366.3|10365.64|10365.64|10366.3|10366.3|10365.64|10365.64|0
1653636910000|2022-05-27 07:35:10|10366.09|10366.09|10365.41|10365.41|10366.09|10366.09|10365.41|10365.41|0
1653636930000|2022-05-27 07:35:30|10365.78|10365.78|10365.67|10365.67|10365.78|10365.78|10365.67|10365.67|0
1653636940000|2022-05-27 07:35:40|10365.78|10365.78|10365.67|10365.67|10365.78|10365.78|10365.67|10365.67|0
1653636950000|2022-05-27 07:35:50|10366.13|10366.13|10365.26|10365.26|10366.13|10366.13|10365.15|10365.15|0
1653636960000|2022-05-27 07:36:00|10365.88|10365.88|10366.09|10366.09|10366.09|10366.09|10365.88|10365.88|0
1653636970000|2022-05-27 07:36:10|10365.93|10365.93|10365.93|10365.93|10365.93|10365.93|10365.93|10365.93|0
1653636980000|2022-05-27 07:36:20|10365.77|10365.77|10365.56|10365.56|10365.77|10365.77|10365.56|10365.56|0
1653636990000|2022-05-27 07:36:30|10365.33|10365.33|10364.09|10364.09|10365.33|10365.33|10364.09|10364.09|0
1653637000000|2022-05-27 07:36:40|10364.78|10364.78|10364.55|10364.55|10364.78|10364.78|10364.55|10364.55|0
1653637010000|2022-05-27 07:36:50|10364.37|10364.37|10364.6|10364.6|10364.6|10364.6|10364.37|10364.37|0
1653637020000|2022-05-27 07:37:00|10365.38|10365.38|10366.18|10366.18|10366.18|10366.18|10365.38|10365.38|0
1653637030000|2022-05-27 07:37:10|10365.95|10365.95|10365.95|10365.95|10365.95|10365.95|10365.95|10365.95|0
1653637040000|2022-05-27 07:37:20|10366.12|10366.12|10367.11|10367.11|10367.11|10367.11|10366.12|10366.12|0
1653637050000|2022-05-27 07:37:30|10366.79|10366.79|10366.79|10366.79|10366.79|10366.79|10366.79|10366.79|0
1653637060000|2022-05-27 07:37:40|10366.61|10366.61|10365.38|10365.38|10366.61|10366.61|10365.38|10365.38|0
1653637080000|2022-05-27 07:38:00|10364.65|10364.65|10365.76|10365.76|10365.76|10365.76|10364.19|10364.19|0
1653637090000|2022-05-27 07:38:10|10365.58|10365.58|10365.58|10365.58|10365.58|10365.58|10365.58|10365.58|0
1653637100000|2022-05-27 07:38:20|10364.8|10364.8|10364.97|10364.97|10364.97|10364.97|10364.8|10364.8|0
1653637110000|2022-05-27 07:38:30|10365.06|10365.06|10364.26|10364.26|10365.06|10365.06|10364.19|10364.19|0
1653637130000|2022-05-27 07:38:50|10363.41|10363.41|10363.41|10363.41|10363.41|10363.41|10363.41|10363.41|0
1653637140000|2022-05-27 07:39:00|10364.02|10364.02|10365.81|10365.81|10365.81|10365.81|10364.02|10364.02|0
1653637150000|2022-05-27 07:39:10|10366.47|10366.47|10367.81|10367.81|10368.03|10368.03|10366.47|10366.47|0
1653637160000|2022-05-27 07:39:20|10367.68|10367.68|10369.81|10369.81|10369.81|10369.81|10367.68|10367.68|0
1653637180000|2022-05-27 07:39:40|10369.36|10369.36|10369.36|10369.36|10369.36|10369.36|10369.36|10369.36|0
1653637200000|2022-05-27 07:40:00|10368.9|10368.9|10368.9|10368.9|10368.9|10368.9|10368.68|10368.68|0
1653637210000|2022-05-27 07:40:10|10371.36|10371.36|10373.28|10373.28|10373.28|10373.28|10371.36|10371.36|0
1653637220000|2022-05-27 07:40:20|10373.59|10373.59|10373.28|10373.28|10373.59|10373.59|10372.75|10372.75|0
1653637250000|2022-05-27 07:40:50|10372.85|10372.85|10374.11|10374.11|10374.11|10374.11|10372.62|10372.62|0
1653637260000|2022-05-27 07:41:00|10374.41|10374.41|10374.17|10374.17|10374.41|10374.41|10374.17|10374.17|0
1653637280000|2022-05-27 07:41:20|10374.61|10374.61|10375.25|10375.25|10375.25|10375.25|10374.61|10374.61|0
1653637290000|2022-05-27 07:41:30|10375.62|10375.62|10375.87|10375.87|10375.87|10375.87|10375.62|10375.62|0
1653637300000|2022-05-27 07:41:40|10376|10376|10376.17|10376.17|10376.17|10376.17|10376|10376|0
1653637310000|2022-05-27 07:41:50|10376.83|10376.83|10377.26|10377.26|10378.14|10378.14|10376.16|10376.16|0
1653637320000|2022-05-27 07:42:00|10378.04|10378.04|10380.63|10380.63|10380.63|10380.63|10378.04|10378.04|0
1653637330000|2022-05-27 07:42:10|10381.07|10381.07|10381.82|10381.82|10381.82|10381.82|10381.07|10381.07|0
1653637350000|2022-05-27 07:42:30|10382.35|10382.35|10381.67|10381.67|10382.35|10382.35|10381.67|10381.67|0
1653637360000|2022-05-27 07:42:40|10382.07|10382.07|10382.06|10382.06|10382.07|10382.07|10381.84|10381.84|0
1653637370000|2022-05-27 07:42:50|10382.34|10382.34|10381.06|10381.06|10382.34|10382.34|10381.06|10381.06|0
1653637380000|2022-05-27 07:43:00|10381.4|10381.4|10380.28|10380.28|10381.51|10381.51|10380.03|10380.03|0
1653637390000|2022-05-27 07:43:10|10380.47|10380.47|10380.24|10380.24|10380.47|10380.47|10380.24|10380.24|0
1653637400000|2022-05-27 07:43:20|10380.74|10380.74|10380.74|10380.74|10380.74|10380.74|10380.74|10380.74|0
1653637420000|2022-05-27 07:43:40|10381.73|10381.73|10383.48|10383.48|10383.48|10383.48|10381.73|10381.73|0
1653637430000|2022-05-27 07:43:50|10384.01|10384.01|10384.18|10384.18|10384.29|10384.29|10384.01|10384.01|0
1653637440000|2022-05-27 07:44:00|10384.29|10384.29|10384.29|10384.29|10384.29|10384.29|10384.29|10384.29|0
1653637450000|2022-05-27 07:44:10|10383.41|10383.41|10383.19|10383.19|10383.41|10383.41|10383.19|10383.19|0
1653637460000|2022-05-27 07:44:20|10383|10383|10382.54|10382.54|10383|10383|10382.11|10382.11|0
1653637470000|2022-05-27 07:44:30|10383.11|10383.11|10383.11|10383.11|10383.11|10383.11|10383.11|10383.11|0
1653637480000|2022-05-27 07:44:40|10382.63|10382.63|10382.63|10382.63|10382.63|10382.63|10382.63|10382.63|0
1653637490000|2022-05-27 07:44:50|10382.27|10382.27|10382.73|10382.73|10382.73|10382.73|10381.39|10381.39|0
1653637500000|2022-05-27 07:45:00|10382.95|10382.95|10383.17|10383.17|10383.17|10383.17|10382.95|10382.95|0
1653637510000|2022-05-27 07:45:10|10383.05|10383.05|10383.4|10383.4|10383.4|10383.4|10383.05|10383.05|0
1653637520000|2022-05-27 07:45:20|10383.63|10383.63|10381.98|10381.98|10383.63|10383.63|10381.98|10381.98|0
1653637530000|2022-05-27 07:45:30|10381.53|10381.53|10381.99|10381.99|10381.99|10381.99|10381.3|10381.3|0
1653637540000|2022-05-27 07:45:40|10381.24|10381.24|10378.67|10378.67|10381.24|10381.24|10378.11|10378.11|0
1653637550000|2022-05-27 07:45:50|10379.33|10379.33|10378.52|10378.52|10379.33|10379.33|10378.52|10378.52|0
1653637560000|2022-05-27 07:46:00|10378.43|10378.43|10377.72|10377.72|10378.43|10378.43|10377.44|10377.44|0
1653637570000|2022-05-27 07:46:10|10377.83|10377.83|10378.84|10378.84|10378.84|10378.84|10377.17|10377.17|0
1653637580000|2022-05-27 07:46:20|10378.56|10378.56|10376.8|10376.8|10378.56|10378.56|10376.8|10376.8|0
1653637590000|2022-05-27 07:46:30|10377.16|10377.16|10377.27|10377.27|10377.27|10377.27|10377.16|10377.16|0
1653637600000|2022-05-27 07:46:40|10377.18|10377.18|10377.18|10377.18|10377.18|10377.18|10377.18|10377.18|0
1653637610000|2022-05-27 07:46:50|10377.08|10377.08|10377.08|10377.08|10377.08|10377.08|10377.08|10377.08|0
1653637620000|2022-05-27 07:47:00|10377.58|10377.58|10376.9|10376.9|10377.76|10377.76|10376.9|10376.9|0
1653637630000|2022-05-27 07:47:10|10376.47|10376.47|10376.47|10376.47|10376.47|10376.47|10376.47|10376.47|0
1653637640000|2022-05-27 07:47:20|10376.36|10376.36|10376.1|10376.1|10376.36|10376.36|10376.1|10376.1|0
1653637660000|2022-05-27 07:47:40|10376.19|10376.19|10376.67|10376.67|10376.67|10376.67|10376.19|10376.19|0
1653637670000|2022-05-27 07:47:50|10376.84|10376.84|10377.52|10377.52|10377.52|10377.52|10376.84|10376.84|0
1653637680000|2022-05-27 07:48:00|10377.96|10377.96|10378.16|10378.16|10378.39|10378.39|10377.96|10377.96|0
1653637710000|2022-05-27 07:48:30|10378.95|10378.95|10378.95|10378.95|10378.95|10378.95|10378.95|10378.95|0
1653637730000|2022-05-27 07:48:50|10378.77|10378.77|10379.23|10379.23|10379.23|10379.23|10378.77|10378.77|0
1653637740000|2022-05-27 07:49:00|10379.67|10379.67|10379.41|10379.41|10380.45|10380.45|10379.21|10379.21|0
1653637760000|2022-05-27 07:49:20|10379.5|10379.5|10379.5|10379.5|10379.5|10379.5|10379.5|10379.5|0
1653637770000|2022-05-27 07:49:30|10379.72|10379.72|10379.72|10379.72|10379.72|10379.72|10379.72|10379.72|0
1653637790000|2022-05-27 07:49:50|10379.54|10379.54|10379.79|10379.79|10379.79|10379.79|10378.88|10378.88|0
1653637800000|2022-05-27 07:50:00|10380.01|10380.01|10380.14|10380.14|10380.14|10380.14|10380.01|10380.01|0
1653637810000|2022-05-27 07:50:10|10378.77|10378.77|10380.37|10380.37|10380.37|10380.37|10378.77|10378.77|0
1653637820000|2022-05-27 07:50:20|10379.92|10379.92|10380.6|10380.6|10380.6|10380.6|10379.92|10379.92|0
1653637830000|2022-05-27 07:50:30|10380.76|10380.76|10380.76|10380.76|10380.76|10380.76|10380.76|10380.76|0
1653637840000|2022-05-27 07:50:40|10380.66|10380.66|10381.32|10381.32|10381.32|10381.32|10380.66|10380.66|0
1653637850000|2022-05-27 07:50:50|10381.55|10381.55|10381.55|10381.55|10381.55|10381.55|10381.55|10381.55|0
1653637860000|2022-05-27 07:51:00|10381.92|10381.92|10381.92|10381.92|10381.92|10381.92|10381.92|10381.92|0
1653637870000|2022-05-27 07:51:10|10383.49|10383.49|10385.81|10385.81|10385.81|10385.81|10383.49|10383.49|0
1653637890000|2022-05-27 07:51:30|10386.29|10386.29|10386.75|10386.75|10386.75|10386.75|10386.29|10386.29|0
1653637900000|2022-05-27 07:51:40|10387.13|10387.13|10386.94|10386.94|10387.13|10387.13|10386.94|10386.94|0
1653637910000|2022-05-27 07:51:50|10387.1|10387.1|10389.11|10389.11|10389.11|10389.11|10387.1|10387.1|0
1653637920000|2022-05-27 07:52:00|10389.9|10389.9|10388.17|10388.17|10389.9|10389.9|10388.17|10388.17|0
1653637930000|2022-05-27 07:52:10|10388.37|10388.37|10386.81|10386.81|10388.37|10388.37|10386.81|10386.81|0
1653637940000|2022-05-27 07:52:20|10386.56|10386.56|10386.56|10386.56|10386.56|10386.56|10386.56|10386.56|0
1653637950000|2022-05-27 07:52:30|10386.73|10386.73|10387.61|10387.61|10387.61|10387.61|10386.48|10386.48|0
1653637960000|2022-05-27 07:52:40|10387.99|10387.99|10387.87|10387.87|10387.99|10387.99|10387.71|10387.71|0
1653637970000|2022-05-27 07:52:50|10388.13|10388.13|10388.56|10388.56|10388.56|10388.56|10388.13|10388.13|0
1653637980000|2022-05-27 07:53:00|10388.93|10388.93|10389.84|10389.84|10389.84|10389.84|10388.93|10388.93|0
1653637990000|2022-05-27 07:53:10|10390.18|10390.18|10390.58|10390.58|10390.58|10390.58|10390.18|10390.18|0
1653638000000|2022-05-27 07:53:20|10390.83|10390.83|10392.35|10392.35|10392.35|10392.35|10390.56|10390.56|0
1653638010000|2022-05-27 07:53:30|10392.79|10392.79|10393.87|10393.87|10394.13|10394.13|10392.79|10392.79|0
1653638020000|2022-05-27 07:53:40|10394.3|10394.3|10395.12|10395.12|10395.12|10395.12|10394.3|10394.3|0
1653638030000|2022-05-27 07:53:50|10395.55|10395.55|10397.32|10397.32|10397.32|10397.32|10395.39|10395.39|0
1653638040000|2022-05-27 07:54:00|10397.77|10397.77|10398.96|10398.96|10398.96|10398.96|10397.77|10397.77|0
1653638050000|2022-05-27 07:54:10|10399.35|10399.35|10399.44|10399.44|10399.44|10399.44|10399.35|10399.35|0
1653638060000|2022-05-27 07:54:20|10399.92|10399.92|10400.36|10400.36|10400.36|10400.36|10399.92|10399.92|0
1653638070000|2022-05-27 07:54:30|10400.46|10400.46|10400.36|10400.36|10400.46|10400.46|10400.36|10400.36|0
1653638080000|2022-05-27 07:54:40|10400.25|10400.25|10400.25|10400.25|10400.25|10400.25|10400.25|10400.25|0
1653638090000|2022-05-27 07:54:50|10400.62|10400.62|10399.46|10399.46|10400.75|10400.75|10399.09|10399.09|0
1653638100000|2022-05-27 07:55:00|10399.09|10399.09|10399.31|10399.31|10399.31|10399.31|10399.09|10399.09|0
1653638110000|2022-05-27 07:55:10|10399.09|10399.09|10399.09|10399.09|10399.09|10399.09|10399.09|10399.09|0
1653638120000|2022-05-27 07:55:20|10398.4|10398.4|10398.4|10398.4|10398.4|10398.4|10398.4|10398.4|0
1653638140000|2022-05-27 07:55:40|10398.58|10398.58|10398.43|10398.43|10398.58|10398.58|10398.43|10398.43|0
1653638150000|2022-05-27 07:55:50|10398.78|10398.78|10398.78|10398.78|10398.78|10398.78|10398.78|10398.78|0
1653638160000|2022-05-27 07:56:00|10399.52|10399.52|10400.37|10400.37|10400.37|10400.37|10399.52|10399.52|0
1653638180000|2022-05-27 07:56:20|10400.15|10400.15|10400.15|10400.15|10400.15|10400.15|10400.15|10400.15|0
1653638190000|2022-05-27 07:56:30|10400.94|10400.94|10400.75|10400.75|10401.27|10401.27|10400.75|10400.75|0
1653638200000|2022-05-27 07:56:40|10400.53|10400.53|10400.3|10400.3|10400.75|10400.75|10400.3|10400.3|0
1653638210000|2022-05-27 07:56:50|10399.98|10399.98|10399.98|10399.98|10399.98|10399.98|10399.98|10399.98|0
1653638220000|2022-05-27 07:57:00|10400.51|10400.51|10400.15|10400.15|10400.51|10400.51|10400.15|10400.15|0
1653638230000|2022-05-27 07:57:10|10399.98|10399.98|10398.45|10398.45|10400.09|10400.09|10398.45|10398.45|0
1653638240000|2022-05-27 07:57:20|10398.36|10398.36|10399.25|10399.25|10399.25|10399.25|10398.36|10398.36|0
1653638250000|2022-05-27 07:57:30|10399.44|10399.44|10399.16|10399.16|10399.44|10399.44|10399.16|10399.16|0
1653638260000|2022-05-27 07:57:40|10399.54|10399.54|10399.82|10399.82|10399.82|10399.82|10398.94|10398.94|0
1653638280000|2022-05-27 07:58:00|10399.54|10399.54|10399.54|10399.54|10399.54|10399.54|10399.54|10399.54|0
1653638290000|2022-05-27 07:58:10|10400.85|10400.85|10401.64|10401.64|10401.64|10401.64|10400.85|10400.85|0
1653638300000|2022-05-27 07:58:20|10401.92|10401.92|10402.14|10402.14|10402.42|10402.42|10401.92|10401.92|0
1653638320000|2022-05-27 07:58:40|10402.39|10402.39|10402.39|10402.39|10402.39|10402.39|10402.39|10402.39|0
1653638330000|2022-05-27 07:58:50|10401.73|10401.73|10400.17|10400.17|10401.73|10401.73|10400.17|10400.17|0
1653638340000|2022-05-27 07:59:00|10400.95|10400.95|10401.76|10401.76|10401.76|10401.76|10400.51|10400.51|0
1653638350000|2022-05-27 07:59:10|10401.95|10401.95|10401.95|10401.95|10401.95|10401.95|10401.95|10401.95|0
1653638360000|2022-05-27 07:59:20|10401.72|10401.72|10401.72|10401.72|10401.72|10401.72|10401.72|10401.72|0
1653638370000|2022-05-27 07:59:30|10401.53|10401.53|10401.31|10401.31|10401.74|10401.74|10401.31|10401.31|0
1653638380000|2022-05-27 07:59:40|10401.2|10401.2|10401.86|10401.86|10401.86|10401.86|10401.2|10401.2|0
1653638390000|2022-05-27 07:59:50|10401.2|10401.2|10400.9|10400.9|10401.5|10401.5|10400.9|10400.9|0
1653638400000|2022-05-27 08:00:00|10401.03|10401.03|10399.56|10399.56|10401.03|10401.03|10399.56|10399.56|0
1653638410000|2022-05-27 08:00:10|10399.66|10399.66|10400.12|10400.12|10400.12|10400.12|10399.66|10399.66|0
1653638420000|2022-05-27 08:00:20|10400.02|10400.02|10398.23|10398.23|10400.02|10400.02|10398.23|10398.23|0
1653638430000|2022-05-27 08:00:30|10398.12|10398.12|10398.78|10398.78|10398.78|10398.78|10398.12|10398.12|0
1653638440000|2022-05-27 08:00:40|10398.89|10398.89|10399.42|10399.42|10399.42|10399.42|10398.89|10398.89|0
1653638460000|2022-05-27 08:01:00|10399.61|10399.61|10400.26|10400.26|10400.63|10400.63|10399.12|10399.12|0
1653638470000|2022-05-27 08:01:10|10400.35|10400.35|10399.71|10399.71|10400.35|10400.35|10399.71|10399.71|0
1653638480000|2022-05-27 08:01:20|10399.48|10399.48|10400.09|10400.09|10400.09|10400.09|10399.48|10399.48|0
1653638490000|2022-05-27 08:01:30|10399.21|10399.21|10398.96|10398.96|10399.21|10399.21|10398.96|10398.96|0
1653638500000|2022-05-27 08:01:40|10398.87|10398.87|10399.37|10399.37|10399.37|10399.37|10398.87|10398.87|0
1653638510000|2022-05-27 08:01:50|10399.8|10399.8|10399.02|10399.02|10399.8|10399.8|10399.02|10399.02|0
1653638520000|2022-05-27 08:02:00|10398.79|10398.79|10398.47|10398.47|10398.79|10398.79|10398.47|10398.47|0
1653638530000|2022-05-27 08:02:10|10398.29|10398.29|10397.96|10397.96|10398.29|10398.29|10397.96|10397.96|0
1653638540000|2022-05-27 08:02:20|10398.74|10398.74|10399.83|10399.83|10399.83|10399.83|10398.74|10398.74|0
1653638550000|2022-05-27 08:02:30|10400.29|10400.29|10400.07|10400.07|10400.29|10400.29|10400.07|10400.07|0
1653638560000|2022-05-27 08:02:40|10399.87|10399.87|10400.1|10400.1|10400.11|10400.11|10399.87|10399.87|0
1653638580000|2022-05-27 08:03:00|10399.66|10399.66|10399.73|10399.73|10400.44|10400.44|10399.66|10399.66|0
1653638590000|2022-05-27 08:03:10|10398.17|10398.17|10398.17|10398.17|10398.17|10398.17|10398.17|10398.17|0
1653638600000|2022-05-27 08:03:20|10398.31|10398.31|10398.31|10398.31|10398.31|10398.31|10398.31|10398.31|0
1653638610000|2022-05-27 08:03:30|10398.24|10398.24|10399|10399|10399|10399|10398.24|10398.24|0
1653638620000|2022-05-27 08:03:40|10399.38|10399.38|10398.65|10398.65|10399.38|10399.38|10398.65|10398.65|0
1653638630000|2022-05-27 08:03:50|10398.84|10398.84|10398.84|10398.84|10398.84|10398.84|10398.84|10398.84|0
1653638650000|2022-05-27 08:04:10|10398.94|10398.94|10398.57|10398.57|10399.17|10399.17|10398.36|10398.36|0
1653638660000|2022-05-27 08:04:20|10398.28|10398.28|10398.35|10398.35|10398.35|10398.35|10398.28|10398.28|0
1653638670000|2022-05-27 08:04:30|10399|10399|10399.1|10399.1|10399.11|10399.11|10398.09|10398.09|0
1653638680000|2022-05-27 08:04:40|10399.32|10399.32|10399.1|10399.1|10399.32|10399.32|10399.1|10399.1|0
1653638700000|2022-05-27 08:05:00|10397.53|10397.53|10397.29|10397.29|10397.53|10397.53|10397.29|10397.29|0
1653638730000|2022-05-27 08:05:30|10397.07|10397.07|10397.07|10397.07|10397.07|10397.07|10397.07|10397.07|0
1653638740000|2022-05-27 08:05:40|10396.61|10396.61|10396.03|10396.03|10396.61|10396.61|10395.75|10395.75|0
1653638750000|2022-05-27 08:05:50|10395.66|10395.66|10395.66|10395.66|10395.66|10395.66|10395.66|10395.66|0
1653638760000|2022-05-27 08:06:00|10396.04|10396.04|10396.04|10396.04|10396.04|10396.04|10396.04|10396.04|0
1653638770000|2022-05-27 08:06:10|10395.86|10395.86|10396.32|10396.32|10396.32|10396.32|10395.86|10395.86|0
1653638780000|2022-05-27 08:06:20|10396.53|10396.53|10397.28|10397.28|10397.28|10397.28|10396.53|10396.53|0
1653638790000|2022-05-27 08:06:30|10397.73|10397.73|10397.73|10397.73|10397.73|10397.73|10397.73|10397.73|0
1653638800000|2022-05-27 08:06:40|10399.48|10399.48|10401.83|10401.83|10401.83|10401.83|10399.48|10399.48|0
1653638810000|2022-05-27 08:06:50|10402.01|10402.01|10403.16|10403.16|10403.53|10403.53|10402.01|10402.01|0
1653638820000|2022-05-27 08:07:00|10403.35|10403.35|10405.49|10405.49|10405.49|10405.49|10403.27|10403.27|0
1653638830000|2022-05-27 08:07:10|10406.28|10406.28|10404.73|10404.73|10406.28|10406.28|10404.71|10404.71|0
1653638840000|2022-05-27 08:07:20|10405.51|10405.51|10405.28|10405.28|10405.51|10405.51|10405.28|10405.28|0
1653638850000|2022-05-27 08:07:30|10405.49|10405.49|10405.49|10405.49|10405.49|10405.49|10405.49|10405.49|0
1653638870000|2022-05-27 08:07:50|10405.79|10405.79|10407.11|10407.11|10407.11|10407.11|10405.79|10405.79|0
1653638880000|2022-05-27 08:08:00|10406.32|10406.32|10406.32|10406.32|10406.32|10406.32|10406.32|10406.32|0
1653638890000|2022-05-27 08:08:10|10406.13|10406.13|10406.71|10406.71|10406.71|10406.71|10406.13|10406.13|0
1653638900000|2022-05-27 08:08:20|10406.99|10406.99|10406.67|10406.67|10406.99|10406.99|10406.67|10406.67|0
1653638910000|2022-05-27 08:08:30|10406.41|10406.41|10406.41|10406.41|10406.41|10406.41|10406.41|10406.41|0
1653638920000|2022-05-27 08:08:40|10405.54|10405.54|10405.08|10405.08|10405.54|10405.54|10405.08|10405.08|0
1653638930000|2022-05-27 08:08:50|10404.64|10404.64|10404.96|10404.96|10404.96|10404.96|10404.52|10404.52|0
1653638940000|2022-05-27 08:09:00|10404.48|10404.48|10404.03|10404.03|10404.48|10404.48|10404.03|10404.03|0
1653638960000|2022-05-27 08:09:20|10403.8|10403.8|10404.81|10404.81|10404.81|10404.81|10403.8|10403.8|0
1653638990000|2022-05-27 08:09:50|10404.99|10404.99|10406.28|10406.28|10406.28|10406.28|10404.99|10404.99|0
1653639060000|2022-05-27 08:11:00|10406.1|10406.1|10405.64|10405.64|10406.1|10406.1|10405.64|10405.64|0
1653639070000|2022-05-27 08:11:10|10404.96|10404.96|10404.96|10404.96|10404.96|10404.96|10404.96|10404.96|0
1653639090000|2022-05-27 08:11:30|10404.53|10404.53|10404.53|10404.53|10404.53|10404.53|10404.53|10404.53|0
1653639130000|2022-05-27 08:12:10|10405.2|10405.2|10405.2|10405.2|10405.2|10405.2|10405.2|10405.2|0
1653639140000|2022-05-27 08:12:20|10404.98|10404.98|10404.98|10404.98|10404.98|10404.98|10404.98|10404.98|0
1653639160000|2022-05-27 08:12:40|10405.66|10405.66|10405.22|10405.22|10405.66|10405.66|10405.22|10405.22|0
1653639170000|2022-05-27 08:12:50|10405|10405|10405|10405|10405|10405|10405|10405|0
1653639180000|2022-05-27 08:13:00|10404.84|10404.84|10404.84|10404.84|10404.84|10404.84|10404.84|10404.84|0
1653639190000|2022-05-27 08:13:10|10405.41|10405.41|10405.41|10405.41|10405.41|10405.41|10405.41|10405.41|0
1653639200000|2022-05-27 08:13:20|10405.63|10405.63|10405.63|10405.63|10405.63|10405.63|10405.63|10405.63|0
1653639210000|2022-05-27 08:13:30|10405.97|10405.97|10404.54|10404.54|10405.97|10405.97|10404.54|10404.54|0
1653639220000|2022-05-27 08:13:40|10404.08|10404.08|10403.62|10403.62|10404.08|10404.08|10403.62|10403.62|0
1653639240000|2022-05-27 08:14:00|10403.19|10403.19|10403.19|10403.19|10403.19|10403.19|10403.19|10403.19|0
1653639250000|2022-05-27 08:14:10|10403.38|10403.38|10403.19|10403.19|10403.38|10403.38|10403.19|10403.19|0
1653639260000|2022-05-27 08:14:20|10403.66|10403.66|10403.56|10403.56|10403.94|10403.94|10403.19|10403.19|0
1653639270000|2022-05-27 08:14:30|10403.95|10403.95|10403.95|10403.95|10403.95|10403.95|10403.56|10403.56|0
1653639290000|2022-05-27 08:14:50|10404.3|10404.3|10404.3|10404.3|10404.3|10404.3|10404.3|10404.3|0
1653639300000|2022-05-27 08:15:00|10404.52|10404.52|10404.29|10404.29|10404.52|10404.52|10404.14|10404.14|0
1653639310000|2022-05-27 08:15:10|10404.06|10404.06|10404.24|10404.24|10404.24|10404.24|10404.06|10404.06|0
1653639320000|2022-05-27 08:15:20|10404.92|10404.92|10404.46|10404.46|10405.39|10405.39|10404.46|10404.46|0
1653639330000|2022-05-27 08:15:30|10404.62|10404.62|10404.62|10404.62|10404.62|10404.62|10404.62|10404.62|0
1653639350000|2022-05-27 08:15:50|10405|10405|10404.8|10404.8|10405|10405|10404.62|10404.62|0
1653639390000|2022-05-27 08:16:30|10404.01|10404.01|10404.2|10404.2|10404.2|10404.2|10404.01|10404.01|0
1653639400000|2022-05-27 08:16:40|10404.32|10404.32|10405.18|10405.18|10405.18|10405.18|10404.3|10404.3|0
1653639410000|2022-05-27 08:16:50|10404.74|10404.74|10404.74|10404.74|10404.74|10404.74|10404.74|10404.74|0
1653639420000|2022-05-27 08:17:00|10404.42|10404.42|10404.59|10404.59|10404.59|10404.59|10404.42|10404.42|0
1653639430000|2022-05-27 08:17:10|10404.42|10404.42|10404.41|10404.41|10404.66|10404.66|10404.41|10404.41|0
1653639440000|2022-05-27 08:17:20|10404.18|10404.18|10404.64|10404.64|10404.64|10404.64|10404.18|10404.18|0
1653639450000|2022-05-27 08:17:30|10405.08|10405.08|10405.3|10405.3|10405.3|10405.3|10405.08|10405.08|0
1653639460000|2022-05-27 08:17:40|10405.59|10405.59|10405.81|10405.81|10405.81|10405.81|10405.59|10405.59|0
1653639470000|2022-05-27 08:17:50|10406|10406|10406|10406|10406|10406|10406|10406|0
1653639480000|2022-05-27 08:18:00|10406.35|10406.35|10408.73|10408.73|10409.12|10409.12|10406.35|10406.35|0
1653639490000|2022-05-27 08:18:10|10409.1|10409.1|10409.32|10409.32|10409.32|10409.32|10409.1|10409.1|0
1653639500000|2022-05-27 08:18:20|10410.19|10410.19|10411.88|10411.88|10411.88|10411.88|10410.19|10410.19|0
1653639520000|2022-05-27 08:18:40|10412.11|10412.11|10411.88|10411.88|10412.11|10412.11|10411.88|10411.88|0
1653639530000|2022-05-27 08:18:50|10412.13|10412.13|10412.91|10412.91|10412.91|10412.91|10412.13|10412.13|0
1653639540000|2022-05-27 08:19:00|10413.7|10413.7|10413.79|10413.79|10413.79|10413.79|10413.7|10413.7|0
1653639550000|2022-05-27 08:19:10|10413.6|10413.6|10413.6|10413.6|10413.6|10413.6|10413.6|10413.6|0
1653639560000|2022-05-27 08:19:20|10414.28|10414.28|10414.57|10414.57|10414.57|10414.57|10414.28|10414.28|0
1653639580000|2022-05-27 08:19:40|10414.78|10414.78|10414.78|10414.78|10414.78|10414.78|10414.78|10414.78|0
1653639590000|2022-05-27 08:19:50|10415.47|10415.47|10415.9|10415.9|10415.9|10415.9|10415.47|10415.47|0
1653639600000|2022-05-27 08:20:00|10416.56|10416.56|10417.85|10417.85|10417.85|10417.85|10416.56|10416.56|0
1653639620000|2022-05-27 08:20:20|10418.1|10418.1|10418.1|10418.1|10418.1|10418.1|10418.1|10418.1|0
1653639640000|2022-05-27 08:20:40|10418.36|10418.36|10418.71|10418.71|10418.71|10418.71|10418.36|10418.36|0
1653639660000|2022-05-27 08:21:00|10418.94|10418.94|10419.16|10419.16|10419.16|10419.16|10418.94|10418.94|0
1653639670000|2022-05-27 08:21:10|10419.54|10419.54|10419.35|10419.35|10419.83|10419.83|10419.16|10419.16|0
1653639700000|2022-05-27 08:21:40|10419.5|10419.5|10423.37|10423.37|10423.37|10423.37|10419.5|10419.5|0
1653639710000|2022-05-27 08:21:50|10423.58|10423.58|10423.59|10423.59|10423.96|10423.96|10423.58|10423.58|0
1653639730000|2022-05-27 08:22:10|10423.96|10423.96|10424.93|10424.93|10424.93|10424.93|10423.96|10423.96|0
1653639740000|2022-05-27 08:22:20|10425.01|10425.01|10425.38|10425.38|10425.6|10425.6|10425.01|10425.01|0
1653639750000|2022-05-27 08:22:30|10425.6|10425.6|10425.51|10425.51|10425.6|10425.6|10425.51|10425.51|0
1653639760000|2022-05-27 08:22:40|10425.63|10425.63|10424.91|10424.91|10425.63|10425.63|10424.91|10424.91|0
1653639770000|2022-05-27 08:22:50|10425.14|10425.14|10426.85|10426.85|10427.31|10427.31|10425.14|10425.14|0
1653639790000|2022-05-27 08:23:10|10427.03|10427.03|10426.67|10426.67|10427.03|10427.03|10426.67|10426.67|0
1653639800000|2022-05-27 08:23:20|10427.24|10427.24|10428.18|10428.18|10428.18|10428.18|10426.67|10426.67|0
1653639810000|2022-05-27 08:23:30|10428.63|10428.63|10429.12|10429.12|10429.12|10429.12|10428.63|10428.63|0
1653639820000|2022-05-27 08:23:40|10429.26|10429.26|10429.73|10429.73|10429.73|10429.73|10429.26|10429.26|0
1653639830000|2022-05-27 08:23:50|10430.88|10430.88|10430.88|10430.88|10430.88|10430.88|10430.88|10430.88|0
1653639850000|2022-05-27 08:24:10|10432.44|10432.44|10432.44|10432.44|10432.44|10432.44|10432.44|10432.44|0
1653639860000|2022-05-27 08:24:20|10432.61|10432.61|10433.46|10433.46|10433.46|10433.46|10432.61|10432.61|0
1653639870000|2022-05-27 08:24:30|10434.32|10434.32|10436.42|10436.42|10436.42|10436.42|10434.32|10434.32|0
1653639880000|2022-05-27 08:24:40|10435.97|10435.97|10437.02|10437.02|10437.02|10437.02|10435.97|10435.97|0
1653639900000|2022-05-27 08:25:00|10436.65|10436.65|10435.87|10435.87|10436.65|10436.65|10435.44|10435.44|0
1653639910000|2022-05-27 08:25:10|10435.42|10435.42|10434.63|10434.63|10435.42|10435.42|10434.63|10434.63|0
1653639940000|2022-05-27 08:25:40|10435.01|10435.01|10435.01|10435.01|10435.01|10435.01|10435.01|10435.01|0
1653639960000|2022-05-27 08:26:00|10435.38|10435.38|10435.38|10435.38|10435.38|10435.38|10435.38|10435.38|0
1653639970000|2022-05-27 08:26:10|10435.84|10435.84|10435.84|10435.84|10435.84|10435.84|10435.84|10435.84|0
1653639980000|2022-05-27 08:26:20|10435.46|10435.46|10435.46|10435.46|10435.46|10435.46|10435.46|10435.46|0
1653639990000|2022-05-27 08:26:30|10435.63|10435.63|10435.6|10435.6|10436.06|10436.06|10435.6|10435.6|0
1653640000000|2022-05-27 08:26:40|10435.76|10435.76|10436.09|10436.09|10436.09|10436.09|10435.76|10435.76|0
1653640010000|2022-05-27 08:26:50|10439.51|10439.51|10444.76|10444.76|10444.92|10444.92|10439.51|10439.51|0
1653640020000|2022-05-27 08:27:00|10444.98|10444.98|10445.11|10445.11|10445.55|10445.55|10444.54|10444.54|0
1653640030000|2022-05-27 08:27:10|10445.47|10445.47|10445.24|10445.24|10445.47|10445.47|10445.11|10445.11|0
1653640040000|2022-05-27 08:27:20|10445.67|10445.67|10445.67|10445.67|10445.67|10445.67|10445.67|10445.67|0
1653640050000|2022-05-27 08:27:30|10445.39|10445.39|10444.24|10444.24|10445.39|10445.39|10444.17|10444.17|0
1653640060000|2022-05-27 08:27:40|10443.87|10443.87|10443.87|10443.87|10443.87|10443.87|10443.87|10443.87|0
1653640070000|2022-05-27 08:27:50|10444.24|10444.24|10443.87|10443.87|10444.24|10444.24|10443.87|10443.87|0
1653640080000|2022-05-27 08:28:00|10444.01|10444.01|10443.99|10443.99|10444.22|10444.22|10443.79|10443.79|0
1653640090000|2022-05-27 08:28:10|10443.56|10443.56|10444.7|10444.7|10444.92|10444.92|10443.56|10443.56|0
1653640110000|2022-05-27 08:28:30|10444.27|10444.27|10444.27|10444.27|10444.27|10444.27|10444.27|10444.27|0
1653640120000|2022-05-27 08:28:40|10443.83|10443.83|10443.61|10443.61|10443.83|10443.83|10443.61|10443.61|0
1653640130000|2022-05-27 08:28:50|10443.93|10443.93|10443.93|10443.93|10443.93|10443.93|10443.93|10443.93|0
1653640140000|2022-05-27 08:29:00|10444.84|10444.84|10445.74|10445.74|10445.74|10445.74|10444.62|10444.62|0
1653640160000|2022-05-27 08:29:20|10445.63|10445.63|10445.93|10445.93|10445.93|10445.93|10445.31|10445.31|0
1653640180000|2022-05-27 08:29:40|10446.72|10446.72|10447.15|10447.15|10447.15|10447.15|10446.72|10446.72|0
1653640190000|2022-05-27 08:29:50|10447.26|10447.26|10448.03|10448.03|10448.48|10448.48|10447.26|10447.26|0
1653640200000|2022-05-27 08:30:00|10448.41|10448.41|10448.41|10448.41|10448.41|10448.41|10448.41|10448.41|0
1653640210000|2022-05-27 08:30:10|10448.77|10448.77|10448.77|10448.77|10448.77|10448.77|10448.77|10448.77|0
1653640230000|2022-05-27 08:30:30|10449.03|10449.03|10449.48|10449.48|10449.48|10449.48|10449.03|10449.03|0
1653640250000|2022-05-27 08:30:50|10450.8|10450.8|10452.09|10452.09|10452.09|10452.09|10450.8|10450.8|0
1653640260000|2022-05-27 08:31:00|10452.42|10452.42|10454.03|10454.03|10454.03|10454.03|10452.09|10452.09|0
1653640280000|2022-05-27 08:31:20|10454.29|10454.29|10454.29|10454.29|10454.29|10454.29|10454.29|10454.29|0
1653640290000|2022-05-27 08:31:30|10454.51|10454.51|10454.51|10454.51|10454.51|10454.51|10454.51|10454.51|0
1653640300000|2022-05-27 08:31:40|10454.59|10454.59|10454.96|10454.96|10454.96|10454.96|10454.59|10454.59|0
1653640310000|2022-05-27 08:31:50|10454.63|10454.63|10454.38|10454.38|10454.63|10454.63|10454.38|10454.38|0
1653640320000|2022-05-27 08:32:00|10454.54|10454.54|10453.96|10453.96|10454.54|10454.54|10453.96|10453.96|0
1653640330000|2022-05-27 08:32:10|10453.6|10453.6|10453.39|10453.39|10453.6|10453.6|10453.2|10453.2|0
1653640350000|2022-05-27 08:32:30|10453.3|10453.3|10453.3|10453.3|10453.3|10453.3|10453.3|10453.3|0
1653640360000|2022-05-27 08:32:40|10453.54|10453.54|10454.29|10454.29|10454.53|10454.53|10453.54|10453.54|0
1653640370000|2022-05-27 08:32:50|10454.52|10454.52|10454.75|10454.75|10454.75|10454.75|10454.52|10454.52|0
1653640410000|2022-05-27 08:33:30|10455.29|10455.29|10455.29|10455.29|10455.29|10455.29|10455.29|10455.29|0
1653640420000|2022-05-27 08:33:40|10455.79|10455.79|10455.79|10455.79|10455.79|10455.79|10455.79|10455.79|0
1653640430000|2022-05-27 08:33:50|10456.22|10456.22|10461.14|10461.14|10461.14|10461.14|10456.22|10456.22|0
1653640440000|2022-05-27 08:34:00|10461.01|10461.01|10460.89|10460.89|10461.14|10461.14|10460.89|10460.89|0
1653640450000|2022-05-27 08:34:10|10460.66|10460.66|10460.66|10460.66|10460.66|10460.66|10460.66|10460.66|0
1653640460000|2022-05-27 08:34:20|10460.86|10460.86|10461.03|10461.03|10461.03|10461.03|10460.86|10460.86|0
1653640470000|2022-05-27 08:34:30|10460.75|10460.75|10460.51|10460.51|10460.75|10460.75|10460.28|10460.28|0
1653640480000|2022-05-27 08:34:40|10460.2|10460.2|10460.2|10460.2|10460.2|10460.2|10460.2|10460.2|0
1653640500000|2022-05-27 08:35:00|10460.01|10460.01|10458.86|10458.86|10460.01|10460.01|10458.08|10458.08|0
1653640510000|2022-05-27 08:35:10|10458.77|10458.77|10458.77|10458.77|10458.77|10458.77|10458.77|10458.77|0
1653640520000|2022-05-27 08:35:20|10458.95|10458.95|10459.04|10459.04|10459.04|10459.04|10458.95|10458.95|0
1653640540000|2022-05-27 08:35:40|10458.71|10458.71|10458.93|10458.93|10458.93|10458.93|10458.71|10458.71|0
1653640550000|2022-05-27 08:35:50|10460.42|10460.42|10461.02|10461.02|10461.02|10461.02|10460.42|10460.42|0
1653640560000|2022-05-27 08:36:00|10461.27|10461.27|10461.27|10461.27|10461.27|10461.27|10461.27|10461.27|0
1653640580000|2022-05-27 08:36:20|10461.05|10461.05|10461.05|10461.05|10461.05|10461.05|10461.05|10461.05|0
1653640590000|2022-05-27 08:36:30|10460.93|10460.93|10460.93|10460.93|10460.93|10460.93|10460.93|10460.93|0
1653640600000|2022-05-27 08:36:40|10460.71|10460.71|10461.16|10461.16|10461.16|10461.16|10460.71|10460.71|0
1653640610000|2022-05-27 08:36:50|10461.39|10461.39|10460.38|10460.38|10461.39|10461.39|10460.38|10460.38|0
1653640630000|2022-05-27 08:37:10|10460.02|10460.02|10459.67|10459.67|10460.02|10460.02|10459.67|10459.67|0
1653640640000|2022-05-27 08:37:20|10458.8|10458.8|10459.45|10459.45|10459.45|10459.45|10458.8|10458.8|0
1653640660000|2022-05-27 08:37:40|10459.32|10459.32|10455.73|10455.73|10459.32|10459.32|10455.73|10455.73|0
1653640690000|2022-05-27 08:38:10|10455.58|10455.58|10455.84|10455.84|10455.84|10455.84|10455.34|10455.34|0
1653640700000|2022-05-27 08:38:20|10456.29|10456.29|10458.05|10458.05|10458.05|10458.05|10456.29|10456.29|0
1653640720000|2022-05-27 08:38:40|10457.62|10457.62|10457.84|10457.84|10457.84|10457.84|10457.62|10457.62|0
1653640730000|2022-05-27 08:38:50|10458.07|10458.07|10458.07|10458.07|10458.07|10458.07|10458.07|10458.07|0
1653640740000|2022-05-27 08:39:00|10458.45|10458.45|10458.28|10458.28|10458.45|10458.45|10457.06|10457.06|0
1653640750000|2022-05-27 08:39:10|10457.84|10457.84|10457.84|10457.84|10457.84|10457.84|10457.84|10457.84|0
1653640760000|2022-05-27 08:39:20|10457.47|10457.47|10457.47|10457.47|10457.47|10457.47|10457.47|10457.47|0
1653640770000|2022-05-27 08:39:30|10456.6|10456.6|10456.16|10456.16|10456.6|10456.6|10456.16|10456.16|0
1653640780000|2022-05-27 08:39:40|10457.02|10457.02|10459.05|10459.05|10459.05|10459.05|10457.02|10457.02|0
1653640800000|2022-05-27 08:40:00|10458.8|10458.8|10458.55|10458.55|10458.8|10458.8|10458.55|10458.55|0
1653640810000|2022-05-27 08:40:10|10458.12|10458.12|10457.95|10457.95|10458.12|10458.12|10457.95|10457.95|0
1653640820000|2022-05-27 08:40:20|10457.84|10457.84|10457.84|10457.84|10457.84|10457.84|10457.84|10457.84|0
1653640830000|2022-05-27 08:40:30|10457.41|10457.41|10456.83|10456.83|10457.41|10457.41|10456.04|10456.04|0
1653640850000|2022-05-27 08:40:50|10456.38|10456.38|10456.38|10456.38|10456.38|10456.38|10456.38|10456.38|0
1653640880000|2022-05-27 08:41:20|10456|10456|10455.91|10455.91|10456|10456|10455.91|10455.91|0
1653640890000|2022-05-27 08:41:30|10456.4|10456.4|10456.28|10456.28|10456.4|10456.4|10456.28|10456.28|0
1653640900000|2022-05-27 08:41:40|10456.65|10456.65|10452.45|10452.45|10456.65|10456.65|10452.45|10452.45|0
1653640930000|2022-05-27 08:42:10|10452.22|10452.22|10451.33|10451.33|10452.22|10452.22|10451.33|10451.33|0
1653640960000|2022-05-27 08:42:40|10451.63|10451.63|10451.63|10451.63|10451.63|10451.63|10451.63|10451.63|0
1653640980000|2022-05-27 08:43:00|10452.13|10452.13|10452.13|10452.13|10452.13|10452.13|10452.13|10452.13|0
1653641000000|2022-05-27 08:43:20|10452.05|10452.05|10452.05|10452.05|10452.05|10452.05|10452.05|10452.05|0
1653641010000|2022-05-27 08:43:30|10451.82|10451.82|10451.82|10451.82|10451.82|10451.82|10451.82|10451.82|0
1653641020000|2022-05-27 08:43:40|10452.11|10452.11|10451.96|10451.96|10452.11|10452.11|10451.96|10451.96|0
1653641030000|2022-05-27 08:43:50|10452.05|10452.05|10452.56|10452.56|10452.56|10452.56|10451.91|10451.91|0
1653641040000|2022-05-27 08:44:00|10452.47|10452.47|10452.5|10452.5|10452.5|10452.5|10452.28|10452.28|0
1653641050000|2022-05-27 08:44:10|10452.41|10452.41|10452.18|10452.18|10452.41|10452.41|10451.95|10451.95|0
1653641060000|2022-05-27 08:44:20|10452.4|10452.4|10452.93|10452.93|10452.93|10452.93|10452.4|10452.4|0
1653641070000|2022-05-27 08:44:30|10454.5|10454.5|10454.5|10454.5|10454.5|10454.5|10454.5|10454.5|0
1653641090000|2022-05-27 08:44:50|10454.32|10454.32|10454.29|10454.29|10454.32|10454.32|10454.15|10454.15|0
1653641100000|2022-05-27 08:45:00|10454.43|10454.43|10454.43|10454.43|10454.43|10454.43|10454.43|10454.43|0
1653641120000|2022-05-27 08:45:20|10454.21|10454.21|10454.12|10454.12|10454.21|10454.21|10454.12|10454.12|0
1653641130000|2022-05-27 08:45:30|10454.3|10454.3|10454.3|10454.3|10454.3|10454.3|10454.3|10454.3|0
1653641140000|2022-05-27 08:45:40|10454.67|10454.67|10454.92|10454.92|10454.92|10454.92|10454.67|10454.67|0
1653641150000|2022-05-27 08:45:50|10455.01|10455.01|10455.01|10455.01|10455.01|10455.01|10455.01|10455.01|0
1653641170000|2022-05-27 08:46:10|10454.89|10454.89|10454.66|10454.66|10454.89|10454.89|10454.66|10454.66|0
1653641180000|2022-05-27 08:46:20|10454.88|10454.88|10454.88|10454.88|10454.88|10454.88|10454.88|10454.88|0
1653641210000|2022-05-27 08:46:50|10456.16|10456.16|10456.16|10456.16|10456.16|10456.16|10456.16|10456.16|0
1653641220000|2022-05-27 08:47:00|10456.59|10456.59|10456.82|10456.82|10456.82|10456.82|10456.59|10456.59|0
1653641230000|2022-05-27 08:47:10|10457.04|10457.04|10457.18|10457.18|10457.61|10457.61|10457.04|10457.04|0
1653641260000|2022-05-27 08:47:40|10457.61|10457.61|10457.61|10457.61|10457.61|10457.61|10457.61|10457.61|0
1653641280000|2022-05-27 08:48:00|10456.82|10456.82|10456.82|10456.82|10456.82|10456.82|10456.82|10456.82|0
1653641290000|2022-05-27 08:48:10|10457.27|10457.27|10457.05|10457.05|10457.27|10457.27|10457.05|10457.05|0
1653641310000|2022-05-27 08:48:30|10457.49|10457.49|10457.49|10457.49|10457.49|10457.49|10457.49|10457.49|0
1653641330000|2022-05-27 08:48:50|10457.26|10457.26|10458.3|10458.3|10458.3|10458.3|10457.06|10457.06|0
1653641340000|2022-05-27 08:49:00|10458.52|10458.52|10458.87|10458.87|10458.87|10458.87|10458.52|10458.52|0
1653641350000|2022-05-27 08:49:10|10458.74|10458.74|10459.37|10459.37|10459.37|10459.37|10458.74|10458.74|0
1653641360000|2022-05-27 08:49:20|10459.29|10459.29|10459.8|10459.8|10459.8|10459.8|10459.29|10459.29|0
1653641370000|2022-05-27 08:49:30|10459.57|10459.57|10459.82|10459.82|10460.25|10460.25|10459.57|10459.57|0
1653641380000|2022-05-27 08:49:40|10460.01|10460.01|10460.1|10460.1|10460.1|10460.1|10460.01|10460.01|0
1653641390000|2022-05-27 08:49:50|10460.89|10460.89|10460.89|10460.89|10460.89|10460.89|10460.89|10460.89|0
1653641400000|2022-05-27 08:50:00|10460.71|10460.71|10460.88|10460.88|10460.88|10460.88|10460.71|10460.71|0
1653641430000|2022-05-27 08:50:30|10460.56|10460.56|10460.11|10460.11|10460.56|10460.56|10460.11|10460.11|0
1653641470000|2022-05-27 08:51:10|10459.9|10459.9|10459.9|10459.9|10459.9|10459.9|10459.9|10459.9|0
1653641480000|2022-05-27 08:51:20|10458.58|10458.58|10456.56|10456.56|10458.58|10458.58|10456.56|10456.56|0
1653641490000|2022-05-27 08:51:30|10455.8|10455.8|10455.57|10455.57|10455.8|10455.8|10455.57|10455.57|0
1653641500000|2022-05-27 08:51:40|10455.32|10455.32|10455.32|10455.32|10455.32|10455.32|10455.32|10455.32|0
1653641510000|2022-05-27 08:51:50|10455.04|10455.04|10454.86|10454.86|10455.04|10455.04|10454.86|10454.86|0
1653641530000|2022-05-27 08:52:10|10453.95|10453.95|10453.55|10453.55|10453.95|10453.95|10453.55|10453.55|0
1653641560000|2022-05-27 08:52:40|10452.77|10452.77|10455.12|10455.12|10455.12|10455.12|10452.77|10452.77|0
1653641570000|2022-05-27 08:52:50|10454.89|10454.89|10454.89|10454.89|10454.89|10454.89|10454.89|10454.89|0
1653641590000|2022-05-27 08:53:10|10454.82|10454.82|10454.9|10454.9|10454.97|10454.97|10454.75|10454.75|0
1653641600000|2022-05-27 08:53:20|10454.97|10454.97|10455.18|10455.18|10455.18|10455.18|10454.97|10454.97|0
1653641610000|2022-05-27 08:53:30|10455.52|10455.52|10455.35|10455.35|10455.52|10455.52|10455.35|10455.35|0
1653641620000|2022-05-27 08:53:40|10455.71|10455.71|10455.9|10455.9|10455.9|10455.9|10455.71|10455.71|0
1653641640000|2022-05-27 08:54:00|10456.08|10456.08|10456.08|10456.08|10456.08|10456.08|10456.08|10456.08|0
1653641650000|2022-05-27 08:54:10|10456.53|10456.53|10457.46|10457.46|10457.69|10457.69|10456.53|10456.53|0
1653641660000|2022-05-27 08:54:20|10458.15|10458.15|10457.86|10457.86|10458.15|10458.15|10457.69|10457.69|0
1653641670000|2022-05-27 08:54:30|10457.95|10457.95|10458.05|10458.05|10458.05|10458.05|10457.95|10457.95|0
1653641680000|2022-05-27 08:54:40|10457.82|10457.82|10457.82|10457.82|10457.82|10457.82|10457.82|10457.82|0
1653641700000|2022-05-27 08:55:00|10458.32|10458.32|10458.61|10458.61|10458.61|10458.61|10457.82|10457.82|0
1653641710000|2022-05-27 08:55:10|10458.73|10458.73|10458.61|10458.61|10458.73|10458.73|10458.61|10458.61|0
1653641720000|2022-05-27 08:55:20|10458.83|10458.83|10458.83|10458.83|10458.83|10458.83|10458.83|10458.83|0
1653641730000|2022-05-27 08:55:30|10458.72|10458.72|10459.11|10459.11|10459.11|10459.11|10458.72|10458.72|0
1653641740000|2022-05-27 08:55:40|10458.78|10458.78|10459.47|10459.47|10459.47|10459.47|10458.78|10458.78|0
1653641760000|2022-05-27 08:56:00|10459.03|10459.03|10458.59|10458.59|10459.03|10459.03|10458.59|10458.59|0
1653641790000|2022-05-27 08:56:30|10458.37|10458.37|10458.37|10458.37|10458.37|10458.37|10458.37|10458.37|0
1653641800000|2022-05-27 08:56:40|10458.8|10458.8|10458.94|10458.94|10459.03|10459.03|10458.8|10458.8|0
1653641810000|2022-05-27 08:56:50|10459.16|10459.16|10459.66|10459.66|10459.73|10459.73|10459.16|10459.16|0
1653641820000|2022-05-27 08:57:00|10459.55|10459.55|10460.58|10460.58|10460.58|10460.58|10459.55|10459.55|0
1653641830000|2022-05-27 08:57:10|10460.95|10460.95|10462.37|10462.37|10462.37|10462.37|10460.95|10460.95|0
1653641840000|2022-05-27 08:57:20|10462.14|10462.14|10463.05|10463.05|10463.05|10463.05|10462.14|10462.14|0
1653641850000|2022-05-27 08:57:30|10463.93|10463.93|10469.12|10469.12|10471.15|10471.15|10463.93|10463.93|0
1653641860000|2022-05-27 08:57:40|10469.91|10469.91|10469.91|10469.91|10469.91|10469.91|10469.91|10469.91|0
1653641880000|2022-05-27 08:58:00|10470.13|10470.13|10470.51|10470.51|10470.51|10470.51|10470.13|10470.13|0
1653641890000|2022-05-27 08:58:10|10471.39|10471.39|10470.39|10470.39|10471.39|10471.39|10470.39|10470.39|0
1653641900000|2022-05-27 08:58:20|10470.69|10470.69|10469.91|10469.91|10470.69|10470.69|10469.91|10469.91|0
1653641910000|2022-05-27 08:58:30|10470.69|10470.69|10471.47|10471.47|10471.47|10471.47|10470.69|10470.69|0
1653641920000|2022-05-27 08:58:40|10472.36|10472.36|10472.21|10472.21|10472.36|10472.36|10472.21|10472.21|0
1653641930000|2022-05-27 08:58:50|10472.67|10472.67|10473.1|10473.1|10473.1|10473.1|10472.67|10472.67|0
1653641940000|2022-05-27 08:59:00|10473.26|10473.26|10473.89|10473.89|10473.93|10473.93|10473.25|10473.25|0
1653641950000|2022-05-27 08:59:10|10474.08|10474.08|10474.08|10474.08|10474.08|10474.08|10474.08|10474.08|0
1653641960000|2022-05-27 08:59:20|10475.23|10475.23|10476.69|10476.69|10476.94|10476.94|10475.23|10475.23|0
1653641970000|2022-05-27 08:59:30|10476.23|10476.23|10476.42|10476.42|10476.42|10476.42|10475.98|10475.98|0
1653641980000|2022-05-27 08:59:40|10476.3|10476.3|10476.3|10476.3|10476.3|10476.3|10476.3|10476.3|0
1653641990000|2022-05-27 08:59:50|10477.18|10477.18|10477.33|10477.33|10477.33|10477.33|10477.18|10477.18|0
1653642000000|2022-05-27 09:00:00|10477.76|10477.76|10478.64|10478.64|10478.64|10478.64|10477.76|10477.76|0
1653642010000|2022-05-27 09:00:10|10478.4|10478.4|10477.95|10477.95|10478.4|10478.4|10477.95|10477.95|0
1653642020000|2022-05-27 09:00:20|10477.45|10477.45|10476.67|10476.67|10477.45|10477.45|10476.67|10476.67|0
1653642030000|2022-05-27 09:00:30|10477.45|10477.45|10477.45|10477.45|10477.45|10477.45|10477.45|10477.45|0
1653642050000|2022-05-27 09:00:50|10477.32|10477.32|10477.32|10477.32|10477.32|10477.32|10477.32|10477.32|0
1653642060000|2022-05-27 09:01:00|10477.09|10477.09|10474.8|10474.8|10477.62|10477.62|10473.59|10473.59|0
1653642080000|2022-05-27 09:01:20|10474.37|10474.37|10474.15|10474.15|10474.37|10474.37|10473.84|10473.84|0
1653642090000|2022-05-27 09:01:30|10473.91|10473.91|10471.82|10471.82|10474|10474|10471.82|10471.82|0
1653642100000|2022-05-27 09:01:40|10471.7|10471.7|10471.47|10471.47|10471.7|10471.7|10471.47|10471.47|0
1653642110000|2022-05-27 09:01:50|10470.73|10470.73|10470.73|10470.73|10470.73|10470.73|10470.73|10470.73|0
1653642120000|2022-05-27 09:02:00|10470.43|10470.43|10470.43|10470.43|10470.43|10470.43|10470.43|10470.43|0
1653642140000|2022-05-27 09:02:20|10469.9|10469.9|10469.9|10469.9|10469.9|10469.9|10469.9|10469.9|0
1653642150000|2022-05-27 09:02:30|10469.47|10469.47|10468.92|10468.92|10469.47|10469.47|10468.92|10468.92|0
1653642160000|2022-05-27 09:02:40|10468.14|10468.14|10468.14|10468.14|10468.14|10468.14|10468.14|10468.14|0
1653642170000|2022-05-27 09:02:50|10467.96|10467.96|10467.96|10467.96|10467.96|10467.96|10467.96|10467.96|0
1653642180000|2022-05-27 09:03:00|10466.94|10466.94|10465.15|10465.15|10467.38|10467.38|10465.15|10465.15|0
1653642190000|2022-05-27 09:03:10|10465.34|10465.34|10464.52|10464.52|10465.37|10465.37|10464.52|10464.52|0
1653642200000|2022-05-27 09:03:20|10464.17|10464.17|10464.04|10464.04|10464.17|10464.17|10464.04|10464.04|0
1653642210000|2022-05-27 09:03:30|10463.03|10463.03|10463.03|10463.03|10463.03|10463.03|10463.03|10463.03|0
1653642220000|2022-05-27 09:03:40|10462.36|10462.36|10461.89|10461.89|10462.36|10462.36|10461.89|10461.89|0
1653642240000|2022-05-27 09:04:00|10461.39|10461.39|10460.04|10460.04|10461.39|10461.39|10459.92|10459.92|0
1653642250000|2022-05-27 09:04:10|10459.6|10459.6|10459.6|10459.6|10459.6|10459.6|10459.6|10459.6|0
1653642260000|2022-05-27 09:04:20|10459.35|10459.35|10458.57|10458.57|10459.35|10459.35|10458.57|10458.57|0
1653642270000|2022-05-27 09:04:30|10458.27|10458.27|10457.84|10457.84|10458.27|10458.27|10457.84|10457.84|0
1653642280000|2022-05-27 09:04:40|10457.38|10457.38|10456.85|10456.85|10457.38|10457.38|10456.85|10456.85|0
1653642290000|2022-05-27 09:04:50|10457.22|10457.22|10457.22|10457.22|10457.22|10457.22|10457.22|10457.22|0
1653642300000|2022-05-27 09:05:00|10456.9|10456.9|10456.58|10456.58|10457.02|10457.02|10456.58|10456.58|0
1653642320000|2022-05-27 09:05:20|10456.38|10456.38|10456.16|10456.16|10456.38|10456.38|10456.16|10456.16|0
1653642350000|2022-05-27 09:05:50|10456.38|10456.38|10454.36|10454.36|10456.71|10456.71|10454.36|10454.36|0
1653642380000|2022-05-27 09:06:20|10453.57|10453.57|10453.57|10453.57|10453.57|10453.57|10453.57|10453.57|0
1653642390000|2022-05-27 09:06:30|10454.1|10454.1|10453.29|10453.29|10454.17|10454.17|10453.29|10453.29|0
1653642400000|2022-05-27 09:06:40|10453.39|10453.39|10452.83|10452.83|10453.71|10453.71|10452.83|10452.83|0
1653642420000|2022-05-27 09:07:00|10452.5|10452.5|10452.05|10452.05|10452.5|10452.5|10452.05|10452.05|0
1653642430000|2022-05-27 09:07:10|10451.82|10451.82|10451.59|10451.59|10451.82|10451.82|10451.59|10451.59|0
1653642440000|2022-05-27 09:07:20|10450.02|10450.02|10450.02|10450.02|10450.02|10450.02|10450.02|10450.02|0
1653642450000|2022-05-27 09:07:30|10450.39|10450.39|10450.39|10450.39|10450.39|10450.39|10450.39|10450.39|0
1653642500000|2022-05-27 09:08:20|10450.28|10450.28|10450.39|10450.39|10450.39|10450.39|10450.28|10450.28|0
1653642510000|2022-05-27 09:08:30|10449.7|10449.7|10450.92|10450.92|10450.92|10450.92|10449.35|10449.35|0
1653642530000|2022-05-27 09:08:50|10450.79|10450.79|10450.79|10450.79|10450.79|10450.79|10450.79|10450.79|0
1653642550000|2022-05-27 09:09:10|10451.65|10451.65|10450.93|10450.93|10451.65|10451.65|10450.93|10450.93|0
1653642560000|2022-05-27 09:09:20|10450.55|10450.55|10450.36|10450.36|10450.55|10450.55|10450.36|10450.36|0
1653642570000|2022-05-27 09:09:30|10449.99|10449.99|10449.56|10449.56|10449.99|10449.99|10449.56|10449.56|0
1653642580000|2022-05-27 09:09:40|10449.19|10449.19|10447.96|10447.96|10449.19|10449.19|10447.96|10447.96|0
1653642590000|2022-05-27 09:09:50|10447.5|10447.5|10447.5|10447.5|10447.5|10447.5|10447.5|10447.5|0
1653642600000|2022-05-27 09:10:00|10447.17|10447.17|10447.17|10447.17|10447.17|10447.17|10447.17|10447.17|0
1653642610000|2022-05-27 09:10:10|10447.02|10447.02|10447.17|10447.17|10447.17|10447.17|10447.02|10447.02|0
1653642620000|2022-05-27 09:10:20|10447.39|10447.39|10447.39|10447.39|10447.39|10447.39|10447.39|10447.39|0
1653642630000|2022-05-27 09:10:30|10447.62|10447.62|10447.85|10447.85|10447.85|10447.85|10447.62|10447.62|0
1653642640000|2022-05-27 09:10:40|10447.97|10447.97|10447.97|10447.97|10447.97|10447.97|10447.97|10447.97|0
1653642670000|2022-05-27 09:11:10|10447.4|10447.4|10447.31|10447.31|10447.4|10447.4|10447.31|10447.31|0
1653642680000|2022-05-27 09:11:20|10447.42|10447.42|10447.42|10447.42|10447.42|10447.42|10447.42|10447.42|0
1653642690000|2022-05-27 09:11:30|10446.98|10446.98|10446.98|10446.98|10446.98|10446.98|10446.98|10446.98|0
1653642710000|2022-05-27 09:11:50|10446.76|10446.76|10446.53|10446.53|10446.76|10446.76|10446.53|10446.53|0
1653642720000|2022-05-27 09:12:00|10446.32|10446.32|10445.79|10445.79|10446.32|10446.32|10445.79|10445.79|0
1653642730000|2022-05-27 09:12:10|10445.89|10445.89|10446.15|10446.15|10446.15|10446.15|10445.72|10445.72|0
1653642740000|2022-05-27 09:12:20|10445.92|10445.92|10446.58|10446.58|10446.58|10446.58|10445.92|10445.92|0
1653642750000|2022-05-27 09:12:30|10446.9|10446.9|10446.81|10446.81|10446.9|10446.9|10446.81|10446.81|0
1653642770000|2022-05-27 09:12:50|10447.16|10447.16|10447.16|10447.16|10447.16|10447.16|10447.16|10447.16|0
1653642780000|2022-05-27 09:13:00|10447.53|10447.53|10447.73|10447.73|10447.73|10447.73|10446.85|10446.85|0
1653642790000|2022-05-27 09:13:10|10448.16|10448.16|10448.16|10448.16|10448.16|10448.16|10448.16|10448.16|0
1653642810000|2022-05-27 09:13:30|10448.61|10448.61|10448.93|10448.93|10448.93|10448.93|10448.25|10448.25|0
1653642820000|2022-05-27 09:13:40|10448.79|10448.79|10448.79|10448.79|10448.79|10448.79|10448.79|10448.79|0
1653642830000|2022-05-27 09:13:50|10448.34|10448.34|10448.11|10448.11|10448.34|10448.34|10448.11|10448.11|0
1653642840000|2022-05-27 09:14:00|10448.89|10448.89|10448.89|10448.89|10448.89|10448.89|10448.89|10448.89|0
1653642860000|2022-05-27 09:14:20|10448.8|10448.8|10448.8|10448.8|10448.8|10448.8|10448.8|10448.8|0
1653642870000|2022-05-27 09:14:30|10447.56|10447.56|10449.82|10449.82|10449.82|10449.82|10447.34|10447.34|0
1653642880000|2022-05-27 09:14:40|10448.97|10448.97|10448.97|10448.97|10449.82|10449.82|10448.97|10448.97|0
1653642890000|2022-05-27 09:14:50|10448.1|10448.1|10447.57|10447.57|10448.1|10448.1|10447.57|10447.57|0
1653642900000|2022-05-27 09:15:00|10447.38|10447.38|10447.35|10447.35|10447.8|10447.8|10447.35|10447.35|0
1653642910000|2022-05-27 09:15:10|10447.26|10447.26|10447.02|10447.02|10447.26|10447.26|10447.02|10447.02|0
1653642940000|2022-05-27 09:15:40|10447.38|10447.38|10447.38|10447.38|10447.38|10447.38|10447.38|10447.38|0
1653642950000|2022-05-27 09:15:50|10447.16|10447.16|10447.16|10447.16|10447.16|10447.16|10447.16|10447.16|0
1653642960000|2022-05-27 09:16:00|10446.98|10446.98|10446.52|10446.52|10447.21|10447.21|10446.52|10446.52|0
1653642970000|2022-05-27 09:16:10|10446.22|10446.22|10446.22|10446.22|10446.22|10446.22|10446.22|10446.22|0
1653643000000|2022-05-27 09:16:40|10446.66|10446.66|10446.85|10446.85|10446.85|10446.85|10446.66|10446.66|0
1653643010000|2022-05-27 09:16:50|10447.04|10447.04|10447.03|10447.03|10447.23|10447.23|10447.03|10447.03|0
1653643020000|2022-05-27 09:17:00|10446.24|10446.24|10445.75|10445.75|10446.24|10446.24|10445.75|10445.75|0
1653643060000|2022-05-27 09:17:40|10446.18|10446.18|10446.18|10446.18|10446.18|10446.18|10446.18|10446.18|0
1653643090000|2022-05-27 09:18:10|10446.86|10446.86|10446.64|10446.64|10446.86|10446.86|10446.64|10446.64|0
1653643100000|2022-05-27 09:18:20|10446.81|10446.81|10446.55|10446.55|10446.81|10446.81|10446.37|10446.37|0
1653643110000|2022-05-27 09:18:30|10446.21|10446.21|10446.04|10446.04|10446.21|10446.21|10446.04|10446.04|0
1653643120000|2022-05-27 09:18:40|10445.95|10445.95|10445.67|10445.67|10445.95|10445.95|10445.67|10445.67|0
1653643140000|2022-05-27 09:19:00|10446.11|10446.11|10446.11|10446.11|10446.11|10446.11|10446.11|10446.11|0
1653643160000|2022-05-27 09:19:20|10446.44|10446.44|10446.55|10446.55|10446.55|10446.55|10446.21|10446.21|0
1653643170000|2022-05-27 09:19:30|10447.33|10447.33|10447.69|10447.69|10447.86|10447.86|10447.33|10447.33|0
1653643180000|2022-05-27 09:19:40|10448.47|10448.47|10448.47|10448.47|10448.47|10448.47|10448.47|10448.47|0
1653643190000|2022-05-27 09:19:50|10448.29|10448.29|10448.51|10448.51|10448.51|10448.51|10448.29|10448.29|0
1653643200000|2022-05-27 09:20:00|10447.99|10447.99|10447.99|10447.99|10447.99|10447.99|10447.99|10447.99|0
1653643210000|2022-05-27 09:20:10|10447.47|10447.47|10447.4|10447.4|10447.47|10447.47|10447.4|10447.4|0
1653643220000|2022-05-27 09:20:20|10447.63|10447.63|10447.63|10447.63|10447.63|10447.63|10447.63|10447.63|0
1653643230000|2022-05-27 09:20:30|10447.4|10447.4|10448.28|10448.28|10448.28|10448.28|10447.4|10447.4|0
1653643240000|2022-05-27 09:20:40|10448.38|10448.38|10449.22|10449.22|10449.22|10449.22|10448.38|10448.38|0
1653643250000|2022-05-27 09:20:50|10449.54|10449.54|10449.08|10449.08|10449.54|10449.54|10449.08|10449.08|0
1653643260000|2022-05-27 09:21:00|10448.62|10448.62|10448.52|10448.52|10448.62|10448.62|10448.52|10448.52|0
1653643270000|2022-05-27 09:21:10|10448.14|10448.14|10448.02|10448.02|10448.14|10448.14|10448.02|10448.02|0
1653643290000|2022-05-27 09:21:30|10448.27|10448.27|10449.07|10449.07|10449.07|10449.07|10448.27|10448.27|0
1653643300000|2022-05-27 09:21:40|10448.81|10448.81|10447.47|10447.47|10448.81|10448.81|10447.47|10447.47|0
1653643310000|2022-05-27 09:21:50|10447.71|10447.71|10447.71|10447.71|10447.71|10447.71|10447.71|10447.71|0
1653643320000|2022-05-27 09:22:00|10447.93|10447.93|10449|10449|10449.23|10449.23|10447.93|10447.93|0
1653643330000|2022-05-27 09:22:10|10450.57|10450.57|10450.57|10450.57|10450.57|10450.57|10450.57|10450.57|0
1653643350000|2022-05-27 09:22:30|10450.66|10450.66|10451.43|10451.43|10451.43|10451.43|10450.56|10450.56|0
1653643360000|2022-05-27 09:22:40|10452.32|10452.32|10452.27|10452.27|10452.54|10452.54|10452.09|10452.09|0
1653643370000|2022-05-27 09:22:50|10451.42|10451.42|10452.2|10452.2|10452.2|10452.2|10451.42|10451.42|0
1653643390000|2022-05-27 09:23:10|10452.36|10452.36|10452.59|10452.59|10452.59|10452.59|10452.36|10452.36|0
1653643400000|2022-05-27 09:23:20|10452.72|10452.72|10452.72|10452.72|10452.72|10452.72|10452.72|10452.72|0
1653643410000|2022-05-27 09:23:30|10453.15|10453.15|10454.71|10454.71|10454.71|10454.71|10453.15|10453.15|0
1653643420000|2022-05-27 09:23:40|10454.52|10454.52|10454.63|10454.63|10454.63|10454.63|10454.52|10454.52|0
1653643430000|2022-05-27 09:23:50|10455.09|10455.09|10455.32|10455.32|10455.32|10455.32|10455.09|10455.09|0
1653643440000|2022-05-27 09:24:00|10455.21|10455.21|10455.21|10455.21|10455.21|10455.21|10455.21|10455.21|0
1653643450000|2022-05-27 09:24:10|10455.44|10455.44|10455.44|10455.44|10455.44|10455.44|10455.44|10455.44|0
1653643470000|2022-05-27 09:24:30|10456.22|10456.22|10456.22|10456.22|10456.22|10456.22|10456.22|10456.22|0
1653643480000|2022-05-27 09:24:40|10456.11|10456.11|10455.79|10455.79|10456.11|10456.11|10455.79|10455.79|0
1653643510000|2022-05-27 09:25:10|10454.88|10454.88|10455.79|10455.79|10455.79|10455.79|10454.88|10454.88|0
1653643530000|2022-05-27 09:25:30|10456.58|10456.58|10456.75|10456.75|10456.75|10456.75|10456.58|10456.58|0
1653643540000|2022-05-27 09:25:40|10457.54|10457.54|10458.45|10458.45|10458.68|10458.68|10457.54|10457.54|0
1653643550000|2022-05-27 09:25:50|10458.63|10458.63|10458.81|10458.81|10458.81|10458.81|10458.63|10458.63|0
1653643560000|2022-05-27 09:26:00|10458.63|10458.63|10460.31|10460.31|10460.31|10460.31|10458.63|10458.63|0
1653643570000|2022-05-27 09:26:10|10460.5|10460.5|10460.69|10460.69|10460.69|10460.69|10460.5|10460.5|0
1653643590000|2022-05-27 09:26:30|10462.26|10462.26|10462.85|10462.85|10462.85|10462.85|10462.26|10462.26|0
1653643620000|2022-05-27 09:27:00|10462.42|10462.42|10462.42|10462.42|10462.42|10462.42|10462.42|10462.42|0
1653643630000|2022-05-27 09:27:10|10461.99|10461.99|10462.68|10462.68|10462.68|10462.68|10461.99|10461.99|0
1653643640000|2022-05-27 09:27:20|10462.45|10462.45|10462.58|10462.58|10462.58|10462.58|10462.45|10462.45|0
1653643650000|2022-05-27 09:27:30|10463.36|10463.36|10463.36|10463.36|10463.36|10463.36|10463.36|10463.36|0
1653643660000|2022-05-27 09:27:40|10463.6|10463.6|10466.1|10466.1|10466.1|10466.1|10463.6|10463.6|0
1653643670000|2022-05-27 09:27:50|10466.47|10466.47|10466.47|10466.47|10466.47|10466.47|10466.47|10466.47|0
1653643680000|2022-05-27 09:28:00|10467|10467|10466.79|10466.79|10467|10467|10466.79|10466.79|0
1653643700000|2022-05-27 09:28:20|10466.56|10466.56|10466.45|10466.45|10466.56|10466.56|10465.67|10465.67|0
1653643710000|2022-05-27 09:28:30|10466.67|10466.67|10465.89|10465.89|10466.67|10466.67|10465.89|10465.89|0
1653643720000|2022-05-27 09:28:40|10465.8|10465.8|10465.98|10465.98|10465.98|10465.98|10465.8|10465.8|0
1653643730000|2022-05-27 09:28:50|10466.07|10466.07|10466.07|10466.07|10466.07|10466.07|10466.07|10466.07|0
1653643740000|2022-05-27 09:29:00|10466.66|10466.66|10466.66|10466.66|10466.66|10466.66|10466.66|10466.66|0
1653643770000|2022-05-27 09:29:30|10467.12|10467.12|10466.71|10466.71|10467.12|10467.12|10466.71|10466.71|0
1653643780000|2022-05-27 09:29:40|10466.34|10466.34|10466.8|10466.8|10466.8|10466.8|10466.34|10466.34|0
1653643790000|2022-05-27 09:29:50|10466.58|10466.58|10466.58|10466.58|10466.58|10466.58|10466.58|10466.58|0
1653643800000|2022-05-27 09:30:00|10466.8|10466.8|10466.8|10466.8|10466.8|10466.8|10466.8|10466.8|0
1653643810000|2022-05-27 09:30:10|10467.02|10467.02|10466.91|10466.91|10467.02|10467.02|10466.91|10466.91|0
1653643820000|2022-05-27 09:30:20|10467.37|10467.37|10467.37|10467.37|10467.37|10467.37|10467.14|10467.14|0
1653643830000|2022-05-27 09:30:30|10467.52|10467.52|10469.72|10469.72|10469.72|10469.72|10467.37|10467.37|0
1653643850000|2022-05-27 09:30:50|10469.61|10469.61|10469.61|10469.61|10469.61|10469.61|10469.61|10469.61|0
1653643860000|2022-05-27 09:31:00|10469.98|10469.98|10469.98|10469.98|10469.98|10469.98|10469.98|10469.98|0
1653643870000|2022-05-27 09:31:10|10470.09|10470.09|10470.09|10470.09|10470.09|10470.09|10470.09|10470.09|0
1653643880000|2022-05-27 09:31:20|10469.98|10469.98|10469.98|10469.98|10469.98|10469.98|10469.98|10469.98|0
1653643890000|2022-05-27 09:31:30|10470.46|10470.46|10470.46|10470.46|10470.46|10470.46|10470.46|10470.46|0
1653643900000|2022-05-27 09:31:40|10470.03|10470.03|10470.03|10470.03|10470.03|10470.03|10470.03|10470.03|0
1653643920000|2022-05-27 09:32:00|10470.38|10470.38|10470.38|10470.38|10470.38|10470.38|10470.38|10470.38|0
1653643940000|2022-05-27 09:32:20|10471.17|10471.17|10471.17|10471.17|10471.17|10471.17|10471.17|10471.17|0
1653643950000|2022-05-27 09:32:30|10470.8|10470.8|10469.23|10469.23|10470.8|10470.8|10469.23|10469.23|0
1653643960000|2022-05-27 09:32:40|10468.45|10468.45|10468.09|10468.09|10468.45|10468.45|10468.09|10468.09|0
1653643970000|2022-05-27 09:32:50|10467.64|10467.64|10467.64|10467.64|10467.64|10467.64|10467.64|10467.64|0
1653643980000|2022-05-27 09:33:00|10467.29|10467.29|10466.13|10466.13|10467.29|10467.29|10465.73|10465.73|0
1653644000000|2022-05-27 09:33:20|10466.24|10466.24|10466.24|10466.24|10466.24|10466.24|10466.24|10466.24|0
1653644010000|2022-05-27 09:33:30|10466.01|10466.01|10466.01|10466.01|10466.01|10466.01|10466.01|10466.01|0
1653644030000|2022-05-27 09:33:50|10465.45|10465.45|10465.2|10465.2|10465.45|10465.45|10464.92|10464.92|0
1653644040000|2022-05-27 09:34:00|10465.09|10465.09|10465.55|10465.55|10465.55|10465.55|10465.09|10465.09|0
1653644050000|2022-05-27 09:34:10|10465.32|10465.32|10465.17|10465.17|10465.32|10465.32|10465.17|10465.17|0
1653644060000|2022-05-27 09:34:20|10465.4|10465.4|10466.18|10466.18|10466.18|10466.18|10465.4|10465.4|0
1653644070000|2022-05-27 09:34:30|10466.64|10466.64|10466.18|10466.18|10466.64|10466.64|10466|10466|0
1653644080000|2022-05-27 09:34:40|10466|10466|10466|10466|10466|10466|10466|10466|0
1653644090000|2022-05-27 09:34:50|10466.86|10466.86|10467.52|10467.52|10467.94|10467.94|10466.86|10466.86|0
1653644100000|2022-05-27 09:35:00|10468.25|10468.25|10468.25|10468.25|10468.25|10468.25|10468.25|10468.25|0
1653644110000|2022-05-27 09:35:10|10468.08|10468.08|10468.08|10468.08|10468.08|10468.08|10468.08|10468.08|0
1653644130000|2022-05-27 09:35:30|10467.3|10467.3|10467.3|10467.3|10467.3|10467.3|10467.3|10467.3|0
1653644160000|2022-05-27 09:36:00|10465.73|10465.73|10465.73|10465.73|10465.73|10465.73|10465.73|10465.73|0
1653644170000|2022-05-27 09:36:10|10465.88|10465.88|10466.48|10466.48|10466.48|10466.48|10465.88|10465.88|0
1653644210000|2022-05-27 09:36:50|10466.32|10466.32|10466.32|10466.32|10466.32|10466.32|10466.32|10466.32|0
1653644230000|2022-05-27 09:37:10|10466.15|10466.15|10466.93|10466.93|10466.93|10466.93|10466.15|10466.15|0
1653644240000|2022-05-27 09:37:20|10466.47|10466.47|10466.01|10466.01|10466.47|10466.47|10465.14|10465.14|0
1653644260000|2022-05-27 09:37:40|10466.46|10466.46|10466.7|10466.7|10466.7|10466.7|10466.21|10466.21|0
1653644270000|2022-05-27 09:37:50|10466.82|10466.82|10466.82|10466.82|10466.82|10466.82|10466.82|10466.82|0
1653644280000|2022-05-27 09:38:00|10467.05|10467.05|10467.05|10467.05|10467.05|10467.05|10467.05|10467.05|0
1653644300000|2022-05-27 09:38:20|10466.68|10466.68|10467.05|10467.05|10467.05|10467.05|10466.68|10466.68|0
1653644310000|2022-05-27 09:38:30|10467.27|10467.27|10468.06|10468.06|10468.06|10468.06|10467.27|10467.27|0
1653644320000|2022-05-27 09:38:40|10468.8|10468.8|10468.7|10468.7|10468.8|10468.8|10468.7|10468.7|0
1653644330000|2022-05-27 09:38:50|10468.01|10468.01|10468.01|10468.01|10468.01|10468.01|10468.01|10468.01|0
1653644340000|2022-05-27 09:39:00|10467.84|10467.84|10468.73|10468.73|10468.73|10468.73|10467.84|10467.84|0
1653644350000|2022-05-27 09:39:10|10468.51|10468.51|10468.51|10468.51|10468.51|10468.51|10468.51|10468.51|0
1653644360000|2022-05-27 09:39:20|10468.69|10468.69|10468.69|10468.69|10468.69|10468.69|10468.69|10468.69|0
1653644370000|2022-05-27 09:39:30|10469.47|10469.47|10469.52|10469.52|10469.52|10469.52|10469.34|10469.34|0
1653644380000|2022-05-27 09:39:40|10470.39|10470.39|10470.39|10470.39|10470.39|10470.39|10470.39|10470.39|0
1653644400000|2022-05-27 09:40:00|10470.85|10470.85|10470.85|10470.85|10470.85|10470.85|10470.85|10470.85|0
1653644420000|2022-05-27 09:40:20|10470.93|10470.93|10470.93|10470.93|10470.93|10470.93|10470.71|10470.71|0
1653644430000|2022-05-27 09:40:30|10471.11|10471.11|10470.65|10470.65|10471.11|10471.11|10470.65|10470.65|0
1653644440000|2022-05-27 09:40:40|10471.11|10471.11|10472.7|10472.7|10472.7|10472.7|10471.11|10471.11|0
1653644460000|2022-05-27 09:41:00|10472.25|10472.25|10473.26|10473.26|10473.26|10473.26|10472.25|10472.25|0
1653644490000|2022-05-27 09:41:30|10473.34|10473.34|10473.47|10473.47|10473.47|10473.47|10473.34|10473.34|0
1653644500000|2022-05-27 09:41:40|10473.59|10473.59|10474.24|10474.24|10474.24|10474.24|10473.59|10473.59|0
1653644510000|2022-05-27 09:41:50|10474.5|10474.5|10473.92|10473.92|10474.5|10474.5|10473.92|10473.92|0
1653644520000|2022-05-27 09:42:00|10475.23|10475.23|10478.02|10478.02|10478.02|10478.02|10475.23|10475.23|0
1653644530000|2022-05-27 09:42:10|10478.49|10478.49|10479.03|10479.03|10479.03|10479.03|10478.37|10478.37|0
1653644540000|2022-05-27 09:42:20|10479.38|10479.38|10479.81|10479.81|10479.81|10479.81|10479.2|10479.2|0
1653644550000|2022-05-27 09:42:30|10480.49|10480.49|10479.35|10479.35|10480.49|10480.49|10479.35|10479.35|0
1653644570000|2022-05-27 09:42:50|10480.13|10480.13|10480.92|10480.92|10480.92|10480.92|10480.13|10480.13|0
1653644580000|2022-05-27 09:43:00|10480.13|10480.13|10479.7|10479.7|10480.13|10480.13|10479.7|10479.7|0
1653644590000|2022-05-27 09:43:10|10479.45|10479.45|10479.45|10479.45|10479.45|10479.45|10479.45|10479.45|0
1653644620000|2022-05-27 09:43:40|10477.88|10477.88|10477.88|10477.88|10477.88|10477.88|10477.51|10477.51|0
1653644630000|2022-05-27 09:43:50|10477.52|10477.52|10477.16|10477.16|10477.52|10477.52|10477.16|10477.16|0
1653644640000|2022-05-27 09:44:00|10476.47|10476.47|10476.47|10476.47|10476.47|10476.47|10476.47|10476.47|0
1653644660000|2022-05-27 09:44:20|10476.25|10476.25|10476.25|10476.25|10476.25|10476.25|10476.25|10476.25|0
1653644670000|2022-05-27 09:44:30|10476.07|10476.07|10476.07|10476.07|10476.07|10476.07|10476.07|10476.07|0
1653644680000|2022-05-27 09:44:40|10476.18|10476.18|10476.18|10476.18|10476.18|10476.18|10476.18|10476.18|0
1653644700000|2022-05-27 09:45:00|10475.71|10475.71|10472.44|10472.44|10475.8|10475.8|10472.44|10472.44|0
1653644710000|2022-05-27 09:45:10|10472.26|10472.26|10471.67|10471.67|10472.26|10472.26|10471.67|10471.67|0
1653644750000|2022-05-27 09:45:50|10472.1|10472.1|10472.1|10472.1|10472.1|10472.1|10472.1|10472.1|0
1653644760000|2022-05-27 09:46:00|10472.32|10472.32|10472.1|10472.1|10472.32|10472.32|10472.1|10472.1|0
1653644770000|2022-05-27 09:46:10|10471.64|10471.64|10471.41|10471.41|10471.64|10471.64|10471.41|10471.41|0
1653644780000|2022-05-27 09:46:20|10471.19|10471.19|10471.19|10471.19|10471.19|10471.19|10471.19|10471.19|0
1653644790000|2022-05-27 09:46:30|10471.08|10471.08|10471.41|10471.41|10471.41|10471.41|10470.97|10470.97|0
1653644810000|2022-05-27 09:46:50|10471.24|10471.24|10471.24|10471.24|10471.24|10471.24|10471.24|10471.24|0
1653644830000|2022-05-27 09:47:10|10471.13|10471.13|10471.13|10471.13|10471.13|10471.13|10471.13|10471.13|0
1653644850000|2022-05-27 09:47:30|10471.03|10471.03|10471.03|10471.03|10471.03|10471.03|10471.03|10471.03|0
1653644890000|2022-05-27 09:48:10|10470.91|10470.91|10470.59|10470.59|10471.28|10471.28|10470.59|10470.59|0
1653644900000|2022-05-27 09:48:20|10470.7|10470.7|10470.7|10470.7|10470.7|10470.7|10470.7|10470.7|0
1653644910000|2022-05-27 09:48:30|10470.32|10470.32|10470.32|10470.32|10470.32|10470.32|10470.32|10470.32|0
1653644920000|2022-05-27 09:48:40|10470.1|10470.1|10470.56|10470.56|10470.56|10470.56|10470.1|10470.1|0
1653644930000|2022-05-27 09:48:50|10472.3|10472.3|10472.96|10472.96|10472.96|10472.96|10472.16|10472.16|0
1653644940000|2022-05-27 09:49:00|10473.21|10473.21|10473.21|10473.21|10473.21|10473.21|10473.21|10473.21|0
1653644950000|2022-05-27 09:49:10|10472.89|10472.89|10472.96|10472.96|10473.05|10473.05|10472.73|10472.73|0
1653644960000|2022-05-27 09:49:20|10472.58|10472.58|10473.16|10473.16|10473.16|10473.16|10472.58|10472.58|0
1653644970000|2022-05-27 09:49:30|10473.34|10473.34|10472.97|10472.97|10473.34|10473.34|10472.97|10472.97|0
1653644980000|2022-05-27 09:49:40|10472.78|10472.78|10473.43|10473.43|10473.43|10473.43|10472.78|10472.78|0
1653645000000|2022-05-27 09:50:00|10473.51|10473.51|10473.7|10473.7|10473.93|10473.93|10473.47|10473.47|0
1653645010000|2022-05-27 09:50:10|10473.79|10473.79|10473.79|10473.79|10473.79|10473.79|10473.79|10473.79|0
1653645040000|2022-05-27 09:50:40|10473.94|10473.94|10474.76|10474.76|10474.76|10474.76|10473.94|10473.94|0
1653645060000|2022-05-27 09:51:00|10475.91|10475.91|10475.91|10475.91|10475.91|10475.91|10475.91|10475.91|0
1653645070000|2022-05-27 09:51:10|10476.13|10476.13|10476.13|10476.13|10476.13|10476.13|10476.13|10476.13|0
1653645080000|2022-05-27 09:51:20|10475.98|10475.98|10476.21|10476.21|10476.21|10476.21|10475.98|10475.98|0
1653645090000|2022-05-27 09:51:30|10476.31|10476.31|10476.97|10476.97|10477.34|10477.34|10476.31|10476.31|0
1653645100000|2022-05-27 09:51:40|10477.34|10477.34|10479.01|10479.01|10479.01|10479.01|10476.97|10476.97|0
1653645110000|2022-05-27 09:51:50|10479.67|10479.67|10479.67|10479.67|10479.67|10479.67|10479.67|10479.67|0
1653645120000|2022-05-27 09:52:00|10480.45|10480.45|10480.45|10480.45|10480.45|10480.45|10480.45|10480.45|0
1653645130000|2022-05-27 09:52:10|10479.67|10479.67|10479.67|10479.67|10479.67|10479.67|10479.67|10479.67|0
1653645150000|2022-05-27 09:52:30|10480.02|10480.02|10480.02|10480.02|10480.02|10480.02|10480.02|10480.02|0
1653645160000|2022-05-27 09:52:40|10479.24|10479.24|10479.24|10479.24|10479.24|10479.24|10479.24|10479.24|0
1653645180000|2022-05-27 09:53:00|10479.67|10479.67|10479.22|10479.22|10479.67|10479.67|10479.22|10479.22|0
1653645190000|2022-05-27 09:53:10|10479.47|10479.47|10479.47|10479.47|10479.47|10479.47|10479.47|10479.47|0
1653645200000|2022-05-27 09:53:20|10479.77|10479.77|10479.77|10479.77|10479.77|10479.77|10479.77|10479.77|0
1653645210000|2022-05-27 09:53:30|10479.6|10479.6|10479.6|10479.6|10479.6|10479.6|10479.6|10479.6|0
1653645220000|2022-05-27 09:53:40|10479.22|10479.22|10478.17|10478.17|10479.22|10479.22|10478.17|10478.17|0
1653645230000|2022-05-27 09:53:50|10477.94|10477.94|10478.17|10478.17|10478.17|10478.17|10477.72|10477.72|0
1653645240000|2022-05-27 09:54:00|10477.72|10477.72|10477.3|10477.3|10477.72|10477.72|10477.3|10477.3|0
1653645250000|2022-05-27 09:54:10|10477.46|10477.46|10477.46|10477.46|10477.46|10477.46|10477.46|10477.46|0
1653645270000|2022-05-27 09:54:30|10477.68|10477.68|10477.68|10477.68|10477.91|10477.91|10477.68|10477.68|0
1653645280000|2022-05-27 09:54:40|10477.5|10477.5|10478.29|10478.29|10478.29|10478.29|10477.5|10477.5|0
1653645290000|2022-05-27 09:54:50|10478.06|10478.06|10478.06|10478.06|10478.06|10478.06|10478.06|10478.06|0
1653645300000|2022-05-27 09:55:00|10477.61|10477.61|10477.84|10477.84|10477.84|10477.84|10477.61|10477.61|0
1653645310000|2022-05-27 09:55:10|10477.61|10477.61|10477.83|10477.83|10477.83|10477.83|10477.61|10477.61|0
1653645330000|2022-05-27 09:55:30|10478.27|10478.27|10478.27|10478.27|10478.27|10478.27|10478.27|10478.27|0
1653645340000|2022-05-27 09:55:40|10478.43|10478.43|10478.43|10478.43|10478.43|10478.43|10478.43|10478.43|0
1653645360000|2022-05-27 09:56:00|10478.66|10478.66|10479.8|10479.8|10479.8|10479.8|10478.66|10478.66|0
1653645370000|2022-05-27 09:56:10|10480.25|10480.25|10479.8|10479.8|10480.25|10480.25|10479.8|10479.8|0
1653645380000|2022-05-27 09:56:20|10479.98|10479.98|10479.98|10479.98|10479.98|10479.98|10479.98|10479.98|0
1653645390000|2022-05-27 09:56:30|10479.55|10479.55|10479.55|10479.55|10479.55|10479.55|10479.55|10479.55|0
1653645420000|2022-05-27 09:57:00|10479.38|10479.38|10479.38|10479.38|10479.38|10479.38|10479.38|10479.38|0
1653645430000|2022-05-27 09:57:10|10479.62|10479.62|10479.62|10479.62|10479.62|10479.62|10479.62|10479.62|0
1653645470000|2022-05-27 09:57:50|10479.4|10479.4|10479.4|10479.4|10479.4|10479.4|10479.4|10479.4|0
1653645490000|2022-05-27 09:58:10|10479.04|10479.04|10479.04|10479.04|10479.04|10479.04|10479.04|10479.04|0
1653645500000|2022-05-27 09:58:20|10479.71|10479.71|10479.71|10479.71|10479.71|10479.71|10479.71|10479.71|0
1653645510000|2022-05-27 09:58:30|10479.48|10479.48|10479.48|10479.48|10479.48|10479.48|10479.48|10479.48|0
1653645520000|2022-05-27 09:58:40|10479.12|10479.12|10478.95|10478.95|10479.12|10479.12|10478.95|10478.95|0
1653645530000|2022-05-27 09:58:50|10477.24|10477.24|10475.73|10475.73|10477.24|10477.24|10475.73|10475.73|0
1653645540000|2022-05-27 09:59:00|10475.85|10475.85|10474.84|10474.84|10475.85|10475.85|10474.84|10474.84|0
1653645560000|2022-05-27 09:59:20|10474.68|10474.68|10474.68|10474.68|10474.68|10474.68|10474.68|10474.68|0
1653645570000|2022-05-27 09:59:30|10474.45|10474.45|10474.45|10474.45|10474.45|10474.45|10474.45|10474.45|0
1653645580000|2022-05-27 09:59:40|10474.68|10474.68|10474.68|10474.68|10474.68|10474.68|10474.68|10474.68|0
1653645600000|2022-05-27 10:00:00|10474.82|10474.82|10474.17|10474.17|10475.05|10475.05|10474.17|10474.17|0
1653645610000|2022-05-27 10:00:10|10473.93|10473.93|10473.93|10473.93|10473.93|10473.93|10473.93|10473.93|0
1653645620000|2022-05-27 10:00:20|10473.47|10473.47|10473.47|10473.47|10473.47|10473.47|10473.47|10473.47|0
1653645630000|2022-05-27 10:00:30|10473.7|10473.7|10473.47|10473.47|10473.7|10473.7|10473.47|10473.47|0
1653645660000|2022-05-27 10:01:00|10473.93|10473.93|10474.21|10474.21|10474.21|10474.21|10473.93|10473.93|0
1653645670000|2022-05-27 10:01:10|10474.14|10474.14|10474.14|10474.14|10474.14|10474.14|10474.14|10474.14|0
1653645700000|2022-05-27 10:01:40|10474.5|10474.5|10474.5|10474.5|10474.5|10474.5|10474.5|10474.5|0
1653645710000|2022-05-27 10:01:50|10474.73|10474.73|10474.6|10474.6|10474.73|10474.73|10474.5|10474.5|0
1653645750000|2022-05-27 10:02:30|10472.25|10472.25|10472.25|10472.25|10472.25|10472.25|10472.25|10472.25|0
1653645770000|2022-05-27 10:02:50|10471.83|10471.83|10471.83|10471.83|10471.83|10471.83|10471.83|10471.83|0
1653645800000|2022-05-27 10:03:20|10472.96|10472.96|10473.33|10473.33|10473.33|10473.33|10472.96|10472.96|0
1653645810000|2022-05-27 10:03:30|10472.9|10472.9|10471.99|10471.99|10472.9|10472.9|10471.99|10471.99|0
1653645830000|2022-05-27 10:03:50|10471.76|10471.76|10471.54|10471.54|10471.76|10471.76|10471.54|10471.54|0
1653645850000|2022-05-27 10:04:10|10471.18|10471.18|10471.18|10471.18|10471.18|10471.18|10471.18|10471.18|0
1653645870000|2022-05-27 10:04:30|10471.35|10471.35|10471.7|10471.7|10471.7|10471.7|10471.26|10471.26|0
1653645880000|2022-05-27 10:04:40|10471.52|10471.52|10471.35|10471.35|10471.52|10471.52|10471.35|10471.35|0
1653645900000|2022-05-27 10:05:00|10471.42|10471.42|10471.42|10471.42|10471.42|10471.42|10471.42|10471.42|0
1653645910000|2022-05-27 10:05:10|10471.49|10471.49|10471.49|10471.49|10471.49|10471.49|10471.49|10471.49|0
1653645920000|2022-05-27 10:05:20|10471.82|10471.82|10471.82|10471.82|10471.82|10471.82|10471.82|10471.82|0
1653645930000|2022-05-27 10:05:30|10471.63|10471.63|10471.63|10471.63|10471.63|10471.63|10471.63|10471.63|0
1653645940000|2022-05-27 10:05:40|10471.31|10471.31|10471.31|10471.31|10471.31|10471.31|10471.31|10471.31|0
1653645950000|2022-05-27 10:05:50|10471.42|10471.42|10471.42|10471.42|10471.42|10471.42|10471.42|10471.42|0
1653645960000|2022-05-27 10:06:00|10471.51|10471.51|10472.39|10472.39|10472.39|10472.39|10471.51|10471.51|0
1653645970000|2022-05-27 10:06:10|10471.93|10471.93|10471.47|10471.47|10471.93|10471.93|10471.47|10471.47|0
1653645980000|2022-05-27 10:06:20|10471.65|10471.65|10471.83|10471.83|10471.83|10471.83|10471.65|10471.65|0
1653646000000|2022-05-27 10:06:40|10472.5|10472.5|10472.5|10472.5|10472.5|10472.5|10472.5|10472.5|0
1653646010000|2022-05-27 10:06:50|10472.28|10472.28|10472.53|10472.53|10472.53|10472.53|10472.28|10472.28|0
1653646020000|2022-05-27 10:07:00|10473.56|10473.56|10473.56|10473.56|10473.56|10473.56|10473.56|10473.56|0
1653646040000|2022-05-27 10:07:20|10473.33|10473.33|10473.33|10473.33|10473.33|10473.33|10473.33|10473.33|0
1653646050000|2022-05-27 10:07:30|10473.49|10473.49|10473.49|10473.49|10473.49|10473.49|10473.49|10473.49|0
1653646080000|2022-05-27 10:08:00|10473.67|10473.67|10472.96|10472.96|10473.67|10473.67|10472.96|10472.96|0
1653646090000|2022-05-27 10:08:10|10473.19|10473.19|10473.65|10473.65|10473.65|10473.65|10473.19|10473.19|0
1653646100000|2022-05-27 10:08:20|10472.87|10472.87|10472.21|10472.21|10472.87|10472.87|10472.21|10472.21|0
1653646110000|2022-05-27 10:08:30|10472.58|10472.58|10472.83|10472.83|10472.83|10472.83|10472.58|10472.58|0
1653646130000|2022-05-27 10:08:50|10472.6|10472.6|10472.6|10472.6|10472.6|10472.6|10472.6|10472.6|0
1653646150000|2022-05-27 10:09:10|10472.42|10472.42|10472.42|10472.42|10472.42|10472.42|10472.42|10472.42|0
1653646180000|2022-05-27 10:09:40|10472.35|10472.35|10472.35|10472.35|10472.35|10472.35|10472.35|10472.35|0
1653646190000|2022-05-27 10:09:50|10472.53|10472.53|10472.52|10472.52|10472.7|10472.7|10472.52|10472.52|0
1653646200000|2022-05-27 10:10:00|10472.85|10472.85|10472.85|10472.85|10472.85|10472.85|10472.85|10472.85|0
1653646210000|2022-05-27 10:10:10|10473.63|10473.63|10474.49|10474.49|10474.49|10474.49|10473.63|10473.63|0
1653646220000|2022-05-27 10:10:20|10474.06|10474.06|10474.97|10474.97|10474.97|10474.97|10474.06|10474.06|0
1653646230000|2022-05-27 10:10:30|10475.75|10475.75|10475.75|10475.75|10475.75|10475.75|10475.75|10475.75|0
1653646250000|2022-05-27 10:10:50|10475.52|10475.52|10475.97|10475.97|10475.97|10475.97|10475.52|10475.52|0
1653646260000|2022-05-27 10:11:00|10476.3|10476.3|10476.56|10476.56|10476.89|10476.89|10476.3|10476.3|0
1653646290000|2022-05-27 10:11:30|10476.84|10476.84|10476.84|10476.84|10476.84|10476.84|10476.84|10476.84|0
1653646320000|2022-05-27 10:12:00|10476.63|10476.63|10477.08|10477.08|10477.08|10477.08|10476.63|10476.63|0
1653646350000|2022-05-27 10:12:30|10477.44|10477.44|10477.35|10477.35|10477.44|10477.44|10477.35|10477.35|0
1653646380000|2022-05-27 10:13:00|10476.98|10476.98|10476.98|10476.98|10476.98|10476.98|10476.98|10476.98|0
1653646390000|2022-05-27 10:13:10|10477.34|10477.34|10477.49|10477.49|10477.66|10477.66|10477.34|10477.34|0
1653646410000|2022-05-27 10:13:30|10477.86|10477.86|10477.74|10477.74|10477.86|10477.86|10477.49|10477.49|0
1653646420000|2022-05-27 10:13:40|10478.59|10478.59|10479.01|10479.01|10479.01|10479.01|10478.59|10478.59|0
1653646430000|2022-05-27 10:13:50|10480.58|10480.58|10481.36|10481.36|10481.36|10481.36|10480.58|10480.58|0
1653646440000|2022-05-27 10:14:00|10480.91|10480.91|10481.47|10481.47|10481.47|10481.47|10480.68|10480.68|0
1653646450000|2022-05-27 10:14:10|10481.25|10481.25|10481.21|10481.21|10481.25|10481.25|10481.03|10481.03|0
1653646460000|2022-05-27 10:14:20|10480.42|10480.42|10480.42|10480.42|10480.42|10480.42|10480.42|10480.42|0
1653646470000|2022-05-27 10:14:30|10480.25|10480.25|10481.03|10481.03|10481.03|10481.03|10480.25|10480.25|0
1653646480000|2022-05-27 10:14:40|10481.26|10481.26|10481.02|10481.02|10481.26|10481.26|10480.8|10480.8|0
1653646490000|2022-05-27 10:14:50|10481.19|10481.19|10480.93|10480.93|10481.19|10481.19|10480.93|10480.93|0
1653646500000|2022-05-27 10:15:00|10480.48|10480.48|10480.48|10480.48|10480.48|10480.48|10480.48|10480.48|0
1653646510000|2022-05-27 10:15:10|10480.13|10480.13|10480.13|10480.13|10480.13|10480.13|10480.13|10480.13|0
1653646520000|2022-05-27 10:15:20|10480.35|10480.35|10479.91|10479.91|10480.57|10480.57|10479.91|10479.91|0
1653646530000|2022-05-27 10:15:30|10480.01|10480.01|10480.9|10480.9|10480.9|10480.9|10480.01|10480.01|0
1653646540000|2022-05-27 10:15:40|10481.07|10481.07|10480.43|10480.43|10481.07|10481.07|10480.43|10480.43|0
1653646560000|2022-05-27 10:16:00|10480.1|10480.1|10480.1|10480.1|10480.1|10480.1|10480.1|10480.1|0
1653646570000|2022-05-27 10:16:10|10478.53|10478.53|10478.53|10478.53|10478.53|10478.53|10478.53|10478.53|0
1653646580000|2022-05-27 10:16:20|10478.3|10478.3|10478.3|10478.3|10478.3|10478.3|10478.3|10478.3|0
1653646600000|2022-05-27 10:16:40|10478.8|10478.8|10478.8|10478.8|10478.8|10478.8|10478.8|10478.8|0
1653646610000|2022-05-27 10:16:50|10479.81|10479.81|10481.38|10481.38|10481.38|10481.38|10479.81|10479.81|0
1653646630000|2022-05-27 10:17:10|10481.84|10481.84|10481.84|10481.84|10481.84|10481.84|10481.84|10481.84|0
1653646640000|2022-05-27 10:17:20|10482.07|10482.07|10482.07|10482.07|10482.07|10482.07|10482.07|10482.07|0
1653646650000|2022-05-27 10:17:30|10482.18|10482.18|10483.28|10483.28|10483.28|10483.28|10482.18|10482.18|0
1653646660000|2022-05-27 10:17:40|10483.5|10483.5|10484.4|10484.4|10484.63|10484.63|10483.5|10483.5|0
1653646670000|2022-05-27 10:17:50|10483.94|10483.94|10483.94|10483.94|10483.94|10483.94|10483.94|10483.94|0
1653646680000|2022-05-27 10:18:00|10484.19|10484.19|10483.96|10483.96|10484.19|10484.19|10483.96|10483.96|0
1653646690000|2022-05-27 10:18:10|10483.84|10483.84|10483.84|10483.84|10483.84|10483.84|10483.84|10483.84|0
1653646720000|2022-05-27 10:18:40|10483.36|10483.36|10483.46|10483.46|10483.46|10483.46|10483.36|10483.36|0
1653646730000|2022-05-27 10:18:50|10483|10483|10482.73|10482.73|10483.18|10483.18|10482.73|10482.73|0
1653646740000|2022-05-27 10:19:00|10481.95|10481.95|10481.95|10481.95|10481.95|10481.95|10481.95|10481.95|0
1653646780000|2022-05-27 10:19:40|10482.18|10482.18|10482.18|10482.18|10482.18|10482.18|10482.18|10482.18|0
1653646800000|2022-05-27 10:20:00|10482|10482|10481.47|10481.47|10482|10482|10481.47|10481.47|0
1653646810000|2022-05-27 10:20:10|10480.69|10480.69|10480.91|10480.91|10480.91|10480.91|10480.69|10480.69|0
1653646830000|2022-05-27 10:20:30|10481.14|10481.14|10481.39|10481.39|10481.39|10481.39|10481.14|10481.14|0
1653646870000|2022-05-27 10:21:10|10481.57|10481.57|10480.1|10480.1|10481.57|10481.57|10480.1|10480.1|0
1653646880000|2022-05-27 10:21:20|10480.33|10480.33|10480.33|10480.33|10480.33|10480.33|10480.33|10480.33|0
1653646890000|2022-05-27 10:21:30|10480.26|10480.26|10480.26|10480.26|10480.26|10480.26|10480.26|10480.26|0
1653646910000|2022-05-27 10:21:50|10480.51|10480.51|10480.13|10480.13|10480.51|10480.51|10480.13|10480.13|0
1653646920000|2022-05-27 10:22:00|10479.94|10479.94|10479.75|10479.75|10479.94|10479.94|10479.75|10479.75|0
1653646940000|2022-05-27 10:22:20|10478.96|10478.96|10478.96|10478.96|10478.96|10478.96|10478.96|10478.96|0
1653646980000|2022-05-27 10:23:00|10478.53|10478.53|10479.53|10479.53|10479.53|10479.53|10478.24|10478.24|0
1653647000000|2022-05-27 10:23:20|10479.3|10479.3|10479.3|10479.3|10479.3|10479.3|10479.3|10479.3|0
1653647020000|2022-05-27 10:23:40|10479.07|10479.07|10479.85|10479.85|10479.85|10479.85|10479.07|10479.07|0
1653647040000|2022-05-27 10:24:00|10480.54|10480.54|10480.54|10480.54|10480.54|10480.54|10480.54|10480.54|0
1653647060000|2022-05-27 10:24:20|10480.71|10480.71|10480.89|10480.89|10480.89|10480.89|10480.71|10480.71|0
1653647070000|2022-05-27 10:24:30|10481.25|10481.25|10481.68|10481.68|10481.68|10481.68|10481.25|10481.25|0
1653647090000|2022-05-27 10:24:50|10482.12|10482.12|10482.12|10482.12|10482.12|10482.12|10482.12|10482.12|0
1653647110000|2022-05-27 10:25:10|10482.49|10482.49|10482.12|10482.12|10482.86|10482.86|10482.12|10482.12|0
1653647120000|2022-05-27 10:25:20|10482.49|10482.49|10482.86|10482.86|10482.86|10482.86|10482.49|10482.49|0
1653647130000|2022-05-27 10:25:30|10483.09|10483.09|10482.86|10482.86|10483.09|10483.09|10482.86|10482.86|0
1653647140000|2022-05-27 10:25:40|10483.04|10483.04|10483.04|10483.04|10483.04|10483.04|10483.04|10483.04|0
1653647160000|2022-05-27 10:26:00|10483.42|10483.42|10483.42|10483.42|10483.42|10483.42|10483.42|10483.42|0
1653647170000|2022-05-27 10:26:10|10482.79|10482.79|10482.79|10482.79|10482.79|10482.79|10482.79|10482.79|0
1653647180000|2022-05-27 10:26:20|10482.01|10482.01|10482.01|10482.01|10482.01|10482.01|10482.01|10482.01|0
1653647220000|2022-05-27 10:27:00|10481.75|10481.75|10481.75|10481.75|10481.75|10481.75|10481.75|10481.75|0
1653647230000|2022-05-27 10:27:10|10481.5|10481.5|10481.26|10481.26|10481.5|10481.5|10481.26|10481.26|0
1653647270000|2022-05-27 10:27:50|10481.04|10481.04|10481.04|10481.04|10481.04|10481.04|10481.04|10481.04|0
1653647280000|2022-05-27 10:28:00|10480.76|10480.76|10480.76|10480.76|10480.76|10480.76|10480.76|10480.76|0
1653647300000|2022-05-27 10:28:20|10480.85|10480.85|10480.85|10480.85|10480.85|10480.85|10480.85|10480.85|0
1653647310000|2022-05-27 10:28:30|10480.63|10480.63|10481.03|10481.03|10481.03|10481.03|10480.41|10480.41|0
1653647330000|2022-05-27 10:28:50|10481.13|10481.13|10481.13|10481.13|10481.13|10481.13|10480.68|10480.68|0
1653647340000|2022-05-27 10:29:00|10480.9|10480.9|10481.33|10481.33|10481.33|10481.33|10480.9|10480.9|0
1653647370000|2022-05-27 10:29:30|10481.56|10481.56|10481.1|10481.1|10481.79|10481.79|10481.1|10481.1|0
1653647400000|2022-05-27 10:30:00|10480.32|10480.32|10480.54|10480.54|10480.54|10480.54|10480.32|10480.32|0
1653647420000|2022-05-27 10:30:20|10480.31|10480.31|10480.68|10480.68|10480.68|10480.68|10480.31|10480.31|0
1653647440000|2022-05-27 10:30:40|10480.85|10480.85|10480.25|10480.25|10480.85|10480.85|10480.25|10480.25|0
1653647450000|2022-05-27 10:30:50|10480.6|10480.6|10480.38|10480.38|10480.6|10480.6|10480.38|10480.38|0
1653647460000|2022-05-27 10:31:00|10480.15|10480.15|10480.15|10480.15|10480.15|10480.15|10480.15|10480.15|0
1653647480000|2022-05-27 10:31:20|10479.72|10479.72|10479.72|10479.72|10479.72|10479.72|10479.72|10479.72|0
1653647490000|2022-05-27 10:31:30|10479.95|10479.95|10479.76|10479.76|10479.95|10479.95|10479.76|10479.76|0
1653647520000|2022-05-27 10:32:00|10479.65|10479.65|10480.09|10480.09|10480.09|10480.09|10479.65|10479.65|0
1653647530000|2022-05-27 10:32:10|10479.74|10479.74|10479.74|10479.74|10479.74|10479.74|10479.74|10479.74|0
1653647560000|2022-05-27 10:32:40|10480.18|10480.18|10479.83|10479.83|10480.62|10480.62|10479.83|10479.83|0
1653647580000|2022-05-27 10:33:00|10480.06|10480.06|10480.06|10480.06|10480.06|10480.06|10480.06|10480.06|0
1653647600000|2022-05-27 10:33:20|10480.84|10480.84|10480.84|10480.84|10480.84|10480.84|10480.84|10480.84|0
1653647630000|2022-05-27 10:33:50|10481.03|10481.03|10481.51|10481.51|10481.51|10481.51|10481.03|10481.03|0
1653647640000|2022-05-27 10:34:00|10481.73|10481.73|10480.88|10480.88|10481.73|10481.73|10480.88|10480.88|0
1653647650000|2022-05-27 10:34:10|10480.98|10480.98|10478.63|10478.63|10480.98|10480.98|10478.63|10478.63|0
1653647660000|2022-05-27 10:34:20|10478.4|10478.4|10476.98|10476.98|10478.4|10478.4|10476.98|10476.98|0
1653647670000|2022-05-27 10:34:30|10476.2|10476.2|10475.87|10475.87|10476.2|10476.2|10474.63|10474.63|0
1653647680000|2022-05-27 10:34:40|10477.62|10477.62|10479.18|10479.18|10479.18|10479.18|10477.62|10477.62|0
1653647690000|2022-05-27 10:34:50|10479.36|10479.36|10479.82|10479.82|10479.82|10479.82|10479.36|10479.36|0
1653647700000|2022-05-27 10:35:00|10480.03|10480.03|10483.07|10483.07|10483.07|10483.07|10480.03|10480.03|0
1653647720000|2022-05-27 10:35:20|10483.18|10483.18|10483.45|10483.45|10483.72|10483.72|10483.18|10483.18|0
1653647740000|2022-05-27 10:35:40|10483.68|10483.68|10483.68|10483.68|10483.68|10483.68|10483.68|10483.68|0
1653647750000|2022-05-27 10:35:50|10482.9|10482.9|10483.02|10483.02|10483.02|10483.02|10482.9|10482.9|0
1653647760000|2022-05-27 10:36:00|10482.84|10482.84|10482.84|10482.84|10482.84|10482.84|10482.84|10482.84|0
1653647770000|2022-05-27 10:36:10|10482.4|10482.4|10482.7|10482.7|10482.7|10482.7|10482.4|10482.4|0
1653647820000|2022-05-27 10:37:00|10481.9|10481.9|10481.72|10481.72|10481.9|10481.9|10481.72|10481.72|0
1653647850000|2022-05-27 10:37:30|10481.5|10481.5|10481.5|10481.5|10481.5|10481.5|10481.5|10481.5|0
1653647880000|2022-05-27 10:38:00|10481.05|10481.05|10480.83|10480.83|10481.05|10481.05|10480.83|10480.83|0
1653647920000|2022-05-27 10:38:40|10480.53|10480.53|10480.53|10480.53|10480.53|10480.53|10480.53|10480.53|0
1653647960000|2022-05-27 10:39:20|10481.32|10481.32|10481.32|10481.32|10481.32|10481.32|10481.32|10481.32|0
1653647970000|2022-05-27 10:39:30|10481.49|10481.49|10481.49|10481.49|10481.49|10481.49|10481.49|10481.49|0
1653648000000|2022-05-27 10:40:00|10483.42|10483.42|10482.98|10482.98|10483.42|10483.42|10482.98|10482.98|0
1653648010000|2022-05-27 10:40:10|10483.21|10483.21|10483.44|10483.44|10483.44|10483.44|10483.21|10483.21|0
1653648030000|2022-05-27 10:40:30|10483.6|10483.6|10483.37|10483.37|10483.6|10483.6|10483.37|10483.37|0
1653648040000|2022-05-27 10:40:40|10482.46|10482.46|10482.66|10482.66|10482.66|10482.66|10482|10482|0
1653648050000|2022-05-27 10:40:50|10483.57|10483.57|10483.57|10483.57|10483.57|10483.57|10483.57|10483.57|0
1653648110000|2022-05-27 10:41:50|10484.1|10484.1|10483.85|10483.85|10484.1|10484.1|10483.85|10483.85|0
1653648120000|2022-05-27 10:42:00|10485.14|10485.14|10484.71|10484.71|10485.14|10485.14|10484.71|10484.71|0
1653648130000|2022-05-27 10:42:10|10484.28|10484.28|10483.39|10483.39|10484.28|10484.28|10483.39|10483.39|0
1653648140000|2022-05-27 10:42:20|10483.83|10483.83|10483.65|10483.65|10483.83|10483.83|10483.65|10483.65|0
1653648150000|2022-05-27 10:42:30|10484.08|10484.08|10484.51|10484.51|10484.51|10484.51|10484.08|10484.08|0
1653648170000|2022-05-27 10:42:50|10484.37|10484.37|10484.07|10484.07|10484.45|10484.45|10483.88|10483.88|0
1653648180000|2022-05-27 10:43:00|10484.15|10484.15|10484.33|10484.33|10484.33|10484.33|10484.15|10484.15|0
1653648220000|2022-05-27 10:43:40|10484.44|10484.44|10484.44|10484.44|10484.44|10484.44|10484.44|10484.44|0
1653648230000|2022-05-27 10:43:50|10483.98|10483.98|10478.12|10478.12|10483.98|10483.98|10478.12|10478.12|0
1653648240000|2022-05-27 10:44:00|10478.27|10478.27|10478.96|10478.96|10478.96|10478.96|10478.27|10478.27|0
1653648250000|2022-05-27 10:44:10|10479.26|10479.26|10479.26|10479.26|10479.26|10479.26|10479.26|10479.26|0
1653648290000|2022-05-27 10:44:50|10479.16|10479.16|10479.8|10479.8|10479.8|10479.8|10479.16|10479.16|0
1653648300000|2022-05-27 10:45:00|10479.97|10479.97|10479.97|10479.97|10479.97|10479.97|10479.97|10479.97|0
1653648340000|2022-05-27 10:45:40|10480.5|10480.5|10480.5|10480.5|10480.5|10480.5|10480.5|10480.5|0
1653648350000|2022-05-27 10:45:50|10482.35|10482.35|10482.55|10482.55|10482.55|10482.55|10482.35|10482.35|0
1653648370000|2022-05-27 10:46:10|10482.8|10482.8|10482.98|10482.98|10482.98|10482.98|10482.8|10482.8|0
1653648380000|2022-05-27 10:46:20|10482.6|10482.6|10482.24|10482.24|10482.6|10482.6|10482.24|10482.24|0
1653648390000|2022-05-27 10:46:30|10481.81|10481.81|10481.81|10481.81|10481.81|10481.81|10481.81|10481.81|0
1653648430000|2022-05-27 10:47:10|10480.47|10480.47|10480.3|10480.3|10480.47|10480.47|10480.3|10480.3|0
1653648440000|2022-05-27 10:47:20|10480.12|10480.12|10480.12|10480.12|10480.12|10480.12|10480.12|10480.12|0
1653648460000|2022-05-27 10:47:40|10480.34|10480.34|10480.34|10480.34|10480.34|10480.34|10480.34|10480.34|0
1653648480000|2022-05-27 10:48:00|10480.8|10480.8|10480.8|10480.8|10480.8|10480.8|10480.8|10480.8|0
1653648490000|2022-05-27 10:48:10|10481.02|10481.02|10481.39|10481.39|10481.39|10481.39|10481.02|10481.02|0
1653648500000|2022-05-27 10:48:20|10481.61|10481.61|10481.5|10481.5|10481.61|10481.61|10481.5|10481.5|0
1653648510000|2022-05-27 10:48:30|10481.72|10481.72|10484.27|10484.27|10484.27|10484.27|10481.72|10481.72|0
1653648520000|2022-05-27 10:48:40|10483.26|10483.26|10482.76|10482.76|10483.26|10483.26|10482.58|10482.58|0
1653648530000|2022-05-27 10:48:50|10482.32|10482.32|10483.2|10483.2|10483.2|10483.2|10482.32|10482.32|0
1653648540000|2022-05-27 10:49:00|10483.93|10483.93|10486.51|10486.51|10486.51|10486.51|10483.93|10483.93|0
1653648550000|2022-05-27 10:49:10|10486.16|10486.16|10486.02|10486.02|10486.23|10486.23|10486.02|10486.02|0
1653648560000|2022-05-27 10:49:20|10484.27|10484.27|10483.84|10483.84|10484.27|10484.27|10483.84|10483.84|0
1653648570000|2022-05-27 10:49:30|10484.07|10484.07|10483.63|10483.63|10484.07|10484.07|10483.63|10483.63|0
1653648580000|2022-05-27 10:49:40|10483.26|10483.26|10483.26|10483.26|10483.26|10483.26|10483.26|10483.26|0
1653648590000|2022-05-27 10:49:50|10482.8|10482.8|10482.96|10482.96|10482.96|10482.96|10482.8|10482.8|0
1653648600000|2022-05-27 10:50:00|10483.29|10483.29|10483.1|10483.1|10483.29|10483.29|10483.1|10483.1|0
1653648610000|2022-05-27 10:50:10|10483.24|10483.24|10483.31|10483.31|10483.31|10483.31|10483.24|10483.24|0
1653648620000|2022-05-27 10:50:20|10483.06|10483.06|10482.94|10482.94|10483.06|10483.06|10482.94|10482.94|0
1653648630000|2022-05-27 10:50:30|10483.62|10483.62|10483.62|10483.62|10483.62|10483.62|10483.62|10483.62|0
1653648640000|2022-05-27 10:50:40|10483.19|10483.19|10483.19|10483.19|10483.19|10483.19|10483.19|10483.19|0
1653648670000|2022-05-27 10:51:10|10483.62|10483.62|10485.09|10485.09|10485.09|10485.09|10483.62|10483.62|0
1653648700000|2022-05-27 10:51:40|10485.88|10485.88|10486.25|10486.25|10486.25|10486.25|10485.88|10485.88|0
1653648720000|2022-05-27 10:52:00|10486.68|10486.68|10486.8|10486.8|10486.8|10486.8|10486.68|10486.68|0
1653648740000|2022-05-27 10:52:20|10485.95|10485.95|10485.95|10485.95|10485.95|10485.95|10485.95|10485.95|0
1653648750000|2022-05-27 10:52:30|10486.18|10486.18|10486.18|10486.18|10486.18|10486.18|10486.18|10486.18|0
1653648780000|2022-05-27 10:53:00|10486.61|10486.61|10486.78|10486.78|10486.78|10486.78|10486.61|10486.61|0
1653648820000|2022-05-27 10:53:40|10486.36|10486.36|10486.36|10486.36|10486.36|10486.36|10486.36|10486.36|0
1653648840000|2022-05-27 10:54:00|10487.14|10487.14|10487.14|10487.14|10487.14|10487.14|10487.14|10487.14|0
1653648860000|2022-05-27 10:54:20|10488.07|10488.07|10490.38|10490.38|10490.38|10490.38|10488.07|10488.07|0
1653648870000|2022-05-27 10:54:30|10490.63|10490.63|10490.48|10490.48|10490.63|10490.63|10490.48|10490.48|0
1653648880000|2022-05-27 10:54:40|10491.35|10491.35|10493.22|10493.22|10493.88|10493.88|10491.07|10491.07|0
1653648890000|2022-05-27 10:54:50|10492.99|10492.99|10494.15|10494.15|10494.15|10494.15|10492.99|10492.99|0
1653648900000|2022-05-27 10:55:00|10494.51|10494.51|10494.85|10494.85|10494.85|10494.85|10494.41|10494.41|0
1653648910000|2022-05-27 10:55:10|10495.63|10495.63|10495.63|10495.63|10495.63|10495.63|10495.63|10495.63|0
1653648940000|2022-05-27 10:55:40|10495.38|10495.38|10497.68|10497.68|10497.68|10497.68|10495.38|10495.38|0
1653648950000|2022-05-27 10:55:50|10498.37|10498.37|10501.89|10501.89|10501.89|10501.89|10498.37|10498.37|0
1653648960000|2022-05-27 10:56:00|10502.1|10502.1|10502.1|10502.1|10502.1|10502.1|10502.1|10502.1|0
1653648970000|2022-05-27 10:56:10|10502.32|10502.32|10502.71|10502.71|10502.71|10502.71|10502.32|10502.32|0
1653648990000|2022-05-27 10:56:30|10503.5|10503.5|10503.5|10503.5|10503.5|10503.5|10503.5|10503.5|0
1653649000000|2022-05-27 10:56:40|10501.93|10501.93|10501.93|10501.93|10501.93|10501.93|10501.93|10501.93|0
1653649010000|2022-05-27 10:56:50|10501.58|10501.58|10501.58|10501.58|10501.58|10501.58|10501.58|10501.58|0
1653649030000|2022-05-27 10:57:10|10502.02|10502.02|10499.72|10499.72|10502.02|10502.02|10499.72|10499.72|0
1653649040000|2022-05-27 10:57:20|10499.25|10499.25|10498.59|10498.59|10499.25|10499.25|10498.59|10498.59|0
1653649050000|2022-05-27 10:57:30|10498.82|10498.82|10499.04|10499.04|10499.04|10499.04|10498.82|10498.82|0
1653649060000|2022-05-27 10:57:40|10498.61|10498.61|10498.61|10498.61|10498.61|10498.61|10498.61|10498.61|0
1653649070000|2022-05-27 10:57:50|10499.05|10499.05|10498.83|10498.83|10499.05|10499.05|10498.83|10498.83|0
1653649100000|2022-05-27 10:58:20|10498.41|10498.41|10498.83|10498.83|10498.83|10498.83|10498.41|10498.41|0
1653649110000|2022-05-27 10:58:30|10498.92|10498.92|10498.92|10498.92|10498.92|10498.92|10498.92|10498.92|0
1653649120000|2022-05-27 10:58:40|10498.83|10498.83|10498.46|10498.46|10498.83|10498.83|10498.46|10498.46|0
1653649140000|2022-05-27 10:59:00|10498.91|10498.91|10498.91|10498.91|10498.91|10498.91|10498.91|10498.91|0
1653649160000|2022-05-27 10:59:20|10498.82|10498.82|10498.82|10498.82|10498.82|10498.82|10498.82|10498.82|0
1653649170000|2022-05-27 10:59:30|10498.46|10498.46|10498.46|10498.46|10498.46|10498.46|10498.46|10498.46|0
1653649180000|2022-05-27 10:59:40|10498.34|10498.34|10497.8|10497.8|10498.34|10498.34|10497.8|10497.8|0
1653649190000|2022-05-27 10:59:50|10497.65|10497.65|10497.65|10497.65|10497.65|10497.65|10497.65|10497.65|0
1653649200000|2022-05-27 11:00:00|10497.82|10497.82|10497.74|10497.74|10497.82|10497.82|10497.74|10497.74|0
1653649220000|2022-05-27 11:00:20|10497.31|10497.31|10498.78|10498.78|10498.88|10498.88|10497.31|10497.31|0
1653649240000|2022-05-27 11:00:40|10499.45|10499.45|10499.67|10499.67|10499.67|10499.67|10499.45|10499.45|0
1653649250000|2022-05-27 11:00:50|10500.26|10500.26|10500.71|10500.71|10500.71|10500.71|10500.26|10500.26|0
1653649260000|2022-05-27 11:01:00|10500.54|10500.54|10499.5|10499.5|10500.54|10500.54|10499.5|10499.5|0
1653649270000|2022-05-27 11:01:10|10499.72|10499.72|10499.72|10499.72|10499.72|10499.72|10499.72|10499.72|0
1653649280000|2022-05-27 11:01:20|10500.28|10500.28|10500.38|10500.38|10500.38|10500.38|10500.28|10500.28|0
1653649290000|2022-05-27 11:01:30|10500.73|10500.73|10500.77|10500.77|10500.77|10500.77|10500.25|10500.25|0
1653649320000|2022-05-27 11:02:00|10501.19|10501.19|10501.81|10501.81|10501.9|10501.9|10501.19|10501.19|0
1653649350000|2022-05-27 11:02:30|10501.59|10501.59|10501.37|10501.37|10501.59|10501.59|10501.15|10501.15|0
1653649380000|2022-05-27 11:03:00|10501.82|10501.82|10501.82|10501.82|10501.82|10501.82|10501.82|10501.82|0
1653649390000|2022-05-27 11:03:10|10501.59|10501.59|10501.59|10501.59|10501.59|10501.59|10501.59|10501.59|0
1653649420000|2022-05-27 11:03:40|10501.49|10501.49|10501.27|10501.27|10501.49|10501.49|10501.27|10501.27|0
1653649430000|2022-05-27 11:03:50|10501.45|10501.45|10501.25|10501.25|10501.45|10501.45|10501.25|10501.25|0
1653649440000|2022-05-27 11:04:00|10501.03|10501.03|10500.9|10500.9|10501.03|10501.03|10500.8|10500.8|0
1653649450000|2022-05-27 11:04:10|10500.71|10500.71|10500.71|10500.71|10500.71|10500.71|10500.71|10500.71|0
1653649480000|2022-05-27 11:04:40|10499.84|10499.84|10499.22|10499.22|10499.84|10499.84|10499.22|10499.22|0
1653649500000|2022-05-27 11:05:00|10498.99|10498.99|10500.24|10500.24|10500.24|10500.24|10498.99|10498.99|0
1653649510000|2022-05-27 11:05:10|10500.01|10500.01|10500.11|10500.11|10500.11|10500.11|10500.01|10500.01|0
1653649540000|2022-05-27 11:05:40|10500.54|10500.54|10500.54|10500.54|10500.54|10500.54|10500.54|10500.54|0
1653649550000|2022-05-27 11:05:50|10500.42|10500.42|10500.42|10500.42|10500.42|10500.42|10500.42|10500.42|0
1653649560000|2022-05-27 11:06:00|10499.63|10499.63|10499.14|10499.14|10499.63|10499.63|10499.14|10499.14|0
1653649570000|2022-05-27 11:06:10|10499.01|10499.01|10499.01|10499.01|10499.01|10499.01|10499.01|10499.01|0
1653649590000|2022-05-27 11:06:30|10498.78|10498.78|10498.78|10498.78|10498.78|10498.78|10498.78|10498.78|0
1653649610000|2022-05-27 11:06:50|10499.13|10499.13|10499.13|10499.13|10499.13|10499.13|10499.13|10499.13|0
1653649620000|2022-05-27 11:07:00|10499.3|10499.3|10499.98|10499.98|10500.21|10500.21|10499.3|10499.3|0
1653649630000|2022-05-27 11:07:10|10499.75|10499.75|10499.52|10499.52|10499.75|10499.75|10499.52|10499.52|0
1653649650000|2022-05-27 11:07:30|10500.44|10500.44|10500.12|10500.12|10500.44|10500.44|10500.12|10500.12|0
1653649660000|2022-05-27 11:07:40|10500.54|10500.54|10500.63|10500.63|10500.63|10500.63|10500.54|10500.54|0
1653649680000|2022-05-27 11:08:00|10500.4|10500.4|10500.48|10500.48|10500.63|10500.63|10500.4|10500.4|0
1653649690000|2022-05-27 11:08:10|10500.39|10500.39|10500.3|10500.3|10500.48|10500.48|10500.3|10500.3|0
1653649700000|2022-05-27 11:08:20|10500.13|10500.13|10500.77|10500.77|10501|10501|10500.13|10500.13|0
1653649710000|2022-05-27 11:08:30|10500.55|10500.55|10501.14|10501.14|10501.14|10501.14|10500.55|10500.55|0
1653649740000|2022-05-27 11:09:00|10499.57|10499.57|10499.57|10499.57|10499.57|10499.57|10499.57|10499.57|0
1653649760000|2022-05-27 11:09:20|10499.4|10499.4|10499.4|10499.4|10499.4|10499.4|10499.4|10499.4|0
1653649770000|2022-05-27 11:09:30|10499.14|10499.14|10498.89|10498.89|10499.14|10499.14|10498.89|10498.89|0
1653649780000|2022-05-27 11:09:40|10499.11|10499.11|10499.89|10499.89|10499.89|10499.89|10499.11|10499.11|0
1653649800000|2022-05-27 11:10:00|10499.8|10499.8|10499.8|10499.8|10499.8|10499.8|10499.8|10499.8|0
1653649820000|2022-05-27 11:10:20|10499.01|10499.01|10499.01|10499.01|10499.01|10499.01|10499.01|10499.01|0
1653649830000|2022-05-27 11:10:30|10498.84|10498.84|10498.84|10498.84|10498.84|10498.84|10498.84|10498.84|0
1653649840000|2022-05-27 11:10:40|10497.96|10497.96|10497.96|10497.96|10497.96|10497.96|10497.96|10497.96|0
1653649850000|2022-05-27 11:10:50|10497.79|10497.79|10496.8|10496.8|10497.79|10497.79|10496.8|10496.8|0
1653649860000|2022-05-27 11:11:00|10496.37|10496.37|10495.32|10495.32|10496.37|10496.37|10495.3|10495.3|0
1653649960000|2022-05-27 11:12:40|10495.23|10495.23|10495.23|10495.23|10495.23|10495.23|10495.23|10495.23|0
1653649970000|2022-05-27 11:12:50|10495.86|10495.86|10496.47|10496.47|10496.7|10496.7|10495.86|10495.86|0
1653649980000|2022-05-27 11:13:00|10496.09|10496.09|10496.09|10496.09|10496.09|10496.09|10495.87|10495.87|0
1653650010000|2022-05-27 11:13:30|10496.97|10496.97|10496.97|10496.97|10496.97|10496.97|10496.97|10496.97|0
1653650030000|2022-05-27 11:13:50|10496.52|10496.52|10496.23|10496.23|10496.52|10496.52|10496.23|10496.23|0
1653650040000|2022-05-27 11:14:00|10496.52|10496.52|10496.66|10496.66|10496.94|10496.94|10496.52|10496.52|0
1653650060000|2022-05-27 11:14:20|10496.76|10496.76|10496.98|10496.98|10496.98|10496.98|10496.76|10496.76|0
1653650070000|2022-05-27 11:14:30|10497.08|10497.08|10496.92|10496.92|10497.08|10497.08|10496.7|10496.7|0
1653650080000|2022-05-27 11:14:40|10497.21|10497.21|10497.21|10497.21|10497.21|10497.21|10497.21|10497.21|0
1653650090000|2022-05-27 11:14:50|10497.74|10497.74|10497.74|10497.74|10497.74|10497.74|10497.74|10497.74|0
1653650100000|2022-05-27 11:15:00|10498.1|10498.1|10497.93|10497.93|10498.1|10498.1|10497.93|10497.93|0
1653650130000|2022-05-27 11:15:30|10497.82|10497.82|10497.6|10497.6|10497.82|10497.82|10497.6|10497.6|0
1653650150000|2022-05-27 11:15:50|10497.83|10497.83|10497.83|10497.83|10497.83|10497.83|10497.83|10497.83|0
1653650160000|2022-05-27 11:16:00|10497.92|10497.92|10497.69|10497.69|10497.92|10497.92|10497.69|10497.69|0
1653650170000|2022-05-27 11:16:10|10497.79|10497.79|10498.01|10498.01|10498.01|10498.01|10497.79|10497.79|0
1653650180000|2022-05-27 11:16:20|10497.9|10497.9|10497.9|10497.9|10497.9|10497.9|10497.9|10497.9|0
1653650190000|2022-05-27 11:16:30|10498.34|10498.34|10498.12|10498.12|10498.34|10498.34|10498.12|10498.12|0
1653650200000|2022-05-27 11:16:40|10497.73|10497.73|10497.6|10497.6|10497.73|10497.73|10497.6|10497.6|0
1653650210000|2022-05-27 11:16:50|10497.85|10497.85|10497.85|10497.85|10497.85|10497.85|10497.85|10497.85|0
1653650220000|2022-05-27 11:17:00|10498.07|10498.07|10498.07|10498.07|10498.07|10498.07|10498.07|10498.07|0
1653650230000|2022-05-27 11:17:10|10498.53|10498.53|10498.53|10498.53|10498.53|10498.53|10498.53|10498.53|0
1653650240000|2022-05-27 11:17:20|10498.66|10498.66|10498.77|10498.77|10498.77|10498.77|10498.66|10498.66|0
1653650280000|2022-05-27 11:18:00|10499.55|10499.55|10499.55|10499.55|10499.55|10499.55|10499.55|10499.55|0
1653650290000|2022-05-27 11:18:10|10500.12|10500.12|10499.94|10499.94|10500.12|10500.12|10499.94|10499.94|0
1653650300000|2022-05-27 11:18:20|10500.16|10500.16|10499.48|10499.48|10500.16|10500.16|10499.37|10499.37|0
1653650320000|2022-05-27 11:18:40|10499.92|10499.92|10500.79|10500.79|10500.79|10500.79|10499.92|10499.92|0
1653650330000|2022-05-27 11:18:50|10500.9|10500.9|10500.52|10500.52|10500.9|10500.9|10500.52|10500.52|0
1653650340000|2022-05-27 11:19:00|10500.09|10500.09|10500.28|10500.28|10500.28|10500.28|10500.09|10500.09|0
1653650350000|2022-05-27 11:19:10|10500.04|10500.04|10500.53|10500.53|10500.53|10500.53|10500.04|10500.04|0
1653650360000|2022-05-27 11:19:20|10500.83|10500.83|10500.83|10500.83|10500.83|10500.83|10500.83|10500.83|0
1653650370000|2022-05-27 11:19:30|10500.96|10500.96|10501.74|10501.74|10501.74|10501.74|10500.96|10500.96|0
1653650380000|2022-05-27 11:19:40|10501.49|10501.49|10501.49|10501.49|10501.49|10501.49|10501.49|10501.49|0
1653650400000|2022-05-27 11:20:00|10503.06|10503.06|10503.84|10503.84|10503.84|10503.84|10503.06|10503.06|0
1653650410000|2022-05-27 11:20:10|10504.03|10504.03|10504.03|10504.03|10504.03|10504.03|10504.03|10504.03|0
1653650420000|2022-05-27 11:20:20|10504.13|10504.13|10504.03|10504.03|10504.13|10504.13|10504.03|10504.03|0
1653650450000|2022-05-27 11:20:50|10504.26|10504.26|10504.26|10504.26|10504.26|10504.26|10504.26|10504.26|0
1653650460000|2022-05-27 11:21:00|10504.37|10504.37|10504.49|10504.49|10504.49|10504.49|10504.26|10504.26|0
1653650470000|2022-05-27 11:21:10|10504.6|10504.6|10504.56|10504.56|10504.6|10504.6|10504.49|10504.49|0
1653650480000|2022-05-27 11:21:20|10504.91|10504.91|10504.93|10504.93|10505.12|10505.12|10504.91|10504.91|0
1653650510000|2022-05-27 11:21:50|10505.29|10505.29|10506.54|10506.54|10506.54|10506.54|10505.29|10505.29|0
1653650530000|2022-05-27 11:22:10|10506.71|10506.71|10507.32|10507.32|10507.32|10507.32|10506.71|10506.71|0
1653650560000|2022-05-27 11:22:40|10507.57|10507.57|10508.96|10508.96|10508.96|10508.96|10507.57|10507.57|0
1653650610000|2022-05-27 11:23:30|10509.19|10509.19|10509.19|10509.19|10509.19|10509.19|10509.19|10509.19|0
1653650620000|2022-05-27 11:23:40|10508.4|10508.4|10508.4|10508.4|10508.4|10508.4|10508.4|10508.4|0
1653650630000|2022-05-27 11:23:50|10507.72|10507.72|10508.54|10508.54|10508.54|10508.54|10507.49|10507.49|0
1653650650000|2022-05-27 11:24:10|10508.65|10508.65|10509.01|10509.01|10509.01|10509.01|10508.65|10508.65|0
1653650660000|2022-05-27 11:24:20|10508.9|10508.9|10508.9|10508.9|10508.9|10508.9|10508.9|10508.9|0
1653650670000|2022-05-27 11:24:30|10509.01|10509.01|10509.01|10509.01|10509.01|10509.01|10509.01|10509.01|0
1653650680000|2022-05-27 11:24:40|10508.9|10508.9|10508.79|10508.79|10508.9|10508.9|10508.79|10508.79|0
1653650690000|2022-05-27 11:24:50|10508.9|10508.9|10508.79|10508.79|10509.01|10509.01|10508.79|10508.79|0
1653650710000|2022-05-27 11:25:10|10508.9|10508.9|10508.9|10508.9|10508.9|10508.9|10508.9|10508.9|0
1653650720000|2022-05-27 11:25:20|10509.05|10509.05|10508.75|10508.75|10509.05|10509.05|10508.75|10508.75|0
1653650730000|2022-05-27 11:25:30|10508.97|10508.97|10508.97|10508.97|10508.97|10508.97|10508.97|10508.97|0
1653650750000|2022-05-27 11:25:50|10508.75|10508.75|10508.93|10508.93|10508.93|10508.93|10508.75|10508.75|0
1653650760000|2022-05-27 11:26:00|10509.38|10509.38|10509.38|10509.38|10509.38|10509.38|10509.38|10509.38|0
1653650810000|2022-05-27 11:26:50|10509.03|10509.03|10509.03|10509.03|10509.03|10509.03|10509.03|10509.03|0
1653650820000|2022-05-27 11:27:00|10509.11|10509.11|10509.37|10509.37|10509.37|10509.37|10509.03|10509.03|0
1653650830000|2022-05-27 11:27:10|10509.19|10509.19|10509.45|10509.45|10509.45|10509.45|10509.02|10509.02|0
1653650840000|2022-05-27 11:27:20|10509.7|10509.7|10510.22|10510.22|10510.22|10510.22|10509.7|10509.7|0
1653650850000|2022-05-27 11:27:30|10509.97|10509.97|10510.05|10510.05|10510.05|10510.05|10509.97|10509.97|0
1653650860000|2022-05-27 11:27:40|10509.83|10509.83|10509.83|10509.83|10509.83|10509.83|10509.83|10509.83|0
1653650880000|2022-05-27 11:28:00|10510.26|10510.26|10510.92|10510.92|10510.92|10510.92|10510.26|10510.26|0
1653650890000|2022-05-27 11:28:10|10511.09|10511.09|10511.03|10511.03|10511.18|10511.18|10510.58|10510.58|0
1653650900000|2022-05-27 11:28:20|10510.81|10510.81|10510.81|10510.81|10510.81|10510.81|10510.81|10510.81|0
1653650920000|2022-05-27 11:28:40|10511.24|10511.24|10512.25|10512.25|10512.25|10512.25|10510.81|10510.81|0
1653650930000|2022-05-27 11:28:50|10513.11|10513.11|10512.94|10512.94|10513.11|10513.11|10512.94|10512.94|0
1653650950000|2022-05-27 11:29:10|10513.38|10513.38|10513.71|10513.71|10513.71|10513.71|10513.38|10513.38|0
1653650960000|2022-05-27 11:29:20|10513.89|10513.89|10513.78|10513.78|10513.89|10513.89|10513.78|10513.78|0
1653650970000|2022-05-27 11:29:30|10514|10514|10513.81|10513.81|10514|10514|10513.81|10513.81|0
1653650980000|2022-05-27 11:29:40|10513.71|10513.71|10513.71|10513.71|10513.71|10513.71|10513.71|10513.71|0
1653650990000|2022-05-27 11:29:50|10514.08|10514.08|10514.08|10514.08|10514.08|10514.08|10514.08|10514.08|0
1653651010000|2022-05-27 11:30:10|10513.71|10513.71|10513.71|10513.71|10513.71|10513.71|10513.71|10513.71|0
1653651030000|2022-05-27 11:30:30|10513.86|10513.86|10513.86|10513.86|10514.15|10514.15|10513.86|10513.86|0
1653651040000|2022-05-27 11:30:40|10514.01|10514.01|10514.01|10514.01|10514.01|10514.01|10514.01|10514.01|0
1653651050000|2022-05-27 11:30:50|10514.19|10514.19|10514.14|10514.14|10514.37|10514.37|10514.14|10514.14|0
1653651060000|2022-05-27 11:31:00|10513.76|10513.76|10513.76|10513.76|10513.76|10513.76|10513.76|10513.76|0
1653651070000|2022-05-27 11:31:10|10513.95|10513.95|10514.05|10514.05|10514.05|10514.05|10513.76|10513.76|0
1653651080000|2022-05-27 11:31:20|10513.87|10513.87|10513.1|10513.1|10513.87|10513.87|10513.1|10513.1|0
1653651110000|2022-05-27 11:31:50|10512.22|10512.22|10510.11|10510.11|10512.33|10512.33|10509.94|10509.94|0
1653651120000|2022-05-27 11:32:00|10510.48|10510.48|10510.48|10510.48|10510.48|10510.48|10510.48|10510.48|0
1653651130000|2022-05-27 11:32:10|10510.83|10510.83|10512.36|10512.36|10512.36|10512.36|10510.83|10510.83|0
1653651140000|2022-05-27 11:32:20|10512.61|10512.61|10512.61|10512.61|10512.61|10512.61|10512.61|10512.61|0
1653651160000|2022-05-27 11:32:40|10512.98|10512.98|10512.98|10512.98|10512.98|10512.98|10512.98|10512.98|0
1653651170000|2022-05-27 11:32:50|10513.21|10513.21|10512.63|10512.63|10513.21|10513.21|10512.63|10512.63|0
1653651190000|2022-05-27 11:33:10|10513.3|10513.3|10513.08|10513.08|10513.3|10513.3|10513.08|10513.08|0
1653651240000|2022-05-27 11:34:00|10512.85|10512.85|10513.28|10513.28|10513.28|10513.28|10512.85|10512.85|0
1653651260000|2022-05-27 11:34:20|10514.01|10514.01|10513.65|10513.65|10514.01|10514.01|10513.65|10513.65|0
1653651270000|2022-05-27 11:34:30|10513.22|10513.22|10513.22|10513.22|10513.22|10513.22|10513.22|10513.22|0
1653651300000|2022-05-27 11:35:00|10513.44|10513.44|10513.44|10513.44|10513.44|10513.44|10513.44|10513.44|0
1653651320000|2022-05-27 11:35:20|10513.26|10513.26|10511.57|10511.57|10513.26|10513.26|10511.57|10511.57|0
1653651330000|2022-05-27 11:35:30|10511.74|10511.74|10511.41|10511.41|10511.74|10511.74|10511.03|10511.03|0
1653651340000|2022-05-27 11:35:40|10511.25|10511.25|10511.25|10511.25|10511.25|10511.25|10510.8|10510.8|0
1653651350000|2022-05-27 11:35:50|10510.92|10510.92|10510.98|10510.98|10511.25|10511.25|10510.9|10510.9|0
1653651360000|2022-05-27 11:36:00|10511.12|10511.12|10510.66|10510.66|10511.12|10511.12|10510.66|10510.66|0
1653651370000|2022-05-27 11:36:10|10510.22|10510.22|10510.22|10510.22|10510.22|10510.22|10510.22|10510.22|0
1653651400000|2022-05-27 11:36:40|10510.51|10510.51|10510.22|10510.22|10510.79|10510.79|10510.22|10510.22|0
1653651410000|2022-05-27 11:36:50|10510.6|10510.6|10510.22|10510.22|10510.7|10510.7|10510.22|10510.22|0
1653651420000|2022-05-27 11:37:00|10509.31|10509.31|10509.31|10509.31|10509.31|10509.31|10509.31|10509.31|0
1653651430000|2022-05-27 11:37:10|10508.87|10508.87|10508.87|10508.87|10508.87|10508.87|10508.87|10508.87|0
1653651440000|2022-05-27 11:37:20|10508.76|10508.76|10508.33|10508.33|10508.76|10508.76|10508.21|10508.21|0
1653651450000|2022-05-27 11:37:30|10507.9|10507.9|10507.47|10507.47|10507.9|10507.9|10507.47|10507.47|0
1653651460000|2022-05-27 11:37:40|10507.9|10507.9|10507.45|10507.45|10507.9|10507.9|10507.45|10507.45|0
1653651490000|2022-05-27 11:38:10|10507.83|10507.83|10507.45|10507.45|10507.83|10507.83|10507.45|10507.45|0
1653651500000|2022-05-27 11:38:20|10507.73|10507.73|10507.73|10507.73|10507.73|10507.73|10507.45|10507.45|0
1653651510000|2022-05-27 11:38:30|10507.45|10507.45|10507.45|10507.45|10507.45|10507.45|10507.45|10507.45|0
1653651520000|2022-05-27 11:38:40|10507.6|10507.6|10508.05|10508.05|10508.05|10508.05|10507.6|10507.6|0
1653651530000|2022-05-27 11:38:50|10507.82|10507.82|10507.82|10507.82|10507.82|10507.82|10507.82|10507.82|0
1653651540000|2022-05-27 11:39:00|10508.19|10508.19|10508.52|10508.52|10508.52|10508.52|10508.19|10508.19|0
1653651550000|2022-05-27 11:39:10|10508.15|10508.15|10508.26|10508.26|10508.37|10508.37|10508.15|10508.15|0
1653651560000|2022-05-27 11:39:20|10507.48|10507.48|10507.48|10507.48|10507.48|10507.48|10507.48|10507.48|0
1653651590000|2022-05-27 11:39:50|10507.25|10507.25|10506.89|10506.89|10507.25|10507.25|10506.89|10506.89|0
1653651610000|2022-05-27 11:40:10|10506.68|10506.68|10506.83|10506.83|10506.83|10506.83|10506.68|10506.68|0
1653651620000|2022-05-27 11:40:20|10506.37|10506.37|10506.37|10506.37|10506.37|10506.37|10506.37|10506.37|0
1653651630000|2022-05-27 11:40:30|10506.19|10506.19|10505.91|10505.91|10506.19|10506.19|10505.91|10505.91|0
1653651640000|2022-05-27 11:40:40|10505.58|10505.58|10505.58|10505.58|10505.58|10505.58|10505.58|10505.58|0
1653651650000|2022-05-27 11:40:50|10505.69|10505.69|10505.69|10505.69|10505.69|10505.69|10505.69|10505.69|0
1653651660000|2022-05-27 11:41:00|10505.46|10505.46|10504.98|10504.98|10505.46|10505.46|10504.98|10504.98|0
1653651670000|2022-05-27 11:41:10|10505.27|10505.27|10505.27|10505.27|10505.27|10505.27|10505.27|10505.27|0
1653651680000|2022-05-27 11:41:20|10505.36|10505.36|10504.98|10504.98|10505.36|10505.36|10504.98|10504.98|0
1653651700000|2022-05-27 11:41:40|10505.41|10505.41|10505.41|10505.41|10505.41|10505.41|10505.41|10505.41|0
1653651710000|2022-05-27 11:41:50|10505.85|10505.85|10506.35|10506.35|10506.65|10506.65|10505.85|10505.85|0
1653651720000|2022-05-27 11:42:00|10506.42|10506.42|10506.42|10506.42|10506.57|10506.57|10506.42|10506.42|0
1653651730000|2022-05-27 11:42:10|10506.65|10506.65|10507.8|10507.8|10507.8|10507.8|10506.65|10506.65|0
1653651740000|2022-05-27 11:42:20|10508.16|10508.16|10508.16|10508.16|10508.16|10508.16|10508.16|10508.16|0
1653651760000|2022-05-27 11:42:40|10508.54|10508.54|10508.54|10508.54|10508.54|10508.54|10508.54|10508.54|0
1653651790000|2022-05-27 11:43:10|10507.4|10507.4|10506.63|10506.63|10507.4|10507.4|10506.38|10506.38|0
1653651800000|2022-05-27 11:43:20|10507.08|10507.08|10506.58|10506.58|10507.08|10507.08|10506.58|10506.58|0
1653651810000|2022-05-27 11:43:30|10506.86|10506.86|10506.41|10506.41|10506.86|10506.86|10506.18|10506.18|0
1653651830000|2022-05-27 11:43:50|10506.71|10506.71|10506.71|10506.71|10506.71|10506.71|10506.71|10506.71|0
1653651840000|2022-05-27 11:44:00|10506.48|10506.48|10506.67|10506.67|10506.67|10506.67|10506.48|10506.48|0
1653651880000|2022-05-27 11:44:40|10505.1|10505.1|10504.79|10504.79|10505.23|10505.23|10504.79|10504.79|0
1653651900000|2022-05-27 11:45:00|10505.09|10505.09|10504.59|10504.59|10505.09|10505.09|10504.59|10504.59|0
1653651910000|2022-05-27 11:45:10|10505.16|10505.16|10505.1|10505.1|10505.16|10505.16|10504.59|10504.59|0
1653651920000|2022-05-27 11:45:20|10505.48|10505.48|10505.1|10505.1|10505.48|10505.48|10505.1|10505.1|0
1653651930000|2022-05-27 11:45:30|10504.99|10504.99|10505.1|10505.1|10505.1|10505.1|10504.99|10504.99|0
1653651960000|2022-05-27 11:46:00|10505.45|10505.45|10505.82|10505.82|10505.82|10505.82|10505.45|10505.45|0
1653651970000|2022-05-27 11:46:10|10505.71|10505.71|10505.82|10505.82|10505.82|10505.82|10505.71|10505.71|0
1653651980000|2022-05-27 11:46:20|10506.26|10506.26|10505.91|10505.91|10506.26|10506.26|10505.91|10505.91|0
1653651990000|2022-05-27 11:46:30|10505.47|10505.47|10505.47|10505.47|10505.47|10505.47|10505.47|10505.47|0
1653652000000|2022-05-27 11:46:40|10505.25|10505.25|10504.89|10504.89|10505.25|10505.25|10504.89|10504.89|0
1653652010000|2022-05-27 11:46:50|10504.46|10504.46|10504.83|10504.83|10504.83|10504.83|10504.46|10504.46|0
1653652020000|2022-05-27 11:47:00|10505.02|10505.02|10505.25|10505.25|10505.25|10505.25|10505.02|10505.02|0
1653652030000|2022-05-27 11:47:10|10505.14|10505.14|10504.77|10504.77|10505.14|10505.14|10504.77|10504.77|0
1653652040000|2022-05-27 11:47:20|10505|10505|10504.41|10504.41|10505.23|10505.23|10504.41|10504.41|0
1653652050000|2022-05-27 11:47:30|10503.99|10503.99|10503.99|10503.99|10503.99|10503.99|10503.99|10503.99|0
1653652070000|2022-05-27 11:47:50|10504.44|10504.44|10505.21|10505.21|10505.21|10505.21|10504.37|10504.37|0
1653652080000|2022-05-27 11:48:00|10504.75|10504.75|10504.96|10504.96|10505.05|10505.05|10504.75|10504.75|0
1653652090000|2022-05-27 11:48:10|10504.6|10504.6|10504.6|10504.6|10504.6|10504.6|10504.43|10504.43|0
1653652110000|2022-05-27 11:48:30|10505.04|10505.04|10506.94|10506.94|10506.94|10506.94|10505.04|10505.04|0
1653652120000|2022-05-27 11:48:40|10506.49|10506.49|10506.49|10506.49|10506.49|10506.49|10506.49|10506.49|0
1653652130000|2022-05-27 11:48:50|10506.39|10506.39|10506.39|10506.39|10506.39|10506.39|10506.39|10506.39|0
1653652140000|2022-05-27 11:49:00|10506.51|10506.51|10506.51|10506.51|10506.51|10506.51|10506.51|10506.51|0
1653652150000|2022-05-27 11:49:10|10506.74|10506.74|10505.96|10505.96|10506.74|10506.74|10505.96|10505.96|0
1653652180000|2022-05-27 11:49:40|10505.74|10505.74|10505.3|10505.3|10505.74|10505.74|10505.3|10505.3|0
1653652190000|2022-05-27 11:49:50|10505.52|10505.52|10506.36|10506.36|10506.36|10506.36|10505.52|10505.52|0
1653652210000|2022-05-27 11:50:10|10506.14|10506.14|10506.14|10506.14|10506.14|10506.14|10506.14|10506.14|0
1653652230000|2022-05-27 11:50:30|10506.58|10506.58|10506.13|10506.13|10507.05|10507.05|10506.13|10506.13|0
1653652240000|2022-05-27 11:50:40|10505.91|10505.91|10504.45|10504.45|10505.91|10505.91|10504.45|10504.45|0
1653652250000|2022-05-27 11:50:50|10502.89|10502.89|10501.53|10501.53|10502.89|10502.89|10501.53|10501.53|0
1653652260000|2022-05-27 11:51:00|10501.28|10501.28|10501.15|10501.15|10501.28|10501.28|10501.15|10501.15|0
1653652280000|2022-05-27 11:51:20|10500.98|10500.98|10500.62|10500.62|10500.98|10500.98|10500.62|10500.62|0
1653652290000|2022-05-27 11:51:30|10500.37|10500.37|10498.78|10498.78|10500.71|10500.71|10498.78|10498.78|0
1653652300000|2022-05-27 11:51:40|10498.69|10498.69|10496.7|10496.7|10498.69|10498.69|10496.7|10496.7|0
1653652310000|2022-05-27 11:51:50|10496.93|10496.93|10496.93|10496.93|10496.93|10496.93|10496.93|10496.93|0
1653652340000|2022-05-27 11:52:20|10495.79|10495.79|10493.31|10493.31|10495.79|10495.79|10493.31|10493.31|0
1653652350000|2022-05-27 11:52:30|10493.24|10493.24|10492.8|10492.8|10493.24|10493.24|10492.8|10492.8|0
1653652360000|2022-05-27 11:52:40|10493.25|10493.25|10492.42|10492.42|10493.25|10493.25|10492.42|10492.42|0
1653652380000|2022-05-27 11:53:00|10491.96|10491.96|10490.84|10490.84|10491.96|10491.96|10490.84|10490.84|0
1653652390000|2022-05-27 11:53:10|10490.65|10490.65|10490.65|10490.65|10490.65|10490.65|10490.65|10490.65|0
1653652400000|2022-05-27 11:53:20|10490.88|10490.88|10491.18|10491.18|10491.18|10491.18|10490.88|10490.88|0
1653652410000|2022-05-27 11:53:30|10491.03|10491.03|10490.89|10490.89|10491.03|10491.03|10490.78|10490.78|0
1653652430000|2022-05-27 11:53:50|10491.04|10491.04|10491.04|10491.04|10491.04|10491.04|10491.04|10491.04|0
1653652440000|2022-05-27 11:54:00|10490.85|10490.85|10491.25|10491.25|10491.34|10491.34|10490.85|10490.85|0
1653652460000|2022-05-27 11:54:20|10491.47|10491.47|10491.34|10491.34|10491.84|10491.84|10491.25|10491.25|0
1653652500000|2022-05-27 11:55:00|10491.44|10491.44|10490.54|10490.54|10491.51|10491.51|10490.54|10490.54|0
1653652510000|2022-05-27 11:55:10|10491.01|10491.01|10491.03|10491.03|10491.03|10491.03|10490.54|10490.54|0
1653652530000|2022-05-27 11:55:30|10491.1|10491.1|10491.23|10491.23|10491.23|10491.23|10491.1|10491.1|0
1653652550000|2022-05-27 11:55:50|10491.38|10491.38|10491.38|10491.38|10491.38|10491.38|10491.38|10491.38|0
1653652560000|2022-05-27 11:56:00|10491.61|10491.61|10491.47|10491.47|10491.76|10491.76|10491.47|10491.47|0
1653652570000|2022-05-27 11:56:10|10491.02|10491.02|10491.25|10491.25|10491.25|10491.25|10491.02|10491.02|0
1653652580000|2022-05-27 11:56:20|10491.07|10491.07|10491.26|10491.26|10491.26|10491.26|10490.89|10490.89|0
1653652590000|2022-05-27 11:56:30|10491.4|10491.4|10491.15|10491.15|10491.4|10491.4|10491.15|10491.15|0
1653652600000|2022-05-27 11:56:40|10491.33|10491.33|10491.62|10491.62|10491.62|10491.62|10491.33|10491.33|0
1653652610000|2022-05-27 11:56:50|10491.72|10491.72|10492.11|10492.11|10492.11|10492.11|10491.72|10491.72|0
1653652620000|2022-05-27 11:57:00|10492.55|10492.55|10492.89|10492.89|10493.11|10493.11|10492.55|10492.55|0
1653652640000|2022-05-27 11:57:20|10493.11|10493.11|10493.11|10493.11|10493.11|10493.11|10493.11|10493.11|0
1653652650000|2022-05-27 11:57:30|10493.41|10493.41|10492.99|10492.99|10493.41|10493.41|10492.99|10492.99|0
1653652680000|2022-05-27 11:58:00|10493.22|10493.22|10494.44|10494.44|10494.67|10494.67|10493.22|10493.22|0
1653652690000|2022-05-27 11:58:10|10494.21|10494.21|10494.08|10494.08|10494.21|10494.21|10494.08|10494.08|0
1653652710000|2022-05-27 11:58:30|10493.92|10493.92|10493.92|10493.92|10493.92|10493.92|10493.92|10493.92|0
1653652730000|2022-05-27 11:58:50|10493.69|10493.69|10493.69|10493.69|10493.69|10493.69|10493.69|10493.69|0
1653652740000|2022-05-27 11:59:00|10494.17|10494.17|10494.05|10494.05|10494.17|10494.17|10493.69|10493.69|0
1653652750000|2022-05-27 11:59:10|10493.26|10493.26|10493.41|10493.41|10493.41|10493.41|10493.26|10493.26|0
1653652760000|2022-05-27 11:59:20|10493.66|10493.66|10494.69|10494.69|10494.69|10494.69|10493.66|10493.66|0
1653652770000|2022-05-27 11:59:30|10494.47|10494.47|10494.81|10494.81|10494.81|10494.81|10494.47|10494.47|0
1653652780000|2022-05-27 11:59:40|10495.17|10495.17|10495.32|10495.32|10495.32|10495.32|10495.17|10495.17|0
1653652790000|2022-05-27 11:59:50|10495.09|10495.09|10495.09|10495.09|10495.66|10495.66|10495.09|10495.09|0
1653652800000|2022-05-27 12:00:00|10495.66|10495.66|10495.09|10495.09|10495.66|10495.66|10495.09|10495.09|0
1653652810000|2022-05-27 12:00:10|10494.86|10494.86|10494.81|10494.81|10495.11|10495.11|10494.81|10494.81|0
1653652820000|2022-05-27 12:00:20|10494.02|10494.02|10493.9|10493.9|10494.02|10494.02|10493.9|10493.9|0
1653652860000|2022-05-27 12:01:00|10493.67|10493.67|10493.67|10493.67|10493.67|10493.67|10493.67|10493.67|0
1653652870000|2022-05-27 12:01:10|10494.36|10494.36|10494.36|10494.36|10494.36|10494.36|10494.36|10494.36|0
1653652880000|2022-05-27 12:01:20|10493.48|10493.48|10493.18|10493.18|10493.48|10493.48|10493.18|10493.18|0
1653652890000|2022-05-27 12:01:30|10493.56|10493.56|10493.74|10493.74|10493.74|10493.74|10493.56|10493.56|0
1653652910000|2022-05-27 12:01:50|10492.95|10492.95|10493.02|10493.02|10493.02|10493.02|10492.95|10492.95|0
1653652930000|2022-05-27 12:02:10|10493.12|10493.12|10493.4|10493.4|10493.4|10493.4|10493.12|10493.12|0
1653652940000|2022-05-27 12:02:20|10493.59|10493.59|10493.59|10493.59|10493.59|10493.59|10493.59|10493.59|0
1653652950000|2022-05-27 12:02:30|10492.81|10492.81|10491.79|10491.79|10492.81|10492.81|10491.79|10491.79|0
1653652960000|2022-05-27 12:02:40|10492.02|10492.02|10492.43|10492.43|10492.43|10492.43|10492.02|10492.02|0
1653652970000|2022-05-27 12:02:50|10492.34|10492.34|10492.08|10492.08|10492.34|10492.34|10492.08|10492.08|0
1653652980000|2022-05-27 12:03:00|10492.46|10492.46|10492.46|10492.46|10492.46|10492.46|10492.46|10492.46|0
1653652990000|2022-05-27 12:03:10|10492.89|10492.89|10492.89|10492.89|10493.33|10493.33|10492.89|10492.89|0
1653653000000|2022-05-27 12:03:20|10493.08|10493.08|10492.07|10492.07|10493.08|10493.08|10492.07|10492.07|0
1653653010000|2022-05-27 12:03:30|10491.89|10491.89|10492.08|10492.08|10492.08|10492.08|10491.89|10491.89|0
1653653060000|2022-05-27 12:04:20|10491.87|10491.87|10491.87|10491.87|10491.87|10491.87|10491.87|10491.87|0
1653653120000|2022-05-27 12:05:20|10491.08|10491.08|10490.96|10490.96|10491.08|10491.08|10490.63|10490.63|0
1653653130000|2022-05-27 12:05:30|10491.05|10491.05|10491.05|10491.05|10491.05|10491.05|10491.05|10491.05|0
1653653150000|2022-05-27 12:05:50|10491.2|10491.2|10489.63|10489.63|10491.2|10491.2|10489.63|10489.63|0
1653653160000|2022-05-27 12:06:00|10490.08|10490.08|10489.72|10489.72|10490.08|10490.08|10489.72|10489.72|0
1653653170000|2022-05-27 12:06:10|10489.61|10489.61|10489.99|10489.99|10489.99|10489.99|10489.61|10489.61|0
1653653190000|2022-05-27 12:06:30|10489.55|10489.55|10489.55|10489.55|10489.55|10489.55|10489.55|10489.55|0
1653653200000|2022-05-27 12:06:40|10488.86|10488.86|10488.86|10488.86|10488.86|10488.86|10488.86|10488.86|0
1653653210000|2022-05-27 12:06:50|10488.08|10488.08|10488.08|10488.08|10488.08|10488.08|10488.08|10488.08|0
1653653220000|2022-05-27 12:07:00|10487.9|10487.9|10488.23|10488.23|10488.23|10488.23|10487.9|10487.9|0
1653653230000|2022-05-27 12:07:10|10487.44|10487.44|10487.33|10487.33|10487.44|10487.44|10487.33|10487.33|0
1653653250000|2022-05-27 12:07:30|10486.65|10486.65|10486.15|10486.15|10486.65|10486.65|10486.15|10486.15|0
1653653270000|2022-05-27 12:07:50|10486.38|10486.38|10486.29|10486.29|10486.38|10486.38|10486.21|10486.21|0
1653653280000|2022-05-27 12:08:00|10486.06|10486.06|10484.67|10484.67|10486.24|10486.24|10484.67|10484.67|0
1653653310000|2022-05-27 12:08:30|10484.57|10484.57|10484.95|10484.95|10484.95|10484.95|10484.57|10484.57|0
1653653360000|2022-05-27 12:09:20|10485.08|10485.08|10485.08|10485.08|10485.08|10485.08|10485.08|10485.08|0
1653653370000|2022-05-27 12:09:30|10484.85|10484.85|10484.85|10484.85|10484.85|10484.85|10484.85|10484.85|0
1653653380000|2022-05-27 12:09:40|10484.62|10484.62|10484.62|10484.62|10484.62|10484.62|10484.62|10484.62|0
1653653390000|2022-05-27 12:09:50|10484.84|10484.84|10485.02|10485.02|10485.02|10485.02|10484.84|10484.84|0
1653653410000|2022-05-27 12:10:10|10485.19|10485.19|10486.1|10486.1|10486.1|10486.1|10485.19|10485.19|0
1653653420000|2022-05-27 12:10:20|10486.33|10486.33|10486.78|10486.78|10486.78|10486.78|10486.33|10486.33|0
1653653430000|2022-05-27 12:10:30|10486.48|10486.48|10486.48|10486.48|10486.48|10486.48|10486.48|10486.48|0
1653653450000|2022-05-27 12:10:50|10486.78|10486.78|10487.11|10487.11|10487.11|10487.11|10486.33|10486.33|0
1653653490000|2022-05-27 12:11:30|10487.23|10487.23|10487.32|10487.32|10487.48|10487.48|10487.23|10487.23|0
1653653500000|2022-05-27 12:11:40|10487.54|10487.54|10488.29|10488.29|10488.29|10488.29|10487.54|10487.54|0
1653653510000|2022-05-27 12:11:50|10488.2|10488.2|10488.2|10488.2|10488.2|10488.2|10488.2|10488.2|0
1653653530000|2022-05-27 12:12:10|10487.41|10487.41|10487.41|10487.41|10487.41|10487.41|10487.41|10487.41|0
1653653540000|2022-05-27 12:12:20|10487.11|10487.11|10487.11|10487.11|10487.11|10487.11|10487.11|10487.11|0
1653653570000|2022-05-27 12:12:50|10487.02|10487.02|10486.79|10486.79|10487.02|10487.02|10486.79|10486.79|0
1653653590000|2022-05-27 12:13:10|10487.09|10487.09|10487.24|10487.24|10487.24|10487.24|10487.09|10487.09|0
1653653620000|2022-05-27 12:13:40|10487.02|10487.02|10487.24|10487.24|10487.24|10487.24|10487.02|10487.02|0
1653653630000|2022-05-27 12:13:50|10487.01|10487.01|10487.01|10487.01|10487.01|10487.01|10487.01|10487.01|0
1653653640000|2022-05-27 12:14:00|10487.16|10487.16|10486.23|10486.23|10487.16|10487.16|10485.93|10485.93|0
1653653650000|2022-05-27 12:14:10|10486.42|10486.42|10486.42|10486.42|10486.42|10486.42|10486.42|10486.42|0
1653653660000|2022-05-27 12:14:20|10485.98|10485.98|10487.23|10487.23|10487.23|10487.23|10485.98|10485.98|0
1653653670000|2022-05-27 12:14:30|10487.39|10487.39|10487.39|10487.39|10487.39|10487.39|10487.39|10487.39|0
1653653690000|2022-05-27 12:14:50|10487.16|10487.16|10486.71|10486.71|10487.16|10487.16|10486.71|10486.71|0
1653653710000|2022-05-27 12:15:10|10486.53|10486.53|10486.78|10486.78|10486.78|10486.78|10486.53|10486.53|0
1653653720000|2022-05-27 12:15:20|10486.67|10486.67|10486.61|10486.61|10486.78|10486.78|10486.61|10486.61|0
1653653730000|2022-05-27 12:15:30|10486.4|10486.4|10485.42|10485.42|10486.4|10486.4|10485.42|10485.42|0
1653653750000|2022-05-27 12:15:50|10485.17|10485.17|10484.95|10484.95|10485.17|10485.17|10484.95|10484.95|0
1653653770000|2022-05-27 12:16:10|10485.13|10485.13|10485.13|10485.13|10485.13|10485.13|10485.13|10485.13|0
1653653780000|2022-05-27 12:16:20|10484.27|10484.27|10484.27|10484.27|10484.27|10484.27|10484.27|10484.27|0
1653653790000|2022-05-27 12:16:30|10484.04|10484.04|10484.04|10484.04|10484.04|10484.04|10484.04|10484.04|0
1653653800000|2022-05-27 12:16:40|10484.27|10484.27|10484.27|10484.27|10484.27|10484.27|10484.27|10484.27|0
1653653810000|2022-05-27 12:16:50|10484.57|10484.57|10484.57|10484.57|10484.57|10484.57|10484.57|10484.57|0
1653653900000|2022-05-27 12:18:20|10484.14|10484.14|10483.57|10483.57|10484.14|10484.14|10483.57|10483.57|0
1653653920000|2022-05-27 12:18:40|10483.68|10483.68|10483.68|10483.68|10483.68|10483.68|10483.68|10483.68|0
1653653930000|2022-05-27 12:18:50|10483.57|10483.57|10483.68|10483.68|10483.68|10483.68|10483.57|10483.57|0
1653653940000|2022-05-27 12:19:00|10483.15|10483.15|10482.63|10482.63|10483.15|10483.15|10482.28|10482.28|0
1653653970000|2022-05-27 12:19:30|10482.33|10482.33|10478.55|10478.55|10482.33|10482.33|10478.33|10478.33|0
1653653980000|2022-05-27 12:19:40|10478.78|10478.78|10478.66|10478.66|10478.78|10478.78|10478.66|10478.66|0
1653653990000|2022-05-27 12:19:50|10478.29|10478.29|10477.76|10477.76|10478.29|10478.29|10477.76|10477.76|0
1653654000000|2022-05-27 12:20:00|10477.98|10477.98|10477.98|10477.98|10477.98|10477.98|10477.98|10477.98|0
1653654020000|2022-05-27 12:20:20|10477.84|10477.84|10477.84|10477.84|10477.84|10477.84|10477.84|10477.84|0
1653654030000|2022-05-27 12:20:30|10477.71|10477.71|10477.71|10477.71|10477.71|10477.71|10477.71|10477.71|0
1653654040000|2022-05-27 12:20:40|10477.32|10477.32|10477.32|10477.32|10477.32|10477.32|10477.32|10477.32|0
1653654050000|2022-05-27 12:20:50|10477.07|10477.07|10477.44|10477.44|10477.44|10477.44|10477.07|10477.07|0
1653654060000|2022-05-27 12:21:00|10477.29|10477.29|10477.29|10477.29|10477.29|10477.29|10477.29|10477.29|0
1653654070000|2022-05-27 12:21:10|10477.06|10477.06|10479.08|10479.08|10479.08|10479.08|10476.73|10476.73|0
1653654080000|2022-05-27 12:21:20|10479.31|10479.31|10479.31|10479.31|10479.31|10479.31|10479.31|10479.31|0
1653654090000|2022-05-27 12:21:30|10478.99|10478.99|10479.15|10479.15|10479.15|10479.15|10478.9|10478.9|0
1653654100000|2022-05-27 12:21:40|10479.37|10479.37|10479.37|10479.37|10479.37|10479.37|10479.37|10479.37|0
1653654110000|2022-05-27 12:21:50|10479.55|10479.55|10479.37|10479.37|10479.55|10479.55|10479.37|10479.37|0
1653654120000|2022-05-27 12:22:00|10478.93|10478.93|10478.66|10478.66|10478.93|10478.93|10478.5|10478.5|0
1653654130000|2022-05-27 12:22:10|10478.58|10478.58|10478.5|10478.5|10478.58|10478.58|10478.15|10478.15|0
1653654140000|2022-05-27 12:22:20|10478.87|10478.87|10478.87|10478.87|10478.87|10478.87|10478.87|10478.87|0
1653654200000|2022-05-27 12:23:20|10480.44|10480.44|10481.92|10481.92|10481.92|10481.92|10480.44|10480.44|0
1653654210000|2022-05-27 12:23:30|10482.44|10482.44|10483.07|10483.07|10483.07|10483.07|10482.44|10482.44|0
1653654220000|2022-05-27 12:23:40|10483.29|10483.29|10483.29|10483.29|10483.29|10483.29|10483.29|10483.29|0
1653654230000|2022-05-27 12:23:50|10483.48|10483.48|10483.48|10483.48|10483.48|10483.48|10483.48|10483.48|0
1653654240000|2022-05-27 12:24:00|10483.31|10483.31|10483.31|10483.31|10483.31|10483.31|10483.31|10483.31|0
1653654250000|2022-05-27 12:24:10|10484.16|10484.16|10484.16|10484.16|10484.16|10484.16|10484.16|10484.16|0
1653654260000|2022-05-27 12:24:20|10483.38|10483.38|10482.59|10482.59|10483.38|10483.38|10482.59|10482.59|0
1653654300000|2022-05-27 12:25:00|10481.65|10481.65|10481.74|10481.74|10481.74|10481.74|10481.46|10481.46|0
1653654320000|2022-05-27 12:25:20|10480.96|10480.96|10480.96|10480.96|10480.96|10480.96|10480.96|10480.96|0
1653654330000|2022-05-27 12:25:30|10480.18|10480.18|10479.96|10479.96|10480.18|10480.18|10479.96|10479.96|0
1653654340000|2022-05-27 12:25:40|10480.32|10480.32|10480.32|10480.32|10480.32|10480.32|10480.32|10480.32|0
1653654350000|2022-05-27 12:25:50|10480.07|10480.07|10478.97|10478.97|10480.07|10480.07|10478.97|10478.97|0
1653654360000|2022-05-27 12:26:00|10478.05|10478.05|10477.7|10477.7|10478.18|10478.18|10477.7|10477.7|0
1653654370000|2022-05-27 12:26:10|10477.62|10477.62|10477.85|10477.85|10477.85|10477.85|10477.62|10477.62|0
1653654380000|2022-05-27 12:26:20|10477.67|10477.67|10477.23|10477.23|10477.67|10477.67|10476.8|10476.8|0
1653654400000|2022-05-27 12:26:40|10477.31|10477.31|10477.01|10477.01|10477.31|10477.31|10477.01|10477.01|0
1653654410000|2022-05-27 12:26:50|10478.14|10478.14|10478.14|10478.14|10478.14|10478.14|10478.14|10478.14|0
1653654430000|2022-05-27 12:27:10|10477.71|10477.71|10478.15|10478.15|10478.15|10478.15|10477.71|10477.71|0
1653654440000|2022-05-27 12:27:20|10478.6|10478.6|10478.6|10478.6|10478.6|10478.6|10478.17|10478.17|0
1653654460000|2022-05-27 12:27:40|10478.71|10478.71|10478.55|10478.55|10478.71|10478.71|10478.55|10478.55|0
1653654480000|2022-05-27 12:28:00|10479.33|10479.33|10479.05|10479.05|10479.33|10479.33|10479.05|10479.05|0
1653654510000|2022-05-27 12:28:30|10478.36|10478.36|10478.36|10478.36|10478.36|10478.36|10478.36|10478.36|0
1653654530000|2022-05-27 12:28:50|10477.9|10477.9|10478.5|10478.5|10478.5|10478.5|10477.9|10477.9|0
1653654550000|2022-05-27 12:29:10|10478.04|10478.04|10478.04|10478.04|10478.04|10478.04|10478.04|10478.04|0
1653654570000|2022-05-27 12:29:30|10478.29|10478.29|10478.29|10478.29|10478.29|10478.29|10478.29|10478.29|0
1653654580000|2022-05-27 12:29:40|10478.44|10478.44|10478.44|10478.44|10478.44|10478.44|10478.44|10478.44|0
1653654590000|2022-05-27 12:29:50|10478.19|10478.19|10478.87|10478.87|10479|10479|10477.82|10477.82|0
1653654600000|2022-05-27 12:30:00|10478.09|10478.09|10477.25|10477.25|10478.09|10478.09|10477.25|10477.25|0
1653654610000|2022-05-27 12:30:10|10477.14|10477.14|10479.79|10479.79|10479.79|10479.79|10477.14|10477.14|0
1653654620000|2022-05-27 12:30:20|10480.01|10480.01|10479.46|10479.46|10480.01|10480.01|10479.46|10479.46|0
1653654630000|2022-05-27 12:30:30|10480.86|10480.86|10498.3|10498.3|10499.96|10499.96|10480.86|10480.86|0
1653654640000|2022-05-27 12:30:40|10498.78|10498.78|10495.84|10495.84|10498.78|10498.78|10495.84|10495.84|0
1653654650000|2022-05-27 12:30:50|10495.48|10495.48|10493.15|10493.15|10495.48|10495.48|10493.15|10493.15|0
1653654660000|2022-05-27 12:31:00|10492.5|10492.5|10487.33|10487.33|10492.56|10492.56|10487.33|10487.33|0
1653654670000|2022-05-27 12:31:10|10487.2|10487.2|10486.58|10486.58|10487.2|10487.2|10486.58|10486.58|0
1653654680000|2022-05-27 12:31:20|10486.45|10486.45|10486.45|10486.45|10486.45|10486.45|10486.45|10486.45|0
1653654690000|2022-05-27 12:31:30|10486.38|10486.38|10485.77|10485.77|10486.38|10486.38|10485.6|10485.6|0
1653654700000|2022-05-27 12:31:40|10486.56|10486.56|10486.56|10486.56|10486.56|10486.56|10486.56|10486.56|0
1653654710000|2022-05-27 12:31:50|10486.38|10486.38|10486.38|10486.38|10486.38|10486.38|10486.38|10486.38|0
1653654720000|2022-05-27 12:32:00|10486.81|10486.81|10486.8|10486.8|10487.77|10487.77|10486.43|10486.43|0
1653654730000|2022-05-27 12:32:10|10486.62|10486.62|10486.62|10486.62|10486.62|10486.62|10486.62|10486.62|0
1653654750000|2022-05-27 12:32:30|10486.8|10486.8|10486.97|10486.97|10486.97|10486.97|10486.8|10486.8|0
1653654760000|2022-05-27 12:32:40|10487.41|10487.41|10487.41|10487.41|10487.41|10487.41|10487.41|10487.41|0
1653654770000|2022-05-27 12:32:50|10486.95|10486.95|10487.39|10487.39|10487.39|10487.39|10486.95|10486.95|0
1653654780000|2022-05-27 12:33:00|10487.82|10487.82|10488.84|10488.84|10488.84|10488.84|10487.82|10487.82|0
1653654790000|2022-05-27 12:33:10|10488.67|10488.67|10489.45|10489.45|10489.45|10489.45|10488.67|10488.67|0
1653654800000|2022-05-27 12:33:20|10489.56|10489.56|10489.67|10489.67|10489.67|10489.67|10489.56|10489.56|0
1653654820000|2022-05-27 12:33:40|10489.31|10489.31|10489.31|10489.31|10489.31|10489.31|10489.31|10489.31|0
1653654830000|2022-05-27 12:33:50|10489.77|10489.77|10490.69|10490.69|10490.69|10490.69|10489.77|10489.77|0
1653654840000|2022-05-27 12:34:00|10490.86|10490.86|10490.86|10490.86|10490.86|10490.86|10490.86|10490.86|0
1653654850000|2022-05-27 12:34:10|10491.73|10491.73|10491.55|10491.55|10491.73|10491.73|10491.55|10491.55|0
1653654860000|2022-05-27 12:34:20|10491.73|10491.73|10491.55|10491.55|10491.73|10491.73|10491.55|10491.55|0
1653654880000|2022-05-27 12:34:40|10491.78|10491.78|10491.73|10491.73|10491.78|10491.78|10491.55|10491.55|0
1653654890000|2022-05-27 12:34:50|10491.55|10491.55|10491.47|10491.47|10491.64|10491.64|10491.47|10491.47|0
1653654900000|2022-05-27 12:35:00|10492.46|10492.46|10492.05|10492.05|10493.26|10493.26|10492.05|10492.05|0
1653654910000|2022-05-27 12:35:10|10492.83|10492.83|10493.36|10493.36|10493.36|10493.36|10492.83|10492.83|0
1653654920000|2022-05-27 12:35:20|10493.18|10493.18|10493.18|10493.18|10493.18|10493.18|10493.18|10493.18|0
1653654950000|2022-05-27 12:35:50|10492.75|10492.75|10492.75|10492.75|10492.75|10492.75|10492.75|10492.75|0
1653654970000|2022-05-27 12:36:10|10492.82|10492.82|10495.84|10495.84|10495.84|10495.84|10492.82|10492.82|0
1653654980000|2022-05-27 12:36:20|10495.36|10495.36|10495.13|10495.13|10495.36|10495.36|10495.13|10495.13|0
1653654990000|2022-05-27 12:36:30|10494.92|10494.92|10495.14|10495.14|10495.14|10495.14|10494.92|10494.92|0
1653655000000|2022-05-27 12:36:40|10494.99|10494.99|10495.13|10495.13|10495.22|10495.22|10494.92|10494.92|0
1653655010000|2022-05-27 12:36:50|10494.58|10494.58|10494.58|10494.58|10494.58|10494.58|10494.58|10494.58|0
1653655030000|2022-05-27 12:37:10|10494.23|10494.23|10494.23|10494.23|10494.23|10494.23|10494.23|10494.23|0
1653655040000|2022-05-27 12:37:20|10494|10494|10493.66|10493.66|10494.23|10494.23|10493.66|10493.66|0
1653655050000|2022-05-27 12:37:30|10493.81|10493.81|10493.37|10493.37|10493.81|10493.81|10493.37|10493.37|0
1653655100000|2022-05-27 12:38:20|10493.59|10493.59|10493.37|10493.37|10493.59|10493.59|10493.37|10493.37|0
1653655130000|2022-05-27 12:38:50|10492.13|10492.13|10492.13|10492.13|10492.13|10492.13|10492.13|10492.13|0
1653655170000|2022-05-27 12:39:30|10492.57|10492.57|10493.01|10493.01|10493.01|10493.01|10492.57|10492.57|0
1653655180000|2022-05-27 12:39:40|10494.17|10494.17|10493.62|10493.62|10494.17|10494.17|10493.62|10493.62|0
1653655200000|2022-05-27 12:40:00|10493.17|10493.17|10493.17|10493.17|10493.17|10493.17|10493.17|10493.17|0
1653655210000|2022-05-27 12:40:10|10492.81|10492.81|10492.81|10492.81|10492.81|10492.81|10492.81|10492.81|0
1653655220000|2022-05-27 12:40:20|10492.59|10492.59|10491.72|10491.72|10492.59|10492.59|10491.72|10491.72|0
1653655230000|2022-05-27 12:40:30|10492.09|10492.09|10491.93|10491.93|10492.09|10492.09|10491.93|10491.93|0
1653655240000|2022-05-27 12:40:40|10490.78|10490.78|10490.78|10490.78|10490.78|10490.78|10490.78|10490.78|0
1653655250000|2022-05-27 12:40:50|10491.01|10491.01|10490.57|10490.57|10491.01|10491.01|10490.57|10490.57|0
1653655260000|2022-05-27 12:41:00|10490.93|10490.93|10490.93|10490.93|10490.93|10490.93|10490.93|10490.93|0
1653655280000|2022-05-27 12:41:20|10491.36|10491.36|10491.36|10491.36|10491.36|10491.36|10491.36|10491.36|0
1653655290000|2022-05-27 12:41:30|10491.49|10491.49|10491.27|10491.27|10491.49|10491.49|10491.27|10491.27|0
1653655310000|2022-05-27 12:41:50|10491.05|10491.05|10491.27|10491.27|10491.27|10491.27|10491.05|10491.05|0
1653655330000|2022-05-27 12:42:10|10491.38|10491.38|10491.38|10491.38|10491.38|10491.38|10491.38|10491.38|0
1653655340000|2022-05-27 12:42:20|10491.2|10491.2|10490.17|10490.17|10491.2|10491.2|10490.17|10490.17|0
1653655350000|2022-05-27 12:42:30|10489.72|10489.72|10489.72|10489.72|10489.72|10489.72|10489.72|10489.72|0
1653655360000|2022-05-27 12:42:40|10489.47|10489.47|10489.11|10489.11|10489.47|10489.47|10489.02|10489.02|0
1653655380000|2022-05-27 12:43:00|10488.69|10488.69|10488.14|10488.14|10488.69|10488.69|10488.14|10488.14|0
1653655390000|2022-05-27 12:43:10|10487.91|10487.91|10487.91|10487.91|10487.91|10487.91|10487.91|10487.91|0
1653655400000|2022-05-27 12:43:20|10487.63|10487.63|10487.19|10487.19|10487.63|10487.63|10487.19|10487.19|0
1653655410000|2022-05-27 12:43:30|10486.86|10486.86|10486.86|10486.86|10486.86|10486.86|10486.86|10486.86|0
1653655430000|2022-05-27 12:43:50|10487.03|10487.03|10487.03|10487.03|10487.03|10487.03|10487.03|10487.03|0
1653655440000|2022-05-27 12:44:00|10486.9|10486.9|10487.7|10487.7|10487.7|10487.7|10486.9|10486.9|0
1653655450000|2022-05-27 12:44:10|10488.36|10488.36|10487.93|10487.93|10488.36|10488.36|10487.93|10487.93|0
1653655480000|2022-05-27 12:44:40|10488.11|10488.11|10488.11|10488.11|10488.11|10488.11|10488.11|10488.11|0
1653655490000|2022-05-27 12:44:50|10487.7|10487.7|10487.47|10487.47|10487.7|10487.7|10487.24|10487.24|0
1653655500000|2022-05-27 12:45:00|10487.7|10487.7|10487.47|10487.47|10487.7|10487.7|10487.47|10487.47|0
1653655520000|2022-05-27 12:45:20|10487.93|10487.93|10488.15|10488.15|10488.15|10488.15|10487.93|10487.93|0
1653655540000|2022-05-27 12:45:40|10488.94|10488.94|10489.8|10489.8|10489.8|10489.8|10488.94|10488.94|0
1653655560000|2022-05-27 12:46:00|10489.5|10489.5|10489.27|10489.27|10489.5|10489.5|10489.27|10489.27|0
1653655570000|2022-05-27 12:46:10|10489.04|10489.04|10488.62|10488.62|10489.04|10489.04|10488.62|10488.62|0
1653655580000|2022-05-27 12:46:20|10487.83|10487.83|10488.27|10488.27|10488.27|10488.27|10487.83|10487.83|0
1653655590000|2022-05-27 12:46:30|10489.05|10489.05|10489.85|10489.85|10489.85|10489.85|10489.05|10489.05|0
1653655600000|2022-05-27 12:46:40|10490.03|10490.03|10491.02|10491.02|10491.02|10491.02|10490.03|10490.03|0
1653655610000|2022-05-27 12:46:50|10491.46|10491.46|10491.8|10491.8|10491.8|10491.8|10491.46|10491.46|0
1653655630000|2022-05-27 12:47:10|10492.24|10492.24|10492.24|10492.24|10492.24|10492.24|10492.24|10492.24|0
1653655640000|2022-05-27 12:47:20|10492.67|10492.67|10492.82|10492.82|10492.82|10492.82|10492.67|10492.67|0
1653655650000|2022-05-27 12:47:30|10493.21|10493.21|10493.21|10493.21|10493.21|10493.21|10493.21|10493.21|0
1653655660000|2022-05-27 12:47:40|10493.65|10493.65|10494.05|10494.05|10494.05|10494.05|10493.65|10493.65|0
1653655670000|2022-05-27 12:47:50|10494.51|10494.51|10494.75|10494.75|10494.75|10494.75|10494.5|10494.5|0
1653655680000|2022-05-27 12:48:00|10495.12|10495.12|10495.12|10495.12|10495.12|10495.12|10495.12|10495.12|0
1653655700000|2022-05-27 12:48:20|10494.89|10494.89|10494.89|10494.89|10494.89|10494.89|10494.89|10494.89|0
1653655710000|2022-05-27 12:48:30|10494.67|10494.67|10494.67|10494.67|10494.67|10494.67|10494.67|10494.67|0
1653655720000|2022-05-27 12:48:40|10494.85|10494.85|10494.85|10494.85|10494.85|10494.85|10494.66|10494.66|0
1653655740000|2022-05-27 12:49:00|10495.29|10495.29|10494.84|10494.84|10495.29|10495.29|10494.49|10494.49|0
1653655750000|2022-05-27 12:49:10|10494.06|10494.06|10494.14|10494.14|10494.14|10494.14|10494.06|10494.06|0
1653655770000|2022-05-27 12:49:30|10493.61|10493.61|10493.44|10493.44|10493.61|10493.61|10493.44|10493.44|0
1653655790000|2022-05-27 12:49:50|10493.54|10493.54|10493.54|10493.54|10493.54|10493.54|10493.54|10493.54|0
1653655800000|2022-05-27 12:50:00|10493.44|10493.44|10493.44|10493.44|10493.44|10493.44|10493.44|10493.44|0
1653655810000|2022-05-27 12:50:10|10493|10493|10493.37|10493.37|10493.37|10493.37|10493|10493|0
1653655820000|2022-05-27 12:50:20|10493.55|10493.55|10493.55|10493.55|10493.55|10493.55|10493.55|10493.55|0
1653655830000|2022-05-27 12:50:30|10493.73|10493.73|10493.73|10493.73|10493.73|10493.73|10493.73|10493.73|0
1653655850000|2022-05-27 12:50:50|10493.96|10493.96|10493.51|10493.51|10493.96|10493.96|10493.51|10493.51|0
1653655860000|2022-05-27 12:51:00|10493.39|10493.39|10493.51|10493.51|10493.51|10493.51|10493.39|10493.39|0
1653655870000|2022-05-27 12:51:10|10493.74|10493.74|10493.85|10493.85|10493.85|10493.85|10493.74|10493.74|0
1653655880000|2022-05-27 12:51:20|10494.07|10494.07|10493.62|10493.62|10494.07|10494.07|10493.62|10493.62|0
1653655890000|2022-05-27 12:51:30|10494.07|10494.07|10494.68|10494.68|10494.68|10494.68|10493.83|10493.83|0
1653655920000|2022-05-27 12:52:00|10494.59|10494.59|10494.59|10494.59|10494.59|10494.59|10494.59|10494.59|0
1653655930000|2022-05-27 12:52:10|10494.82|10494.82|10495.87|10495.87|10495.87|10495.87|10494.82|10494.82|0
1653655950000|2022-05-27 12:52:30|10496.12|10496.12|10495.9|10495.9|10496.12|10496.12|10495.9|10495.9|0
1653655960000|2022-05-27 12:52:40|10496.02|10496.02|10496.02|10496.02|10496.02|10496.02|10496.02|10496.02|0
1653655970000|2022-05-27 12:52:50|10495.79|10495.79|10494.94|10494.94|10495.79|10495.79|10494.94|10494.94|0
1653656000000|2022-05-27 12:53:20|10495.13|10495.13|10495.13|10495.13|10495.13|10495.13|10495.13|10495.13|0
1653656020000|2022-05-27 12:53:40|10494.99|10494.99|10494.35|10494.35|10495.13|10495.13|10494.35|10494.35|0
1653656030000|2022-05-27 12:53:50|10494.42|10494.42|10494.42|10494.42|10494.42|10494.42|10494.42|10494.42|0
1653656040000|2022-05-27 12:54:00|10494.53|10494.53|10494.42|10494.42|10494.53|10494.53|10494.42|10494.42|0
1653656050000|2022-05-27 12:54:10|10495.2|10495.2|10497.23|10497.23|10498.01|10498.01|10495.2|10495.2|0
1653656070000|2022-05-27 12:54:30|10497|10497|10497|10497|10497|10497|10497|10497|0
1653656110000|2022-05-27 12:55:10|10497.18|10497.18|10497.18|10497.18|10497.18|10497.18|10497.18|10497.18|0
1653656120000|2022-05-27 12:55:20|10497.03|10497.03|10497.42|10497.42|10497.42|10497.42|10497.03|10497.03|0
1653656130000|2022-05-27 12:55:30|10498.11|10498.11|10498.11|10498.11|10498.11|10498.11|10498.11|10498.11|0
1653656160000|2022-05-27 12:56:00|10497.74|10497.74|10497.49|10497.49|10497.74|10497.74|10497.49|10497.49|0
1653656180000|2022-05-27 12:56:20|10497.27|10497.27|10497.27|10497.27|10497.27|10497.27|10497.27|10497.27|0
1653656190000|2022-05-27 12:56:30|10497.64|10497.64|10497.64|10497.64|10497.64|10497.64|10497.64|10497.64|0
1653656210000|2022-05-27 12:56:50|10497.24|10497.24|10497.24|10497.24|10497.24|10497.24|10497.24|10497.24|0
1653656220000|2022-05-27 12:57:00|10496.45|10496.45|10497.33|10497.33|10497.33|10497.33|10496.45|10496.45|0
1653656230000|2022-05-27 12:57:10|10497.07|10497.07|10497.07|10497.07|10497.07|10497.07|10497.07|10497.07|0
1653656240000|2022-05-27 12:57:20|10497.15|10497.15|10497.22|10497.22|10497.57|10497.57|10497.15|10497.15|0
1653656250000|2022-05-27 12:57:30|10497.13|10497.13|10497.13|10497.13|10497.13|10497.13|10497.13|10497.13|0
1653656260000|2022-05-27 12:57:40|10497.37|10497.37|10497.13|10497.13|10497.37|10497.37|10497|10497|0
1653656280000|2022-05-27 12:58:00|10496.95|10496.95|10497.18|10497.18|10497.41|10497.41|10496.95|10496.95|0
1653656320000|2022-05-27 12:58:40|10497.64|10497.64|10497.64|10497.64|10497.64|10497.64|10497.64|10497.64|0
1653656330000|2022-05-27 12:58:50|10497.56|10497.56|10497.49|10497.49|10497.56|10497.56|10497.49|10497.49|0
1653656350000|2022-05-27 12:59:10|10498.28|10498.28|10497.49|10497.49|10498.28|10498.28|10497.49|10497.49|0
1653656410000|2022-05-27 13:00:10|10497.93|10497.93|10498.65|10498.65|10498.65|10498.65|10497.71|10497.71|0
1653656420000|2022-05-27 13:00:20|10499.34|10499.34|10498.9|10498.9|10499.96|10499.96|10498.9|10498.9|0
1653656440000|2022-05-27 13:00:40|10498.48|10498.48|10499.76|10499.76|10500.01|10500.01|10498.48|10498.48|0
1653656450000|2022-05-27 13:00:50|10500.08|10500.08|10500.3|10500.3|10500.3|10500.3|10500.08|10500.08|0
1653656460000|2022-05-27 13:01:00|10499.92|10499.92|10500.75|10500.75|10500.75|10500.75|10499.9|10499.9|0
1653656480000|2022-05-27 13:01:20|10501.38|10501.38|10501.75|10501.75|10501.75|10501.75|10501.38|10501.38|0
1653656490000|2022-05-27 13:01:30|10501.83|10501.83|10501.75|10501.75|10501.83|10501.83|10501.75|10501.75|0
1653656500000|2022-05-27 13:01:40|10501.63|10501.63|10501.63|10501.63|10501.63|10501.63|10501.63|10501.63|0
1653656510000|2022-05-27 13:01:50|10501.73|10501.73|10501.73|10501.73|10501.73|10501.73|10501.73|10501.73|0
1653656530000|2022-05-27 13:02:10|10502.52|10502.52|10502.62|10502.62|10502.62|10502.62|10502.52|10502.52|0
1653656540000|2022-05-27 13:02:20|10502.84|10502.84|10504.25|10504.25|10504.25|10504.25|10502.84|10502.84|0
1653656550000|2022-05-27 13:02:30|10504.43|10504.43|10505.02|10505.02|10505.11|10505.11|10504.43|10504.43|0
1653656560000|2022-05-27 13:02:40|10504.89|10504.89|10504.64|10504.64|10504.89|10504.89|10504.64|10504.64|0
1653656570000|2022-05-27 13:02:50|10504.21|10504.21|10502.74|10502.74|10504.21|10504.21|10502.74|10502.74|0
1653656590000|2022-05-27 13:03:10|10502.85|10502.85|10503.29|10503.29|10503.29|10503.29|10502.85|10502.85|0
1653656640000|2022-05-27 13:04:00|10503.11|10503.11|10503.11|10503.11|10503.11|10503.11|10503.11|10503.11|0
1653656660000|2022-05-27 13:04:20|10502.1|10502.1|10502.56|10502.56|10502.99|10502.99|10502.1|10502.1|0
1653656680000|2022-05-27 13:04:40|10502.19|10502.19|10502.19|10502.19|10502.19|10502.19|10502.19|10502.19|0
1653656690000|2022-05-27 13:04:50|10502.01|10502.01|10501.14|10501.14|10502.01|10502.01|10501.14|10501.14|0
1653656700000|2022-05-27 13:05:00|10500.06|10500.06|10500.06|10500.06|10500.06|10500.06|10499.27|10499.27|0
1653656710000|2022-05-27 13:05:10|10499.63|10499.63|10498.77|10498.77|10499.63|10499.63|10498.77|10498.77|0
1653656720000|2022-05-27 13:05:20|10499.21|10499.21|10498.92|10498.92|10499.44|10499.44|10498.92|10498.92|0
1653656730000|2022-05-27 13:05:30|10498.46|10498.46|10498.5|10498.5|10498.57|10498.57|10498.46|10498.46|0
1653656740000|2022-05-27 13:05:40|10498.39|10498.39|10498.39|10498.39|10498.39|10498.39|10498.39|10498.39|0
1653656750000|2022-05-27 13:05:50|10498.09|10498.09|10498.09|10498.09|10498.09|10498.09|10498.09|10498.09|0
1653656760000|2022-05-27 13:06:00|10498.54|10498.54|10498.03|10498.03|10498.54|10498.54|10498.03|10498.03|0
1653656770000|2022-05-27 13:06:10|10498.22|10498.22|10498.22|10498.22|10498.22|10498.22|10498.22|10498.22|0
1653656790000|2022-05-27 13:06:30|10498.66|10498.66|10498.66|10498.66|10498.66|10498.66|10498.66|10498.66|0
1653656810000|2022-05-27 13:06:50|10498.16|10498.16|10498.16|10498.16|10498.16|10498.16|10498.16|10498.16|0
1653656830000|2022-05-27 13:07:10|10497.91|10497.91|10497.67|10497.67|10497.91|10497.91|10497.67|10497.67|0
1653656840000|2022-05-27 13:07:20|10497.57|10497.57|10497.19|10497.19|10497.57|10497.57|10497.19|10497.19|0
1653656850000|2022-05-27 13:07:30|10496.75|10496.75|10496.75|10496.75|10496.75|10496.75|10496.75|10496.75|0
1653656860000|2022-05-27 13:07:40|10497.44|10497.44|10497.44|10497.44|10497.44|10497.44|10497.44|10497.44|0
1653656870000|2022-05-27 13:07:50|10497.07|10497.07|10497.07|10497.07|10497.07|10497.07|10497.07|10497.07|0
1653656890000|2022-05-27 13:08:10|10496.65|10496.65|10496.72|10496.72|10497.16|10497.16|10496.65|10496.65|0
1653656900000|2022-05-27 13:08:20|10496.36|10496.36|10495.78|10495.78|10496.36|10496.36|10495.78|10495.78|0
1653656910000|2022-05-27 13:08:30|10495.49|10495.49|10493.6|10493.6|10495.49|10495.49|10493.6|10493.6|0
1653656920000|2022-05-27 13:08:40|10492.74|10492.74|10493.75|10493.75|10493.75|10493.75|10492.74|10492.74|0
1653656960000|2022-05-27 13:09:20|10493.92|10493.92|10493.92|10493.92|10493.92|10493.92|10493.92|10493.92|0
1653656970000|2022-05-27 13:09:30|10493.69|10493.69|10493.24|10493.24|10493.69|10493.69|10493.24|10493.24|0
1653656980000|2022-05-27 13:09:40|10493.69|10493.69|10493.69|10493.69|10493.69|10493.69|10493.69|10493.69|0
1653656990000|2022-05-27 13:09:50|10493.47|10493.47|10493.47|10493.47|10493.47|10493.47|10493.47|10493.47|0
1653657000000|2022-05-27 13:10:00|10493.66|10493.66|10493.66|10493.66|10493.66|10493.66|10493.66|10493.66|0
1653657020000|2022-05-27 13:10:20|10493.56|10493.56|10493.56|10493.56|10493.56|10493.56|10493.56|10493.56|0
1653657030000|2022-05-27 13:10:30|10492.78|10492.78|10492.78|10492.78|10492.78|10492.78|10492.78|10492.78|0
1653657050000|2022-05-27 13:10:50|10493.01|10493.01|10493.01|10493.01|10493.01|10493.01|10493.01|10493.01|0
1653657060000|2022-05-27 13:11:00|10492.81|10492.81|10492.29|10492.29|10492.81|10492.81|10492.29|10492.29|0
1653657070000|2022-05-27 13:11:10|10491.75|10491.75|10491.75|10491.75|10491.75|10491.75|10491.75|10491.75|0
1653657080000|2022-05-27 13:11:20|10492.18|10492.18|10491.32|10491.32|10492.18|10492.18|10491.32|10491.32|0
1653657090000|2022-05-27 13:11:30|10490.9|10490.9|10489.61|10489.61|10490.9|10490.9|10489.61|10489.61|0
1653657100000|2022-05-27 13:11:40|10490.04|10490.04|10489.92|10489.92|10490.15|10490.15|10489.92|10489.92|0
1653657110000|2022-05-27 13:11:50|10489.54|10489.54|10489.54|10489.54|10489.65|10489.65|10489.54|10489.54|0
1653657120000|2022-05-27 13:12:00|10489.45|10489.45|10489.45|10489.45|10489.45|10489.45|10489.45|10489.45|0
1653657130000|2022-05-27 13:12:10|10489.32|10489.32|10489.21|10489.21|10489.32|10489.32|10489.21|10489.21|0
1653657140000|2022-05-27 13:12:20|10488.79|10488.79|10488.79|10488.79|10488.79|10488.79|10488.79|10488.79|0
1653657150000|2022-05-27 13:12:30|10488.57|10488.57|10488.57|10488.57|10488.57|10488.57|10488.57|10488.57|0
1653657160000|2022-05-27 13:12:40|10488.69|10488.69|10488.69|10488.69|10488.91|10488.91|10488.69|10488.69|0
1653657170000|2022-05-27 13:12:50|10488.92|10488.92|10488.44|10488.44|10488.92|10488.92|10488.44|10488.44|0
1653657190000|2022-05-27 13:13:10|10488.7|10488.7|10487.83|10487.83|10488.7|10488.7|10487.83|10487.83|0
1653657210000|2022-05-27 13:13:30|10487.92|10487.92|10487.92|10487.92|10487.92|10487.92|10487.92|10487.92|0
1653657220000|2022-05-27 13:13:40|10487.75|10487.75|10488.92|10488.92|10488.92|10488.92|10487.75|10487.75|0
1653657230000|2022-05-27 13:13:50|10489.14|10489.14|10488.47|10488.47|10489.14|10489.14|10488.47|10488.47|0
1653657250000|2022-05-27 13:14:10|10488.63|10488.63|10488.63|10488.63|10488.63|10488.63|10488.63|10488.63|0
1653657260000|2022-05-27 13:14:20|10488.17|10488.17|10488.17|10488.17|10488.4|10488.4|10488.17|10488.17|0
1653657280000|2022-05-27 13:14:40|10488.4|10488.4|10488.58|10488.58|10488.58|10488.58|10488.4|10488.4|0
1653657300000|2022-05-27 13:15:00|10488.21|10488.21|10487.84|10487.84|10488.21|10488.21|10487.84|10487.84|0
1653657310000|2022-05-27 13:15:10|10488.75|10488.75|10489.49|10489.49|10489.49|10489.49|10488.75|10488.75|0
1653657320000|2022-05-27 13:15:20|10489.07|10489.07|10488.05|10488.05|10489.07|10489.07|10488.05|10488.05|0
1653657360000|2022-05-27 13:16:00|10487.27|10487.27|10486.51|10486.51|10487.27|10487.27|10486.51|10486.51|0
1653657370000|2022-05-27 13:16:10|10484.94|10484.94|10484.94|10484.94|10484.94|10484.94|10484.94|10484.94|0
1653657380000|2022-05-27 13:16:20|10485.1|10485.1|10485.1|10485.1|10485.1|10485.1|10485.1|10485.1|0
1653657410000|2022-05-27 13:16:50|10485.01|10485.01|10484.85|10484.85|10485.09|10485.09|10484.85|10484.85|0
1653657420000|2022-05-27 13:17:00|10486.42|10486.42|10485.66|10485.66|10486.42|10486.42|10485.66|10485.66|0
1653657430000|2022-05-27 13:17:10|10486.44|10486.44|10486.16|10486.16|10486.44|10486.44|10486.16|10486.16|0
1653657440000|2022-05-27 13:17:20|10485.7|10485.7|10485.55|10485.55|10485.7|10485.7|10485.55|10485.55|0
1653657450000|2022-05-27 13:17:30|10485.77|10485.77|10485.77|10485.77|10485.77|10485.77|10485.77|10485.77|0
1653657460000|2022-05-27 13:17:40|10485.66|10485.66|10485.66|10485.66|10485.66|10485.66|10485.66|10485.66|0
1653657480000|2022-05-27 13:18:00|10485.57|10485.57|10485.57|10485.57|10485.57|10485.57|10485.57|10485.57|0
1653657500000|2022-05-27 13:18:20|10486.03|10486.03|10485.57|10485.57|10486.26|10486.26|10485.57|10485.57|0
1653657510000|2022-05-27 13:18:30|10485.39|10485.39|10485.39|10485.39|10485.39|10485.39|10485.39|10485.39|0
1653657520000|2022-05-27 13:18:40|10485.54|10485.54|10485.01|10485.01|10485.54|10485.54|10485.01|10485.01|0
1653657530000|2022-05-27 13:18:50|10484.86|10484.86|10484.86|10484.86|10484.86|10484.86|10484.86|10484.86|0
1653657540000|2022-05-27 13:19:00|10485.32|10485.32|10484.5|10484.5|10485.32|10485.32|10484.5|10484.5|0
1653657550000|2022-05-27 13:19:10|10484.31|10484.31|10485.04|10485.04|10485.2|10485.2|10484.31|10484.31|0
1653657560000|2022-05-27 13:19:20|10484.87|10484.87|10483.3|10483.3|10484.87|10484.87|10483.3|10483.3|0
1653657570000|2022-05-27 13:19:30|10483.4|10483.4|10483.08|10483.08|10483.4|10483.4|10483.08|10483.08|0
1653657580000|2022-05-27 13:19:40|10482.66|10482.66|10482.66|10482.66|10482.66|10482.66|10482.66|10482.66|0
1653657590000|2022-05-27 13:19:50|10481.87|10481.87|10481.87|10481.87|10481.87|10481.87|10481.87|10481.87|0
1653657600000|2022-05-27 13:20:00|10482|10482|10481.96|10481.96|10482|10482|10481.58|10481.58|0
1653657610000|2022-05-27 13:20:10|10481.59|10481.59|10481.59|10481.59|10481.59|10481.59|10481.59|10481.59|0
1653657630000|2022-05-27 13:20:30|10481.69|10481.69|10482.18|10482.18|10482.4|10482.4|10481.69|10481.69|0
1653657640000|2022-05-27 13:20:40|10481.68|10481.68|10481.68|10481.68|10481.68|10481.68|10481.68|10481.68|0
1653657650000|2022-05-27 13:20:50|10481.78|10481.78|10481.56|10481.56|10481.78|10481.78|10481.56|10481.56|0
1653657700000|2022-05-27 13:21:40|10481.94|10481.94|10482.13|10482.13|10482.13|10482.13|10481.94|10481.94|0
1653657710000|2022-05-27 13:21:50|10482.2|10482.2|10482.2|10482.2|10482.2|10482.2|10482.2|10482.2|0
1653657730000|2022-05-27 13:22:10|10481.77|10481.77|10481.88|10481.88|10481.88|10481.88|10481.77|10481.77|0
1653657740000|2022-05-27 13:22:20|10481.73|10481.73|10482.25|10482.25|10482.25|10482.25|10481.73|10481.73|0
1653657760000|2022-05-27 13:22:40|10482.37|10482.37|10481.42|10481.42|10482.37|10482.37|10481.42|10481.42|0
1653657770000|2022-05-27 13:22:50|10481.67|10481.67|10481.48|10481.48|10481.67|10481.67|10481.48|10481.48|0
1653657780000|2022-05-27 13:23:00|10481.1|10481.1|10481.2|10481.2|10481.2|10481.2|10481.1|10481.1|0
1653657790000|2022-05-27 13:23:10|10480.98|10480.98|10480.98|10480.98|10480.98|10480.98|10480.98|10480.98|0
1653657820000|2022-05-27 13:23:40|10481.06|10481.06|10480.78|10480.78|10481.21|10481.21|10480.78|10480.78|0
1653657840000|2022-05-27 13:24:00|10481.01|10481.01|10480.36|10480.36|10481.01|10481.01|10480.36|10480.36|0
1653657850000|2022-05-27 13:24:10|10480.13|10480.13|10480.13|10480.13|10480.13|10480.13|10480.13|10480.13|0
1653657860000|2022-05-27 13:24:20|10480.06|10480.06|10480.06|10480.06|10480.06|10480.06|10480.06|10480.06|0
1653657870000|2022-05-27 13:24:30|10480.28|10480.28|10479.91|10479.91|10480.28|10480.28|10479.91|10479.91|0
1653657880000|2022-05-27 13:24:40|10480.64|10480.64|10481.33|10481.33|10481.33|10481.33|10480.64|10480.64|0
1653657890000|2022-05-27 13:24:50|10482.12|10482.12|10481.97|10481.97|10482.12|10482.12|10481.97|10481.97|0
1653657900000|2022-05-27 13:25:00|10481.79|10481.79|10481.16|10481.16|10481.79|10481.79|10481.16|10481.16|0
1653657930000|2022-05-27 13:25:30|10480.74|10480.74|10480.74|10480.74|10480.74|10480.74|10480.74|10480.74|0
1653657940000|2022-05-27 13:25:40|10480.51|10480.51|10480.51|10480.51|10480.51|10480.51|10480.51|10480.51|0
1653657950000|2022-05-27 13:25:50|10480.6|10480.6|10480.6|10480.6|10480.6|10480.6|10480.6|10480.6|0
1653657960000|2022-05-27 13:26:00|10480.85|10480.85|10480.63|10480.63|10480.85|10480.85|10480.63|10480.63|0
1653657970000|2022-05-27 13:26:10|10480.76|10480.76|10480.76|10480.76|10480.76|10480.76|10480.76|10480.76|0
1653657980000|2022-05-27 13:26:20|10481.06|10481.06|10481.06|10481.06|10481.06|10481.06|10481.06|10481.06|0
1653657990000|2022-05-27 13:26:30|10480.87|10480.87|10479.57|10479.57|10480.87|10480.87|10479.57|10479.57|0
1653658000000|2022-05-27 13:26:40|10480.49|10480.49|10481.56|10481.56|10481.56|10481.56|10480.06|10480.06|0
1653658010000|2022-05-27 13:26:50|10481.8|10481.8|10483.34|10483.34|10483.45|10483.45|10481.8|10481.8|0
1653658020000|2022-05-27 13:27:00|10483.11|10483.11|10483.11|10483.11|10483.11|10483.11|10483.11|10483.11|0
1653658040000|2022-05-27 13:27:20|10482.86|10482.86|10482.42|10482.42|10482.86|10482.86|10482.42|10482.42|0
1653658050000|2022-05-27 13:27:30|10482.25|10482.25|10482.47|10482.47|10482.47|10482.47|10482.25|10482.25|0
1653658060000|2022-05-27 13:27:40|10482.04|10482.04|10482.04|10482.04|10482.04|10482.04|10482.04|10482.04|0
1653658080000|2022-05-27 13:28:00|10481.74|10481.74|10482.25|10482.25|10482.25|10482.25|10481.74|10481.74|0
1653658090000|2022-05-27 13:28:10|10482.75|10482.75|10482.6|10482.6|10482.84|10482.84|10482.06|10482.06|0
1653658120000|2022-05-27 13:28:40|10482.92|10482.92|10482.92|10482.92|10482.92|10482.92|10482.92|10482.92|0
1653658130000|2022-05-27 13:28:50|10482.83|10482.83|10482.83|10482.83|10482.83|10482.83|10482.83|10482.83|0
1653658140000|2022-05-27 13:29:00|10482.38|10482.38|10482.09|10482.09|10482.38|10482.38|10482.09|10482.09|0
1653658150000|2022-05-27 13:29:10|10482.53|10482.53|10482.48|10482.48|10482.91|10482.91|10482.48|10482.48|0
1653658170000|2022-05-27 13:29:30|10482.59|10482.59|10482.59|10482.59|10482.59|10482.59|10482.59|10482.59|0
1653658180000|2022-05-27 13:29:40|10482.71|10482.71|10482.27|10482.27|10482.71|10482.71|10482.27|10482.27|0
1653658190000|2022-05-27 13:29:50|10482.1|10482.1|10481.61|10481.61|10482.43|10482.43|10481.61|10481.61|0
1653658200000|2022-05-27 13:30:00|10481.12|10481.12|10479.34|10479.34|10481.12|10481.12|10479.15|10479.15|0
1653658210000|2022-05-27 13:30:10|10478.55|10478.55|10479.27|10479.27|10479.27|10479.27|10478.33|10478.33|0
1653658220000|2022-05-27 13:30:20|10478.82|10478.82|10478.82|10478.82|10478.82|10478.82|10478.82|10478.82|0
1653658230000|2022-05-27 13:30:30|10478.91|10478.91|10479.07|10479.07|10479.07|10479.07|10478.72|10478.72|0
1653658240000|2022-05-27 13:30:40|10479.5|10479.5|10481.07|10481.07|10481.5|10481.5|10479.5|10479.5|0
1653658250000|2022-05-27 13:30:50|10481.42|10481.42|10483.66|10483.66|10483.66|10483.66|10481.42|10481.42|0
1653658260000|2022-05-27 13:31:00|10483.84|10483.84|10488.93|10488.93|10488.99|10488.99|10483.84|10483.84|0
1653658270000|2022-05-27 13:31:10|10489.72|10489.72|10491.01|10491.01|10491.26|10491.26|10489.72|10489.72|0
1653658280000|2022-05-27 13:31:20|10491.21|10491.21|10490.3|10490.3|10491.21|10491.21|10490.3|10490.3|0
1653658290000|2022-05-27 13:31:30|10489.91|10489.91|10490.01|10490.01|10490.12|10490.12|10489.91|10489.91|0
1653658300000|2022-05-27 13:31:40|10490.37|10490.37|10490.77|10490.77|10490.77|10490.77|10490.37|10490.37|0
1653658310000|2022-05-27 13:31:50|10491.15|10491.15|10491.71|10491.71|10491.71|10491.71|10490.97|10490.97|0
1653658320000|2022-05-27 13:32:00|10491.93|10491.93|10492.15|10492.15|10492.58|10492.58|10491.72|10491.72|0
1653658330000|2022-05-27 13:32:10|10491.93|10491.93|10492.42|10492.42|10492.42|10492.42|10491.93|10491.93|0
1653658340000|2022-05-27 13:32:20|10492.24|10492.24|10492.63|10492.63|10492.63|10492.63|10492.24|10492.24|0
1653658350000|2022-05-27 13:32:30|10492.26|10492.26|10492.26|10492.26|10492.26|10492.26|10492.26|10492.26|0
1653658360000|2022-05-27 13:32:40|10492.34|10492.34|10493.27|10493.27|10493.27|10493.27|10492.26|10492.26|0
1653658370000|2022-05-27 13:32:50|10493.45|10493.45|10493.45|10493.45|10493.45|10493.45|10493.45|10493.45|0
1653658380000|2022-05-27 13:33:00|10493.02|10493.02|10495.97|10495.97|10495.97|10495.97|10493.02|10493.02|0
1653658390000|2022-05-27 13:33:10|10495.54|10495.54|10495.54|10495.54|10495.54|10495.54|10495.54|10495.54|0
1653658410000|2022-05-27 13:33:30|10494.75|10494.75|10494.88|10494.88|10494.88|10494.88|10494.75|10494.75|0
1653658420000|2022-05-27 13:33:40|10495.1|10495.1|10495.1|10495.1|10495.1|10495.1|10495.1|10495.1|0
1653658430000|2022-05-27 13:33:50|10495.01|10495.01|10494.85|10494.85|10495.01|10495.01|10494.85|10494.85|0
1653658440000|2022-05-27 13:34:00|10494.67|10494.67|10493.36|10493.36|10494.67|10494.67|10493.15|10493.15|0
1653658450000|2022-05-27 13:34:10|10493.15|10493.15|10494.86|10494.86|10494.86|10494.86|10493.15|10493.15|0
1653658460000|2022-05-27 13:34:20|10495.07|10495.07|10494.72|10494.72|10495.25|10495.25|10494.72|10494.72|0
1653658470000|2022-05-27 13:34:30|10495.21|10495.21|10495.21|10495.21|10495.21|10495.21|10495.21|10495.21|0
1653658480000|2022-05-27 13:34:40|10495.09|10495.09|10495.01|10495.01|10495.09|10495.09|10495.01|10495.01|0
1653658490000|2022-05-27 13:34:50|10495.86|10495.86|10495.44|10495.44|10495.86|10495.86|10495.44|10495.44|0
1653658500000|2022-05-27 13:35:00|10495.87|10495.87|10494.25|10494.25|10495.87|10495.87|10494.25|10494.25|0
1653658510000|2022-05-27 13:35:10|10494.43|10494.43|10493.72|10493.72|10494.43|10494.43|10493.72|10493.72|0
1653658520000|2022-05-27 13:35:20|10493.48|10493.48|10493.48|10493.48|10493.7|10493.7|10493.48|10493.48|0
1653658530000|2022-05-27 13:35:30|10493.71|10493.71|10493.53|10493.53|10493.71|10493.71|10493.48|10493.48|0
1653658540000|2022-05-27 13:35:40|10493.71|10493.71|10494.92|10494.92|10494.92|10494.92|10493.71|10493.71|0
1653658550000|2022-05-27 13:35:50|10494.57|10494.57|10495|10495|10495|10495|10494.57|10494.57|0
1653658560000|2022-05-27 13:36:00|10495.1|10495.1|10495.17|10495.17|10495.25|10495.25|10494.47|10494.47|0
1653658570000|2022-05-27 13:36:10|10495.6|10495.6|10495.6|10495.6|10495.6|10495.6|10495.6|10495.6|0
1653658580000|2022-05-27 13:36:20|10495.37|10495.37|10495.37|10495.37|10495.37|10495.37|10495.37|10495.37|0
1653658590000|2022-05-27 13:36:30|10495.46|10495.46|10495.73|10495.73|10495.91|10495.91|10495.46|10495.46|0
1653658600000|2022-05-27 13:36:40|10495.99|10495.99|10495.81|10495.81|10495.99|10495.99|10495.81|10495.81|0
1653658610000|2022-05-27 13:36:50|10496|10496|10496|10496|10496|10496|10496|10496|0
1653658620000|2022-05-27 13:37:00|10495.83|10495.83|10495.45|10495.45|10495.83|10495.83|10495.45|10495.45|0
1653658630000|2022-05-27 13:37:10|10494.67|10494.67|10494.67|10494.67|10494.67|10494.67|10494.67|10494.67|0
1653658640000|2022-05-27 13:37:20|10495.06|10495.06|10496.3|10496.3|10496.3|10496.3|10495.06|10495.06|0
1653658650000|2022-05-27 13:37:30|10496.7|10496.7|10500.24|10500.24|10500.52|10500.52|10496.59|10496.59|0
1653658670000|2022-05-27 13:37:50|10500.68|10500.68|10500.89|10500.89|10500.89|10500.89|10500.68|10500.68|0
1653658680000|2022-05-27 13:38:00|10500.68|10500.68|10500.89|10500.89|10500.96|10500.96|10500.68|10500.68|0
1653658690000|2022-05-27 13:38:10|10501.68|10501.68|10502.58|10502.58|10502.8|10502.8|10501.57|10501.57|0
1653658700000|2022-05-27 13:38:20|10502.4|10502.4|10501.55|10501.55|10502.4|10502.4|10501.55|10501.55|0
1653658710000|2022-05-27 13:38:30|10501.38|10501.38|10500.95|10500.95|10501.38|10501.38|10500.52|10500.52|0
1653658720000|2022-05-27 13:38:40|10500.51|10500.51|10501.36|10501.36|10501.58|10501.58|10500.51|10500.51|0
1653658730000|2022-05-27 13:38:50|10501.13|10501.13|10500.91|10500.91|10501.13|10501.13|10500.91|10500.91|0
1653658740000|2022-05-27 13:39:00|10501.2|10501.2|10500.57|10500.57|10501.2|10501.2|10500.57|10500.57|0
1653658750000|2022-05-27 13:39:10|10500.65|10500.65|10500.74|10500.74|10500.74|10500.74|10500.65|10500.65|0
1653658760000|2022-05-27 13:39:20|10500.56|10500.56|10500.56|10500.56|10500.56|10500.56|10500.56|10500.56|0
1653658770000|2022-05-27 13:39:30|10501.25|10501.25|10503|10503|10503.4|10503.4|10501.25|10501.25|0
1653658780000|2022-05-27 13:39:40|10503.22|10503.22|10503.22|10503.22|10503.45|10503.45|10503.22|10503.22|0
1653658790000|2022-05-27 13:39:50|10503.35|10503.35|10502.83|10502.83|10503.35|10503.35|10502.83|10502.83|0
1653658800000|2022-05-27 13:40:00|10502.93|10502.93|10503.1|10503.1|10503.1|10503.1|10502.93|10502.93|0
1653658810000|2022-05-27 13:40:10|10503.88|10503.88|10505.85|10505.85|10505.85|10505.85|10503.88|10503.88|0
1653658820000|2022-05-27 13:40:20|10505.68|10505.68|10506.46|10506.46|10506.46|10506.46|10505.68|10505.68|0
1653658830000|2022-05-27 13:40:30|10506.61|10506.61|10508.01|10508.01|10508.01|10508.01|10506.61|10506.61|0
1653658840000|2022-05-27 13:40:40|10508.2|10508.2|10508.81|10508.81|10508.81|10508.81|10508.2|10508.2|0
1653658850000|2022-05-27 13:40:50|10508.97|10508.97|10508.97|10508.97|10508.97|10508.97|10508.97|10508.97|0
1653658860000|2022-05-27 13:41:00|10508.72|10508.72|10510.27|10510.27|10510.27|10510.27|10508.72|10508.72|0
1653658870000|2022-05-27 13:41:10|10510.05|10510.05|10510.05|10510.05|10510.05|10510.05|10510.05|10510.05|0
1653658900000|2022-05-27 13:41:40|10509.26|10509.26|10508.71|10508.71|10509.49|10509.49|10508.71|10508.71|0
1653658910000|2022-05-27 13:41:50|10507.46|10507.46|10504.99|10504.99|10507.46|10507.46|10504.99|10504.99|0
1653658920000|2022-05-27 13:42:00|10505.41|10505.41|10504.98|10504.98|10505.41|10505.41|10504.72|10504.72|0
1653658930000|2022-05-27 13:42:10|10504.12|10504.12|10504.55|10504.55|10504.55|10504.55|10504.12|10504.12|0
1653658940000|2022-05-27 13:42:20|10504.1|10504.1|10503.71|10503.71|10504.1|10504.1|10503.71|10503.71|0
1653658950000|2022-05-27 13:42:30|10503.6|10503.6|10502.65|10502.65|10503.6|10503.6|10502.65|10502.65|0
1653658960000|2022-05-27 13:42:40|10502.21|10502.21|10502.21|10502.21|10502.21|10502.21|10501.77|10501.77|0
1653658970000|2022-05-27 13:42:50|10502.38|10502.38|10503.2|10503.2|10503.2|10503.2|10502.38|10502.38|0
1653658980000|2022-05-27 13:43:00|10502.81|10502.81|10506.61|10506.61|10506.61|10506.61|10502.81|10502.81|0
1653658990000|2022-05-27 13:43:10|10506.29|10506.29|10506.73|10506.73|10506.73|10506.73|10506.29|10506.29|0
1653659000000|2022-05-27 13:43:20|10507.1|10507.1|10507.1|10507.1|10507.1|10507.1|10507.1|10507.1|0
1653659010000|2022-05-27 13:43:30|10507.54|10507.54|10507.14|10507.14|10507.71|10507.71|10507.14|10507.14|0
1653659020000|2022-05-27 13:43:40|10507.51|10507.51|10507.29|10507.29|10507.51|10507.51|10507.29|10507.29|0
1653659030000|2022-05-27 13:43:50|10507.19|10507.19|10507.05|10507.05|10507.29|10507.29|10507.05|10507.05|0
1653659040000|2022-05-27 13:44:00|10507.92|10507.92|10507.26|10507.26|10507.92|10507.92|10507.26|10507.26|0
1653659050000|2022-05-27 13:44:10|10507.47|10507.47|10507.25|10507.25|10507.47|10507.47|10507.25|10507.25|0
1653659060000|2022-05-27 13:44:20|10506.79|10506.79|10506.79|10506.79|10506.79|10506.79|10506.79|10506.79|0
1653659070000|2022-05-27 13:44:30|10507.02|10507.02|10508.31|10508.31|10508.31|10508.31|10507.02|10507.02|0
1653659080000|2022-05-27 13:44:40|10508.41|10508.41|10508.23|10508.23|10508.41|10508.41|10508.23|10508.23|0
1653659090000|2022-05-27 13:44:50|10508.41|10508.41|10507.1|10507.1|10508.41|10508.41|10507.1|10507.1|0
1653659100000|2022-05-27 13:45:00|10506.91|10506.91|10508.07|10508.07|10508.07|10508.07|10506.91|10506.91|0
1653659110000|2022-05-27 13:45:10|10508.53|10508.53|10508.77|10508.77|10509.39|10509.39|10508.53|10508.53|0
1653659120000|2022-05-27 13:45:20|10508.89|10508.89|10509.09|10509.09|10509.09|10509.09|10508.73|10508.73|0
1653659130000|2022-05-27 13:45:30|10510.65|10510.65|10510.01|10510.01|10511.27|10511.27|10510.01|10510.01|0
1653659150000|2022-05-27 13:45:50|10510.2|10510.2|10510.01|10510.01|10510.2|10510.2|10510.01|10510.01|0
1653659160000|2022-05-27 13:46:00|10509.58|10509.58|10509.98|10509.98|10510.24|10510.24|10509.45|10509.45|0
1653659170000|2022-05-27 13:46:10|10509.8|10509.8|10508.94|10508.94|10509.8|10509.8|10508.94|10508.94|0
1653659190000|2022-05-27 13:46:30|10509.17|10509.17|10509.17|10509.17|10509.17|10509.17|10509.17|10509.17|0
1653659210000|2022-05-27 13:46:50|10508.94|10508.94|10507.33|10507.33|10508.94|10508.94|10507.33|10507.33|0
1653659220000|2022-05-27 13:47:00|10507.55|10507.55|10507.94|10507.94|10507.94|10507.94|10506.77|10506.77|0
1653659230000|2022-05-27 13:47:10|10508.33|10508.33|10511.04|10511.04|10511.04|10511.04|10508.33|10508.33|0
1653659240000|2022-05-27 13:47:20|10511.22|10511.22|10512.36|10512.36|10512.36|10512.36|10511.22|10511.22|0
1653659250000|2022-05-27 13:47:30|10513.06|10513.06|10511.87|10511.87|10513.06|10513.06|10511.59|10511.59|0
1653659260000|2022-05-27 13:47:40|10512.05|10512.05|10512.55|10512.55|10512.55|10512.55|10512.05|10512.05|0
1653659270000|2022-05-27 13:47:50|10512.37|10512.37|10512.36|10512.36|10512.55|10512.55|10512.36|10512.36|0
1653659280000|2022-05-27 13:48:00|10512.73|10512.73|10512.83|10512.83|10512.83|10512.83|10512.3|10512.3|0
1653659290000|2022-05-27 13:48:10|10513.06|10513.06|10514.26|10514.26|10514.26|10514.26|10512.73|10512.73|0
1653659300000|2022-05-27 13:48:20|10514.03|10514.03|10514.23|10514.23|10514.23|10514.23|10514.03|10514.03|0
1653659340000|2022-05-27 13:49:00|10513.44|10513.44|10512.95|10512.95|10513.44|10513.44|10512.77|10512.77|0
1653659350000|2022-05-27 13:49:10|10512.72|10512.72|10513.71|10513.71|10513.71|10513.71|10512.72|10512.72|0
1653659360000|2022-05-27 13:49:20|10513.49|10513.49|10513.32|10513.32|10513.49|10513.49|10512.87|10512.87|0
1653659370000|2022-05-27 13:49:30|10514.61|10514.61|10514.58|10514.58|10514.61|10514.61|10513.75|10513.75|0
1653659380000|2022-05-27 13:49:40|10514.79|10514.79|10513.92|10513.92|10514.79|10514.79|10513.92|10513.92|0
1653659400000|2022-05-27 13:50:00|10513.7|10513.7|10513.55|10513.55|10513.7|10513.7|10513.55|10513.55|0
1653659410000|2022-05-27 13:50:10|10513.18|10513.18|10511.92|10511.92|10513.18|10513.18|10511.92|10511.92|0
1653659420000|2022-05-27 13:50:20|10512.37|10512.37|10511.93|10511.93|10512.37|10512.37|10511.93|10511.93|0
1653659430000|2022-05-27 13:50:30|10511.72|10511.72|10512.98|10512.98|10512.98|10512.98|10511.72|10511.72|0
1653659440000|2022-05-27 13:50:40|10513.16|10513.16|10513.16|10513.16|10513.16|10513.16|10513.16|10513.16|0
1653659450000|2022-05-27 13:50:50|10513.05|10513.05|10513.71|10513.71|10513.71|10513.71|10513.05|10513.05|0
1653659460000|2022-05-27 13:51:00|10513.35|10513.35|10512.92|10512.92|10513.35|10513.35|10512.92|10512.92|0
1653659470000|2022-05-27 13:51:10|10512.49|10512.49|10512.7|10512.7|10512.7|10512.7|10512.49|10512.49|0
1653659480000|2022-05-27 13:51:20|10512.61|10512.61|10512.43|10512.43|10512.61|10512.61|10512.43|10512.43|0
1653659490000|2022-05-27 13:51:30|10511.57|10511.57|10512|10512|10512|10512|10511.57|10511.57|0
1653659500000|2022-05-27 13:51:40|10512.15|10512.15|10511.92|10511.92|10512.15|10512.15|10511.7|10511.7|0
1653659510000|2022-05-27 13:51:50|10511.13|10511.13|10511.98|10511.98|10511.98|10511.98|10511.13|10511.13|0
1653659540000|2022-05-27 13:52:20|10511.2|10511.2|10509.56|10509.56|10511.2|10511.2|10509.4|10509.4|0
1653659550000|2022-05-27 13:52:30|10509.33|10509.33|10509.3|10509.3|10509.77|10509.77|10509.3|10509.3|0
1653659560000|2022-05-27 13:52:40|10509.49|10509.49|10509.58|10509.58|10509.58|10509.58|10509.49|10509.49|0
1653659570000|2022-05-27 13:52:50|10509.76|10509.76|10509.77|10509.77|10509.93|10509.93|10509.76|10509.76|0
1653659580000|2022-05-27 13:53:00|10510|10510|10510.69|10510.69|10510.69|10510.69|10509.77|10509.77|0
1653659590000|2022-05-27 13:53:10|10510.59|10510.59|10510.59|10510.59|10510.59|10510.59|10510.59|10510.59|0
1653659600000|2022-05-27 13:53:20|10511.25|10511.25|10511.16|10511.16|10511.25|10511.25|10511.16|10511.16|0
1653659610000|2022-05-27 13:53:30|10511.31|10511.31|10511.48|10511.48|10511.48|10511.48|10511.31|10511.31|0
1653659620000|2022-05-27 13:53:40|10510.7|10510.7|10512.17|10512.17|10512.17|10512.17|10510.7|10510.7|0
1653659630000|2022-05-27 13:53:50|10512.4|10512.4|10513.09|10513.09|10513.09|10513.09|10512.4|10512.4|0
1653659640000|2022-05-27 13:54:00|10513.34|10513.34|10512.92|10512.92|10513.34|10513.34|10512.92|10512.92|0
1653659650000|2022-05-27 13:54:10|10513.14|10513.14|10514.82|10514.82|10514.82|10514.82|10513.14|10513.14|0
1653659660000|2022-05-27 13:54:20|10514.03|10514.03|10515.26|10515.26|10515.72|10515.72|10513.71|10513.71|0
1653659670000|2022-05-27 13:54:30|10514.48|10514.48|10514.5|10514.5|10514.73|10514.73|10514.29|10514.29|0
1653659680000|2022-05-27 13:54:40|10514.28|10514.28|10514.52|10514.52|10514.52|10514.52|10514.28|10514.28|0
1653659690000|2022-05-27 13:54:50|10514.59|10514.59|10514.52|10514.52|10514.59|10514.59|10514.52|10514.52|0
1653659700000|2022-05-27 13:55:00|10514.45|10514.45|10514.45|10514.45|10514.45|10514.45|10514.45|10514.45|0
1653659710000|2022-05-27 13:55:10|10514.67|10514.67|10514.67|10514.67|10514.67|10514.67|10514.67|10514.67|0
1653659720000|2022-05-27 13:55:20|10516.21|10516.21|10516.36|10516.36|10517.38|10517.38|10516.21|10516.21|0
1653659730000|2022-05-27 13:55:30|10515.57|10515.57|10515.89|10515.89|10516.11|10516.11|10515.57|10515.57|0
1653659740000|2022-05-27 13:55:40|10515.46|10515.46|10515.46|10515.46|10515.46|10515.46|10515.46|10515.46|0
1653659750000|2022-05-27 13:55:50|10515.57|10515.57|10516.05|10516.05|10516.31|10516.31|10515.34|10515.34|0
1653659760000|2022-05-27 13:56:00|10515.86|10515.86|10516.51|10516.51|10516.51|10516.51|10515.86|10515.86|0
1653659770000|2022-05-27 13:56:10|10516.41|10516.41|10516.69|10516.69|10516.92|10516.92|10516.32|10516.32|0
1653659780000|2022-05-27 13:56:20|10516.89|10516.89|10516.95|10516.95|10517.08|10517.08|10516.89|10516.89|0
1653659790000|2022-05-27 13:56:30|10517.41|10517.41|10517.53|10517.53|10517.53|10517.53|10517.41|10517.41|0
1653659800000|2022-05-27 13:56:40|10517.97|10517.97|10520.39|10520.39|10520.39|10520.39|10517.97|10517.97|0
1653659820000|2022-05-27 13:57:00|10520.62|10520.62|10521.4|10521.4|10522.19|10522.19|10520.62|10520.62|0
1653659830000|2022-05-27 13:57:10|10521.63|10521.63|10521.56|10521.56|10521.63|10521.63|10521.18|10521.18|0
1653659840000|2022-05-27 13:57:20|10521.28|10521.28|10520.23|10520.23|10521.28|10521.28|10520.21|10520.21|0
1653659870000|2022-05-27 13:57:50|10520.37|10520.37|10519.94|10519.94|10520.37|10520.37|10519.94|10519.94|0
1653659880000|2022-05-27 13:58:00|10519.84|10519.84|10519.84|10519.84|10519.84|10519.84|10519.84|10519.84|0
1653659890000|2022-05-27 13:58:10|10520.06|10520.06|10520.06|10520.06|10520.06|10520.06|10520.06|10520.06|0
1653659910000|2022-05-27 13:58:30|10520.51|10520.51|10520.51|10520.51|10520.51|10520.51|10520.51|10520.51|0
1653659920000|2022-05-27 13:58:40|10520.91|10520.91|10520.69|10520.69|10520.91|10520.91|10520.69|10520.69|0
1653659940000|2022-05-27 13:59:00|10521.08|10521.08|10520.32|10520.32|10521.19|10521.19|10520.32|10520.32|0
1653659950000|2022-05-27 13:59:10|10520.42|10520.42|10520.42|10520.42|10520.42|10520.42|10520.42|10520.42|0
1653659960000|2022-05-27 13:59:20|10519.99|10519.99|10520.26|10520.26|10520.26|10520.26|10519.88|10519.88|0
1653659980000|2022-05-27 13:59:40|10520.47|10520.47|10519.93|10519.93|10520.47|10520.47|10519.93|10519.93|0
1653659990000|2022-05-27 13:59:50|10519.83|10519.83|10519.62|10519.62|10519.83|10519.83|10519.05|10519.05|0
1653660000000|2022-05-27 14:00:00|10519.76|10519.76|10519.62|10519.62|10519.76|10519.76|10519.62|10519.62|0
1653660010000|2022-05-27 14:00:10|10519.71|10519.71|10520.02|10520.02|10520.17|10520.17|10519.71|10519.71|0
1653660020000|2022-05-27 14:00:20|10520.13|10520.13|10520.14|10520.14|10520.25|10520.25|10520.13|10520.13|0
1653660030000|2022-05-27 14:00:30|10520.3|10520.3|10520.3|10520.3|10520.3|10520.3|10520.3|10520.3|0
1653660040000|2022-05-27 14:00:40|10519.52|10519.52|10518.93|10518.93|10519.52|10519.52|10518.93|10518.93|0
1653660050000|2022-05-27 14:00:50|10518.7|10518.7|10518.7|10518.7|10518.7|10518.7|10518.7|10518.7|0
1653660060000|2022-05-27 14:01:00|10518.87|10518.87|10518.87|10518.87|10518.87|10518.87|10518.87|10518.87|0
1653660070000|2022-05-27 14:01:10|10518.62|10518.62|10518.87|10518.87|10518.87|10518.87|10518.62|10518.62|0
1653660080000|2022-05-27 14:01:20|10518.62|10518.62|10518.72|10518.72|10518.72|10518.72|10518.47|10518.47|0
1653660090000|2022-05-27 14:01:30|10518.85|10518.85|10520.35|10520.35|10520.35|10520.35|10518.85|10518.85|0
1653660100000|2022-05-27 14:01:40|10520.53|10520.53|10520.53|10520.53|10520.53|10520.53|10520.53|10520.53|0
1653660110000|2022-05-27 14:01:50|10520.71|10520.71|10520.25|10520.25|10520.71|10520.71|10519.85|10519.85|0
1653660120000|2022-05-27 14:02:00|10520.47|10520.47|10523.33|10523.33|10523.51|10523.51|10520.17|10520.17|0
1653660130000|2022-05-27 14:02:10|10523.77|10523.77|10523.44|10523.44|10524.13|10524.13|10523.26|10523.26|0
1653660140000|2022-05-27 14:02:20|10522.57|10522.57|10523.09|10523.09|10523.09|10523.09|10522.44|10522.44|0
1653660150000|2022-05-27 14:02:30|10523.24|10523.24|10523.45|10523.45|10523.45|10523.45|10523.24|10523.24|0
1653660160000|2022-05-27 14:02:40|10523.36|10523.36|10523.84|10523.84|10523.84|10523.84|10523.36|10523.36|0
1653660170000|2022-05-27 14:02:50|10523.74|10523.74|10523.93|10523.93|10524.09|10524.09|10523.74|10523.74|0
1653660180000|2022-05-27 14:03:00|10524.38|10524.38|10524.66|10524.66|10524.66|10524.66|10524.16|10524.16|0
1653660190000|2022-05-27 14:03:10|10524.84|10524.84|10524.08|10524.08|10524.84|10524.84|10524.08|10524.08|0
1653660200000|2022-05-27 14:03:20|10524.19|10524.19|10523.53|10523.53|10524.19|10524.19|10523.53|10523.53|0
1653660210000|2022-05-27 14:03:30|10523.31|10523.31|10522.93|10522.93|10523.48|10523.48|10522.93|10522.93|0
1653660220000|2022-05-27 14:03:40|10523.15|10523.15|10522.97|10522.97|10523.15|10523.15|10522.97|10522.97|0
1653660230000|2022-05-27 14:03:50|10522.74|10522.74|10524.46|10524.46|10524.46|10524.46|10522.74|10522.74|0
1653660240000|2022-05-27 14:04:00|10524.75|10524.75|10524.45|10524.45|10524.75|10524.75|10524.45|10524.45|0
1653660250000|2022-05-27 14:04:10|10523.49|10523.49|10526.34|10526.34|10526.34|10526.34|10523.49|10523.49|0
1653660260000|2022-05-27 14:04:20|10526.53|10526.53|10526.53|10526.53|10526.53|10526.53|10526.53|10526.53|0
1653660270000|2022-05-27 14:04:30|10526.68|10526.68|10526.46|10526.46|10526.68|10526.68|10526.46|10526.46|0
1653660280000|2022-05-27 14:04:40|10527.78|10527.78|10528.46|10528.46|10528.46|10528.46|10527.78|10527.78|0
1653660290000|2022-05-27 14:04:50|10528.37|10528.37|10528.28|10528.28|10528.51|10528.51|10528.28|10528.28|0
1653660300000|2022-05-27 14:05:00|10528.42|10528.42|10528.28|10528.28|10528.42|10528.42|10528.28|10528.28|0
1653660310000|2022-05-27 14:05:10|10529.06|10529.06|10529.06|10529.06|10529.06|10529.06|10529.06|10529.06|0
1653660320000|2022-05-27 14:05:20|10529.42|10529.42|10527.74|10527.74|10529.42|10529.42|10527.74|10527.74|0
1653660330000|2022-05-27 14:05:30|10527.51|10527.51|10526.34|10526.34|10527.51|10527.51|10526.34|10526.34|0
1653660340000|2022-05-27 14:05:40|10526.12|10526.12|10525.72|10525.72|10526.12|10526.12|10525.72|10525.72|0
1653660350000|2022-05-27 14:05:50|10525.24|10525.24|10525.47|10525.47|10525.47|10525.47|10525.24|10525.24|0
1653660360000|2022-05-27 14:06:00|10526.47|10526.47|10526.47|10526.47|10526.47|10526.47|10526.47|10526.47|0
1653660370000|2022-05-27 14:06:10|10526.36|10526.36|10525.8|10525.8|10526.36|10526.36|10525.8|10525.8|0
1653660390000|2022-05-27 14:06:30|10524.48|10524.48|10524.04|10524.04|10524.6|10524.6|10524.04|10524.04|0
1653660400000|2022-05-27 14:06:40|10524.48|10524.48|10523.02|10523.02|10524.48|10524.48|10523.02|10523.02|0
1653660410000|2022-05-27 14:06:50|10522.79|10522.79|10522.79|10522.79|10522.79|10522.79|10522.79|10522.79|0
1653660440000|2022-05-27 14:07:20|10522.55|10522.55|10522.33|10522.33|10522.55|10522.55|10522.33|10522.33|0
1653660450000|2022-05-27 14:07:30|10521.85|10521.85|10521.07|10521.07|10521.85|10521.85|10521.07|10521.07|0
1653660460000|2022-05-27 14:07:40|10520.97|10520.97|10520.58|10520.58|10520.97|10520.97|10520.58|10520.58|0
1653660470000|2022-05-27 14:07:50|10520.36|10520.36|10518.39|10518.39|10520.36|10520.36|10518.39|10518.39|0
1653660480000|2022-05-27 14:08:00|10518.22|10518.22|10517.4|10517.4|10518.22|10518.22|10517.4|10517.4|0
1653660490000|2022-05-27 14:08:10|10516.61|10516.61|10516.61|10516.61|10516.61|10516.61|10516.61|10516.61|0
1653660500000|2022-05-27 14:08:20|10516.77|10516.77|10515.67|10515.67|10516.77|10516.77|10515.49|10515.49|0
1653660510000|2022-05-27 14:08:30|10515.9|10515.9|10516.5|10516.5|10516.5|10516.5|10515.9|10515.9|0
1653660520000|2022-05-27 14:08:40|10517.29|10517.29|10517.75|10517.75|10517.75|10517.75|10517.29|10517.29|0
1653660530000|2022-05-27 14:08:50|10517.97|10517.97|10518.3|10518.3|10518.39|10518.39|10517.75|10517.75|0
1653660540000|2022-05-27 14:09:00|10518.65|10518.65|10518.3|10518.3|10518.65|10518.65|10518.3|10518.3|0
1653660550000|2022-05-27 14:09:10|10517.84|10517.84|10518.07|10518.07|10518.3|10518.3|10517.84|10517.84|0
1653660570000|2022-05-27 14:09:30|10518.24|10518.24|10518.24|10518.24|10518.24|10518.24|10518.24|10518.24|0
1653660580000|2022-05-27 14:09:40|10518.46|10518.46|10518.46|10518.46|10518.46|10518.46|10518.46|10518.46|0
1653660590000|2022-05-27 14:09:50|10518.71|10518.71|10518.71|10518.71|10518.71|10518.71|10518.71|10518.71|0
1653660600000|2022-05-27 14:10:00|10518.28|10518.28|10518.28|10518.28|10518.28|10518.28|10518.28|10518.28|0
1653660610000|2022-05-27 14:10:10|10518.06|10518.06|10518.29|10518.29|10518.69|10518.69|10518.06|10518.06|0
1653660620000|2022-05-27 14:10:20|10518.52|10518.52|10518.52|10518.52|10518.52|10518.52|10518.52|10518.52|0
1653660630000|2022-05-27 14:10:30|10518.43|10518.43|10518.89|10518.89|10518.89|10518.89|10518.43|10518.43|0
1653660640000|2022-05-27 14:10:40|10518.66|10518.66|10518.83|10518.83|10518.83|10518.83|10518.66|10518.66|0
1653660650000|2022-05-27 14:10:50|10519.29|10519.29|10519.72|10519.72|10519.72|10519.72|10519.29|10519.29|0
1653660660000|2022-05-27 14:11:00|10519.85|10519.85|10520.31|10520.31|10520.31|10520.31|10519.85|10519.85|0
1653660670000|2022-05-27 14:11:10|10520.38|10520.38|10520.82|10520.82|10520.82|10520.82|10520.38|10520.38|0
1653660680000|2022-05-27 14:11:20|10521.16|10521.16|10520.94|10520.94|10521.16|10521.16|10520.94|10520.94|0
1653660690000|2022-05-27 14:11:30|10521.17|10521.17|10521.43|10521.43|10521.43|10521.43|10521.17|10521.17|0
1653660700000|2022-05-27 14:11:40|10521.6|10521.6|10521.6|10521.6|10521.6|10521.6|10521.6|10521.6|0
1653660720000|2022-05-27 14:12:00|10521.68|10521.68|10519.59|10519.59|10521.68|10521.68|10519.59|10519.59|0
1653660730000|2022-05-27 14:12:10|10519.41|10519.41|10519.7|10519.7|10519.7|10519.7|10519.41|10519.41|0
1653660740000|2022-05-27 14:12:20|10519.93|10519.93|10520.39|10520.39|10520.39|10520.39|10519.93|10519.93|0
1653660750000|2022-05-27 14:12:30|10520.23|10520.23|10519.98|10519.98|10520.35|10520.35|10519.98|10519.98|0
1653660760000|2022-05-27 14:12:40|10520.76|10520.76|10520.76|10520.76|10520.76|10520.76|10520.76|10520.76|0
1653660780000|2022-05-27 14:13:00|10520.08|10520.08|10519.81|10519.81|10520.2|10520.2|10519.63|10519.63|0
1653660800000|2022-05-27 14:13:20|10519.36|10519.36|10519.25|10519.25|10519.48|10519.48|10519.25|10519.25|0
1653660810000|2022-05-27 14:13:30|10519.48|10519.48|10518.27|10518.27|10519.48|10519.48|10518.27|10518.27|0
1653660820000|2022-05-27 14:13:40|10518.04|10518.04|10518.04|10518.04|10518.04|10518.04|10518.04|10518.04|0
1653660850000|2022-05-27 14:14:10|10517.85|10517.85|10518.18|10518.18|10518.18|10518.18|10517.85|10517.85|0
1653660860000|2022-05-27 14:14:20|10517.97|10517.97|10517.97|10517.97|10517.97|10517.97|10517.97|10517.97|0
1653660870000|2022-05-27 14:14:30|10518.14|10518.14|10518.14|10518.14|10518.14|10518.14|10517.92|10517.92|0
1653660880000|2022-05-27 14:14:40|10518.32|10518.32|10518.02|10518.02|10518.32|10518.32|10517.68|10517.68|0
1653660890000|2022-05-27 14:14:50|10518.45|10518.45|10518.45|10518.45|10518.45|10518.45|10518.45|10518.45|0
1653660900000|2022-05-27 14:15:00|10518.02|10518.02|10517.37|10517.37|10518.51|10518.51|10517.37|10517.37|0
1653660910000|2022-05-27 14:15:10|10517.52|10517.52|10517.52|10517.52|10517.52|10517.52|10517.52|10517.52|0
1653660930000|2022-05-27 14:15:30|10517.04|10517.04|10517.22|10517.22|10517.22|10517.22|10517.04|10517.04|0
1653660940000|2022-05-27 14:15:40|10517|10517|10515.43|10515.43|10517|10517|10515.43|10515.43|0
1653660950000|2022-05-27 14:15:50|10515.58|10515.58|10515.8|10515.8|10515.8|10515.8|10515.58|10515.58|0
1653660960000|2022-05-27 14:16:00|10515.63|10515.63|10515.44|10515.44|10515.63|10515.63|10515.44|10515.44|0
1653660970000|2022-05-27 14:16:10|10515|10515|10516.48|10516.48|10516.48|10516.48|10515|10515|0
1653660980000|2022-05-27 14:16:20|10516.85|10516.85|10516.62|10516.62|10516.85|10516.85|10516.62|10516.62|0
1653660990000|2022-05-27 14:16:30|10515.76|10515.76|10512.91|10512.91|10515.89|10515.89|10512.68|10512.68|0
1653661000000|2022-05-27 14:16:40|10512.76|10512.76|10512.76|10512.76|10512.76|10512.76|10512.76|10512.76|0
1653661010000|2022-05-27 14:16:50|10512.66|10512.66|10512.66|10512.66|10512.66|10512.66|10512.66|10512.66|0
1653661020000|2022-05-27 14:17:00|10512.85|10512.85|10512.55|10512.55|10512.85|10512.85|10512.16|10512.16|0
1653661030000|2022-05-27 14:17:10|10512.9|10512.9|10513.04|10513.04|10513.24|10513.24|10512.9|10512.9|0
1653661040000|2022-05-27 14:17:20|10513.19|10513.19|10512.71|10512.71|10513.19|10513.19|10512.71|10512.71|0
1653661050000|2022-05-27 14:17:30|10512.94|10512.94|10512.51|10512.51|10512.94|10512.94|10512.51|10512.51|0
1653661060000|2022-05-27 14:17:40|10512.97|10512.97|10515.07|10515.07|10515.46|10515.46|10512.74|10512.74|0
1653661070000|2022-05-27 14:17:50|10515.26|10515.26|10515.88|10515.88|10516.04|10516.04|10515.26|10515.26|0
1653661080000|2022-05-27 14:18:00|10515.43|10515.43|10515.36|10515.36|10515.65|10515.65|10515.36|10515.36|0
1653661090000|2022-05-27 14:18:10|10515.55|10515.55|10513.82|10513.82|10515.55|10515.55|10513.82|10513.82|0
1653661100000|2022-05-27 14:18:20|10514.06|10514.06|10514.06|10514.06|10514.06|10514.06|10513.83|10513.83|0
1653661110000|2022-05-27 14:18:30|10513.83|10513.83|10513.83|10513.83|10513.83|10513.83|10513.83|10513.83|0
1653661130000|2022-05-27 14:18:50|10513.69|10513.69|10513.69|10513.69|10513.69|10513.69|10513.69|10513.69|0
1653661140000|2022-05-27 14:19:00|10513.46|10513.46|10510.66|10510.66|10513.46|10513.46|10510.43|10510.43|0
1653661150000|2022-05-27 14:19:10|10510.43|10510.43|10510.43|10510.43|10510.43|10510.43|10510.43|10510.43|0
1653661160000|2022-05-27 14:19:20|10510.92|10510.92|10511.65|10511.65|10511.65|10511.65|10510.92|10510.92|0
1653661170000|2022-05-27 14:19:30|10511.49|10511.49|10512.7|10512.7|10512.7|10512.7|10511.49|10511.49|0
1653661180000|2022-05-27 14:19:40|10513.48|10513.48|10514|10514|10514|10514|10513.48|10513.48|0
1653661190000|2022-05-27 14:19:50|10514.18|10514.18|10514.29|10514.29|10514.63|10514.63|10514.18|10514.18|0
1653661200000|2022-05-27 14:20:00|10514.4|10514.4|10514.15|10514.15|10514.4|10514.4|10514.15|10514.15|0
1653661210000|2022-05-27 14:20:10|10514.06|10514.06|10514.06|10514.06|10514.06|10514.06|10514.06|10514.06|0
1653661230000|2022-05-27 14:20:30|10513.28|10513.28|10512.8|10512.8|10513.28|10513.28|10512.8|10512.8|0
1653661240000|2022-05-27 14:20:40|10512.44|10512.44|10513.09|10513.09|10513.09|10513.09|10512.44|10512.44|0
1653661250000|2022-05-27 14:20:50|10513.45|10513.45|10513.45|10513.45|10513.45|10513.45|10513.45|10513.45|0
1653661260000|2022-05-27 14:21:00|10513.21|10513.21|10513.3|10513.3|10513.3|10513.3|10513.08|10513.08|0
1653661270000|2022-05-27 14:21:10|10513.22|10513.22|10512.74|10512.74|10513.22|10513.22|10512.74|10512.74|0
1653661280000|2022-05-27 14:21:20|10512.55|10512.55|10512.52|10512.52|10512.81|10512.81|10512.46|10512.46|0
1653661300000|2022-05-27 14:21:40|10512.92|10512.92|10512.63|10512.63|10512.92|10512.92|10512.63|10512.63|0
1653661310000|2022-05-27 14:21:50|10512.99|10512.99|10512.86|10512.86|10512.99|10512.99|10512.86|10512.86|0
1653661320000|2022-05-27 14:22:00|10512.98|10512.98|10513.07|10513.07|10513.21|10513.21|10512.79|10512.79|0
1653661330000|2022-05-27 14:22:10|10512.72|10512.72|10514.45|10514.45|10514.45|10514.45|10512.72|10512.72|0
1653661340000|2022-05-27 14:22:20|10513.76|10513.76|10511.91|10511.91|10513.76|10513.76|10511.91|10511.91|0
1653661350000|2022-05-27 14:22:30|10512.06|10512.06|10512.43|10512.43|10512.43|10512.43|10512.06|10512.06|0
1653661360000|2022-05-27 14:22:40|10512.6|10512.6|10512.6|10512.6|10512.6|10512.6|10512.47|10512.47|0
1653661380000|2022-05-27 14:23:00|10512.49|10512.49|10512.31|10512.31|10512.49|10512.49|10512.31|10512.31|0
1653661390000|2022-05-27 14:23:10|10512.51|10512.51|10513.25|10513.25|10513.25|10513.25|10512.31|10512.31|0
1653661400000|2022-05-27 14:23:20|10513.07|10513.07|10512.66|10512.66|10513.07|10513.07|10512.16|10512.16|0
1653661410000|2022-05-27 14:23:30|10512.55|10512.55|10512.44|10512.44|10512.55|10512.55|10512.44|10512.44|0
1653661420000|2022-05-27 14:23:40|10511.66|10511.66|10510.87|10510.87|10511.66|10511.66|10510.87|10510.87|0
1653661430000|2022-05-27 14:23:50|10511.78|10511.78|10512.86|10512.86|10512.86|10512.86|10511.78|10511.78|0
1653661440000|2022-05-27 14:24:00|10512.76|10512.76|10512.7|10512.7|10512.76|10512.76|10512.63|10512.63|0
1653661450000|2022-05-27 14:24:10|10513.12|10513.12|10512.1|10512.1|10513.12|10513.12|10512.1|10512.1|0
1653661460000|2022-05-27 14:24:20|10512.01|10512.01|10512.1|10512.1|10512.24|10512.24|10512|10512|0
1653661470000|2022-05-27 14:24:30|10511.78|10511.78|10511.31|10511.31|10511.78|10511.78|10510.92|10510.92|0
1653661480000|2022-05-27 14:24:40|10511.64|10511.64|10511.64|10511.64|10511.64|10511.64|10511.64|10511.64|0
1653661490000|2022-05-27 14:24:50|10511.8|10511.8|10512.02|10512.02|10512.02|10512.02|10511.8|10511.8|0
1653661500000|2022-05-27 14:25:00|10511.84|10511.84|10511.84|10511.84|10511.84|10511.84|10511.84|10511.84|0
1653661510000|2022-05-27 14:25:10|10512.02|10512.02|10512.86|10512.86|10512.86|10512.86|10512.02|10512.02|0
1653661520000|2022-05-27 14:25:20|10512.97|10512.97|10513.59|10513.59|10513.59|10513.59|10512.97|10512.97|0
1653661530000|2022-05-27 14:25:30|10513.36|10513.36|10511.24|10511.24|10513.36|10513.36|10511.24|10511.24|0
1653661540000|2022-05-27 14:25:40|10511.11|10511.11|10510.89|10510.89|10511.11|10511.11|10510.66|10510.66|0
1653661550000|2022-05-27 14:25:50|10511.12|10511.12|10510.74|10510.74|10511.12|10511.12|10510.74|10510.74|0
1653661570000|2022-05-27 14:26:10|10510.98|10510.98|10510.76|10510.76|10510.98|10510.98|10510.76|10510.76|0
1653661580000|2022-05-27 14:26:20|10511.21|10511.21|10512.13|10512.13|10512.13|10512.13|10511.21|10511.21|0
1653661590000|2022-05-27 14:26:30|10512.04|10512.04|10512.04|10512.04|10512.04|10512.04|10512.04|10512.04|0
1653661600000|2022-05-27 14:26:40|10511.81|10511.81|10511.13|10511.13|10511.81|10511.81|10511.13|10511.13|0
1653661610000|2022-05-27 14:26:50|10510.63|10510.63|10510.63|10510.63|10510.63|10510.63|10510.44|10510.44|0
1653661620000|2022-05-27 14:27:00|10510.3|10510.3|10510.3|10510.3|10510.3|10510.3|10510.3|10510.3|0
1653661630000|2022-05-27 14:27:10|10510.17|10510.17|10510.62|10510.62|10510.86|10510.86|10510.17|10510.17|0
1653661660000|2022-05-27 14:27:40|10511.05|10511.05|10511.57|10511.57|10511.57|10511.57|10511.05|10511.05|0
1653661670000|2022-05-27 14:27:50|10511.75|10511.75|10512.62|10512.62|10512.62|10512.62|10511.75|10511.75|0
1653661680000|2022-05-27 14:28:00|10513.02|10513.02|10513.55|10513.55|10513.55|10513.55|10513.02|10513.02|0
1653661690000|2022-05-27 14:28:10|10513.46|10513.46|10513.98|10513.98|10514.12|10514.12|10513.11|10513.11|0
1653661700000|2022-05-27 14:28:20|10513.88|10513.88|10513.88|10513.88|10513.88|10513.88|10513.88|10513.88|0
1653661710000|2022-05-27 14:28:30|10513.69|10513.69|10513.52|10513.52|10513.8|10513.8|10513.52|10513.52|0
1653661720000|2022-05-27 14:28:40|10513.07|10513.07|10512.62|10512.62|10513.07|10513.07|10512.47|10512.47|0
1653661730000|2022-05-27 14:28:50|10512.4|10512.4|10511.69|10511.69|10512.4|10512.4|10511.69|10511.69|0
1653661740000|2022-05-27 14:29:00|10511.59|10511.59|10511.77|10511.77|10512|10512|10511.59|10511.59|0
1653661750000|2022-05-27 14:29:10|10511.99|10511.99|10509.23|10509.23|10511.99|10511.99|10509.23|10509.23|0
1653661760000|2022-05-27 14:29:20|10509.42|10509.42|10509.22|10509.22|10509.42|10509.42|10508.75|10508.75|0
1653661770000|2022-05-27 14:29:30|10509.07|10509.07|10508.61|10508.61|10509.07|10509.07|10508.61|10508.61|0
1653661790000|2022-05-27 14:29:50|10508.4|10508.4|10508.08|10508.08|10508.4|10508.4|10507.93|10507.93|0
1653661800000|2022-05-27 14:30:00|10508.86|10508.86|10508.75|10508.75|10508.96|10508.96|10508.75|10508.75|0
1653661810000|2022-05-27 14:30:10|10508.94|10508.94|10509.01|10509.01|10509.01|10509.01|10508.73|10508.73|0
1653661820000|2022-05-27 14:30:20|10509.23|10509.23|10509.68|10509.68|10509.68|10509.68|10509.23|10509.23|0
1653661830000|2022-05-27 14:30:30|10509.8|10509.8|10509.26|10509.26|10509.8|10509.8|10509.15|10509.15|0
1653661840000|2022-05-27 14:30:40|10509.5|10509.5|10510.53|10510.53|10510.53|10510.53|10509.5|10509.5|0
1653661850000|2022-05-27 14:30:50|10510.68|10510.68|10510.45|10510.45|10510.68|10510.68|10510.45|10510.45|0
1653661870000|2022-05-27 14:31:10|10510.88|10510.88|10510.88|10510.88|10510.88|10510.88|10510.88|10510.88|0
1653661880000|2022-05-27 14:31:20|10510.79|10510.79|10510.79|10510.79|10510.79|10510.79|10510.79|10510.79|0
1653661890000|2022-05-27 14:31:30|10510.69|10510.69|10511.45|10511.45|10511.45|10511.45|10510.41|10510.41|0
1653661900000|2022-05-27 14:31:40|10511.33|10511.33|10511.11|10511.11|10511.33|10511.33|10511.11|10511.11|0
1653661910000|2022-05-27 14:31:50|10510.98|10510.98|10510.9|10510.9|10511.14|10511.14|10510.9|10510.9|0
1653661920000|2022-05-27 14:32:00|10511.12|10511.12|10510.6|10510.6|10511.12|10511.12|10510.6|10510.6|0
1653661930000|2022-05-27 14:32:10|10510.16|10510.16|10509.23|10509.23|10510.25|10510.25|10509.23|10509.23|0
1653661940000|2022-05-27 14:32:20|10508.95|10508.95|10508.59|10508.59|10509.04|10509.04|10508.59|10508.59|0
1653661950000|2022-05-27 14:32:30|10508.78|10508.78|10509.1|10509.1|10509.1|10509.1|10508.78|10508.78|0
1653661980000|2022-05-27 14:33:00|10509.58|10509.58|10509.77|10509.77|10509.77|10509.77|10509.58|10509.58|0
1653661990000|2022-05-27 14:33:10|10510.14|10510.14|10510.26|10510.26|10510.36|10510.36|10510.14|10510.14|0
1653662010000|2022-05-27 14:33:30|10510.07|10510.07|10510.07|10510.07|10510.07|10510.07|10510.07|10510.07|0
1653662020000|2022-05-27 14:33:40|10509.9|10509.9|10509.81|10509.81|10509.9|10509.9|10509.81|10509.81|0
1653662030000|2022-05-27 14:33:50|10509.89|10509.89|10509.89|10509.89|10509.89|10509.89|10509.89|10509.89|0
1653662050000|2022-05-27 14:34:10|10510.33|10510.33|10510.27|10510.27|10510.5|10510.5|10510.27|10510.27|0
1653662060000|2022-05-27 14:34:20|10510.52|10510.52|10510.43|10510.43|10510.52|10510.52|10510.3|10510.3|0
1653662070000|2022-05-27 14:34:30|10510.32|10510.32|10508.06|10508.06|10510.32|10510.32|10508.06|10508.06|0
1653662080000|2022-05-27 14:34:40|10507.83|10507.83|10506.33|10506.33|10507.83|10507.83|10506.33|10506.33|0
1653662090000|2022-05-27 14:34:50|10505.55|10505.55|10505.9|10505.9|10505.98|10505.98|10505.55|10505.55|0
1653662100000|2022-05-27 14:35:00|10505.68|10505.68|10505.49|10505.49|10505.87|10505.87|10505.41|10505.41|0
1653662110000|2022-05-27 14:35:10|10505.21|10505.21|10505.09|10505.09|10505.32|10505.32|10505.09|10505.09|0
1653662120000|2022-05-27 14:35:20|10505.31|10505.31|10505.53|10505.53|10505.53|10505.53|10505.31|10505.31|0
1653662130000|2022-05-27 14:35:30|10505.9|10505.9|10506.34|10506.34|10506.34|10506.34|10505.9|10505.9|0
1653662140000|2022-05-27 14:35:40|10506.7|10506.7|10507.77|10507.77|10508.62|10508.62|10506.7|10506.7|0
1653662150000|2022-05-27 14:35:50|10508.06|10508.06|10508.75|10508.75|10509.31|10509.31|10508.06|10508.06|0
1653662160000|2022-05-27 14:36:00|10508.29|10508.29|10508.29|10508.29|10508.53|10508.53|10508.29|10508.29|0
1653662170000|2022-05-27 14:36:10|10507.85|10507.85|10508.28|10508.28|10508.28|10508.28|10507.85|10507.85|0
1653662180000|2022-05-27 14:36:20|10508.52|10508.52|10508.62|10508.62|10509.19|10509.19|10508.29|10508.29|0
1653662190000|2022-05-27 14:36:30|10508.18|10508.18|10507.59|10507.59|10508.37|10508.37|10507.14|10507.14|0
1653662200000|2022-05-27 14:36:40|10507.77|10507.77|10508.33|10508.33|10508.55|10508.55|10507.77|10507.77|0
1653662210000|2022-05-27 14:36:50|10508.11|10508.11|10506.91|10506.91|10508.11|10508.11|10506.68|10506.68|0
1653662220000|2022-05-27 14:37:00|10506.67|10506.67|10507.13|10507.13|10507.13|10507.13|10506.67|10506.67|0
1653662230000|2022-05-27 14:37:10|10506.9|10506.9|10506.68|10506.68|10506.9|10506.9|10506.68|10506.68|0
1653662250000|2022-05-27 14:37:30|10506.47|10506.47|10504.19|10504.19|10506.47|10506.47|10504.19|10504.19|0
1653662260000|2022-05-27 14:37:40|10504|10504|10504.44|10504.44|10504.44|10504.44|10503.99|10503.99|0
1653662280000|2022-05-27 14:38:00|10504.35|10504.35|10504.35|10504.35|10504.35|10504.35|10504.35|10504.35|0
1653662300000|2022-05-27 14:38:20|10504.47|10504.47|10503.36|10503.36|10504.47|10504.47|10503.36|10503.36|0
1653662310000|2022-05-27 14:38:30|10503.18|10503.18|10503.18|10503.18|10503.18|10503.18|10503.18|10503.18|0
1653662320000|2022-05-27 14:38:40|10502.85|10502.85|10502.85|10502.85|10502.85|10502.85|10502.85|10502.85|0
1653662330000|2022-05-27 14:38:50|10502.67|10502.67|10502.26|10502.26|10502.67|10502.67|10502.26|10502.26|0
1653662340000|2022-05-27 14:39:00|10502.48|10502.48|10502.48|10502.48|10502.48|10502.48|10502.48|10502.48|0
1653662350000|2022-05-27 14:39:10|10502.25|10502.25|10501.8|10501.8|10502.25|10502.25|10501.47|10501.47|0
1653662360000|2022-05-27 14:39:20|10502.13|10502.13|10501.43|10501.43|10502.13|10502.13|10501.1|10501.1|0
1653662370000|2022-05-27 14:39:30|10501.06|10501.06|10501.32|10501.32|10501.45|10501.45|10501.06|10501.06|0
1653662380000|2022-05-27 14:39:40|10501.69|10501.69|10501.69|10501.69|10501.69|10501.69|10501.69|10501.69|0
1653662390000|2022-05-27 14:39:50|10501.26|10501.26|10501.26|10501.26|10501.26|10501.26|10501.26|10501.26|0
1653662400000|2022-05-27 14:40:00|10500.81|10500.81|10500.2|10500.2|10500.81|10500.81|10500.2|10500.2|0
1653662410000|2022-05-27 14:40:10|10500.48|10500.48|10500.11|10500.11|10500.48|10500.48|10500.11|10500.11|0
1653662420000|2022-05-27 14:40:20|10500.34|10500.34|10499.65|10499.65|10500.57|10500.57|10499.65|10499.65|0
1653662430000|2022-05-27 14:40:30|10499.52|10499.52|10494.83|10494.83|10499.52|10499.52|10494.83|10494.83|0
1653662440000|2022-05-27 14:40:40|10494.44|10494.44|10493.23|10493.23|10494.57|10494.57|10493.23|10493.23|0
1653662450000|2022-05-27 14:40:50|10493.38|10493.38|10493.51|10493.51|10493.64|10493.64|10493.12|10493.12|0
1653662470000|2022-05-27 14:41:10|10493.41|10493.41|10492.1|10492.1|10493.41|10493.41|10492.1|10492.1|0
1653662480000|2022-05-27 14:41:20|10492.53|10492.53|10494.79|10494.79|10494.83|10494.83|10492.53|10492.53|0
1653662490000|2022-05-27 14:41:30|10494.56|10494.56|10494.2|10494.2|10494.65|10494.65|10494.2|10494.2|0
1653662500000|2022-05-27 14:41:40|10494.88|10494.88|10495.32|10495.32|10495.32|10495.32|10494.88|10494.88|0
1653662530000|2022-05-27 14:42:10|10495.1|10495.1|10495.88|10495.88|10495.88|10495.88|10495.1|10495.1|0
1653662540000|2022-05-27 14:42:20|10496.04|10496.04|10496.04|10496.04|10496.04|10496.04|10496.04|10496.04|0
1653662550000|2022-05-27 14:42:30|10495.59|10495.59|10494.98|10494.98|10495.59|10495.59|10494.98|10494.98|0
1653662560000|2022-05-27 14:42:40|10495.48|10495.48|10495.05|10495.05|10495.48|10495.48|10495.05|10495.05|0
1653662570000|2022-05-27 14:42:50|10495.14|10495.14|10495.14|10495.14|10495.14|10495.14|10495.14|10495.14|0
1653662580000|2022-05-27 14:43:00|10495.39|10495.39|10495.39|10495.39|10495.39|10495.39|10495.39|10495.39|0
1653662590000|2022-05-27 14:43:10|10495.84|10495.84|10495.42|10495.42|10495.84|10495.84|10495.32|10495.32|0
1653662600000|2022-05-27 14:43:20|10496.21|10496.21|10493.13|10493.13|10496.21|10496.21|10493.13|10493.13|0
1653662610000|2022-05-27 14:43:30|10493.57|10493.57|10493.57|10493.57|10493.57|10493.57|10493.57|10493.57|0
1653662620000|2022-05-27 14:43:40|10493.14|10493.14|10493.37|10493.37|10493.37|10493.37|10493.14|10493.14|0
1653662630000|2022-05-27 14:43:50|10492.94|10492.94|10493.5|10493.5|10493.5|10493.5|10492.94|10492.94|0
1653662640000|2022-05-27 14:44:00|10493.87|10493.87|10495.04|10495.04|10496.06|10496.06|10493.69|10493.69|0
1653662650000|2022-05-27 14:44:10|10494.85|10494.85|10495.09|10495.09|10495.31|10495.31|10494.85|10494.85|0
1653662660000|2022-05-27 14:44:20|10494.87|10494.87|10494.66|10494.66|10494.87|10494.87|10494.5|10494.5|0
1653662670000|2022-05-27 14:44:30|10495.53|10495.53|10495.97|10495.97|10495.97|10495.97|10495.53|10495.53|0
1653662680000|2022-05-27 14:44:40|10496.15|10496.15|10496.15|10496.15|10496.15|10496.15|10496.15|10496.15|0
1653662690000|2022-05-27 14:44:50|10496.37|10496.37|10496.37|10496.37|10496.37|10496.37|10496.37|10496.37|0
1653662700000|2022-05-27 14:45:00|10496.59|10496.59|10496.42|10496.42|10496.59|10496.59|10496.42|10496.42|0
1653662710000|2022-05-27 14:45:10|10496.26|10496.26|10495.95|10495.95|10496.26|10496.26|10495.95|10495.95|0
1653662720000|2022-05-27 14:45:20|10496.07|10496.07|10496.81|10496.81|10496.81|10496.81|10496.07|10496.07|0
1653662730000|2022-05-27 14:45:30|10497.04|10497.04|10496.81|10496.81|10497.04|10497.04|10496.81|10496.81|0
1653662740000|2022-05-27 14:45:40|10496.36|10496.36|10496.36|10496.36|10496.36|10496.36|10496.36|10496.36|0
1653662750000|2022-05-27 14:45:50|10495.92|10495.92|10495.92|10495.92|10495.92|10495.92|10495.92|10495.92|0
1653662760000|2022-05-27 14:46:00|10496.03|10496.03|10496.03|10496.03|10496.03|10496.03|10496.03|10496.03|0
1653662770000|2022-05-27 14:46:10|10496.2|10496.2|10496.53|10496.53|10496.53|10496.53|10496.2|10496.2|0
1653662790000|2022-05-27 14:46:30|10496.42|10496.42|10495.82|10495.82|10496.42|10496.42|10495.82|10495.82|0
1653662800000|2022-05-27 14:46:40|10495.37|10495.37|10495.31|10495.31|10495.82|10495.82|10495.11|10495.11|0
1653662810000|2022-05-27 14:46:50|10495.16|10495.16|10494.64|10494.64|10495.16|10495.16|10494.64|10494.64|0
1653662820000|2022-05-27 14:47:00|10494.87|10494.87|10495.56|10495.56|10495.56|10495.56|10494.87|10494.87|0
1653662830000|2022-05-27 14:47:10|10495.81|10495.81|10495.81|10495.81|10495.81|10495.81|10495.81|10495.81|0
1653662850000|2022-05-27 14:47:30|10495.44|10495.44|10495.44|10495.44|10495.44|10495.44|10495.44|10495.44|0
1653662860000|2022-05-27 14:47:40|10495.26|10495.26|10495.26|10495.26|10495.26|10495.26|10495.26|10495.26|0
1653662870000|2022-05-27 14:47:50|10495.44|10495.44|10496.04|10496.04|10496.04|10496.04|10495.44|10495.44|0
1653662880000|2022-05-27 14:48:00|10496.47|10496.47|10499.46|10499.46|10499.46|10499.46|10496.47|10496.47|0
1653662890000|2022-05-27 14:48:10|10499.23|10499.23|10499.45|10499.45|10499.82|10499.82|10499.23|10499.23|0
1653662900000|2022-05-27 14:48:20|10499.02|10499.02|10499.4|10499.4|10499.48|10499.48|10498.94|10498.94|0
1653662910000|2022-05-27 14:48:30|10499.17|10499.17|10498.79|10498.79|10499.17|10499.17|10498.79|10498.79|0
1653662920000|2022-05-27 14:48:40|10498.36|10498.36|10498.36|10498.36|10498.36|10498.36|10498.36|10498.36|0
1653662930000|2022-05-27 14:48:50|10498.13|10498.13|10500.92|10500.92|10500.92|10500.92|10498.13|10498.13|0
1653662940000|2022-05-27 14:49:00|10501.71|10501.71|10499.98|10499.98|10502.14|10502.14|10499.98|10499.98|0
1653662950000|2022-05-27 14:49:10|10499.75|10499.75|10500.14|10500.14|10500.32|10500.32|10499.75|10499.75|0
1653662960000|2022-05-27 14:49:20|10499.71|10499.71|10499.6|10499.6|10499.71|10499.71|10499.6|10499.6|0
1653662970000|2022-05-27 14:49:30|10499.78|10499.78|10500.2|10500.2|10500.2|10500.2|10499.78|10499.78|0
1653662980000|2022-05-27 14:49:40|10500.31|10500.31|10500.5|10500.5|10500.59|10500.59|10500.31|10500.31|0
1653663000000|2022-05-27 14:50:00|10500.73|10500.73|10501.66|10501.66|10501.66|10501.66|10500.73|10500.73|0
1653663010000|2022-05-27 14:50:10|10501.19|10501.19|10501.19|10501.19|10501.19|10501.19|10501.19|10501.19|0
1653663030000|2022-05-27 14:50:30|10501.27|10501.27|10501.33|10501.33|10501.7|10501.7|10501.27|10501.27|0
1653663040000|2022-05-27 14:50:40|10501.42|10501.42|10500.26|10500.26|10501.49|10501.49|10500.26|10500.26|0
1653663050000|2022-05-27 14:50:50|10499.9|10499.9|10503.23|10503.23|10503.41|10503.41|10499.9|10499.9|0
1653663060000|2022-05-27 14:51:00|10503.06|10503.06|10503.06|10503.06|10503.06|10503.06|10503.06|10503.06|0
1653663070000|2022-05-27 14:51:10|10502.83|10502.83|10502.83|10502.83|10503.06|10503.06|10502.83|10502.83|0
1653663080000|2022-05-27 14:51:20|10502.96|10502.96|10503.1|10503.1|10503.44|10503.44|10502.96|10502.96|0
1653663090000|2022-05-27 14:51:30|10503.01|10503.01|10501.72|10501.72|10503.1|10503.1|10501.72|10501.72|0
1653663100000|2022-05-27 14:51:40|10501.57|10501.57|10500.92|10500.92|10501.57|10501.57|10500.92|10500.92|0
1653663110000|2022-05-27 14:51:50|10500.69|10500.69|10499.8|10499.8|10500.69|10500.69|10499.8|10499.8|0
1653663120000|2022-05-27 14:52:00|10500.18|10500.18|10500.12|10500.12|10500.18|10500.18|10499.8|10499.8|0
1653663130000|2022-05-27 14:52:10|10500.27|10500.27|10500.27|10500.27|10500.42|10500.42|10500.27|10500.27|0
1653663140000|2022-05-27 14:52:20|10500.11|10500.11|10500.02|10500.02|10500.11|10500.11|10499.65|10499.65|0
1653663160000|2022-05-27 14:52:40|10499.67|10499.67|10499.42|10499.42|10500.41|10500.41|10499.42|10499.42|0
1653663170000|2022-05-27 14:52:50|10498.96|10498.96|10498.22|10498.22|10498.96|10498.96|10498.09|10498.09|0
1653663180000|2022-05-27 14:53:00|10498.13|10498.13|10498.13|10498.13|10498.13|10498.13|10498.13|10498.13|0
1653663190000|2022-05-27 14:53:10|10497.71|10497.71|10497.69|10497.69|10498.01|10498.01|10497.51|10497.51|0
1653663200000|2022-05-27 14:53:20|10497.85|10497.85|10497.85|10497.85|10497.85|10497.85|10497.85|10497.85|0
1653663210000|2022-05-27 14:53:30|10497.62|10497.62|10497.81|10497.81|10497.81|10497.81|10497.62|10497.62|0
1653663220000|2022-05-27 14:53:40|10498.04|10498.04|10498.27|10498.27|10498.27|10498.27|10498.04|10498.04|0
1653663230000|2022-05-27 14:53:50|10497.46|10497.46|10496.89|10496.89|10497.55|10497.55|10496.89|10496.89|0
1653663240000|2022-05-27 14:54:00|10496.69|10496.69|10497.08|10497.08|10497.08|10497.08|10496.58|10496.58|0
1653663260000|2022-05-27 14:54:20|10496.64|10496.64|10496.64|10496.64|10496.64|10496.64|10496.64|10496.64|0
1653663270000|2022-05-27 14:54:30|10496.21|10496.21|10497.89|10497.89|10497.89|10497.89|10496.21|10496.21|0
1653663280000|2022-05-27 14:54:40|10498.39|10498.39|10498.33|10498.33|10498.39|10498.39|10497.89|10497.89|0
1653663290000|2022-05-27 14:54:50|10497.87|10497.87|10497.72|10497.72|10497.87|10497.87|10497.72|10497.72|0
1653663300000|2022-05-27 14:55:00|10497.5|10497.5|10497.5|10497.5|10497.5|10497.5|10497.5|10497.5|0
1653663310000|2022-05-27 14:55:10|10497.31|10497.31|10496.89|10496.89|10497.54|10497.54|10496.76|10496.76|0
1653663320000|2022-05-27 14:55:20|10496.8|10496.8|10496.33|10496.33|10496.8|10496.8|10496.33|10496.33|0
1653663330000|2022-05-27 14:55:30|10495.87|10495.87|10495.87|10495.87|10495.87|10495.87|10495.87|10495.87|0
1653663340000|2022-05-27 14:55:40|10495.44|10495.44|10494.1|10494.1|10495.44|10495.44|10493.87|10493.87|0
1653663350000|2022-05-27 14:55:50|10494.33|10494.33|10494.75|10494.75|10494.75|10494.75|10494.33|10494.33|0
1653663360000|2022-05-27 14:56:00|10494.82|10494.82|10494.47|10494.47|10494.82|10494.82|10494.47|10494.47|0
1653663370000|2022-05-27 14:56:10|10494.65|10494.65|10494.65|10494.65|10494.65|10494.65|10494.65|10494.65|0
1653663380000|2022-05-27 14:56:20|10494.42|10494.42|10494.42|10494.42|10494.42|10494.42|10494.42|10494.42|0
1653663390000|2022-05-27 14:56:30|10494.2|10494.2|10494.47|10494.47|10494.47|10494.47|10494.2|10494.2|0
1653663400000|2022-05-27 14:56:40|10494.04|10494.04|10493.27|10493.27|10494.04|10494.04|10493.27|10493.27|0
1653663410000|2022-05-27 14:56:50|10493.46|10493.46|10494.68|10494.68|10494.68|10494.68|10493.15|10493.15|0
1653663420000|2022-05-27 14:57:00|10494.59|10494.59|10494.34|10494.34|10494.66|10494.66|10494.21|10494.21|0
1653663430000|2022-05-27 14:57:10|10493.56|10493.56|10494.73|10494.73|10494.73|10494.73|10493.34|10493.34|0
1653663440000|2022-05-27 14:57:20|10494.56|10494.56|10495.56|10495.56|10495.56|10495.56|10494.56|10494.56|0
1653663460000|2022-05-27 14:57:40|10495.78|10495.78|10495.78|10495.78|10495.78|10495.78|10495.78|10495.78|0
1653663470000|2022-05-27 14:57:50|10495.96|10495.96|10495.96|10495.96|10495.96|10495.96|10495.96|10495.96|0
1653663480000|2022-05-27 14:58:00|10495.5|10495.5|10495.5|10495.5|10495.5|10495.5|10495.5|10495.5|0
1653663490000|2022-05-27 14:58:10|10495.15|10495.15|10493.44|10493.44|10495.15|10495.15|10493.26|10493.26|0
1653663500000|2022-05-27 14:58:20|10493.19|10493.19|10492.85|10492.85|10493.19|10493.19|10492.69|10492.69|0
1653663510000|2022-05-27 14:58:30|10492.68|10492.68|10492.84|10492.84|10493.17|10493.17|10492.14|10492.14|0
1653663520000|2022-05-27 14:58:40|10492.42|10492.42|10492.42|10492.42|10492.42|10492.42|10492.42|10492.42|0
1653663530000|2022-05-27 14:58:50|10492.59|10492.59|10492.77|10492.77|10492.77|10492.77|10492.59|10492.59|0
1653663540000|2022-05-27 14:59:00|10492.33|10492.33|10492.29|10492.29|10492.33|10492.33|10492.11|10492.11|0
1653663550000|2022-05-27 14:59:10|10492.06|10492.06|10492.06|10492.06|10492.06|10492.06|10492.06|10492.06|0
1653663570000|2022-05-27 14:59:30|10491.88|10491.88|10492.11|10492.11|10492.11|10492.11|10491.88|10491.88|0
1653663580000|2022-05-27 14:59:40|10492.29|10492.29|10490.38|10490.38|10492.29|10492.29|10490.38|10490.38|0
1653663590000|2022-05-27 14:59:50|10490.15|10490.15|10489.46|10489.46|10490.15|10490.15|10489.46|10489.46|0
1653663600000|2022-05-27 15:00:00|10489.24|10489.24|10488.78|10488.78|10489.46|10489.46|10488.78|10488.78|0
1653663610000|2022-05-27 15:00:10|10489.01|10489.01|10489.05|10489.05|10489.14|10489.14|10489.01|10489.01|0
1653663620000|2022-05-27 15:00:20|10488.96|10488.96|10489.47|10489.47|10489.47|10489.47|10488.61|10488.61|0
1653663630000|2022-05-27 15:00:30|10489.36|10489.36|10489.36|10489.36|10489.36|10489.36|10489.36|10489.36|0
1653663640000|2022-05-27 15:00:40|10488.58|10488.58|10488.58|10488.58|10488.81|10488.81|10488.58|10488.58|0
1653663650000|2022-05-27 15:00:50|10489.36|10489.36|10490.15|10490.15|10490.15|10490.15|10489.36|10489.36|0
1653663660000|2022-05-27 15:01:00|10490.52|10490.52|10491.38|10491.38|10491.38|10491.38|10490.52|10490.52|0
1653663670000|2022-05-27 15:01:10|10491.88|10491.88|10491.32|10491.32|10491.88|10491.88|10491.32|10491.32|0
1653663680000|2022-05-27 15:01:20|10491.22|10491.22|10491.44|10491.44|10491.9|10491.9|10491.22|10491.22|0
1653663690000|2022-05-27 15:01:30|10491.55|10491.55|10491.74|10491.74|10491.83|10491.83|10491.55|10491.55|0
1653663700000|2022-05-27 15:01:40|10491.51|10491.51|10491.68|10491.68|10491.68|10491.68|10491.51|10491.51|0
1653663710000|2022-05-27 15:01:50|10492.05|10492.05|10492.05|10492.05|10492.05|10492.05|10492.05|10492.05|0
1653663740000|2022-05-27 15:02:20|10492.38|10492.38|10492.84|10492.84|10492.84|10492.84|10492.38|10492.38|0
1653663750000|2022-05-27 15:02:30|10492.61|10492.61|10493.22|10493.22|10493.47|10493.47|10492.61|10492.61|0
1653663760000|2022-05-27 15:02:40|10493.3|10493.3|10492.29|10492.29|10493.3|10493.3|10492.29|10492.29|0
1653663770000|2022-05-27 15:02:50|10492.16|10492.16|10492.16|10492.16|10492.16|10492.16|10492.16|10492.16|0
1653663790000|2022-05-27 15:03:10|10491.91|10491.91|10492.09|10492.09|10492.09|10492.09|10491.91|10491.91|0
1653663800000|2022-05-27 15:03:20|10492.02|10492.02|10492.09|10492.09|10492.09|10492.09|10492.02|10492.02|0
1653663810000|2022-05-27 15:03:30|10491.66|10491.66|10491.84|10491.84|10492.09|10492.09|10491.66|10491.66|0
1653663820000|2022-05-27 15:03:40|10492.07|10492.07|10492.07|10492.07|10492.07|10492.07|10492.07|10492.07|0
1653663830000|2022-05-27 15:03:50|10492.29|10492.29|10492.29|10492.29|10492.29|10492.29|10492.29|10492.29|0
1653663840000|2022-05-27 15:04:00|10492.39|10492.39|10492.58|10492.58|10492.58|10492.58|10492.39|10492.39|0
1653663850000|2022-05-27 15:04:10|10492.15|10492.15|10492.15|10492.15|10492.15|10492.15|10492.15|10492.15|0
1653663860000|2022-05-27 15:04:20|10492.26|10492.26|10492.91|10492.91|10493.09|10493.09|10492.26|10492.26|0
1653663870000|2022-05-27 15:04:30|10492.69|10492.69|10492.69|10492.69|10492.69|10492.69|10492.69|10492.69|0
1653663890000|2022-05-27 15:04:50|10492.32|10492.32|10492.32|10492.32|10492.32|10492.32|10492.32|10492.32|0
1653663900000|2022-05-27 15:05:00|10491.69|10491.69|10489.06|10489.06|10491.69|10491.69|10489.06|10489.06|0
1653663910000|2022-05-27 15:05:10|10488.99|10488.99|10488.68|10488.68|10488.99|10488.99|10488.68|10488.68|0
1653663920000|2022-05-27 15:05:20|10488.36|10488.36|10487.65|10487.65|10488.36|10488.36|10487.65|10487.65|0
1653663930000|2022-05-27 15:05:30|10487.52|10487.52|10488.23|10488.23|10488.23|10488.23|10487.52|10487.52|0
1653663940000|2022-05-27 15:05:40|10488.4|10488.4|10488.18|10488.18|10488.51|10488.51|10488.18|10488.18|0
1653663950000|2022-05-27 15:05:50|10487.81|10487.81|10487.48|10487.48|10487.81|10487.81|10487.48|10487.48|0
1653663960000|2022-05-27 15:06:00|10487.62|10487.62|10487.39|10487.39|10487.62|10487.62|10487.39|10487.39|0
1653663970000|2022-05-27 15:06:10|10487.17|10487.17|10486.95|10486.95|10487.17|10487.17|10486.95|10486.95|0
1653663980000|2022-05-27 15:06:20|10487.18|10487.18|10486.51|10486.51|10487.18|10487.18|10486.51|10486.51|0
1653663990000|2022-05-27 15:06:30|10486.07|10486.07|10485.31|10485.31|10486.07|10486.07|10485.31|10485.31|0
1653664000000|2022-05-27 15:06:40|10484.44|10484.44|10484.44|10484.44|10484.44|10484.44|10484.44|10484.44|0
1653664010000|2022-05-27 15:06:50|10485.22|10485.22|10485.1|10485.1|10485.22|10485.22|10485.1|10485.1|0
1653664020000|2022-05-27 15:07:00|10484.93|10484.93|10484.93|10484.93|10484.93|10484.93|10484.5|10484.5|0
1653664030000|2022-05-27 15:07:10|10485.36|10485.36|10485.1|10485.1|10485.36|10485.36|10485.1|10485.1|0
1653664040000|2022-05-27 15:07:20|10484.98|10484.98|10484.85|10484.85|10484.98|10484.98|10484.85|10484.85|0
1653664070000|2022-05-27 15:07:50|10485.08|10485.08|10485.46|10485.46|10485.46|10485.46|10484.85|10484.85|0
1653664080000|2022-05-27 15:08:00|10485.58|10485.58|10485.47|10485.47|10485.58|10485.58|10485.47|10485.47|0
1653664090000|2022-05-27 15:08:10|10485.57|10485.57|10485.57|10485.57|10485.57|10485.57|10485.57|10485.57|0
1653664100000|2022-05-27 15:08:20|10485.69|10485.69|10485.41|10485.41|10485.69|10485.69|10485.41|10485.41|0
1653664110000|2022-05-27 15:08:30|10485.5|10485.5|10485.5|10485.5|10485.5|10485.5|10485.5|10485.5|0
1653664120000|2022-05-27 15:08:40|10485.68|10485.68|10485.68|10485.68|10485.68|10485.68|10485.68|10485.68|0
1653664130000|2022-05-27 15:08:50|10485.87|10485.87|10486.34|10486.34|10486.34|10486.34|10485.87|10485.87|0
1653664140000|2022-05-27 15:09:00|10486.16|10486.16|10485.93|10485.93|10486.16|10486.16|10485.93|10485.93|0
1653664150000|2022-05-27 15:09:10|10485.81|10485.81|10485.69|10485.69|10485.81|10485.81|10485.46|10485.46|0
1653664160000|2022-05-27 15:09:20|10485.56|10485.56|10485.31|10485.31|10485.56|10485.56|10485.31|10485.31|0
1653664170000|2022-05-27 15:09:30|10485.13|10485.13|10485.73|10485.73|10485.73|10485.73|10485.13|10485.13|0
1653664180000|2022-05-27 15:09:40|10485.51|10485.51|10485.29|10485.29|10485.51|10485.51|10485.29|10485.29|0
1653664190000|2022-05-27 15:09:50|10485.12|10485.12|10485.12|10485.12|10485.12|10485.12|10485.12|10485.12|0
1653664200000|2022-05-27 15:10:00|10484.94|10484.94|10485.06|10485.06|10485.8|10485.8|10484.94|10484.94|0
1653664220000|2022-05-27 15:10:20|10484.85|10484.85|10484.95|10484.95|10484.95|10484.95|10484.85|10484.85|0
1653664230000|2022-05-27 15:10:30|10485.33|10485.33|10485.33|10485.33|10485.33|10485.33|10485.33|10485.33|0
1653664240000|2022-05-27 15:10:40|10484.89|10484.89|10485.03|10485.03|10485.67|10485.67|10484.89|10484.89|0
1653664250000|2022-05-27 15:10:50|10484.8|10484.8|10484.62|10484.62|10484.8|10484.8|10484.44|10484.44|0
1653664260000|2022-05-27 15:11:00|10484.4|10484.4|10484.87|10484.87|10485.44|10485.44|10484.4|10484.4|0
1653664270000|2022-05-27 15:11:10|10484.72|10484.72|10484.57|10484.57|10484.72|10484.72|10484.49|10484.49|0
1653664290000|2022-05-27 15:11:30|10484.35|10484.35|10485|10485|10485|10485|10484.35|10484.35|0
1653664300000|2022-05-27 15:11:40|10484.81|10484.81|10485.24|10485.24|10485.24|10485.24|10484.63|10484.63|0
1653664310000|2022-05-27 15:11:50|10485.67|10485.67|10485.56|10485.56|10485.78|10485.78|10485.56|10485.56|0
1653664320000|2022-05-27 15:12:00|10487.13|10487.13|10487.46|10487.46|10487.67|10487.67|10487.13|10487.13|0
1653664330000|2022-05-27 15:12:10|10487.71|10487.71|10487.78|10487.78|10487.78|10487.78|10487.62|10487.62|0
1653664340000|2022-05-27 15:12:20|10488.24|10488.24|10488.24|10488.24|10488.47|10488.47|10488.01|10488.01|0
1653664350000|2022-05-27 15:12:30|10488.7|10488.7|10488.7|10488.7|10488.7|10488.7|10488.7|10488.7|0
1653664360000|2022-05-27 15:12:40|10488.94|10488.94|10488.75|10488.75|10488.94|10488.94|10488.75|10488.75|0
1653664370000|2022-05-27 15:12:50|10488.98|10488.98|10488.45|10488.45|10488.98|10488.98|10488.45|10488.45|0
1653664380000|2022-05-27 15:13:00|10488.54|10488.54|10488.22|10488.22|10488.64|10488.64|10487.63|10487.63|0
1653664400000|2022-05-27 15:13:20|10488.13|10488.13|10488.13|10488.13|10488.13|10488.13|10488.13|10488.13|0
1653664410000|2022-05-27 15:13:30|10488.56|10488.56|10489.04|10489.04|10489.04|10489.04|10488.56|10488.56|0
1653664420000|2022-05-27 15:13:40|10489.23|10489.23|10489.04|10489.04|10489.23|10489.23|10489.04|10489.04|0
1653664430000|2022-05-27 15:13:50|10488.6|10488.6|10488.01|10488.01|10488.6|10488.6|10488.01|10488.01|0
1653664440000|2022-05-27 15:14:00|10488.29|10488.29|10488.37|10488.37|10488.37|10488.37|10488.18|10488.18|0
1653664450000|2022-05-27 15:14:10|10488.09|10488.09|10488.6|10488.6|10488.6|10488.6|10487.94|10487.94|0
1653664460000|2022-05-27 15:14:20|10489.38|10489.38|10484.05|10484.05|10489.38|10489.38|10483.83|10483.83|0
1653664470000|2022-05-27 15:14:30|10484.49|10484.49|10484.48|10484.48|10484.49|10484.49|10484.04|10484.04|0
1653664480000|2022-05-27 15:14:40|10484.71|10484.71|10486.44|10486.44|10486.44|10486.44|10484.71|10484.71|0
1653664490000|2022-05-27 15:14:50|10486.63|10486.63|10487.72|10487.72|10488.2|10488.2|10486.63|10486.63|0
1653664500000|2022-05-27 15:15:00|10488.09|10488.09|10488.41|10488.41|10488.41|10488.41|10487.87|10487.87|0
1653664510000|2022-05-27 15:15:10|10488.63|10488.63|10489|10489|10489|10489|10488.63|10488.63|0
1653664520000|2022-05-27 15:15:20|10489.28|10489.28|10489.84|10489.84|10489.84|10489.84|10489.28|10489.28|0
1653664530000|2022-05-27 15:15:30|10490.07|10490.07|10490.3|10490.3|10490.3|10490.3|10490.07|10490.07|0
1653664540000|2022-05-27 15:15:40|10490.39|10490.39|10490.31|10490.31|10490.39|10490.39|10490.31|10490.31|0
1653664550000|2022-05-27 15:15:50|10490.81|10490.81|10491.08|10491.08|10491.08|10491.08|10490.31|10490.31|0
1653664560000|2022-05-27 15:16:00|10491.33|10491.33|10491.74|10491.74|10491.74|10491.74|10491.33|10491.33|0
1653664570000|2022-05-27 15:16:10|10491.82|10491.82|10491.82|10491.82|10491.82|10491.82|10491.82|10491.82|0
1653664580000|2022-05-27 15:16:20|10492.03|10492.03|10492.03|10492.03|10492.03|10492.03|10492.03|10492.03|0
1653664590000|2022-05-27 15:16:30|10492.21|10492.21|10493.06|10493.06|10493.06|10493.06|10492.21|10492.21|0
1653664600000|2022-05-27 15:16:40|10493.3|10493.3|10493.3|10493.3|10493.3|10493.3|10493.3|10493.3|0
1653664610000|2022-05-27 15:16:50|10491.73|10491.73|10491.85|10491.85|10491.85|10491.85|10491.73|10491.73|0
1653664620000|2022-05-27 15:17:00|10491.73|10491.73|10490.9|10490.9|10491.73|10491.73|10490.71|10490.71|0
1653664630000|2022-05-27 15:17:10|10491.33|10491.33|10491.33|10491.33|10491.33|10491.33|10491.33|10491.33|0
1653664640000|2022-05-27 15:17:20|10491.15|10491.15|10491.24|10491.24|10491.24|10491.24|10491.15|10491.15|0
1653664650000|2022-05-27 15:17:30|10491.42|10491.42|10491.07|10491.07|10491.43|10491.43|10490.64|10490.64|0
1653664660000|2022-05-27 15:17:40|10490.29|10490.29|10490.61|10490.61|10490.72|10490.72|10490.29|10490.29|0
1653664670000|2022-05-27 15:17:50|10490.39|10490.39|10490.72|10490.72|10490.72|10490.72|10490.39|10490.39|0
1653664680000|2022-05-27 15:18:00|10490.28|10490.28|10491.62|10491.62|10491.83|10491.83|10490.28|10490.28|0
1653664690000|2022-05-27 15:18:10|10491.25|10491.25|10491.3|10491.3|10491.69|10491.69|10491.25|10491.25|0
1653664700000|2022-05-27 15:18:20|10491.53|10491.53|10491.61|10491.61|10491.7|10491.7|10491.28|10491.28|0
1653664710000|2022-05-27 15:18:30|10491.15|10491.15|10491.7|10491.7|10491.7|10491.7|10491.15|10491.15|0
1653664720000|2022-05-27 15:18:40|10491.53|10491.53|10491.53|10491.53|10491.53|10491.53|10491.53|10491.53|0
1653664730000|2022-05-27 15:18:50|10491.75|10491.75|10492.43|10492.43|10492.53|10492.53|10491.75|10491.75|0
1653664740000|2022-05-27 15:19:00|10492.53|10492.53|10494.12|10494.12|10494.34|10494.34|10492.31|10492.31|0
1653664750000|2022-05-27 15:19:10|10493.69|10493.69|10493.69|10493.69|10493.69|10493.69|10493.69|10493.69|0
1653664760000|2022-05-27 15:19:20|10493.58|10493.58|10495.56|10495.56|10495.56|10495.56|10493.58|10493.58|0
1653664770000|2022-05-27 15:19:30|10495.78|10495.78|10495.6|10495.6|10495.78|10495.78|10495.6|10495.6|0
1653664780000|2022-05-27 15:19:40|10496.03|10496.03|10496.73|10496.73|10496.73|10496.73|10496.03|10496.03|0
1653664790000|2022-05-27 15:19:50|10496.65|10496.65|10496.96|10496.96|10497.08|10497.08|10496.65|10496.65|0
1653664800000|2022-05-27 15:20:00|10496.53|10496.53|10496.34|10496.34|10496.71|10496.71|10496.1|10496.1|0
1653664810000|2022-05-27 15:20:10|10496.56|10496.56|10495.91|10495.91|10496.56|10496.56|10495.91|10495.91|0
1653664820000|2022-05-27 15:20:20|10495.82|10495.82|10496.49|10496.49|10496.49|10496.49|10495.82|10495.82|0
1653664830000|2022-05-27 15:20:30|10496.36|10496.36|10496.24|10496.24|10496.36|10496.36|10496.24|10496.24|0
1653664840000|2022-05-27 15:20:40|10496.33|10496.33|10495.32|10495.32|10496.33|10496.33|10495.32|10495.32|0
1653664850000|2022-05-27 15:20:50|10494.45|10494.45|10494.06|10494.06|10494.45|10494.45|10494.06|10494.06|0
1653664860000|2022-05-27 15:21:00|10493.66|10493.66|10493.88|10493.88|10493.88|10493.88|10492.83|10492.83|0
1653664870000|2022-05-27 15:21:10|10493.66|10493.66|10493.56|10493.56|10493.66|10493.66|10493.13|10493.13|0
1653664880000|2022-05-27 15:21:20|10493.4|10493.4|10493.84|10493.84|10493.84|10493.84|10493.4|10493.4|0
1653664890000|2022-05-27 15:21:30|10494.34|10494.34|10494.34|10494.34|10494.34|10494.34|10494.34|10494.34|0
1653664900000|2022-05-27 15:21:40|10494.22|10494.22|10494.5|10494.5|10495|10495|10494.22|10494.22|0
1653664910000|2022-05-27 15:21:50|10494.59|10494.59|10495.38|10495.38|10495.38|10495.38|10494.59|10494.59|0
1653664920000|2022-05-27 15:22:00|10495.25|10495.25|10495.36|10495.36|10495.36|10495.36|10495.25|10495.25|0
1653664930000|2022-05-27 15:22:10|10495.28|10495.28|10495.03|10495.03|10495.51|10495.51|10495.03|10495.03|0
1653664940000|2022-05-27 15:22:20|10494.93|10494.93|10495.25|10495.25|10495.25|10495.25|10494.93|10494.93|0
1653664950000|2022-05-27 15:22:30|10495.35|10495.35|10496.04|10496.04|10496.13|10496.13|10495.35|10495.35|0
1653664960000|2022-05-27 15:22:40|10496.14|10496.14|10496.01|10496.01|10496.14|10496.14|10495.77|10495.77|0
1653664970000|2022-05-27 15:22:50|10496.19|10496.19|10496.41|10496.41|10496.41|10496.41|10496.19|10496.19|0
1653664980000|2022-05-27 15:23:00|10496.63|10496.63|10496.52|10496.52|10496.63|10496.63|10496.52|10496.52|0
1653664990000|2022-05-27 15:23:10|10496.7|10496.7|10497.14|10497.14|10497.14|10497.14|10496.7|10496.7|0
1653665000000|2022-05-27 15:23:20|10496.86|10496.86|10495.45|10495.45|10497.55|10497.55|10495.45|10495.45|0
1653665010000|2022-05-27 15:23:30|10495.73|10495.73|10496.51|10496.51|10496.51|10496.51|10495.64|10495.64|0
1653665020000|2022-05-27 15:23:40|10496.63|10496.63|10496.84|10496.84|10496.84|10496.84|10496.63|10496.63|0
1653665030000|2022-05-27 15:23:50|10496.62|10496.62|10496.52|10496.52|10496.62|10496.62|10496.3|10496.3|0
1653665040000|2022-05-27 15:24:00|10496.65|10496.65|10496.67|10496.67|10496.67|10496.67|10496.54|10496.54|0
1653665050000|2022-05-27 15:24:10|10496.79|10496.79|10496.79|10496.79|10496.79|10496.79|10496.79|10496.79|0
1653665060000|2022-05-27 15:24:20|10496.4|10496.4|10496.17|10496.17|10496.4|10496.4|10496.17|10496.17|0
1653665070000|2022-05-27 15:24:30|10496.09|10496.09|10496.09|10496.09|10496.09|10496.09|10496.09|10496.09|0
1653665080000|2022-05-27 15:24:40|10495.84|10495.84|10495.84|10495.84|10495.84|10495.84|10495.84|10495.84|0
1653665090000|2022-05-27 15:24:50|10495.48|10495.48|10495.61|10495.61|10495.61|10495.61|10495.48|10495.48|0
1653665100000|2022-05-27 15:25:00|10495.79|10495.79|10495.23|10495.23|10496.01|10496.01|10494.45|10494.45|0
1653665110000|2022-05-27 15:25:10|10495.11|10495.11|10494.67|10494.67|10495.56|10495.56|10494.67|10494.67|0
1653665120000|2022-05-27 15:25:20|10494.9|10494.9|10493.89|10493.89|10494.9|10494.9|10493.89|10493.89|0
1653665130000|2022-05-27 15:25:30|10494.11|10494.11|10494.97|10494.97|10494.97|10494.97|10494.11|10494.11|0
1653665140000|2022-05-27 15:25:40|10494.29|10494.29|10494.46|10494.46|10494.46|10494.46|10494.29|10494.29|0
1653665150000|2022-05-27 15:25:50|10494.92|10494.92|10495.17|10495.17|10495.17|10495.17|10494.92|10494.92|0
1653665160000|2022-05-27 15:26:00|10495.41|10495.41|10494.86|10494.86|10495.41|10495.41|10494.86|10494.86|0
1653665170000|2022-05-27 15:26:10|10495.05|10495.05|10494.8|10494.8|10495.05|10495.05|10494.8|10494.8|0
1653665180000|2022-05-27 15:26:20|10494.68|10494.68|10494.3|10494.3|10494.76|10494.76|10494.3|10494.3|0
1653665190000|2022-05-27 15:26:30|10494.14|10494.14|10493.07|10493.07|10494.14|10494.14|10493.07|10493.07|0
1653665200000|2022-05-27 15:26:40|10492.18|10492.18|10491.29|10491.29|10492.18|10492.18|10491.03|10491.03|0
1653665210000|2022-05-27 15:26:50|10491.1|10491.1|10490.59|10490.59|10491.29|10491.29|10490.59|10490.59|0
1653665220000|2022-05-27 15:27:00|10490.71|10490.71|10490.68|10490.68|10490.9|10490.9|10490.68|10490.68|0
1653665230000|2022-05-27 15:27:10|10490.79|10490.79|10490.79|10490.79|10490.79|10490.79|10490.79|10490.79|0
1653665240000|2022-05-27 15:27:20|10490.36|10490.36|10491.16|10491.16|10491.33|10491.33|10490.36|10490.36|0
1653665250000|2022-05-27 15:27:30|10491.07|10491.07|10491.84|10491.84|10491.84|10491.84|10490.82|10490.82|0
1653665260000|2022-05-27 15:27:40|10491.92|10491.92|10491.21|10491.21|10491.92|10491.92|10491.21|10491.21|0
1653665270000|2022-05-27 15:27:50|10490.75|10490.75|10491.41|10491.41|10491.53|10491.53|10490.75|10490.75|0
1653665280000|2022-05-27 15:28:00|10492.26|10492.26|10493.79|10493.79|10494.51|10494.51|10492.26|10492.26|0
1653665290000|2022-05-27 15:28:10|10493.95|10493.95|10494.02|10494.02|10494.02|10494.02|10493.83|10493.83|0
1653665310000|2022-05-27 15:28:30|10494.12|10494.12|10494.12|10494.12|10494.12|10494.12|10494.12|10494.12|0
1653665320000|2022-05-27 15:28:40|10494.33|10494.33|10495.35|10495.35|10495.35|10495.35|10494.14|10494.14|0
1653665330000|2022-05-27 15:28:50|10494.92|10494.92|10494.09|10494.09|10494.92|10494.92|10493.96|10493.96|0
1653665340000|2022-05-27 15:29:00|10493.35|10493.35|10494.52|10494.52|10494.95|10494.95|10493.35|10493.35|0
1653665350000|2022-05-27 15:29:10|10494.77|10494.77|10495.46|10495.46|10495.46|10495.46|10494.77|10494.77|0
1653665360000|2022-05-27 15:29:20|10495.69|10495.69|10496.62|10496.62|10496.62|10496.62|10495.69|10495.69|0
1653665370000|2022-05-27 15:29:30|10497.4|10497.4|10498.09|10498.09|10498.09|10498.09|10497.05|10497.05|0
1653665380000|2022-05-27 15:29:40|10497.74|10497.74|10498.89|10498.89|10499.39|10499.39|10497.74|10497.74|0
1653665390000|2022-05-27 15:29:50|10498.98|10498.98|10500.56|10500.56|10501.29|10501.29|10498.35|10498.35|0
1653894900000|2022-05-30 07:15:00|10572.61|10572.61|10577.77|10577.77|10577.77|10577.77|10572.61|10572.61|0
1653894910000|2022-05-30 07:15:10|10577.06|10577.06|10572.22|10572.22|10577.43|10577.43|10572.22|10572.22|0
1653894920000|2022-05-30 07:15:20|10571.08|10571.08|10565.09|10565.09|10571.3|10571.3|10565.09|10565.09|0
1653894930000|2022-05-30 07:15:30|10564.91|10564.91|10560.27|10560.27|10564.91|10564.91|10559.36|10559.36|0
1653894940000|2022-05-30 07:15:40|10560.16|10560.16|10553.67|10553.67|10560.59|10560.59|10553.67|10553.67|0
1653894960000|2022-05-30 07:16:00|10554.81|10554.81|10556.26|10556.26|10557.83|10557.83|10554.81|10554.81|0
1653894970000|2022-05-30 07:16:10|10555.79|10555.79|10557.26|10557.26|10557.26|10557.26|10555.79|10555.79|0
1653894980000|2022-05-30 07:16:20|10557.59|10557.59|10555.77|10555.77|10557.59|10557.59|10555.77|10555.77|0
1653894990000|2022-05-30 07:16:30|10555.68|10555.68|10556.12|10556.12|10556.12|10556.12|10555.68|10555.68|0
1653895000000|2022-05-30 07:16:40|10556.21|10556.21|10555.43|10555.43|10556.21|10556.21|10555.11|10555.11|0
1653895010000|2022-05-30 07:16:50|10555.28|10555.28|10555.28|10555.28|10555.28|10555.28|10555.28|10555.28|0
1653895030000|2022-05-30 07:17:10|10555.51|10555.51|10554.55|10554.55|10555.73|10555.73|10554.55|10554.55|0
1653895040000|2022-05-30 07:17:20|10554.28|10554.28|10555.1|10555.1|10555.25|10555.25|10554.28|10554.28|0
1653895050000|2022-05-30 07:17:30|10555.02|10555.02|10555.7|10555.7|10555.7|10555.7|10555.02|10555.02|0
1653895060000|2022-05-30 07:17:40|10555.62|10555.62|10555.95|10555.95|10556.27|10556.27|10555.62|10555.62|0
1653895070000|2022-05-30 07:17:50|10556.8|10556.8|10556.8|10556.8|10556.8|10556.8|10556.8|10556.8|0
1653895080000|2022-05-30 07:18:00|10560.14|10560.14|10562.01|10562.01|10562.01|10562.01|10560.14|10560.14|0
1653895090000|2022-05-30 07:18:10|10562.34|10562.34|10563.26|10563.26|10563.48|10563.48|10562.34|10562.34|0
1653895100000|2022-05-30 07:18:20|10563.54|10563.54|10564.01|10564.01|10564.01|10564.01|10563.54|10563.54|0
1653895110000|2022-05-30 07:18:30|10565.57|10565.57|10565.1|10565.1|10565.57|10565.57|10565.1|10565.1|0
1653895120000|2022-05-30 07:18:40|10565.47|10565.47|10565.47|10565.47|10565.47|10565.47|10565.47|10565.47|0
1653895140000|2022-05-30 07:19:00|10564.94|10564.94|10563.1|10563.1|10564.94|10564.94|10563.1|10563.1|0
1653895150000|2022-05-30 07:19:10|10562.73|10562.73|10562.73|10562.73|10562.73|10562.73|10562.51|10562.51|0
1653895170000|2022-05-30 07:19:30|10563.03|10563.03|10561.34|10561.34|10563.12|10563.12|10561.34|10561.34|0
1653895180000|2022-05-30 07:19:40|10560.86|10560.86|10560.73|10560.73|10561.03|10561.03|10560.58|10560.58|0
1653895190000|2022-05-30 07:19:50|10562.56|10562.56|10564.3|10564.3|10564.3|10564.3|10562.56|10562.56|0
1653895200000|2022-05-30 07:20:00|10564.83|10564.83|10565.8|10565.8|10565.91|10565.91|10564.83|10564.83|0
1653895210000|2022-05-30 07:20:10|10565.36|10565.36|10564.92|10564.92|10565.36|10565.36|10564.92|10564.92|0
1653895220000|2022-05-30 07:20:20|10563.65|10563.65|10563.65|10563.65|10563.65|10563.65|10563.65|10563.65|0
1653895230000|2022-05-30 07:20:30|10562.8|10562.8|10562.8|10562.8|10562.8|10562.8|10562.8|10562.8|0
1653895240000|2022-05-30 07:20:40|10562.88|10562.88|10562.88|10562.88|10562.88|10562.88|10562.88|10562.88|0
1653895250000|2022-05-30 07:20:50|10563.57|10563.57|10563.78|10563.78|10563.78|10563.78|10563.57|10563.57|0
1653895260000|2022-05-30 07:21:00|10564.44|10564.44|10564.44|10564.44|10564.77|10564.77|10564.44|10564.44|0
1653895270000|2022-05-30 07:21:10|10564.55|10564.55|10564.08|10564.08|10564.55|10564.55|10563.57|10563.57|0
1653895280000|2022-05-30 07:21:20|10564.26|10564.26|10564.26|10564.26|10564.26|10564.26|10564.26|10564.26|0
1653895290000|2022-05-30 07:21:30|10564.69|10564.69|10565.05|10565.05|10565.05|10565.05|10564.69|10564.69|0
1653895300000|2022-05-30 07:21:40|10564.95|10564.95|10564.51|10564.51|10564.95|10564.95|10564.51|10564.51|0
1653895310000|2022-05-30 07:21:50|10564.95|10564.95|10564.95|10564.95|10564.95|10564.95|10564.95|10564.95|0
1653895320000|2022-05-30 07:22:00|10564.51|10564.51|10566.54|10566.54|10566.54|10566.54|10564.51|10564.51|0
1653895330000|2022-05-30 07:22:10|10567.07|10567.07|10569.54|10569.54|10569.63|10569.63|10567.07|10567.07|0
1653895340000|2022-05-30 07:22:20|10570.32|10570.32|10570.32|10570.32|10570.32|10570.32|10570.32|10570.32|0
1653895350000|2022-05-30 07:22:30|10570.09|10570.09|10569.63|10569.63|10570.09|10570.09|10569.63|10569.63|0
1653895360000|2022-05-30 07:22:40|10569.96|10569.96|10569.96|10569.96|10569.96|10569.96|10569.96|10569.96|0
1653895380000|2022-05-30 07:23:00|10569.17|10569.17|10568.53|10568.53|10569.17|10569.17|10568.53|10568.53|0
1653895400000|2022-05-30 07:23:20|10568.3|10568.3|10569.16|10569.16|10569.16|10569.16|10568.3|10568.3|0
1653895410000|2022-05-30 07:23:30|10568.72|10568.72|10568.72|10568.72|10568.72|10568.72|10568.72|10568.72|0
1653895420000|2022-05-30 07:23:40|10568.29|10568.29|10568.51|10568.51|10568.51|10568.51|10568.07|10568.07|0
1653895430000|2022-05-30 07:23:50|10568.28|10568.28|10567.5|10567.5|10568.28|10568.28|10567.5|10567.5|0
1653895440000|2022-05-30 07:24:00|10566.64|10566.64|10566.64|10566.64|10566.64|10566.64|10566.64|10566.64|0
1653895450000|2022-05-30 07:24:10|10565.96|10565.96|10565.96|10565.96|10565.96|10565.96|10565.96|10565.96|0
1653895460000|2022-05-30 07:24:20|10565.7|10565.7|10565.7|10565.7|10565.7|10565.7|10565.7|10565.7|0
1653895490000|2022-05-30 07:24:50|10564.92|10564.92|10565.49|10565.49|10565.7|10565.7|10564.92|10564.92|0
1653895500000|2022-05-30 07:25:00|10564.18|10564.18|10563.72|10563.72|10564.18|10564.18|10563.72|10563.72|0
1653895510000|2022-05-30 07:25:10|10563.25|10563.25|10563.31|10563.31|10563.41|10563.41|10563.25|10563.25|0
1653895530000|2022-05-30 07:25:30|10564.88|10564.88|10566.35|10566.35|10566.35|10566.35|10564.88|10564.88|0
1653895540000|2022-05-30 07:25:40|10564.78|10564.78|10564|10564|10564.78|10564.78|10564|10564|0
1653895550000|2022-05-30 07:25:50|10564.43|10564.43|10565.34|10565.34|10565.34|10565.34|10564.43|10564.43|0
1653895570000|2022-05-30 07:26:10|10565.17|10565.17|10565.17|10565.17|10565.17|10565.17|10565.17|10565.17|0
1653895580000|2022-05-30 07:26:20|10564.49|10564.49|10564.49|10564.49|10564.49|10564.49|10564.49|10564.49|0
1653895590000|2022-05-30 07:26:30|10565.03|10565.03|10565.03|10565.03|10565.03|10565.03|10565.03|10565.03|0
1653895600000|2022-05-30 07:26:40|10564.71|10564.71|10563.71|10563.71|10564.71|10564.71|10563.71|10563.71|0
1653895620000|2022-05-30 07:27:00|10563.93|10563.93|10563.93|10563.93|10563.93|10563.93|10563.93|10563.93|0
1653895640000|2022-05-30 07:27:20|10563.27|10563.27|10563.27|10563.27|10563.27|10563.27|10563.27|10563.27|0
1653895650000|2022-05-30 07:27:30|10563.49|10563.49|10563.53|10563.53|10563.78|10563.78|10562.86|10562.86|0
1653895660000|2022-05-30 07:27:40|10563.65|10563.65|10563.33|10563.33|10563.65|10563.65|10563.33|10563.33|0
1653895670000|2022-05-30 07:27:50|10563.22|10563.22|10563.65|10563.65|10563.65|10563.65|10563.22|10563.22|0
1653895680000|2022-05-30 07:28:00|10563.19|10563.19|10562.75|10562.75|10563.19|10563.19|10562.75|10562.75|0
1653895720000|2022-05-30 07:28:40|10562.02|10562.02|10561.35|10561.35|10562.02|10562.02|10561.35|10561.35|0
1653895730000|2022-05-30 07:28:50|10561.67|10561.67|10559.8|10559.8|10561.67|10561.67|10559.8|10559.8|0
1653895740000|2022-05-30 07:29:00|10559.97|10559.97|10560.51|10560.51|10560.51|10560.51|10559.97|10559.97|0
1653895760000|2022-05-30 07:29:20|10561.38|10561.38|10561.38|10561.38|10561.38|10561.38|10561.38|10561.38|0
1653895770000|2022-05-30 07:29:30|10561.63|10561.63|10561.63|10561.63|10561.63|10561.63|10561.63|10561.63|0
1653895790000|2022-05-30 07:29:50|10561.91|10561.91|10563.54|10563.54|10563.54|10563.54|10561.91|10561.91|0
1653895800000|2022-05-30 07:30:00|10564|10564|10562.9|10562.9|10564|10564|10562.68|10562.68|0
1653895820000|2022-05-30 07:30:20|10563.33|10563.33|10564.27|10564.27|10564.27|10564.27|10563.33|10563.33|0
1653895830000|2022-05-30 07:30:30|10566.98|10566.98|10565.5|10565.5|10570.64|10570.64|10565.5|10565.5|0
1653895840000|2022-05-30 07:30:40|10562.36|10562.36|10560.82|10560.82|10562.36|10562.36|10559.79|10559.79|0
1653895850000|2022-05-30 07:30:50|10560.14|10560.14|10560.42|10560.42|10560.42|10560.42|10559.06|10559.06|0
1653895860000|2022-05-30 07:31:00|10560.64|10560.64|10561.8|10561.8|10561.8|10561.8|10560.27|10560.27|0
1653895870000|2022-05-30 07:31:10|10560.93|10560.93|10561.09|10561.09|10561.09|10561.09|10560.93|10560.93|0
1653895880000|2022-05-30 07:31:20|10561.42|10561.42|10558.28|10558.28|10561.42|10561.42|10558.28|10558.28|0
1653895890000|2022-05-30 07:31:30|10557.4|10557.4|10557.41|10557.41|10558.06|10558.06|10557.4|10557.4|0
1653895900000|2022-05-30 07:31:40|10555.06|10555.06|10555.38|10555.38|10555.38|10555.38|10554.27|10554.27|0
1653895910000|2022-05-30 07:31:50|10555.05|10555.05|10555.05|10555.05|10555.05|10555.05|10555.05|10555.05|0
1653895930000|2022-05-30 07:32:10|10555.93|10555.93|10556.92|10556.92|10556.92|10556.92|10555.93|10555.93|0
1653895960000|2022-05-30 07:32:40|10556.48|10556.48|10556.74|10556.74|10556.74|10556.74|10556.48|10556.48|0
1653896000000|2022-05-30 07:33:20|10557.06|10557.06|10557.06|10557.06|10557.06|10557.06|10557.06|10557.06|0
1653896020000|2022-05-30 07:33:40|10557.91|10557.91|10561.02|10561.02|10561.02|10561.02|10557.91|10557.91|0
1653896030000|2022-05-30 07:33:50|10561.52|10561.52|10562.4|10562.4|10562.4|10562.4|10561.52|10561.52|0
1653896040000|2022-05-30 07:34:00|10562.53|10562.53|10562.53|10562.53|10562.53|10562.53|10562.53|10562.53|0
1653896050000|2022-05-30 07:34:10|10563.03|10563.03|10563.94|10563.94|10563.94|10563.94|10563.03|10563.03|0
1653896060000|2022-05-30 07:34:20|10564.16|10564.16|10565.44|10565.44|10565.6|10565.6|10564.16|10564.16|0
1653896070000|2022-05-30 07:34:30|10566.13|10566.13|10568.48|10568.48|10568.48|10568.48|10566.13|10566.13|0
1653896080000|2022-05-30 07:34:40|10567.82|10567.82|10568.06|10568.06|10568.72|10568.72|10567.82|10567.82|0
1653896100000|2022-05-30 07:35:00|10568.13|10568.13|10569.34|10569.34|10569.34|10569.34|10568.13|10568.13|0
1653896110000|2022-05-30 07:35:10|10569.12|10569.12|10568.27|10568.27|10569.12|10569.12|10568.27|10568.27|0
1653896120000|2022-05-30 07:35:20|10569.12|10569.12|10569.12|10569.12|10569.12|10569.12|10569.12|10569.12|0
1653896150000|2022-05-30 07:35:50|10568.87|10568.87|10569.04|10569.04|10569.04|10569.04|10568.87|10568.87|0
1653896160000|2022-05-30 07:36:00|10568.83|10568.83|10568.83|10568.83|10568.83|10568.83|10568.83|10568.83|0
1653896170000|2022-05-30 07:36:10|10569.26|10569.26|10569.26|10569.26|10569.26|10569.26|10569.26|10569.26|0
1653896180000|2022-05-30 07:36:20|10569.01|10569.01|10569.01|10569.01|10569.01|10569.01|10569.01|10569.01|0
1653896200000|2022-05-30 07:36:40|10569.22|10569.22|10570.64|10570.64|10570.64|10570.64|10569.22|10569.22|0
1653896210000|2022-05-30 07:36:50|10570.47|10570.47|10570.79|10570.79|10570.79|10570.79|10569.68|10569.68|0
1653896220000|2022-05-30 07:37:00|10571.02|10571.02|10573.35|10573.35|10573.35|10573.35|10571.02|10571.02|0
1653896240000|2022-05-30 07:37:20|10573.09|10573.09|10574.58|10574.58|10574.58|10574.58|10572.92|10572.92|0
1653896250000|2022-05-30 07:37:30|10573.69|10573.69|10573.69|10573.69|10573.69|10573.69|10573.69|10573.69|0
1653896260000|2022-05-30 07:37:40|10573.87|10573.87|10573.87|10573.87|10573.87|10573.87|10573.87|10573.87|0
1653896270000|2022-05-30 07:37:50|10574.26|10574.26|10573.74|10573.74|10574.52|10574.52|10573.48|10573.48|0
1653896280000|2022-05-30 07:38:00|10574.13|10574.13|10575.53|10575.53|10575.53|10575.53|10574.13|10574.13|0
1653896290000|2022-05-30 07:38:10|10576.38|10576.38|10578.11|10578.11|10578.11|10578.11|10576.38|10576.38|0
1653896300000|2022-05-30 07:38:20|10578.57|10578.57|10578.92|10578.92|10578.92|10578.92|10578.44|10578.44|0
1653896310000|2022-05-30 07:38:30|10579.2|10579.2|10579.22|10579.22|10579.3|10579.3|10578.84|10578.84|0
1653896320000|2022-05-30 07:38:40|10579.66|10579.66|10579.66|10579.66|10579.66|10579.66|10579.66|10579.66|0
1653896350000|2022-05-30 07:39:10|10578.87|10578.87|10579.03|10579.03|10579.03|10579.03|10578.43|10578.43|0
1653896360000|2022-05-30 07:39:20|10579.25|10579.25|10580.54|10580.54|10580.54|10580.54|10579.04|10579.04|0
1653896370000|2022-05-30 07:39:30|10580.76|10580.76|10580.76|10580.76|10580.99|10580.99|10580.76|10580.76|0
1653896380000|2022-05-30 07:39:40|10580.87|10580.87|10580.87|10580.87|10580.87|10580.87|10580.87|10580.87|0
1653896390000|2022-05-30 07:39:50|10581.25|10581.25|10581.25|10581.25|10581.25|10581.25|10581.25|10581.25|0
1653896400000|2022-05-30 07:40:00|10581.48|10581.48|10582.45|10582.45|10582.45|10582.45|10581.48|10581.48|0
1653896410000|2022-05-30 07:40:10|10582.66|10582.66|10585.05|10585.05|10585.05|10585.05|10582.66|10582.66|0
1653896420000|2022-05-30 07:40:20|10585.14|10585.14|10585.37|10585.37|10585.53|10585.53|10585.14|10585.14|0
1653896450000|2022-05-30 07:40:50|10586.05|10586.05|10586.05|10586.05|10586.05|10586.05|10586.05|10586.05|0
1653896460000|2022-05-30 07:41:00|10585.55|10585.55|10585.26|10585.26|10586.2|10586.2|10585.26|10585.26|0
1653896470000|2022-05-30 07:41:10|10585.37|10585.37|10585.14|10585.14|10585.37|10585.37|10585.14|10585.14|0
1653896480000|2022-05-30 07:41:20|10585.33|10585.33|10587.17|10587.17|10587.17|10587.17|10585.33|10585.33|0
1653896490000|2022-05-30 07:41:30|10586.96|10586.96|10586.96|10586.96|10586.96|10586.96|10586.96|10586.96|0
1653896500000|2022-05-30 07:41:40|10586.74|10586.74|10586.85|10586.85|10586.85|10586.85|10586.74|10586.74|0
1653896520000|2022-05-30 07:42:00|10586.62|10586.62|10589.61|10589.61|10589.61|10589.61|10586.62|10586.62|0
1653896530000|2022-05-30 07:42:10|10589.83|10589.83|10589.5|10589.5|10589.83|10589.83|10589.5|10589.5|0
1653896540000|2022-05-30 07:42:20|10589.38|10589.38|10589.38|10589.38|10589.38|10589.38|10589.38|10589.38|0
1653896550000|2022-05-30 07:42:30|10589.16|10589.16|10590.62|10590.62|10590.62|10590.62|10589.16|10589.16|0
1653896560000|2022-05-30 07:42:40|10590.14|10590.14|10590.14|10590.14|10590.14|10590.14|10590.14|10590.14|0
1653896570000|2022-05-30 07:42:50|10590.37|10590.37|10591.92|10591.92|10591.92|10591.92|10590.21|10590.21|0
1653896580000|2022-05-30 07:43:00|10592.08|10592.08|10591.85|10591.85|10592.08|10592.08|10591.69|10591.69|0
1653896590000|2022-05-30 07:43:10|10591.38|10591.38|10591.22|10591.22|10591.38|10591.38|10591.22|10591.22|0
1653896600000|2022-05-30 07:43:20|10591.54|10591.54|10591.54|10591.54|10591.54|10591.54|10591.54|10591.54|0
1653896610000|2022-05-30 07:43:30|10590.8|10590.8|10590.8|10590.8|10590.8|10590.8|10590.8|10590.8|0
1653896620000|2022-05-30 07:43:40|10588.88|10588.88|10589.68|10589.68|10590.19|10590.19|10588.88|10588.88|0
1653896630000|2022-05-30 07:43:50|10589.31|10589.31|10588.81|10588.81|10589.31|10589.31|10588.81|10588.81|0
1653896640000|2022-05-30 07:44:00|10589.03|10589.03|10588.16|10588.16|10589.03|10589.03|10587.72|10587.72|0
1653896660000|2022-05-30 07:44:20|10588.24|10588.24|10588.31|10588.31|10588.55|10588.55|10588.24|10588.24|0
1653896670000|2022-05-30 07:44:30|10588.73|10588.73|10587.6|10587.6|10588.73|10588.73|10587.6|10587.6|0
1653896680000|2022-05-30 07:44:40|10587.16|10587.16|10588.73|10588.73|10588.73|10588.73|10587.16|10587.16|0
1653896690000|2022-05-30 07:44:50|10588.96|10588.96|10589.19|10589.19|10589.19|10589.19|10588.96|10588.96|0
1653896700000|2022-05-30 07:45:00|10589.36|10589.36|10589.36|10589.36|10589.36|10589.36|10589.36|10589.36|0
1653896750000|2022-05-30 07:45:50|10589|10589|10589|10589|10589|10589|10589|10589|0
1653896760000|2022-05-30 07:46:00|10588.9|10588.9|10588.18|10588.18|10588.9|10588.9|10588.18|10588.18|0
1653896770000|2022-05-30 07:46:10|10588.97|10588.97|10588.97|10588.97|10588.97|10588.97|10588.97|10588.97|0
1653896790000|2022-05-30 07:46:30|10588.74|10588.74|10588.95|10588.95|10588.95|10588.95|10588.74|10588.74|0
1653896800000|2022-05-30 07:46:40|10588.87|10588.87|10588.01|10588.01|10588.87|10588.87|10588.01|10588.01|0
1653896810000|2022-05-30 07:46:50|10587.48|10587.48|10587.04|10587.04|10587.48|10587.48|10587.04|10587.04|0
1653896840000|2022-05-30 07:47:20|10586.04|10586.04|10586.04|10586.04|10586.04|10586.04|10586.04|10586.04|0
1653896870000|2022-05-30 07:47:50|10585.87|10585.87|10585.87|10585.87|10585.87|10585.87|10585.87|10585.87|0
1653896880000|2022-05-30 07:48:00|10585.12|10585.12|10584.65|10584.65|10585.12|10585.12|10584.65|10584.65|0
1653896900000|2022-05-30 07:48:20|10584.9|10584.9|10584.9|10584.9|10584.9|10584.9|10584.9|10584.9|0
1653896910000|2022-05-30 07:48:30|10585.26|10585.26|10585.26|10585.26|10585.26|10585.26|10585.26|10585.26|0
1653896920000|2022-05-30 07:48:40|10585.36|10585.36|10585|10585|10585.36|10585.36|10585|10585|0
1653896930000|2022-05-30 07:48:50|10584.78|10584.78|10582.77|10582.77|10584.78|10584.78|10582.62|10582.62|0
1653896940000|2022-05-30 07:49:00|10583.07|10583.07|10582.64|10582.64|10583.07|10583.07|10582.64|10582.64|0
1653896960000|2022-05-30 07:49:20|10582.86|10582.86|10582.86|10582.86|10582.86|10582.86|10582.86|10582.86|0
1653896970000|2022-05-30 07:49:30|10582.34|10582.34|10581.32|10581.32|10582.34|10582.34|10580.9|10580.9|0
1653896990000|2022-05-30 07:49:50|10581.5|10581.5|10581.5|10581.5|10581.5|10581.5|10581.5|10581.5|0
1653897000000|2022-05-30 07:50:00|10581.27|10581.27|10581.33|10581.33|10581.5|10581.5|10581.11|10581.11|0
1653897010000|2022-05-30 07:50:10|10580.94|10580.94|10581.16|10581.16|10581.16|10581.16|10580.94|10580.94|0
1653897020000|2022-05-30 07:50:20|10581.38|10581.38|10581.6|10581.6|10581.6|10581.6|10581.38|10581.38|0
1653897050000|2022-05-30 07:50:50|10582.38|10582.38|10582.48|10582.48|10582.48|10582.48|10582.38|10582.38|0
1653897070000|2022-05-30 07:51:10|10582.91|10582.91|10582.91|10582.91|10582.91|10582.91|10582.91|10582.91|0
1653897100000|2022-05-30 07:51:40|10583.13|10583.13|10583.13|10583.13|10583.13|10583.13|10583.13|10583.13|0
1653897110000|2022-05-30 07:51:50|10584.7|10584.7|10585.48|10585.48|10585.48|10585.48|10584.7|10584.7|0
1653897120000|2022-05-30 07:52:00|10585.92|10585.92|10585.92|10585.92|10585.92|10585.92|10585.92|10585.92|0
1653897150000|2022-05-30 07:52:30|10586.34|10586.34|10586.34|10586.34|10586.34|10586.34|10586.34|10586.34|0
1653897200000|2022-05-30 07:53:20|10584.74|10584.74|10584.74|10584.74|10584.74|10584.74|10584.74|10584.74|0
1653897210000|2022-05-30 07:53:30|10584.99|10584.99|10584.33|10584.33|10585.02|10585.02|10584.12|10584.12|0
1653897220000|2022-05-30 07:53:40|10584.79|10584.79|10584.79|10584.79|10584.79|10584.79|10584.79|10584.79|0
1653897230000|2022-05-30 07:53:50|10584.98|10584.98|10584.98|10584.98|10584.98|10584.98|10584.98|10584.98|0
1653897240000|2022-05-30 07:54:00|10584.19|10584.19|10584.19|10584.19|10584.19|10584.19|10584.19|10584.19|0
1653897250000|2022-05-30 07:54:10|10583.94|10583.94|10583.94|10583.94|10583.94|10583.94|10583.94|10583.94|0
1653897260000|2022-05-30 07:54:20|10583.69|10583.69|10583.48|10583.48|10583.69|10583.69|10583.48|10583.48|0
1653897280000|2022-05-30 07:54:40|10583.88|10583.88|10583.69|10583.69|10584.55|10584.55|10583.69|10583.69|0
1653897290000|2022-05-30 07:54:50|10584.55|10584.55|10584.55|10584.55|10584.55|10584.55|10584.55|10584.55|0
1653897300000|2022-05-30 07:55:00|10584.66|10584.66|10584.66|10584.66|10584.66|10584.66|10584.66|10584.66|0
1653897310000|2022-05-30 07:55:10|10584.55|10584.55|10584.74|10584.74|10584.74|10584.74|10584.55|10584.55|0
1653897320000|2022-05-30 07:55:20|10584.31|10584.31|10584.31|10584.31|10584.31|10584.31|10584.31|10584.31|0
1653897360000|2022-05-30 07:56:00|10583.53|10583.53|10583.35|10583.35|10583.53|10583.53|10583.35|10583.35|0
1653897370000|2022-05-30 07:56:10|10583.7|10583.7|10584.61|10584.61|10585.06|10585.06|10583.7|10583.7|0
1653897400000|2022-05-30 07:56:40|10584.75|10584.75|10584.86|10584.86|10584.86|10584.86|10584.75|10584.75|0
1653897410000|2022-05-30 07:56:50|10585.46|10585.46|10585.99|10585.99|10586.31|10586.31|10585.46|10585.46|0
1653897420000|2022-05-30 07:57:00|10586.22|10586.22|10587.22|10587.22|10587.22|10587.22|10586.22|10586.22|0
1653897430000|2022-05-30 07:57:10|10587.44|10587.44|10587.02|10587.02|10587.44|10587.44|10587.02|10587.02|0
1653897460000|2022-05-30 07:57:40|10586.65|10586.65|10587.64|10587.64|10587.64|10587.64|10586.65|10586.65|0
1653897470000|2022-05-30 07:57:50|10587.71|10587.71|10587.71|10587.71|10587.71|10587.71|10587.71|10587.71|0
1653897480000|2022-05-30 07:58:00|10588.06|10588.06|10591.16|10591.16|10591.16|10591.16|10588.06|10588.06|0
1653897490000|2022-05-30 07:58:10|10590.66|10590.66|10591.27|10591.27|10591.27|10591.27|10590.41|10590.41|0
1653897500000|2022-05-30 07:58:20|10590.9|10590.9|10590.69|10590.69|10590.9|10590.9|10590.47|10590.47|0
1653897510000|2022-05-30 07:58:30|10591.13|10591.13|10591.13|10591.13|10591.13|10591.13|10591.13|10591.13|0
1653897520000|2022-05-30 07:58:40|10590.9|10590.9|10591.47|10591.47|10591.47|10591.47|10589.9|10589.9|0
1653897530000|2022-05-30 07:58:50|10591.34|10591.34|10593.04|10593.04|10593.04|10593.04|10591.34|10591.34|0
1653897540000|2022-05-30 07:59:00|10593.4|10593.4|10593.19|10593.19|10593.4|10593.4|10593.19|10593.19|0
1653897560000|2022-05-30 07:59:20|10592.97|10592.97|10592.76|10592.76|10592.97|10592.97|10592.76|10592.76|0
1653897570000|2022-05-30 07:59:30|10593.38|10593.38|10594.71|10594.71|10594.71|10594.71|10593.14|10593.14|0
1653897580000|2022-05-30 07:59:40|10593.14|10593.14|10593.14|10593.14|10593.14|10593.14|10593.14|10593.14|0
1653897600000|2022-05-30 08:00:00|10592.99|10592.99|10592.07|10592.07|10592.99|10592.99|10592.07|10592.07|0
1653897610000|2022-05-30 08:00:10|10592.6|10592.6|10594.75|10594.75|10594.75|10594.75|10592.6|10592.6|0
1653897620000|2022-05-30 08:00:20|10595.19|10595.19|10595.79|10595.79|10595.79|10595.79|10595.19|10595.19|0
1653897640000|2022-05-30 08:00:40|10595.42|10595.42|10595.42|10595.42|10595.42|10595.42|10595.42|10595.42|0
1653897650000|2022-05-30 08:00:50|10595.19|10595.19|10595.04|10595.04|10595.29|10595.29|10594.97|10594.97|0
1653897660000|2022-05-30 08:01:00|10595.26|10595.26|10595.26|10595.26|10595.26|10595.26|10595.26|10595.26|0
1653897690000|2022-05-30 08:01:30|10597.61|10597.61|10599.9|10599.9|10599.9|10599.9|10597.61|10597.61|0
1653897700000|2022-05-30 08:01:40|10600.13|10600.13|10601.22|10601.22|10601.59|10601.59|10600.13|10600.13|0
1653897720000|2022-05-30 08:02:00|10601.41|10601.41|10601.41|10601.41|10601.41|10601.41|10601.41|10601.41|0
1653897730000|2022-05-30 08:02:10|10600.96|10600.96|10600.96|10600.96|10600.96|10600.96|10600.96|10600.96|0
1653897740000|2022-05-30 08:02:20|10601.42|10601.42|10601.65|10601.65|10601.65|10601.65|10601.42|10601.42|0
1653897750000|2022-05-30 08:02:30|10602.09|10602.09|10605.11|10605.11|10605.11|10605.11|10602.09|10602.09|0
1653897760000|2022-05-30 08:02:40|10604.96|10604.96|10607.05|10607.05|10607.05|10607.05|10604.96|10604.96|0
1653897770000|2022-05-30 08:02:50|10607.5|10607.5|10608.03|10608.03|10608.03|10608.03|10607.5|10607.5|0
1653897800000|2022-05-30 08:03:20|10608.2|10608.2|10608.3|10608.3|10608.3|10608.3|10608.2|10608.2|0
1653897810000|2022-05-30 08:03:30|10608.59|10608.59|10608.07|10608.07|10608.59|10608.59|10608.07|10608.07|0
1653897820000|2022-05-30 08:03:40|10609.39|10609.39|10608.9|10608.9|10609.39|10609.39|10608.9|10608.9|0
1653897830000|2022-05-30 08:03:50|10608.79|10608.79|10608.79|10608.79|10608.79|10608.79|10608.79|10608.79|0
1653897840000|2022-05-30 08:04:00|10608.01|10608.01|10608.01|10608.01|10608.01|10608.01|10608.01|10608.01|0
1653897870000|2022-05-30 08:04:30|10608.22|10608.22|10608.65|10608.65|10608.65|10608.65|10608.22|10608.22|0
1653897880000|2022-05-30 08:04:40|10609.08|10609.08|10609.43|10609.43|10609.43|10609.43|10609.08|10609.08|0
1653897890000|2022-05-30 08:04:50|10609.76|10609.76|10610.64|10610.64|10610.64|10610.64|10609.76|10609.76|0
1653897900000|2022-05-30 08:05:00|10611.07|10611.07|10617.59|10617.59|10617.59|10617.59|10611.07|10611.07|0
1653897910000|2022-05-30 08:05:10|10618.25|10618.25|10619.99|10619.99|10619.99|10619.99|10618.25|10618.25|0
1653897930000|2022-05-30 08:05:30|10619.66|10619.66|10620.83|10620.83|10620.83|10620.83|10619.66|10619.66|0
1653897950000|2022-05-30 08:05:50|10620.6|10620.6|10620.21|10620.21|10620.79|10620.79|10620.21|10620.21|0
1653897960000|2022-05-30 08:06:00|10620.64|10620.64|10622.2|10622.2|10622.2|10622.2|10620.64|10620.64|0
1653897970000|2022-05-30 08:06:10|10622.42|10622.42|10622.51|10622.51|10622.64|10622.64|10622.39|10622.39|0
1653897980000|2022-05-30 08:06:20|10622.71|10622.71|10622.87|10622.87|10623.49|10623.49|10622.71|10622.71|0
1653897990000|2022-05-30 08:06:30|10623.6|10623.6|10623.6|10623.6|10623.6|10623.6|10623.6|10623.6|0
1653898000000|2022-05-30 08:06:40|10623.71|10623.71|10623.71|10623.71|10623.71|10623.71|10623.71|10623.71|0
1653898010000|2022-05-30 08:06:50|10623.39|10623.39|10623.39|10623.39|10623.39|10623.39|10623.39|10623.39|0
1653898020000|2022-05-30 08:07:00|10623.57|10623.57|10623.74|10623.74|10623.74|10623.74|10623.57|10623.57|0
1653898030000|2022-05-30 08:07:10|10623.62|10623.62|10625.33|10625.33|10625.33|10625.33|10623.62|10623.62|0
1653898040000|2022-05-30 08:07:20|10625.48|10625.48|10625.48|10625.48|10625.48|10625.48|10625.48|10625.48|0
1653898080000|2022-05-30 08:08:00|10626.36|10626.36|10630.04|10630.04|10630.04|10630.04|10626.36|10626.36|0
1653898090000|2022-05-30 08:08:10|10630.53|10630.53|10630.02|10630.02|10630.75|10630.75|10630.02|10630.02|0
1653898100000|2022-05-30 08:08:20|10629.85|10629.85|10629.49|10629.49|10630.34|10630.34|10629.49|10629.49|0
1653898120000|2022-05-30 08:08:40|10629.95|10629.95|10632.3|10632.3|10632.3|10632.3|10629.95|10629.95|0
1653898130000|2022-05-30 08:08:50|10632.53|10632.53|10632.75|10632.75|10632.75|10632.75|10632.53|10632.53|0
1653898140000|2022-05-30 08:09:00|10633.35|10633.35|10633.35|10633.35|10633.35|10633.35|10633.35|10633.35|0
1653898150000|2022-05-30 08:09:10|10633.79|10633.79|10634.59|10634.59|10635.03|10635.03|10633.79|10633.79|0
1653898160000|2022-05-30 08:09:20|10634.92|10634.92|10636.23|10636.23|10636.23|10636.23|10634.92|10634.92|0
1653898170000|2022-05-30 08:09:30|10635.86|10635.86|10634.98|10634.98|10635.86|10635.86|10634.98|10634.98|0
1653898180000|2022-05-30 08:09:40|10634.3|10634.3|10633.22|10633.22|10634.46|10634.46|10633.22|10633.22|0
1653898190000|2022-05-30 08:09:50|10633.38|10633.38|10633.12|10633.12|10633.38|10633.38|10633.12|10633.12|0
1653898200000|2022-05-30 08:10:00|10633.23|10633.23|10633.23|10633.23|10633.23|10633.23|10633.23|10633.23|0
1653898210000|2022-05-30 08:10:10|10633.48|10633.48|10633.03|10633.03|10633.48|10633.48|10633.03|10633.03|0
1653898230000|2022-05-30 08:10:30|10632.7|10632.7|10633.04|10633.04|10633.04|10633.04|10632.7|10632.7|0
1653898240000|2022-05-30 08:10:40|10632.87|10632.87|10632.25|10632.25|10632.87|10632.87|10632.25|10632.25|0
1653898250000|2022-05-30 08:10:50|10632.07|10632.07|10631.82|10631.82|10632.07|10632.07|10631.82|10631.82|0
1653898260000|2022-05-30 08:11:00|10631.94|10631.94|10626.26|10626.26|10631.94|10631.94|10626.26|10626.26|0
1653898270000|2022-05-30 08:11:10|10626.04|10626.04|10626.37|10626.37|10626.66|10626.66|10626.04|10626.04|0
1653898280000|2022-05-30 08:11:20|10626.52|10626.52|10626.2|10626.2|10626.52|10626.52|10626.2|10626.2|0
1653898290000|2022-05-30 08:11:30|10626.28|10626.28|10626.28|10626.28|10626.28|10626.28|10626.28|10626.28|0
1653898310000|2022-05-30 08:11:50|10626.6|10626.6|10626.6|10626.6|10626.6|10626.6|10626.6|10626.6|0
1653898320000|2022-05-30 08:12:00|10626.98|10626.98|10627.25|10627.25|10627.38|10627.38|10626.98|10626.98|0
1653898330000|2022-05-30 08:12:10|10626.88|10626.88|10626.88|10626.88|10626.88|10626.88|10626.88|10626.88|0
1653898340000|2022-05-30 08:12:20|10626.1|10626.1|10626.1|10626.1|10626.1|10626.1|10626.1|10626.1|0
1653898350000|2022-05-30 08:12:30|10625.77|10625.77|10625.77|10625.77|10625.77|10625.77|10625.54|10625.54|0
1653898360000|2022-05-30 08:12:40|10625.29|10625.29|10624.83|10624.83|10625.51|10625.51|10624.83|10624.83|0
1653898370000|2022-05-30 08:12:50|10624.38|10624.38|10625.05|10625.05|10625.05|10625.05|10624.38|10624.38|0
1653898380000|2022-05-30 08:13:00|10624.49|10624.49|10624.49|10624.49|10624.49|10624.49|10624.49|10624.49|0
1653898400000|2022-05-30 08:13:20|10624.41|10624.41|10624.34|10624.34|10624.41|10624.41|10624.16|10624.16|0
1653898410000|2022-05-30 08:13:30|10624.04|10624.04|10621.15|10621.15|10624.04|10624.04|10621.15|10621.15|0
1653898420000|2022-05-30 08:13:40|10620.36|10620.36|10620|10620|10620.36|10620.36|10620|10620|0
1653898430000|2022-05-30 08:13:50|10619.21|10619.21|10619.21|10619.21|10619.21|10619.21|10619.21|10619.21|0
1653898440000|2022-05-30 08:14:00|10618.53|10618.53|10618.53|10618.53|10618.53|10618.53|10618.53|10618.53|0
1653898450000|2022-05-30 08:14:10|10618.61|10618.61|10618.61|10618.61|10618.61|10618.61|10618.61|10618.61|0
1653898460000|2022-05-30 08:14:20|10617.93|10617.93|10618.16|10618.16|10618.16|10618.16|10617.93|10617.93|0
1653898470000|2022-05-30 08:14:30|10617.62|10617.62|10619.19|10619.19|10619.19|10619.19|10617.62|10617.62|0
1653898480000|2022-05-30 08:14:40|10619.65|10619.65|10618.96|10618.96|10619.65|10619.65|10618.96|10618.96|0
1653898500000|2022-05-30 08:15:00|10621.31|10621.31|10621.77|10621.77|10621.77|10621.77|10621.31|10621.31|0
1653898530000|2022-05-30 08:15:30|10622.02|10622.02|10622.4|10622.4|10622.52|10622.52|10622.02|10622.02|0
1653898540000|2022-05-30 08:15:40|10622.57|10622.57|10622.57|10622.57|10622.57|10622.57|10622.57|10622.57|0
1653898550000|2022-05-30 08:15:50|10621.79|10621.79|10619.44|10619.44|10621.79|10621.79|10619.44|10619.44|0
1653898560000|2022-05-30 08:16:00|10619.33|10619.33|10619.56|10619.56|10619.56|10619.56|10619.33|10619.33|0
1653898600000|2022-05-30 08:16:40|10619.66|10619.66|10619.66|10619.66|10619.66|10619.66|10619.66|10619.66|0
1653898610000|2022-05-30 08:16:50|10618.78|10618.78|10618.78|10618.78|10618.78|10618.78|10618.78|10618.78|0
1653898630000|2022-05-30 08:17:10|10619.22|10619.22|10619.96|10619.96|10619.96|10619.96|10619.22|10619.22|0
1653898640000|2022-05-30 08:17:20|10620.13|10620.13|10619.1|10619.1|10620.13|10620.13|10619.1|10619.1|0
1653898650000|2022-05-30 08:17:30|10619.53|10619.53|10619.72|10619.72|10619.89|10619.89|10619.04|10619.04|0
1653898660000|2022-05-30 08:17:40|10619.95|10619.95|10620.45|10620.45|10620.45|10620.45|10619.95|10619.95|0
1653898670000|2022-05-30 08:17:50|10620.22|10620.22|10620.22|10620.22|10620.22|10620.22|10620.22|10620.22|0
1653898680000|2022-05-30 08:18:00|10621.22|10621.22|10620.58|10620.58|10621.22|10621.22|10620.58|10620.58|0
1653898690000|2022-05-30 08:18:10|10620.82|10620.82|10619.95|10619.95|10620.82|10620.82|10619.95|10619.95|0
1653898700000|2022-05-30 08:18:20|10619.72|10619.72|10618.31|10618.31|10619.85|10619.85|10618.16|10618.16|0
1653898710000|2022-05-30 08:18:30|10618.46|10618.46|10618|10618|10618.46|10618.46|10618|10618|0
1653898730000|2022-05-30 08:18:50|10617.14|10617.14|10618.05|10618.05|10618.05|10618.05|10617.14|10617.14|0
1653898740000|2022-05-30 08:19:00|10617.6|10617.6|10617.6|10617.6|10617.6|10617.6|10617.6|10617.6|0
1653898750000|2022-05-30 08:19:10|10617.17|10617.17|10618.59|10618.59|10618.59|10618.59|10617.03|10617.03|0
1653898760000|2022-05-30 08:19:20|10618.45|10618.45|10616.54|10616.54|10618.45|10618.45|10616.17|10616.17|0
1653898790000|2022-05-30 08:19:50|10616.33|10616.33|10617.86|10617.86|10617.86|10617.86|10616.11|10616.11|0
1653898800000|2022-05-30 08:20:00|10618.32|10618.32|10618.88|10618.88|10618.88|10618.88|10618.32|10618.32|0
1653898810000|2022-05-30 08:20:10|10618.55|10618.55|10618.06|10618.06|10618.55|10618.55|10618.06|10618.06|0
1653898820000|2022-05-30 08:20:20|10617.72|10617.72|10618.1|10618.1|10618.1|10618.1|10617.72|10617.72|0
1653898840000|2022-05-30 08:20:40|10617.57|10617.57|10617.11|10617.11|10617.57|10617.57|10617.11|10617.11|0
1653898850000|2022-05-30 08:20:50|10618.76|10618.76|10618.28|10618.28|10618.76|10618.76|10618.1|10618.1|0
1653898860000|2022-05-30 08:21:00|10618.37|10618.37|10618.15|10618.15|10618.37|10618.37|10618.15|10618.15|0
1653898890000|2022-05-30 08:21:30|10618.94|10618.94|10619.4|10619.4|10619.4|10619.4|10618.94|10618.94|0
1653898900000|2022-05-30 08:21:40|10619.25|10619.25|10623.59|10623.59|10623.59|10623.59|10619.25|10619.25|0
1653898910000|2022-05-30 08:21:50|10623.36|10623.36|10626.62|10626.62|10626.62|10626.62|10623.36|10623.36|0
1653898950000|2022-05-30 08:22:30|10625.87|10625.87|10626.83|10626.83|10626.83|10626.83|10625.75|10625.75|0
1653898960000|2022-05-30 08:22:40|10627.06|10627.06|10627.06|10627.06|10627.06|10627.06|10627.06|10627.06|0
1653898970000|2022-05-30 08:22:50|10626.87|10626.87|10625.18|10625.18|10626.87|10626.87|10625.05|10625.05|0
1653898980000|2022-05-30 08:23:00|10625.67|10625.67|10626.83|10626.83|10626.83|10626.83|10625.67|10625.67|0
1653899000000|2022-05-30 08:23:20|10627.74|10627.74|10630.66|10630.66|10630.66|10630.66|10627.28|10627.28|0
1653899010000|2022-05-30 08:23:30|10631.01|10631.01|10633.62|10633.62|10633.62|10633.62|10630.66|10630.66|0
1653899030000|2022-05-30 08:23:50|10633.94|10633.94|10633.94|10633.94|10633.94|10633.94|10633.94|10633.94|0
1653899040000|2022-05-30 08:24:00|10634.85|10634.85|10635.08|10635.08|10635.08|10635.08|10634.85|10634.85|0
1653899050000|2022-05-30 08:24:10|10635.5|10635.5|10635.05|10635.05|10635.5|10635.5|10635.05|10635.05|0
1653899060000|2022-05-30 08:24:20|10635.24|10635.24|10635.24|10635.24|10635.24|10635.24|10635.24|10635.24|0
1653899070000|2022-05-30 08:24:30|10634.79|10634.79|10634.96|10634.96|10634.96|10634.96|10634.79|10634.79|0
1653899080000|2022-05-30 08:24:40|10634.83|10634.83|10634.79|10634.79|10635.06|10635.06|10634.6|10634.6|0
1653899090000|2022-05-30 08:24:50|10634.56|10634.56|10634.07|10634.07|10634.79|10634.79|10634.07|10634.07|0
1653899100000|2022-05-30 08:25:00|10633.71|10633.71|10633.71|10633.71|10633.71|10633.71|10633.71|10633.71|0
1653899110000|2022-05-30 08:25:10|10634.45|10634.45|10636.12|10636.12|10636.53|10636.53|10634.08|10634.08|0
1653899120000|2022-05-30 08:25:20|10636.29|10636.29|10637.86|10637.86|10637.86|10637.86|10636.29|10636.29|0
1653899130000|2022-05-30 08:25:30|10638.18|10638.18|10638.37|10638.37|10638.37|10638.37|10637.52|10637.52|0
1653899140000|2022-05-30 08:25:40|10638.8|10638.8|10639.82|10639.82|10640.73|10640.73|10638.8|10638.8|0
1653899150000|2022-05-30 08:25:50|10639.59|10639.59|10639.47|10639.47|10639.59|10639.59|10639.34|10639.34|0
1653899160000|2022-05-30 08:26:00|10639.39|10639.39|10641.09|10641.09|10641.09|10641.09|10639.39|10639.39|0
1653899170000|2022-05-30 08:26:10|10640.98|10640.98|10641.24|10641.24|10641.24|10641.24|10640.98|10640.98|0
1653899180000|2022-05-30 08:26:20|10640.99|10640.99|10640.99|10640.99|10640.99|10640.99|10640.99|10640.99|0
1653899190000|2022-05-30 08:26:30|10640.74|10640.74|10640.32|10640.32|10640.82|10640.82|10640.32|10640.32|0
1653899200000|2022-05-30 08:26:40|10640.45|10640.45|10641|10641|10641|10641|10640.45|10640.45|0
1653899210000|2022-05-30 08:26:50|10641.1|10641.1|10638.91|10638.91|10641.19|10641.19|10638.91|10638.91|0
1653899220000|2022-05-30 08:27:00|10638.68|10638.68|10637.37|10637.37|10638.68|10638.68|10637.37|10637.37|0
1653899230000|2022-05-30 08:27:10|10637.14|10637.14|10637.49|10637.49|10637.49|10637.49|10637.14|10637.14|0
1653899240000|2022-05-30 08:27:20|10637.58|10637.58|10637.33|10637.33|10637.58|10637.58|10637.33|10637.33|0
1653899250000|2022-05-30 08:27:30|10637.18|10637.18|10637.18|10637.18|10637.18|10637.18|10637.18|10637.18|0
1653899280000|2022-05-30 08:28:00|10637.03|10637.03|10636.68|10636.68|10637.03|10637.03|10636.68|10636.68|0
1653899290000|2022-05-30 08:28:10|10636.46|10636.46|10636.46|10636.46|10636.46|10636.46|10636.46|10636.46|0
1653899300000|2022-05-30 08:28:20|10636.63|10636.63|10636.35|10636.35|10636.63|10636.63|10636.35|10636.35|0
1653899310000|2022-05-30 08:28:30|10636.19|10636.19|10636.36|10636.36|10636.36|10636.36|10636.19|10636.19|0
1653899320000|2022-05-30 08:28:40|10636.14|10636.14|10636.57|10636.57|10636.57|10636.57|10636.14|10636.14|0
1653899340000|2022-05-30 08:29:00|10636.92|10636.92|10636.49|10636.49|10636.92|10636.92|10636.49|10636.49|0
1653899350000|2022-05-30 08:29:10|10636.03|10636.03|10635.05|10635.05|10636.03|10636.03|10634.62|10634.62|0
1653899360000|2022-05-30 08:29:20|10635.73|10635.73|10635.95|10635.95|10636.19|10636.19|10635.73|10635.73|0
1653899370000|2022-05-30 08:29:30|10635.87|10635.87|10635.87|10635.87|10635.87|10635.87|10635.87|10635.87|0
1653899390000|2022-05-30 08:29:50|10635.76|10635.76|10635.73|10635.73|10635.81|10635.81|10635.33|10635.33|0
1653899400000|2022-05-30 08:30:00|10635.43|10635.43|10634.54|10634.54|10635.43|10635.43|10634.54|10634.54|0
1653899410000|2022-05-30 08:30:10|10634.64|10634.64|10634.86|10634.86|10634.86|10634.86|10634.18|10634.18|0
1653899430000|2022-05-30 08:30:30|10635.19|10635.19|10635.41|10635.41|10635.41|10635.41|10634.96|10634.96|0
1653899450000|2022-05-30 08:30:50|10634.72|10634.72|10634.72|10634.72|10634.72|10634.72|10634.72|10634.72|0
1653899460000|2022-05-30 08:31:00|10634.5|10634.5|10634.5|10634.5|10634.5|10634.5|10634.07|10634.07|0
1653899470000|2022-05-30 08:31:10|10634.74|10634.74|10634.74|10634.74|10634.74|10634.74|10634.74|10634.74|0
1653899480000|2022-05-30 08:31:20|10634.29|10634.29|10634.29|10634.29|10634.29|10634.29|10634.29|10634.29|0
1653899490000|2022-05-30 08:31:30|10634.07|10634.07|10633.64|10633.64|10634.07|10634.07|10633.64|10633.64|0
1653899510000|2022-05-30 08:31:50|10634.07|10634.07|10634.07|10634.07|10634.07|10634.07|10634.07|10634.07|0
1653899520000|2022-05-30 08:32:00|10633.16|10633.16|10633.16|10633.16|10633.16|10633.16|10633.16|10633.16|0
1653899540000|2022-05-30 08:32:20|10631.59|10631.59|10631.59|10631.59|10631.59|10631.59|10631.59|10631.59|0
1653899550000|2022-05-30 08:32:30|10631.37|10631.37|10631.37|10631.37|10631.37|10631.37|10631.37|10631.37|0
1653899560000|2022-05-30 08:32:40|10631.04|10631.04|10631.49|10631.49|10631.49|10631.49|10631.04|10631.04|0
1653899570000|2022-05-30 08:32:50|10631.17|10631.17|10630.35|10630.35|10631.17|10631.17|10630.35|10630.35|0
1653899580000|2022-05-30 08:33:00|10629.91|10629.91|10630.1|10630.1|10630.1|10630.1|10629.91|10629.91|0
1653899610000|2022-05-30 08:33:30|10629.67|10629.67|10629.67|10629.67|10629.67|10629.67|10629.24|10629.24|0
1653899620000|2022-05-30 08:33:40|10629.26|10629.26|10628.79|10628.79|10629.26|10629.26|10628.79|10628.79|0
1653899630000|2022-05-30 08:33:50|10628.33|10628.33|10628.24|10628.24|10628.33|10628.33|10628.15|10628.15|0
1653899640000|2022-05-30 08:34:00|10628.15|10628.15|10627.81|10627.81|10628.15|10628.15|10627.81|10627.81|0
1653899660000|2022-05-30 08:34:20|10627.66|10627.66|10627.76|10627.76|10627.84|10627.84|10627.58|10627.58|0
1653899670000|2022-05-30 08:34:30|10627.59|10627.59|10627.42|10627.42|10627.59|10627.59|10627.42|10627.42|0
1653899680000|2022-05-30 08:34:40|10627.19|10627.19|10627.09|10627.09|10627.19|10627.19|10627.09|10627.09|0
1653899710000|2022-05-30 08:35:10|10626.43|10626.43|10626.21|10626.21|10626.43|10626.43|10626.21|10626.21|0
1653899720000|2022-05-30 08:35:20|10626.36|10626.36|10626.66|10626.66|10626.66|10626.66|10626.36|10626.36|0
1653899730000|2022-05-30 08:35:30|10626.33|10626.33|10626.33|10626.33|10626.33|10626.33|10626.33|10626.33|0
1653899750000|2022-05-30 08:35:50|10626.1|10626.1|10626.1|10626.1|10626.1|10626.1|10626.1|10626.1|0
1653899780000|2022-05-30 08:36:20|10625.73|10625.73|10625.71|10625.71|10625.73|10625.73|10625.48|10625.48|0
1653899810000|2022-05-30 08:36:50|10625.49|10625.49|10625.97|10625.97|10625.97|10625.97|10625.28|10625.28|0
1653899830000|2022-05-30 08:37:10|10625.59|10625.59|10623.82|10623.82|10625.59|10625.59|10623.82|10623.82|0
1653899840000|2022-05-30 08:37:20|10624.25|10624.25|10622.02|10622.02|10624.35|10624.35|10622.02|10622.02|0
1653899850000|2022-05-30 08:37:30|10621.65|10621.65|10621.65|10621.65|10621.65|10621.65|10621.65|10621.65|0
1653899860000|2022-05-30 08:37:40|10621.49|10621.49|10621.49|10621.49|10621.49|10621.49|10621.49|10621.49|0
1653899870000|2022-05-30 08:37:50|10621.04|10621.04|10620.45|10620.45|10621.26|10621.26|10620.45|10620.45|0
1653899880000|2022-05-30 08:38:00|10620.08|10620.08|10618.07|10618.07|10620.08|10620.08|10618.07|10618.07|0
1653899890000|2022-05-30 08:38:10|10618.29|10618.29|10619.08|10619.08|10619.08|10619.08|10618.29|10618.29|0
1653899900000|2022-05-30 08:38:20|10618.72|10618.72|10618.72|10618.72|10618.72|10618.72|10618.72|10618.72|0
1653899910000|2022-05-30 08:38:30|10619.35|10619.35|10623.04|10623.04|10623.04|10623.04|10619.35|10619.35|0
1653899920000|2022-05-30 08:38:40|10623.41|10623.41|10622.54|10622.54|10623.41|10623.41|10622.54|10622.54|0
1653899930000|2022-05-30 08:38:50|10622.33|10622.33|10622.33|10622.33|10622.33|10622.33|10622.33|10622.33|0
1653899940000|2022-05-30 08:39:00|10622.08|10622.08|10621.95|10621.95|10622.08|10622.08|10621.95|10621.95|0
1653899970000|2022-05-30 08:39:30|10620.64|10620.64|10620.1|10620.1|10620.64|10620.64|10620.1|10620.1|0
1653899980000|2022-05-30 08:39:40|10619.88|10619.88|10619.88|10619.88|10619.88|10619.88|10619.88|10619.88|0
1653899990000|2022-05-30 08:39:50|10619.79|10619.79|10619.79|10619.79|10619.79|10619.79|10619.79|10619.79|0
1653900020000|2022-05-30 08:40:20|10621.36|10621.36|10621.36|10621.36|10621.36|10621.36|10621.36|10621.36|0
1653900030000|2022-05-30 08:40:30|10622.14|10622.14|10621.91|10621.91|10622.14|10622.14|10621.91|10621.91|0
1653900050000|2022-05-30 08:40:50|10622.34|10622.34|10622.34|10622.34|10622.34|10622.34|10622.34|10622.34|0
1653900060000|2022-05-30 08:41:00|10622.57|10622.57|10622.57|10622.57|10622.57|10622.57|10622.57|10622.57|0
1653900070000|2022-05-30 08:41:10|10621.71|10621.71|10620.35|10620.35|10622.14|10622.14|10620.35|10620.35|0
1653900090000|2022-05-30 08:41:30|10619.98|10619.98|10619.73|10619.73|10619.98|10619.98|10619.73|10619.73|0
1653900100000|2022-05-30 08:41:40|10619.58|10619.58|10619.58|10619.58|10619.58|10619.58|10619.58|10619.58|0
1653900120000|2022-05-30 08:42:00|10619.36|10619.36|10619.36|10619.36|10619.36|10619.36|10619.36|10619.36|0
1653900130000|2022-05-30 08:42:10|10619.79|10619.79|10619.79|10619.79|10619.79|10619.79|10619.79|10619.79|0
1653900150000|2022-05-30 08:42:30|10619.54|10619.54|10620.17|10620.17|10620.17|10620.17|10619.54|10619.54|0
1653900160000|2022-05-30 08:42:40|10620.49|10620.49|10620.49|10620.49|10620.49|10620.49|10620.49|10620.49|0
1653900170000|2022-05-30 08:42:50|10620.86|10620.86|10620.86|10620.86|10620.86|10620.86|10620.86|10620.86|0
1653900180000|2022-05-30 08:43:00|10620.97|10620.97|10620.97|10620.97|10620.97|10620.97|10620.97|10620.97|0
1653900190000|2022-05-30 08:43:10|10621.2|10621.2|10621.2|10621.2|10621.2|10621.2|10621.2|10621.2|0
1653900200000|2022-05-30 08:43:20|10621.32|10621.32|10621.32|10621.32|10621.32|10621.32|10621.32|10621.32|0
1653900240000|2022-05-30 08:44:00|10621.2|10621.2|10620.4|10620.4|10621.2|10621.2|10620.4|10620.4|0
1653900250000|2022-05-30 08:44:10|10620.31|10620.31|10619.92|10619.92|10620.31|10620.31|10619.92|10619.92|0
1653900280000|2022-05-30 08:44:40|10620.83|10620.83|10621.29|10621.29|10621.29|10621.29|10620.83|10620.83|0
1653900290000|2022-05-30 08:44:50|10621.52|10621.52|10622.21|10622.21|10622.35|10622.35|10621.52|10621.52|0
1653900300000|2022-05-30 08:45:00|10622.46|10622.46|10622.16|10622.16|10622.49|10622.49|10622.16|10622.16|0
1653900310000|2022-05-30 08:45:10|10622.07|10622.07|10622.07|10622.07|10622.07|10622.07|10622.07|10622.07|0
1653900330000|2022-05-30 08:45:30|10622.29|10622.29|10622.41|10622.41|10622.41|10622.41|10622.06|10622.06|0
1653900340000|2022-05-30 08:45:40|10622.2|10622.2|10622.2|10622.2|10622.2|10622.2|10622.2|10622.2|0
1653900360000|2022-05-30 08:46:00|10622.39|10622.39|10622.67|10622.67|10622.67|10622.67|10622.39|10622.39|0
1653900390000|2022-05-30 08:46:30|10623.1|10623.1|10623.1|10623.1|10623.1|10623.1|10623.1|10623.1|0
1653900400000|2022-05-30 08:46:40|10623.35|10623.35|10623.24|10623.24|10623.35|10623.35|10623.24|10623.24|0
1653900410000|2022-05-30 08:46:50|10623.13|10623.13|10623.13|10623.13|10623.13|10623.13|10623.13|10623.13|0
1653900430000|2022-05-30 08:47:10|10623.36|10623.36|10623.36|10623.36|10623.36|10623.36|10623.36|10623.36|0
1653900450000|2022-05-30 08:47:30|10623.27|10623.27|10622.58|10622.58|10623.35|10623.35|10622.45|10622.45|0
1653900460000|2022-05-30 08:47:40|10621.7|10621.7|10621.48|10621.48|10621.7|10621.7|10621.03|10621.03|0
1653900480000|2022-05-30 08:48:00|10621.84|10621.84|10617.32|10617.32|10622.07|10622.07|10617.32|10617.32|0
1653900490000|2022-05-30 08:48:10|10617.67|10617.67|10617.31|10617.31|10617.67|10617.67|10617.31|10617.31|0
1653900500000|2022-05-30 08:48:20|10617.52|10617.52|10617.52|10617.52|10617.52|10617.52|10617.52|10617.52|0
1653900520000|2022-05-30 08:48:40|10618.31|10618.31|10618.31|10618.31|10618.31|10618.31|10618.31|10618.31|0
1653900540000|2022-05-30 08:49:00|10618.66|10618.66|10618.66|10618.66|10618.66|10618.66|10618.66|10618.66|0
1653900580000|2022-05-30 08:49:40|10618.89|10618.89|10618.89|10618.89|10618.89|10618.89|10618.89|10618.89|0
1653900600000|2022-05-30 08:50:00|10618.25|10618.25|10618.25|10618.25|10618.25|10618.25|10618.25|10618.25|0
1653900610000|2022-05-30 08:50:10|10617.93|10617.93|10617.64|10617.64|10617.93|10617.93|10617.64|10617.64|0
1653900640000|2022-05-30 08:50:40|10618.07|10618.07|10618.09|10618.09|10618.3|10618.3|10618.07|10618.07|0
1653900680000|2022-05-30 08:51:20|10617.21|10617.21|10617.21|10617.21|10617.21|10617.21|10617.21|10617.21|0
1653900700000|2022-05-30 08:51:40|10616.73|10616.73|10617.19|10617.19|10617.19|10617.19|10616.73|10616.73|0
1653900720000|2022-05-30 08:52:00|10617.51|10617.51|10618.64|10618.64|10619.06|10619.06|10617.51|10617.51|0
1653900730000|2022-05-30 08:52:10|10618.86|10618.86|10619.3|10619.3|10619.74|10619.74|10617.98|10617.98|0
1653900740000|2022-05-30 08:52:20|10618.86|10618.86|10618.7|10618.7|10619.36|10619.36|10618.7|10618.7|0
1653900750000|2022-05-30 08:52:30|10618.79|10618.79|10618.57|10618.57|10618.79|10618.79|10618.57|10618.57|0
1653900760000|2022-05-30 08:52:40|10618.92|10618.92|10618.92|10618.92|10618.92|10618.92|10618.92|10618.92|0
1653900780000|2022-05-30 08:53:00|10619.37|10619.37|10619.92|10619.92|10619.92|10619.92|10619.37|10619.37|0
1653900830000|2022-05-30 08:53:50|10619.82|10619.82|10619.82|10619.82|10619.82|10619.82|10619.82|10619.82|0
1653900840000|2022-05-30 08:54:00|10619.38|10619.38|10618.5|10618.5|10619.38|10619.38|10618.5|10618.5|0
1653900850000|2022-05-30 08:54:10|10618.18|10618.18|10618.07|10618.07|10618.18|10618.18|10618.07|10618.07|0
1653900860000|2022-05-30 08:54:20|10617.54|10617.54|10617.54|10617.54|10617.54|10617.54|10617.54|10617.54|0
1653900870000|2022-05-30 08:54:30|10617.71|10617.71|10617.71|10617.71|10617.71|10617.71|10617.71|10617.71|0
1653900880000|2022-05-30 08:54:40|10617.49|10617.49|10617.91|10617.91|10617.91|10617.91|10617.49|10617.49|0
1653900890000|2022-05-30 08:54:50|10619.2|10619.2|10619.55|10619.55|10619.55|10619.55|10619.2|10619.2|0
1653900900000|2022-05-30 08:55:00|10620.42|10620.42|10620.42|10620.42|10620.42|10620.42|10620.42|10620.42|0
1653900910000|2022-05-30 08:55:10|10620.61|10620.61|10620.42|10620.42|10620.61|10620.61|10620.42|10620.42|0
1653900920000|2022-05-30 08:55:20|10620.67|10620.67|10621.23|10621.23|10621.23|10621.23|10620.67|10620.67|0
1653900930000|2022-05-30 08:55:30|10621.41|10621.41|10621.41|10621.41|10621.41|10621.41|10621.41|10621.41|0
1653900950000|2022-05-30 08:55:50|10621.5|10621.5|10621.79|10621.79|10621.79|10621.79|10621.5|10621.5|0
1653900960000|2022-05-30 08:56:00|10622.22|10622.22|10622.22|10622.22|10622.22|10622.22|10622.22|10622.22|0
1653900970000|2022-05-30 08:56:10|10622.06|10622.06|10622.06|10622.06|10622.06|10622.06|10622.06|10622.06|0
1653900980000|2022-05-30 08:56:20|10621.86|10621.86|10621.86|10621.86|10621.86|10621.86|10621.86|10621.86|0
1653901010000|2022-05-30 08:56:50|10621.49|10621.49|10621.49|10621.49|10621.49|10621.49|10621.49|10621.49|0
1653901020000|2022-05-30 08:57:00|10622.27|10622.27|10622.27|10622.27|10622.27|10622.27|10622.27|10622.27|0
1653901060000|2022-05-30 08:57:40|10621.74|10621.74|10620.95|10620.95|10621.74|10621.74|10620.95|10620.95|0
1653901080000|2022-05-30 08:58:00|10620.1|10620.1|10620.1|10620.1|10620.1|10620.1|10620.1|10620.1|0
1653901090000|2022-05-30 08:58:10|10620|10620|10620|10620|10620|10620|10620|10620|0
1653901110000|2022-05-30 08:58:30|10619.78|10619.78|10619.78|10619.78|10619.78|10619.78|10619.78|10619.78|0
1653901130000|2022-05-30 08:58:50|10619.94|10619.94|10619.94|10619.94|10619.94|10619.94|10619.94|10619.94|0
1653901140000|2022-05-30 08:59:00|10619.5|10619.5|10619.51|10619.51|10619.51|10619.51|10619.07|10619.07|0
1653901160000|2022-05-30 08:59:20|10619.28|10619.28|10619.28|10619.28|10619.28|10619.28|10619.28|10619.28|0
1653901180000|2022-05-30 08:59:40|10619.47|10619.47|10619.58|10619.58|10619.58|10619.58|10619.28|10619.28|0
1653901190000|2022-05-30 08:59:50|10619.47|10619.47|10619.02|10619.02|10619.47|10619.47|10619.02|10619.02|0
1653901200000|2022-05-30 09:00:00|10618.91|10618.91|10618.14|10618.14|10618.91|10618.91|10618.03|10618.03|0
1653901210000|2022-05-30 09:00:10|10617.7|10617.7|10617.7|10617.7|10617.7|10617.7|10617.7|10617.7|0
1653901220000|2022-05-30 09:00:20|10618.16|10618.16|10618.16|10618.16|10618.16|10618.16|10618.16|10618.16|0
1653901270000|2022-05-30 09:01:10|10617.16|10617.16|10617.3|10617.3|10617.3|10617.3|10616.93|10616.93|0
1653901280000|2022-05-30 09:01:20|10617.39|10617.39|10617.39|10617.39|10617.39|10617.39|10617.39|10617.39|0
1653901290000|2022-05-30 09:01:30|10617.18|10617.18|10616.95|10616.95|10617.18|10617.18|10616.95|10616.95|0
1653901300000|2022-05-30 09:01:40|10617.06|10617.06|10617.06|10617.06|10617.06|10617.06|10617.06|10617.06|0
1653901310000|2022-05-30 09:01:50|10616.53|10616.53|10616.53|10616.53|10616.53|10616.53|10616.53|10616.53|0
1653901320000|2022-05-30 09:02:00|10615.86|10615.86|10615.66|10615.66|10616.11|10616.11|10615.23|10615.23|0
1653901330000|2022-05-30 09:02:10|10616.08|10616.08|10615.86|10615.86|10616.08|10616.08|10615.86|10615.86|0
1653901360000|2022-05-30 09:02:40|10616.3|10616.3|10614.99|10614.99|10616.3|10616.3|10614.99|10614.99|0
1653901380000|2022-05-30 09:03:00|10614.49|10614.49|10615.17|10615.17|10615.17|10615.17|10614.49|10614.49|0
1653901390000|2022-05-30 09:03:10|10614.11|10614.11|10614.11|10614.11|10614.11|10614.11|10614.11|10614.11|0
1653901400000|2022-05-30 09:03:20|10614.49|10614.49|10613.99|10613.99|10614.73|10614.73|10613.99|10613.99|0
1653901410000|2022-05-30 09:03:30|10613.6|10613.6|10613.6|10613.6|10613.6|10613.6|10613.6|10613.6|0
1653901420000|2022-05-30 09:03:40|10614.1|10614.1|10614.78|10614.78|10614.78|10614.78|10614.1|10614.1|0
1653901430000|2022-05-30 09:03:50|10613.5|10613.5|10614.72|10614.72|10614.72|10614.72|10613.5|10613.5|0
1653901440000|2022-05-30 09:04:00|10613.84|10613.84|10613.84|10613.84|10613.84|10613.84|10613.84|10613.84|0
1653901450000|2022-05-30 09:04:10|10614.07|10614.07|10613.39|10613.39|10614.07|10614.07|10613.39|10613.39|0
1653901460000|2022-05-30 09:04:20|10613.52|10613.52|10613.64|10613.64|10613.64|10613.64|10613.52|10613.52|0
1653901470000|2022-05-30 09:04:30|10613.87|10613.87|10613.71|10613.71|10614.17|10614.17|10613.71|10613.71|0
1653901480000|2022-05-30 09:04:40|10612.89|10612.89|10612.8|10612.8|10612.89|10612.89|10612.8|10612.8|0
1653901490000|2022-05-30 09:04:50|10612.12|10612.12|10612.12|10612.12|10612.12|10612.12|10612.12|10612.12|0
1653901500000|2022-05-30 09:05:00|10611.33|10611.33|10611.33|10611.33|10611.33|10611.33|10611.33|10611.33|0
1653901520000|2022-05-30 09:05:20|10612.21|10612.21|10612.21|10612.21|10612.21|10612.21|10612.21|10612.21|0
1653901530000|2022-05-30 09:05:30|10611.88|10611.88|10610.97|10610.97|10612.87|10612.87|10609.96|10609.96|0
1653901540000|2022-05-30 09:05:40|10610.19|10610.19|10610.31|10610.31|10611.09|10611.09|10609.97|10609.97|0
1653901550000|2022-05-30 09:05:50|10610.42|10610.42|10610.17|10610.17|10610.42|10610.42|10610.17|10610.17|0
1653901560000|2022-05-30 09:06:00|10609.4|10609.4|10609.06|10609.06|10609.4|10609.4|10609.06|10609.06|0
1653901580000|2022-05-30 09:06:20|10608.91|10608.91|10608.68|10608.68|10608.91|10608.91|10608.68|10608.68|0
1653901590000|2022-05-30 09:06:30|10608.24|10608.24|10608.24|10608.24|10608.24|10608.24|10608.24|10608.24|0
1653901600000|2022-05-30 09:06:40|10607.79|10607.79|10607.79|10607.79|10607.79|10607.79|10607.79|10607.79|0
1653901610000|2022-05-30 09:06:50|10606.22|10606.22|10605.87|10605.87|10606.22|10606.22|10605.87|10605.87|0
1653901620000|2022-05-30 09:07:00|10605.57|10605.57|10605.68|10605.68|10605.68|10605.68|10604.9|10604.9|0
1653901630000|2022-05-30 09:07:10|10605.19|10605.19|10605.19|10605.19|10605.19|10605.19|10605.19|10605.19|0
1653901640000|2022-05-30 09:07:20|10605.12|10605.12|10604.97|10604.97|10605.12|10605.12|10604.97|10604.97|0
1653901660000|2022-05-30 09:07:40|10604.06|10604.06|10603.82|10603.82|10604.06|10604.06|10603.82|10603.82|0
1653901680000|2022-05-30 09:08:00|10603.34|10603.34|10600.1|10600.1|10603.34|10603.34|10600.1|10600.1|0
1653901690000|2022-05-30 09:08:10|10600.23|10600.23|10597.51|10597.51|10600.23|10600.23|10597.25|10597.25|0
1653901700000|2022-05-30 09:08:20|10597.44|10597.44|10597.57|10597.57|10597.57|10597.57|10597.44|10597.44|0
1653901710000|2022-05-30 09:08:30|10597.13|10597.13|10596.95|10596.95|10597.57|10597.57|10596.95|10596.95|0
1653901720000|2022-05-30 09:08:40|10596.75|10596.75|10596.48|10596.48|10598.05|10598.05|10595.7|10595.7|0
1653901730000|2022-05-30 09:08:50|10596.05|10596.05|10596.05|10596.05|10596.49|10596.49|10596.05|10596.05|0
1653901740000|2022-05-30 09:09:00|10595.84|10595.84|10595.84|10595.84|10595.84|10595.84|10595.84|10595.84|0
1653901750000|2022-05-30 09:09:10|10595.5|10595.5|10593.37|10593.37|10595.5|10595.5|10593.37|10593.37|0
1653901760000|2022-05-30 09:09:20|10593.83|10593.83|10594.68|10594.68|10594.68|10594.68|10593.78|10593.78|0
1653901780000|2022-05-30 09:09:40|10594.24|10594.24|10594.24|10594.24|10594.24|10594.24|10594.24|10594.24|0
1653901790000|2022-05-30 09:09:50|10594.46|10594.46|10594.9|10594.9|10594.9|10594.9|10594.01|10594.01|0
1653901810000|2022-05-30 09:10:10|10595.33|10595.33|10594.9|10594.9|10595.33|10595.33|10594.9|10594.9|0
1653901830000|2022-05-30 09:10:30|10594.34|10594.34|10594.1|10594.1|10594.34|10594.34|10594.1|10594.1|0
1653901850000|2022-05-30 09:10:50|10593.87|10593.87|10594.37|10594.37|10594.37|10594.37|10593.87|10593.87|0
1653901860000|2022-05-30 09:11:00|10593.31|10593.31|10593.56|10593.56|10593.56|10593.56|10593.31|10593.31|0
1653901870000|2022-05-30 09:11:10|10593.11|10593.11|10592.67|10592.67|10593.11|10593.11|10592.67|10592.67|0
1653901880000|2022-05-30 09:11:20|10592.44|10592.44|10592.82|10592.82|10592.82|10592.82|10592.44|10592.44|0
1653901890000|2022-05-30 09:11:30|10593.31|10593.31|10593.94|10593.94|10593.94|10593.94|10593.31|10593.31|0
1653901910000|2022-05-30 09:11:50|10594.38|10594.38|10594.38|10594.38|10594.38|10594.38|10594.38|10594.38|0
1653901930000|2022-05-30 09:12:10|10593.53|10593.53|10593.1|10593.1|10593.95|10593.95|10593.1|10593.1|0
1653901940000|2022-05-30 09:12:20|10592.9|10592.9|10592.9|10592.9|10592.9|10592.9|10592.9|10592.9|0
1653901970000|2022-05-30 09:12:50|10592.8|10592.8|10592.69|10592.69|10592.8|10592.8|10592.69|10592.69|0
1653901990000|2022-05-30 09:13:10|10592.94|10592.94|10592.71|10592.71|10592.94|10592.94|10592.48|10592.48|0
1653902010000|2022-05-30 09:13:30|10593.99|10593.99|10594.64|10594.64|10594.64|10594.64|10593.99|10593.99|0
1653902020000|2022-05-30 09:13:40|10594.82|10594.82|10594.62|10594.62|10595.27|10595.27|10594.62|10594.62|0
1653902030000|2022-05-30 09:13:50|10594.49|10594.49|10594.71|10594.71|10594.71|10594.71|10594.49|10594.49|0
1653902040000|2022-05-30 09:14:00|10594.48|10594.48|10593.79|10593.79|10594.48|10594.48|10593.79|10593.79|0
1653902050000|2022-05-30 09:14:10|10593.54|10593.54|10592.92|10592.92|10593.54|10593.54|10592.92|10592.92|0
1653902070000|2022-05-30 09:14:30|10592.71|10592.71|10592.71|10592.71|10592.71|10592.71|10592.71|10592.71|0
1653902080000|2022-05-30 09:14:40|10592.56|10592.56|10592.56|10592.56|10592.56|10592.56|10592.56|10592.56|0
1653902100000|2022-05-30 09:15:00|10592.79|10592.79|10592.79|10592.79|10592.79|10592.79|10592.79|10592.79|0
1653902110000|2022-05-30 09:15:10|10592.33|10592.33|10592.33|10592.33|10592.33|10592.33|10592.33|10592.33|0
1653902130000|2022-05-30 09:15:30|10592.22|10592.22|10592.22|10592.22|10592.22|10592.22|10592.22|10592.22|0
1653902140000|2022-05-30 09:15:40|10592.9|10592.9|10592.9|10592.9|10592.9|10592.9|10592.9|10592.9|0
1653902150000|2022-05-30 09:15:50|10593.36|10593.36|10593.48|10593.48|10593.48|10593.48|10593.36|10593.36|0
1653902160000|2022-05-30 09:16:00|10593.66|10593.66|10593.66|10593.66|10594.11|10594.11|10593.66|10593.66|0
1653902170000|2022-05-30 09:16:10|10593.91|10593.91|10593.91|10593.91|10593.91|10593.91|10593.91|10593.91|0
1653902180000|2022-05-30 09:16:20|10593.48|10593.48|10593.48|10593.48|10593.48|10593.48|10593.48|10593.48|0
1653902190000|2022-05-30 09:16:30|10593.58|10593.58|10593.58|10593.58|10593.58|10593.58|10593.58|10593.58|0
1653902200000|2022-05-30 09:16:40|10591.23|10591.23|10590.64|10590.64|10591.23|10591.23|10590.64|10590.64|0
1653902220000|2022-05-30 09:17:00|10590.42|10590.42|10590.65|10590.65|10590.65|10590.65|10590.42|10590.42|0
1653902250000|2022-05-30 09:17:30|10591.09|10591.09|10591.09|10591.09|10591.09|10591.09|10591.09|10591.09|0
1653902260000|2022-05-30 09:17:40|10591.21|10591.21|10591.21|10591.21|10591.21|10591.21|10591.21|10591.21|0
1653902280000|2022-05-30 09:18:00|10590.35|10590.35|10590.32|10590.32|10590.78|10590.78|10590.32|10590.32|0
1653902300000|2022-05-30 09:18:20|10589.77|10589.77|10589.36|10589.36|10589.77|10589.77|10589.36|10589.36|0
1653902320000|2022-05-30 09:18:40|10589.01|10589.01|10589.01|10589.01|10589.01|10589.01|10589.01|10589.01|0
1653902330000|2022-05-30 09:18:50|10588.83|10588.83|10588.83|10588.83|10588.83|10588.83|10588.83|10588.83|0
1653902340000|2022-05-30 09:19:00|10588.6|10588.6|10588.6|10588.6|10588.6|10588.6|10588.6|10588.6|0
1653902350000|2022-05-30 09:19:10|10588.69|10588.69|10588.11|10588.11|10588.69|10588.69|10588.11|10588.11|0
1653902360000|2022-05-30 09:19:20|10588|10588|10586.79|10586.79|10588|10588|10586.79|10586.79|0
1653902370000|2022-05-30 09:19:30|10586.41|10586.41|10585.06|10585.06|10586.41|10586.41|10585.06|10585.06|0
1653902380000|2022-05-30 09:19:40|10584.9|10584.9|10584.57|10584.57|10585.01|10585.01|10584.57|10584.57|0
1653902400000|2022-05-30 09:20:00|10585.01|10585.01|10585.01|10585.01|10585.01|10585.01|10585.01|10585.01|0
1653902410000|2022-05-30 09:20:10|10584.85|10584.85|10584.85|10584.85|10584.85|10584.85|10584.85|10584.85|0
1653902430000|2022-05-30 09:20:30|10584.47|10584.47|10584.47|10584.47|10584.47|10584.47|10584.47|10584.47|0
1653902460000|2022-05-30 09:21:00|10583.62|10583.62|10583.43|10583.43|10583.62|10583.62|10583.43|10583.43|0
1653902470000|2022-05-30 09:21:10|10582.65|10582.65|10583.65|10583.65|10583.65|10583.65|10582.65|10582.65|0
1653902480000|2022-05-30 09:21:20|10584.1|10584.1|10583.88|10583.88|10584.1|10584.1|10583.65|10583.65|0
1653902520000|2022-05-30 09:22:00|10583.65|10583.65|10583.65|10583.65|10583.65|10583.65|10583.65|10583.65|0
1653902530000|2022-05-30 09:22:10|10582.98|10582.98|10583.87|10583.87|10583.87|10583.87|10582.98|10582.98|0
1653902540000|2022-05-30 09:22:20|10584.09|10584.09|10583.76|10583.76|10584.09|10584.09|10583.76|10583.76|0
1653902550000|2022-05-30 09:22:30|10583.39|10583.39|10583.39|10583.39|10583.39|10583.39|10583.39|10583.39|0
1653902560000|2022-05-30 09:22:40|10582.93|10582.93|10582.82|10582.82|10582.93|10582.93|10582.82|10582.82|0
1653902570000|2022-05-30 09:22:50|10583.27|10583.27|10583.27|10583.27|10583.27|10583.27|10583.27|10583.27|0
1653902580000|2022-05-30 09:23:00|10583.36|10583.36|10583.36|10583.36|10583.36|10583.36|10583.36|10583.36|0
1653902600000|2022-05-30 09:23:20|10583.14|10583.14|10583.8|10583.8|10583.8|10583.8|10583.14|10583.14|0
1653902630000|2022-05-30 09:23:50|10583.96|10583.96|10584.18|10584.18|10584.18|10584.18|10583.96|10583.96|0
1653902640000|2022-05-30 09:24:00|10584.6|10584.6|10584.6|10584.6|10584.6|10584.6|10584.6|10584.6|0
1653902650000|2022-05-30 09:24:10|10584.83|10584.83|10584.83|10584.83|10584.83|10584.83|10584.83|10584.83|0
1653902660000|2022-05-30 09:24:20|10585.45|10585.45|10585.45|10585.45|10585.45|10585.45|10585.45|10585.45|0
1653902680000|2022-05-30 09:24:40|10585.23|10585.23|10585.83|10585.83|10585.83|10585.83|10585.23|10585.23|0
1653902700000|2022-05-30 09:25:00|10586.01|10586.01|10588.16|10588.16|10588.16|10588.16|10586.01|10586.01|0
1653902710000|2022-05-30 09:25:10|10588.37|10588.37|10588.67|10588.67|10588.67|10588.67|10588.37|10588.37|0
1653902720000|2022-05-30 09:25:20|10588.89|10588.89|10588.99|10588.99|10588.99|10588.99|10588.89|10588.89|0
1653902750000|2022-05-30 09:25:50|10589.21|10589.21|10589.75|10589.75|10589.75|10589.75|10589.21|10589.21|0
1653902760000|2022-05-30 09:26:00|10591.31|10591.31|10592.1|10592.1|10592.1|10592.1|10591.31|10591.31|0
1653902770000|2022-05-30 09:26:10|10591.92|10591.92|10591.14|10591.14|10591.92|10591.92|10591.14|10591.14|0
1653902780000|2022-05-30 09:26:20|10591.29|10591.29|10591.29|10591.29|10591.29|10591.29|10591.29|10591.29|0
1653902790000|2022-05-30 09:26:30|10591.72|10591.72|10592.6|10592.6|10592.6|10592.6|10591.72|10591.72|0
1653902820000|2022-05-30 09:27:00|10592.77|10592.77|10592.34|10592.34|10592.77|10592.77|10592.21|10592.21|0
1653902830000|2022-05-30 09:27:10|10592.25|10592.25|10592.25|10592.25|10592.25|10592.25|10592.25|10592.25|0
1653902840000|2022-05-30 09:27:20|10592.71|10592.71|10593.48|10593.48|10593.63|10593.63|10592.71|10592.71|0
1653902850000|2022-05-30 09:27:30|10593.71|10593.71|10593.71|10593.71|10593.71|10593.71|10593.71|10593.71|0
1653902860000|2022-05-30 09:27:40|10594.15|10594.15|10593.93|10593.93|10594.15|10594.15|10593.93|10593.93|0
1653902870000|2022-05-30 09:27:50|10594.37|10594.37|10594.37|10594.37|10594.37|10594.37|10594.37|10594.37|0
1653902880000|2022-05-30 09:28:00|10593.93|10593.93|10597.14|10597.14|10597.14|10597.14|10593.93|10593.93|0
1653902890000|2022-05-30 09:28:10|10597.65|10597.65|10597.65|10597.65|10597.65|10597.65|10597.65|10597.65|0
1653902900000|2022-05-30 09:28:20|10598.39|10598.39|10598.39|10598.39|10598.39|10598.39|10598.39|10598.39|0
1653902920000|2022-05-30 09:28:40|10598.83|10598.83|10598.83|10598.83|10598.83|10598.83|10598.83|10598.83|0
1653902940000|2022-05-30 09:29:00|10598.14|10598.14|10598.14|10598.14|10598.14|10598.14|10598.14|10598.14|0
1653902950000|2022-05-30 09:29:10|10598.85|10598.85|10600.16|10600.16|10600.16|10600.16|10598.85|10598.85|0
1653902960000|2022-05-30 09:29:20|10600.5|10600.5|10601.55|10601.55|10601.55|10601.55|10600.42|10600.42|0
1653902970000|2022-05-30 09:29:30|10601.26|10601.26|10603.16|10603.16|10603.49|10603.49|10600.81|10600.81|0
1653902980000|2022-05-30 09:29:40|10603.49|10603.49|10603.69|10603.69|10603.69|10603.69|10603.16|10603.16|0
1653902990000|2022-05-30 09:29:50|10603.52|10603.52|10603.52|10603.52|10603.52|10603.52|10603.52|10603.52|0
1653903000000|2022-05-30 09:30:00|10603.97|10603.97|10603.97|10603.97|10603.97|10603.97|10603.97|10603.97|0
1653903010000|2022-05-30 09:30:10|10603.75|10603.75|10603.93|10603.93|10603.93|10603.93|10603.75|10603.75|0
1653903020000|2022-05-30 09:30:20|10603.7|10603.7|10603.7|10603.7|10603.7|10603.7|10603.7|10603.7|0
1653903030000|2022-05-30 09:30:30|10603.52|10603.52|10603.48|10603.48|10603.52|10603.52|10603.2|10603.2|0
1653903080000|2022-05-30 09:31:20|10603.38|10603.38|10603.38|10603.38|10603.38|10603.38|10603.38|10603.38|0
1653903100000|2022-05-30 09:31:40|10603.8|10603.8|10603.8|10603.8|10603.8|10603.8|10603.8|10603.8|0
1653903130000|2022-05-30 09:32:10|10603.98|10603.98|10603.98|10603.98|10603.98|10603.98|10603.98|10603.98|0
1653903140000|2022-05-30 09:32:20|10604.3|10604.3|10604.3|10604.3|10604.3|10604.3|10604.3|10604.3|0
1653903150000|2022-05-30 09:32:30|10603.45|10603.45|10604.25|10604.25|10604.25|10604.25|10602.59|10602.59|0
1653903180000|2022-05-30 09:33:00|10604.93|10604.93|10604.93|10604.93|10604.93|10604.93|10604.93|10604.93|0
1653903200000|2022-05-30 09:33:20|10604.69|10604.69|10604.69|10604.69|10604.69|10604.69|10604.69|10604.69|0
1653903220000|2022-05-30 09:33:40|10604.92|10604.92|10605.15|10605.15|10605.15|10605.15|10604.92|10604.92|0
1653903230000|2022-05-30 09:33:50|10605.57|10605.57|10604.01|10604.01|10605.57|10605.57|10604.01|10604.01|0
1653903250000|2022-05-30 09:34:10|10604.17|10604.17|10604.17|10604.17|10604.17|10604.17|10604.17|10604.17|0
1653903260000|2022-05-30 09:34:20|10603.95|10603.95|10603.95|10603.95|10603.95|10603.95|10603.95|10603.95|0
1653903310000|2022-05-30 09:35:10|10603.84|10603.84|10605.41|10605.41|10605.41|10605.41|10603.84|10603.84|0
1653903320000|2022-05-30 09:35:20|10605.6|10605.6|10605.6|10605.6|10605.6|10605.6|10605.6|10605.6|0
1653903330000|2022-05-30 09:35:30|10605.43|10605.43|10605.43|10605.43|10605.43|10605.43|10605.43|10605.43|0
1653903340000|2022-05-30 09:35:40|10605.34|10605.34|10605.56|10605.56|10605.56|10605.56|10605.34|10605.34|0
1653903360000|2022-05-30 09:36:00|10603.99|10603.99|10603.99|10603.99|10603.99|10603.99|10603.99|10603.99|0
1653903370000|2022-05-30 09:36:10|10603.81|10603.81|10604.29|10604.29|10604.29|10604.29|10603.81|10603.81|0
1653903380000|2022-05-30 09:36:20|10603.92|10603.92|10603.92|10603.92|10603.92|10603.92|10603.92|10603.92|0
1653903410000|2022-05-30 09:36:50|10604.15|10604.15|10604.6|10604.6|10604.6|10604.6|10604.15|10604.15|0
1653903420000|2022-05-30 09:37:00|10604.78|10604.78|10604.42|10604.42|10604.78|10604.78|10604.42|10604.42|0
1653903450000|2022-05-30 09:37:30|10604.17|10604.17|10604.17|10604.17|10604.17|10604.17|10604.17|10604.17|0
1653903470000|2022-05-30 09:37:50|10603.64|10603.64|10603.64|10603.64|10603.64|10603.64|10603.64|10603.64|0
1653903490000|2022-05-30 09:38:10|10603.55|10603.55|10603.55|10603.55|10603.55|10603.55|10603.55|10603.55|0
1653903500000|2022-05-30 09:38:20|10602.77|10602.77|10602.77|10602.77|10602.77|10602.77|10602.77|10602.77|0
1653903520000|2022-05-30 09:38:40|10603.14|10603.14|10603.33|10603.33|10603.33|10603.33|10603.14|10603.14|0
1653903530000|2022-05-30 09:38:50|10602.88|10602.88|10603.1|10603.1|10603.1|10603.1|10602.88|10602.88|0
1653903540000|2022-05-30 09:39:00|10603.55|10603.55|10603.88|10603.88|10603.88|10603.88|10603.55|10603.55|0
1653903550000|2022-05-30 09:39:10|10603.43|10603.43|10603.18|10603.18|10603.54|10603.54|10603.18|10603.18|0
1653903570000|2022-05-30 09:39:30|10603.62|10603.62|10603.62|10603.62|10603.62|10603.62|10603.62|10603.62|0
1653903610000|2022-05-30 09:40:10|10603.97|10603.97|10604.15|10604.15|10604.15|10604.15|10603.97|10603.97|0
1653903620000|2022-05-30 09:40:20|10605.29|10605.29|10605.64|10605.64|10605.64|10605.64|10605.29|10605.29|0
1653903630000|2022-05-30 09:40:30|10606.07|10606.07|10606.07|10606.07|10606.07|10606.07|10606.07|10606.07|0
1653903660000|2022-05-30 09:41:00|10606.25|10606.25|10606.25|10606.25|10606.25|10606.25|10606.25|10606.25|0
1653903670000|2022-05-30 09:41:10|10606.14|10606.14|10606.14|10606.14|10606.14|10606.14|10606.14|10606.14|0
1653903680000|2022-05-30 09:41:20|10605.89|10605.89|10605.89|10605.89|10605.89|10605.89|10605.89|10605.89|0
1653903700000|2022-05-30 09:41:40|10605.66|10605.66|10605.66|10605.66|10605.66|10605.66|10605.66|10605.66|0
1653903720000|2022-05-30 09:42:00|10605.89|10605.89|10605.89|10605.89|10605.89|10605.89|10605.89|10605.89|0
1653903730000|2022-05-30 09:42:10|10605.72|10605.72|10605.46|10605.46|10605.98|10605.98|10605.46|10605.46|0
1653903740000|2022-05-30 09:42:20|10605.69|10605.69|10605.69|10605.69|10605.69|10605.69|10605.69|10605.69|0
1653903750000|2022-05-30 09:42:30|10605.82|10605.82|10605.82|10605.82|10605.82|10605.82|10605.82|10605.82|0
1653903760000|2022-05-30 09:42:40|10606.25|10606.25|10606.69|10606.69|10606.69|10606.69|10606.25|10606.25|0
1653903780000|2022-05-30 09:43:00|10607.56|10607.56|10607.56|10607.56|10607.56|10607.56|10607.56|10607.56|0
1653903820000|2022-05-30 09:43:40|10607.91|10607.91|10607.91|10607.91|10607.91|10607.91|10607.91|10607.91|0
1653903840000|2022-05-30 09:44:00|10608.28|10608.28|10608.5|10608.5|10608.5|10608.5|10608.28|10608.28|0
1653903850000|2022-05-30 09:44:10|10608.32|10608.32|10608.59|10608.59|10608.59|10608.59|10608.32|10608.32|0
1653903880000|2022-05-30 09:44:40|10608.49|10608.49|10608.49|10608.49|10608.49|10608.49|10608.49|10608.49|0
1653903890000|2022-05-30 09:44:50|10608.38|10608.38|10608.5|10608.5|10608.83|10608.83|10608.28|10608.28|0
1653903900000|2022-05-30 09:45:00|10608.28|10608.28|10609.19|10609.19|10609.19|10609.19|10608.28|10608.28|0
1653903910000|2022-05-30 09:45:10|10609.27|10609.27|10609.39|10609.39|10609.52|10609.52|10609.16|10609.16|0
1653903920000|2022-05-30 09:45:20|10609.16|10609.16|10609.62|10609.62|10609.62|10609.62|10609.16|10609.16|0
1653903940000|2022-05-30 09:45:40|10610.4|10610.4|10610.83|10610.83|10610.83|10610.83|10610.4|10610.4|0
1653903950000|2022-05-30 09:45:50|10610.95|10610.95|10610.95|10610.95|10610.95|10610.95|10610.95|10610.95|0
1653903960000|2022-05-30 09:46:00|10611.83|10611.83|10612.71|10612.71|10612.71|10612.71|10611.83|10611.83|0
1653903980000|2022-05-30 09:46:20|10612.87|10612.87|10612.87|10612.87|10612.87|10612.87|10612.87|10612.87|0
1653903990000|2022-05-30 09:46:30|10612.42|10612.42|10612.42|10612.42|10612.42|10612.42|10612.42|10612.42|0
1653904000000|2022-05-30 09:46:40|10612.09|10612.09|10612.09|10612.09|10612.09|10612.09|10612.09|10612.09|0
1653904010000|2022-05-30 09:46:50|10612.25|10612.25|10612.25|10612.25|10612.25|10612.25|10612.25|10612.25|0
1653904020000|2022-05-30 09:47:00|10612.13|10612.13|10611.76|10611.76|10612.13|10612.13|10611.76|10611.76|0
1653904070000|2022-05-30 09:47:50|10612.18|10612.18|10612.34|10612.34|10612.34|10612.34|10612.18|10612.18|0
1653904080000|2022-05-30 09:48:00|10612.47|10612.47|10612.47|10612.47|10612.47|10612.47|10612.47|10612.47|0
1653904090000|2022-05-30 09:48:10|10612.25|10612.25|10612.25|10612.25|10612.25|10612.25|10612.25|10612.25|0
1653904100000|2022-05-30 09:48:20|10611.79|10611.79|10611.79|10611.79|10611.79|10611.79|10611.79|10611.79|0
1653904120000|2022-05-30 09:48:40|10612.02|10612.02|10614.32|10614.32|10614.32|10614.32|10612.02|10612.02|0
1653904130000|2022-05-30 09:48:50|10615.02|10615.02|10615.02|10615.02|10615.2|10615.2|10615.02|10615.02|0
1653904140000|2022-05-30 09:49:00|10615.41|10615.41|10615.41|10615.41|10615.41|10615.41|10615.41|10615.41|0
1653904170000|2022-05-30 09:49:30|10615.56|10615.56|10616.06|10616.06|10616.06|10616.06|10615.56|10615.56|0
1653904200000|2022-05-30 09:50:00|10616.3|10616.3|10616.3|10616.3|10616.3|10616.3|10616.3|10616.3|0
1653904220000|2022-05-30 09:50:20|10616.59|10616.59|10616.73|10616.73|10616.73|10616.73|10616.59|10616.59|0
1653904230000|2022-05-30 09:50:30|10616.82|10616.82|10616.9|10616.9|10616.9|10616.9|10616.82|10616.82|0
1653904240000|2022-05-30 09:50:40|10617.01|10617.01|10617.01|10617.01|10617.01|10617.01|10617.01|10617.01|0
1653904250000|2022-05-30 09:50:50|10616.9|10616.9|10616.9|10616.9|10616.9|10616.9|10616.9|10616.9|0
1653904260000|2022-05-30 09:51:00|10617.36|10617.36|10618.25|10618.25|10618.25|10618.25|10617.36|10617.36|0
1653904270000|2022-05-30 09:51:10|10618.34|10618.34|10618.34|10618.34|10618.34|10618.34|10618.34|10618.34|0
1653904290000|2022-05-30 09:51:30|10618.79|10618.79|10618.79|10618.79|10618.79|10618.79|10618.79|10618.79|0
1653904320000|2022-05-30 09:52:00|10618.63|10618.63|10618.63|10618.63|10618.63|10618.63|10618.63|10618.63|0
1653904370000|2022-05-30 09:52:50|10618.17|10618.17|10618.17|10618.17|10618.17|10618.17|10618.17|10618.17|0
1653904380000|2022-05-30 09:53:00|10617.28|10617.28|10617.14|10617.14|10617.28|10617.28|10617.14|10617.14|0
1653904420000|2022-05-30 09:53:40|10617.37|10617.37|10617.37|10617.37|10617.37|10617.37|10617.37|10617.37|0
1653904430000|2022-05-30 09:53:50|10617.08|10617.08|10616.89|10616.89|10617.08|10617.08|10616.8|10616.8|0
1653904440000|2022-05-30 09:54:00|10617.08|10617.08|10616.7|10616.7|10617.27|10617.27|10616.7|10616.7|0
1653904450000|2022-05-30 09:54:10|10616.89|10616.89|10617.18|10617.18|10617.18|10617.18|10616.89|10616.89|0
1653904460000|2022-05-30 09:54:20|10616.95|10616.95|10616.95|10616.95|10616.95|10616.95|10616.95|10616.95|0
1653904470000|2022-05-30 09:54:30|10616.72|10616.72|10616.28|10616.28|10616.72|10616.72|10616.28|10616.28|0
1653904480000|2022-05-30 09:54:40|10615.85|10615.85|10616.28|10616.28|10616.28|10616.28|10615.85|10615.85|0
1653904490000|2022-05-30 09:54:50|10616.16|10616.16|10616.16|10616.16|10616.16|10616.16|10616.16|10616.16|0
1653904500000|2022-05-30 09:55:00|10616.38|10616.38|10616.16|10616.16|10616.61|10616.61|10616.16|10616.16|0
1653904510000|2022-05-30 09:55:10|10615.93|10615.93|10615.93|10615.93|10615.93|10615.93|10615.93|10615.93|0
1653904520000|2022-05-30 09:55:20|10615.83|10615.83|10615.83|10615.83|10615.83|10615.83|10615.83|10615.83|0
1653904530000|2022-05-30 09:55:30|10616.29|10616.29|10616.76|10616.76|10616.76|10616.76|10616.29|10616.29|0
1653904560000|2022-05-30 09:56:00|10616.57|10616.57|10616.57|10616.57|10616.57|10616.57|10616.57|10616.57|0
1653904570000|2022-05-30 09:56:10|10616.8|10616.8|10616.8|10616.8|10616.8|10616.8|10616.35|10616.35|0
1653904610000|2022-05-30 09:56:50|10616.64|10616.64|10616.64|10616.64|10616.64|10616.64|10616.64|10616.64|0
1653904620000|2022-05-30 09:57:00|10617.08|10617.08|10616.63|10616.63|10617.08|10617.08|10616.63|10616.63|0
1653904630000|2022-05-30 09:57:10|10616.86|10616.86|10616.41|10616.41|10616.86|10616.86|10616.41|10616.41|0
1653904650000|2022-05-30 09:57:30|10616.18|10616.18|10616.18|10616.18|10616.18|10616.18|10616.18|10616.18|0
1653904660000|2022-05-30 09:57:40|10616.84|10616.84|10616.84|10616.84|10616.84|10616.84|10616.84|10616.84|0
1653904670000|2022-05-30 09:57:50|10616.22|10616.22|10616.22|10616.22|10616.22|10616.22|10616.22|10616.22|0
1653904680000|2022-05-30 09:58:00|10616.13|10616.13|10615.23|10615.23|10616.13|10616.13|10615.01|10615.01|0
1653904700000|2022-05-30 09:58:20|10615.54|10615.54|10615.27|10615.27|10615.54|10615.54|10615.27|10615.27|0
1653904720000|2022-05-30 09:58:40|10615.17|10615.17|10615.17|10615.17|10615.17|10615.17|10615.17|10615.17|0
1653904730000|2022-05-30 09:58:50|10615.06|10615.06|10614.95|10614.95|10615.06|10615.06|10614.95|10614.95|0
1653904750000|2022-05-30 09:59:10|10615.08|10615.08|10615.08|10615.08|10615.08|10615.08|10615.08|10615.08|0
1653904760000|2022-05-30 09:59:20|10615.18|10615.18|10615.18|10615.18|10615.18|10615.18|10615.18|10615.18|0
1653904770000|2022-05-30 09:59:30|10615.29|10615.29|10615.29|10615.29|10615.29|10615.29|10615.29|10615.29|0
1653904780000|2022-05-30 09:59:40|10614.85|10614.85|10614.85|10614.85|10614.85|10614.85|10614.85|10614.85|0
1653904790000|2022-05-30 09:59:50|10614.75|10614.75|10614.85|10614.85|10614.85|10614.85|10614.75|10614.75|0
1653904800000|2022-05-30 10:00:00|10615.07|10615.07|10615.69|10615.69|10615.69|10615.69|10615.07|10615.07|0
1653904810000|2022-05-30 10:00:10|10615.46|10615.46|10615.23|10615.23|10615.46|10615.46|10615.23|10615.23|0
1653904850000|2022-05-30 10:00:50|10615.46|10615.46|10616.17|10616.17|10616.17|10616.17|10615.46|10615.46|0
1653904860000|2022-05-30 10:01:00|10616.45|10616.45|10616.45|10616.45|10616.45|10616.45|10616.45|10616.45|0
1653904870000|2022-05-30 10:01:10|10616.34|10616.34|10616.22|10616.22|10616.34|10616.34|10616.22|10616.22|0
1653904880000|2022-05-30 10:01:20|10615.97|10615.97|10615.54|10615.54|10615.97|10615.97|10615.54|10615.54|0
1653904890000|2022-05-30 10:01:30|10615.21|10615.21|10610.83|10610.83|10615.21|10615.21|10610.83|10610.83|0
1653904900000|2022-05-30 10:01:40|10610.69|10610.69|10610.92|10610.92|10610.92|10610.92|10610.69|10610.69|0
1653904910000|2022-05-30 10:01:50|10610.67|10610.67|10610.6|10610.6|10610.67|10610.67|10610.6|10610.6|0
1653904920000|2022-05-30 10:02:00|10610.82|10610.82|10609.89|10609.89|10610.82|10610.82|10609.89|10609.89|0
1653904930000|2022-05-30 10:02:10|10609.8|10609.8|10609.67|10609.67|10609.8|10609.8|10609.67|10609.67|0
1653904940000|2022-05-30 10:02:20|10608.8|10608.8|10608.64|10608.64|10608.8|10608.8|10608.64|10608.64|0
1653904960000|2022-05-30 10:02:40|10611.77|10611.77|10611.77|10611.77|10611.77|10611.77|10611.77|10611.77|0
1653904980000|2022-05-30 10:03:00|10612.09|10612.09|10612.86|10612.86|10612.86|10612.86|10612.09|10612.09|0
1653904990000|2022-05-30 10:03:10|10613.09|10613.09|10613.09|10613.09|10613.31|10613.31|10613.09|10613.09|0
1653905000000|2022-05-30 10:03:20|10612.66|10612.66|10612.66|10612.66|10612.66|10612.66|10612.66|10612.66|0
1653905020000|2022-05-30 10:03:40|10613.44|10613.44|10613.89|10613.89|10613.89|10613.89|10613.44|10613.44|0
1653905030000|2022-05-30 10:03:50|10614.35|10614.35|10614.12|10614.12|10614.35|10614.35|10614.12|10614.12|0
1653905060000|2022-05-30 10:04:20|10615.54|10615.54|10615.54|10615.54|10615.54|10615.54|10615.54|10615.54|0
1653905090000|2022-05-30 10:04:50|10615.97|10615.97|10616.99|10616.99|10616.99|10616.99|10615.97|10615.97|0
1653905100000|2022-05-30 10:05:00|10617.22|10617.22|10616.97|10616.97|10617.22|10617.22|10616.86|10616.86|0
1653905110000|2022-05-30 10:05:10|10617.2|10617.2|10616.74|10616.74|10617.2|10617.2|10616.74|10616.74|0
1653905120000|2022-05-30 10:05:20|10617.2|10617.2|10617.7|10617.7|10617.7|10617.7|10616.97|10616.97|0
1653905160000|2022-05-30 10:06:00|10617.48|10617.48|10618.54|10618.54|10618.54|10618.54|10617.25|10617.25|0
1653905170000|2022-05-30 10:06:10|10617.75|10617.75|10617.75|10617.75|10617.75|10617.75|10617.75|10617.75|0
1653905180000|2022-05-30 10:06:20|10617.97|10617.97|10617.97|10617.97|10617.97|10617.97|10617.97|10617.97|0
1653905190000|2022-05-30 10:06:30|10617.38|10617.38|10616.99|10616.99|10617.38|10617.38|10616.99|10616.99|0
1653905200000|2022-05-30 10:06:40|10617.2|10617.2|10617.2|10617.2|10617.2|10617.2|10617.2|10617.2|0
1653905220000|2022-05-30 10:07:00|10616.94|10616.94|10618.08|10618.08|10618.08|10618.08|10616.94|10616.94|0
1653905230000|2022-05-30 10:07:10|10618.26|10618.26|10618.66|10618.66|10618.66|10618.66|10618.26|10618.26|0
1653905240000|2022-05-30 10:07:20|10619.2|10619.2|10619.55|10619.55|10619.55|10619.55|10619.01|10619.01|0
1653905260000|2022-05-30 10:07:40|10619.12|10619.12|10619.12|10619.12|10619.12|10619.12|10619.12|10619.12|0
1653905280000|2022-05-30 10:08:00|10618.89|10618.89|10618.66|10618.66|10618.89|10618.89|10618.66|10618.66|0
1653905290000|2022-05-30 10:08:10|10618.89|10618.89|10618.51|10618.51|10618.89|10618.89|10618.51|10618.51|0
1653905300000|2022-05-30 10:08:20|10618.96|10618.96|10619.19|10619.19|10619.19|10619.19|10618.96|10618.96|0
1653905310000|2022-05-30 10:08:30|10619.04|10619.04|10619.07|10619.07|10619.07|10619.07|10618.61|10618.61|0
1653905330000|2022-05-30 10:08:50|10619.3|10619.3|10619.3|10619.3|10619.3|10619.3|10619.3|10619.3|0
1653905340000|2022-05-30 10:09:00|10618.85|10618.85|10618.85|10618.85|10618.85|10618.85|10618.85|10618.85|0
1653905360000|2022-05-30 10:09:20|10618.6|10618.6|10618.37|10618.37|10618.6|10618.6|10618.37|10618.37|0
1653905380000|2022-05-30 10:09:40|10617.5|10617.5|10617.27|10617.27|10617.5|10617.5|10617.27|10617.27|0
1653905390000|2022-05-30 10:09:50|10616.28|10616.28|10615.91|10615.91|10616.28|10616.28|10615.91|10615.91|0
1653905400000|2022-05-30 10:10:00|10616.09|10616.09|10616.09|10616.09|10616.09|10616.09|10616.09|10616.09|0
1653905410000|2022-05-30 10:10:10|10615.66|10615.66|10615.66|10615.66|10615.66|10615.66|10615.66|10615.66|0
1653905430000|2022-05-30 10:10:30|10615.45|10615.45|10615.95|10615.95|10615.95|10615.95|10615.45|10615.45|0
1653905440000|2022-05-30 10:10:40|10615.57|10615.57|10614.71|10614.71|10615.57|10615.57|10614.71|10614.71|0
1653905450000|2022-05-30 10:10:50|10613.92|10613.92|10613.92|10613.92|10614.71|10614.71|10613.92|10613.92|0
1653905480000|2022-05-30 10:11:20|10614.38|10614.38|10614.38|10614.38|10614.47|10614.47|10614.38|10614.38|0
1653905490000|2022-05-30 10:11:30|10614.01|10614.01|10614.01|10614.01|10614.01|10614.01|10614.01|10614.01|0
1653905510000|2022-05-30 10:11:50|10613.76|10613.76|10613.76|10613.76|10613.76|10613.76|10613.76|10613.76|0
1653905520000|2022-05-30 10:12:00|10613.53|10613.53|10613.04|10613.04|10613.66|10613.66|10613.04|10613.04|0
1653905560000|2022-05-30 10:12:40|10613.16|10613.16|10613.16|10613.16|10613.16|10613.16|10613.16|10613.16|0
1653905590000|2022-05-30 10:13:10|10613.34|10613.34|10612.63|10612.63|10613.34|10613.34|10612.63|10612.63|0
1653905600000|2022-05-30 10:13:20|10612.99|10612.99|10612.99|10612.99|10612.99|10612.99|10612.99|10612.99|0
1653905610000|2022-05-30 10:13:30|10613.87|10613.87|10613.87|10613.87|10613.87|10613.87|10613.87|10613.87|0
1653905620000|2022-05-30 10:13:40|10613.01|10613.01|10612.73|10612.73|10613.01|10613.01|10612.73|10612.73|0
1653905630000|2022-05-30 10:13:50|10612.51|10612.51|10611.82|10611.82|10612.51|10612.51|10611.82|10611.82|0
1653905640000|2022-05-30 10:14:00|10611.57|10611.57|10611.01|10611.01|10611.69|10611.69|10611.01|10611.01|0
1653905650000|2022-05-30 10:14:10|10611.47|10611.47|10611.47|10611.47|10611.47|10611.47|10611.47|10611.47|0
1653905680000|2022-05-30 10:14:40|10610.09|10610.09|10609.64|10609.64|10610.32|10610.32|10609.64|10609.64|0
1653905690000|2022-05-30 10:14:50|10610.09|10610.09|10610.32|10610.32|10610.32|10610.32|10610.09|10610.09|0
1653905700000|2022-05-30 10:15:00|10609.87|10609.87|10609.6|10609.6|10609.87|10609.87|10609.6|10609.6|0
1653905710000|2022-05-30 10:15:10|10609.78|10609.78|10609.87|10609.87|10609.87|10609.87|10609.78|10609.78|0
1653905720000|2022-05-30 10:15:20|10610.06|10610.06|10609.83|10609.83|10610.06|10610.06|10608.78|10608.78|0
1653905730000|2022-05-30 10:15:30|10609.61|10609.61|10609.61|10609.61|10609.61|10609.61|10609.61|10609.61|0
1653905760000|2022-05-30 10:16:00|10609.71|10609.71|10610.27|10610.27|10610.5|10610.5|10609.71|10609.71|0
1653905770000|2022-05-30 10:16:10|10609.42|10609.42|10608.56|10608.56|10609.42|10609.42|10608.56|10608.56|0
1653905790000|2022-05-30 10:16:30|10608.14|10608.14|10607.46|10607.46|10608.14|10608.14|10607.46|10607.46|0
1653905800000|2022-05-30 10:16:40|10607.03|10607.03|10607.03|10607.03|10607.03|10607.03|10607.03|10607.03|0
1653905850000|2022-05-30 10:17:30|10607.41|10607.41|10607.41|10607.41|10607.41|10607.41|10607.41|10607.41|0
1653905870000|2022-05-30 10:17:50|10607.3|10607.3|10607.3|10607.3|10607.3|10607.3|10607.3|10607.3|0
1653905880000|2022-05-30 10:18:00|10606.85|10606.85|10606.26|10606.26|10606.85|10606.85|10606.26|10606.26|0
1653905890000|2022-05-30 10:18:10|10605.8|10605.8|10604.15|10604.15|10605.8|10605.8|10604.15|10604.15|0
1653905910000|2022-05-30 10:18:30|10603.28|10603.28|10603.28|10603.28|10603.28|10603.28|10603.28|10603.28|0
1653905920000|2022-05-30 10:18:40|10603.17|10603.17|10602.52|10602.52|10603.35|10603.35|10602.52|10602.52|0
1653905930000|2022-05-30 10:18:50|10603.3|10603.3|10602.95|10602.95|10603.3|10603.3|10602.95|10602.95|0
1653905940000|2022-05-30 10:19:00|10602.7|10602.7|10603.14|10603.14|10603.14|10603.14|10602.7|10602.7|0
1653905950000|2022-05-30 10:19:10|10602.77|10602.77|10602.56|10602.56|10603|10603|10602.56|10602.56|0
1653905970000|2022-05-30 10:19:30|10602.99|10602.99|10602.64|10602.64|10602.99|10602.99|10602.64|10602.64|0
1653905990000|2022-05-30 10:19:50|10601.95|10601.95|10601.95|10601.95|10601.95|10601.95|10601.95|10601.95|0
1653906000000|2022-05-30 10:20:00|10601.66|10601.66|10600.93|10600.93|10601.66|10601.66|10600.93|10600.93|0
1653906020000|2022-05-30 10:20:20|10600.64|10600.64|10600.57|10600.57|10600.64|10600.64|10600.57|10600.57|0
1653906060000|2022-05-30 10:21:00|10600.48|10600.48|10600.48|10600.48|10600.48|10600.48|10600.48|10600.48|0
1653906070000|2022-05-30 10:21:10|10600.25|10600.25|10600.48|10600.48|10600.7|10600.7|10600.25|10600.25|0
1653906080000|2022-05-30 10:21:20|10600.33|10600.33|10600.18|10600.18|10600.96|10600.96|10600.18|10600.18|0
1653906090000|2022-05-30 10:21:30|10600.33|10600.33|10600.33|10600.33|10600.33|10600.33|10600.33|10600.33|0
1653906110000|2022-05-30 10:21:50|10600.15|10600.15|10599.97|10599.97|10600.15|10600.15|10599.97|10599.97|0
1653906120000|2022-05-30 10:22:00|10599.12|10599.12|10599.47|10599.47|10599.47|10599.47|10599.12|10599.12|0
1653906130000|2022-05-30 10:22:10|10599.28|10599.28|10598.63|10598.63|10599.28|10599.28|10598.63|10598.63|0
1653906140000|2022-05-30 10:22:20|10598.41|10598.41|10597.44|10597.44|10598.41|10598.41|10597.44|10597.44|0
1653906150000|2022-05-30 10:22:30|10597.67|10597.67|10597.56|10597.56|10597.67|10597.67|10597.56|10597.56|0
1653906160000|2022-05-30 10:22:40|10597.19|10597.19|10597.19|10597.19|10597.19|10597.19|10597.19|10597.19|0
1653906210000|2022-05-30 10:23:30|10596.74|10596.74|10596.74|10596.74|10596.74|10596.74|10596.74|10596.74|0
1653906230000|2022-05-30 10:23:50|10596.91|10596.91|10596.91|10596.91|10596.91|10596.91|10596.91|10596.91|0
1653906240000|2022-05-30 10:24:00|10597.04|10597.04|10597.04|10597.04|10597.04|10597.04|10597.04|10597.04|0
1653906260000|2022-05-30 10:24:20|10595.33|10595.33|10595.33|10595.33|10595.33|10595.33|10595.33|10595.33|0
1653906270000|2022-05-30 10:24:30|10594.6|10594.6|10594.61|10594.61|10594.84|10594.84|10594.6|10594.6|0
1653906280000|2022-05-30 10:24:40|10594.51|10594.51|10594.51|10594.51|10594.51|10594.51|10594.51|10594.51|0
1653906290000|2022-05-30 10:24:50|10594.61|10594.61|10594.35|10594.35|10594.61|10594.61|10594.35|10594.35|0
1653906300000|2022-05-30 10:25:00|10594|10594|10593.63|10593.63|10594|10594|10593.63|10593.63|0
1653906310000|2022-05-30 10:25:10|10593.41|10593.41|10592.63|10592.63|10593.41|10593.41|10592.63|10592.63|0
1653906320000|2022-05-30 10:25:20|10592.5|10592.5|10592.5|10592.5|10592.5|10592.5|10592.5|10592.5|0
1653906330000|2022-05-30 10:25:30|10592.07|10592.07|10592.07|10592.07|10592.07|10592.07|10591.64|10591.64|0
1653906340000|2022-05-30 10:25:40|10591.64|10591.64|10591.64|10591.64|10591.64|10591.64|10591.64|10591.64|0
1653906350000|2022-05-30 10:25:50|10591.18|10591.18|10590.83|10590.83|10591.18|10591.18|10590.83|10590.83|0
1653906360000|2022-05-30 10:26:00|10591.27|10591.27|10591.49|10591.49|10591.49|10591.49|10591.27|10591.27|0
1653906380000|2022-05-30 10:26:20|10592.27|10592.27|10592.27|10592.27|10592.27|10592.27|10592.27|10592.27|0
1653906390000|2022-05-30 10:26:30|10592.08|10592.08|10592.08|10592.08|10592.08|10592.08|10592.08|10592.08|0
1653906400000|2022-05-30 10:26:40|10591.3|10591.3|10590.42|10590.42|10591.3|10591.3|10590.42|10590.42|0
1653906410000|2022-05-30 10:26:50|10590.53|10590.53|10590.53|10590.53|10590.53|10590.53|10590.53|10590.53|0
1653906420000|2022-05-30 10:27:00|10590.07|10590.07|10590.07|10590.07|10590.07|10590.07|10590.07|10590.07|0
1653906430000|2022-05-30 10:27:10|10590.53|10590.53|10590.54|10590.54|10590.54|10590.54|10590.1|10590.1|0
1653906450000|2022-05-30 10:27:30|10590.17|10590.17|10590.17|10590.17|10590.17|10590.17|10590.17|10590.17|0
1653906460000|2022-05-30 10:27:40|10590.6|10590.6|10590.72|10590.72|10590.72|10590.72|10590.6|10590.6|0
1653906470000|2022-05-30 10:27:50|10590.28|10590.28|10590.28|10590.28|10590.28|10590.28|10590.28|10590.28|0
1653906480000|2022-05-30 10:28:00|10591.07|10591.07|10591.07|10591.07|10591.07|10591.07|10591.07|10591.07|0
1653906490000|2022-05-30 10:28:10|10591.18|10591.18|10591.18|10591.18|10591.18|10591.18|10591.18|10591.18|0
1653906510000|2022-05-30 10:28:30|10591.37|10591.37|10591.56|10591.56|10591.56|10591.56|10591.37|10591.37|0
1653906520000|2022-05-30 10:28:40|10592.24|10592.24|10592.64|10592.64|10592.64|10592.64|10592.24|10592.24|0
1653906540000|2022-05-30 10:29:00|10592.77|10592.77|10593.15|10593.15|10593.15|10593.15|10592.77|10592.77|0
1653906570000|2022-05-30 10:29:30|10593.04|10593.04|10592.23|10592.23|10593.04|10593.04|10592.23|10592.23|0
1653906590000|2022-05-30 10:29:50|10591.98|10591.98|10591.72|10591.72|10591.98|10591.98|10591.72|10591.72|0
1653906600000|2022-05-30 10:30:00|10591.48|10591.48|10591.48|10591.48|10591.48|10591.48|10591.48|10591.48|0
1653906620000|2022-05-30 10:30:20|10590.99|10590.99|10590.83|10590.83|10591.08|10591.08|10590.83|10590.83|0
1653906630000|2022-05-30 10:30:30|10590.3|10590.3|10590.3|10590.3|10590.3|10590.3|10590.3|10590.3|0
1653906650000|2022-05-30 10:30:50|10590.62|10590.62|10590.62|10590.62|10590.62|10590.62|10590.62|10590.62|0
1653906660000|2022-05-30 10:31:00|10591.15|10591.15|10591.15|10591.15|10591.15|10591.15|10591.15|10591.15|0
1653906680000|2022-05-30 10:31:20|10590.3|10590.3|10589.31|10589.31|10590.3|10590.3|10589.31|10589.31|0
1653906690000|2022-05-30 10:31:30|10589.13|10589.13|10589.13|10589.13|10589.13|10589.13|10589.13|10589.13|0
1653906700000|2022-05-30 10:31:40|10588.68|10588.68|10588.91|10588.91|10588.91|10588.91|10588.68|10588.68|0
1653906710000|2022-05-30 10:31:50|10589|10589|10589|10589|10589|10589|10589|10589|0
1653906720000|2022-05-30 10:32:00|10588.88|10588.88|10589.15|10589.15|10589.15|10589.15|10588.88|10588.88|0
1653906730000|2022-05-30 10:32:10|10589.37|10589.37|10589.37|10589.37|10589.37|10589.37|10589.37|10589.37|0
1653906740000|2022-05-30 10:32:20|10589.04|10589.04|10589.04|10589.04|10589.04|10589.04|10589.04|10589.04|0
1653906750000|2022-05-30 10:32:30|10588.59|10588.59|10587.92|10587.92|10588.59|10588.59|10587.92|10587.92|0
1653906760000|2022-05-30 10:32:40|10588.1|10588.1|10587.94|10587.94|10588.1|10588.1|10587.94|10587.94|0
1653906780000|2022-05-30 10:33:00|10588.11|10588.11|10588.3|10588.3|10588.3|10588.3|10588.11|10588.11|0
1653906790000|2022-05-30 10:33:10|10587.94|10587.94|10585.75|10585.75|10587.94|10587.94|10585.53|10585.53|0
1653906800000|2022-05-30 10:33:20|10585.98|10585.98|10586.2|10586.2|10586.2|10586.2|10585.98|10585.98|0
1653906810000|2022-05-30 10:33:30|10586.3|10586.3|10586.3|10586.3|10586.3|10586.3|10586.3|10586.3|0
1653906820000|2022-05-30 10:33:40|10586.53|10586.53|10586.3|10586.3|10586.53|10586.53|10586.3|10586.3|0
1653906830000|2022-05-30 10:33:50|10585.85|10585.85|10585.85|10585.85|10585.85|10585.85|10585.85|10585.85|0
1653906840000|2022-05-30 10:34:00|10586.02|10586.02|10586.02|10586.02|10586.02|10586.02|10586.02|10586.02|0
1653906870000|2022-05-30 10:34:30|10584.8|10584.8|10585.43|10585.43|10585.43|10585.43|10584.42|10584.42|0
1653906880000|2022-05-30 10:34:40|10585.21|10585.21|10585.43|10585.43|10585.43|10585.43|10585.21|10585.21|0
1653906890000|2022-05-30 10:34:50|10585.61|10585.61|10585.84|10585.84|10585.84|10585.84|10585.61|10585.61|0
1653906900000|2022-05-30 10:35:00|10585.61|10585.61|10586.16|10586.16|10586.16|10586.16|10585.61|10585.61|0
1653906910000|2022-05-30 10:35:10|10586.05|10586.05|10586.05|10586.05|10586.05|10586.05|10586.05|10586.05|0
1653906930000|2022-05-30 10:35:30|10585.98|10585.98|10584.28|10584.28|10585.98|10585.98|10584.28|10584.28|0
1653906940000|2022-05-30 10:35:40|10583.6|10583.6|10583.6|10583.6|10583.6|10583.6|10583.6|10583.6|0
1653906950000|2022-05-30 10:35:50|10583.35|10583.35|10581.45|10581.45|10583.35|10583.35|10581.45|10581.45|0
1653906960000|2022-05-30 10:36:00|10581.17|10581.17|10580.43|10580.43|10581.17|10581.17|10580.31|10580.31|0
1653906970000|2022-05-30 10:36:10|10579.74|10579.74|10579.74|10579.74|10579.74|10579.74|10579.74|10579.74|0
1653906980000|2022-05-30 10:36:20|10579.52|10579.52|10579.17|10579.17|10579.52|10579.52|10578.67|10578.67|0
1653906990000|2022-05-30 10:36:30|10579.39|10579.39|10579.39|10579.39|10579.39|10579.39|10579.39|10579.39|0
1653907010000|2022-05-30 10:36:50|10579.61|10579.61|10578.93|10578.93|10579.61|10579.61|10578.82|10578.82|0
1653907020000|2022-05-30 10:37:00|10578.55|10578.55|10578.55|10578.55|10578.55|10578.55|10578.55|10578.55|0
1653907040000|2022-05-30 10:37:20|10579.01|10579.01|10579.01|10579.01|10579.01|10579.01|10579.01|10579.01|0
1653907050000|2022-05-30 10:37:30|10579.14|10579.14|10579.14|10579.14|10579.14|10579.14|10579.14|10579.14|0
1653907070000|2022-05-30 10:37:50|10579.23|10579.23|10579.23|10579.23|10579.23|10579.23|10579.23|10579.23|0
1653907080000|2022-05-30 10:38:00|10578.36|10578.36|10578.36|10578.36|10578.36|10578.36|10578.36|10578.36|0
1653907090000|2022-05-30 10:38:10|10578.26|10578.26|10577.56|10577.56|10578.26|10578.26|10577.56|10577.56|0
1653907110000|2022-05-30 10:38:30|10577.75|10577.75|10577.84|10577.84|10577.84|10577.84|10577.75|10577.75|0
1653907120000|2022-05-30 10:38:40|10577.45|10577.45|10577.65|10577.65|10577.65|10577.65|10577.45|10577.45|0
1653907150000|2022-05-30 10:39:10|10577.4|10577.4|10577.4|10577.4|10577.4|10577.4|10577.4|10577.4|0
1653907170000|2022-05-30 10:39:30|10577.75|10577.75|10577.75|10577.75|10577.75|10577.75|10577.75|10577.75|0
1653907180000|2022-05-30 10:39:40|10578.21|10578.21|10579.08|10579.08|10579.08|10579.08|10578.21|10578.21|0
1653907190000|2022-05-30 10:39:50|10578.72|10578.72|10578.89|10578.89|10578.89|10578.89|10578.72|10578.72|0
1653907200000|2022-05-30 10:40:00|10578.73|10578.73|10577.97|10577.97|10578.73|10578.73|10577.77|10577.77|0
1653907210000|2022-05-30 10:40:10|10578.34|10578.34|10578.45|10578.45|10578.45|10578.45|10578.34|10578.34|0
1653907220000|2022-05-30 10:40:20|10579.23|10579.23|10579.53|10579.53|10579.53|10579.53|10579.23|10579.23|0
1653907280000|2022-05-30 10:41:20|10579.71|10579.71|10580.14|10580.14|10580.14|10580.14|10579.71|10579.71|0
1653907290000|2022-05-30 10:41:30|10579.71|10579.71|10579.71|10579.71|10579.71|10579.71|10579.71|10579.71|0
1653907300000|2022-05-30 10:41:40|10578.92|10578.92|10578.14|10578.14|10578.92|10578.92|10578.14|10578.14|0
1653907310000|2022-05-30 10:41:50|10578.25|10578.25|10580.04|10580.04|10580.04|10580.04|10578.25|10578.25|0
1653907320000|2022-05-30 10:42:00|10579.88|10579.88|10579.88|10579.88|10579.88|10579.88|10579.88|10579.88|0
1653907330000|2022-05-30 10:42:10|10580.3|10580.3|10579.88|10579.88|10580.3|10580.3|10579.45|10579.45|0
1653907350000|2022-05-30 10:42:30|10580.75|10580.75|10581.19|10581.19|10581.19|10581.19|10580.75|10580.75|0
1653907360000|2022-05-30 10:42:40|10580.75|10580.75|10580.78|10580.78|10581|10581|10580.56|10580.56|0
1653907370000|2022-05-30 10:42:50|10580.56|10580.56|10580.13|10580.13|10580.56|10580.56|10580.13|10580.13|0
1653907380000|2022-05-30 10:43:00|10580.36|10580.36|10579.57|10579.57|10580.36|10580.36|10579.57|10579.57|0
1653907390000|2022-05-30 10:43:10|10579.4|10579.4|10578.9|10578.9|10579.77|10579.77|10578.9|10578.9|0
1653907400000|2022-05-30 10:43:20|10578.77|10578.77|10579.13|10579.13|10579.13|10579.13|10578.77|10578.77|0
1653907410000|2022-05-30 10:43:30|10579.04|10579.04|10578.08|10578.08|10579.04|10579.04|10578.08|10578.08|0
1653907430000|2022-05-30 10:43:50|10577.73|10577.73|10577.73|10577.73|10577.73|10577.73|10577.55|10577.55|0
1653907440000|2022-05-30 10:44:00|10577.5|10577.5|10577.28|10577.28|10577.5|10577.5|10577.28|10577.28|0
1653907450000|2022-05-30 10:44:10|10577.1|10577.1|10577.1|10577.1|10577.1|10577.1|10577.1|10577.1|0
1653907490000|2022-05-30 10:44:50|10576.96|10576.96|10577.42|10577.42|10577.42|10577.42|10576.96|10576.96|0
1653907500000|2022-05-30 10:45:00|10577.2|10577.2|10576.01|10576.01|10577.2|10577.2|10576.01|10576.01|0
1653907510000|2022-05-30 10:45:10|10576.26|10576.26|10575.85|10575.85|10576.26|10576.26|10575.85|10575.85|0
1653907520000|2022-05-30 10:45:20|10575.59|10575.59|10575.59|10575.59|10575.59|10575.59|10575.59|10575.59|0
1653907530000|2022-05-30 10:45:30|10575.13|10575.13|10575.13|10575.13|10575.13|10575.13|10575.13|10575.13|0
1653907540000|2022-05-30 10:45:40|10575.91|10575.91|10571.52|10571.52|10576.34|10576.34|10571.52|10571.52|0
1653907550000|2022-05-30 10:45:50|10570.74|10570.74|10572.71|10572.71|10574.2|10574.2|10570.28|10570.28|0
1653907560000|2022-05-30 10:46:00|10573.19|10573.19|10572.53|10572.53|10573.19|10573.19|10572.53|10572.53|0
1653907570000|2022-05-30 10:46:10|10572.2|10572.2|10572.2|10572.2|10572.2|10572.2|10572.2|10572.2|0
1653907580000|2022-05-30 10:46:20|10572.58|10572.58|10572.06|10572.06|10572.58|10572.58|10571.91|10571.91|0
1653907590000|2022-05-30 10:46:30|10571.83|10571.83|10569.48|10569.48|10571.83|10571.83|10569.48|10569.48|0
1653907600000|2022-05-30 10:46:40|10570.27|10570.27|10569.48|10569.48|10570.27|10570.27|10569.48|10569.48|0
1653907620000|2022-05-30 10:47:00|10569.84|10569.84|10569.07|10569.07|10569.84|10569.84|10569.07|10569.07|0
1653907630000|2022-05-30 10:47:10|10569.35|10569.35|10569.35|10569.35|10569.35|10569.35|10569.35|10569.35|0
1653907640000|2022-05-30 10:47:20|10568.9|10568.9|10569.35|10569.35|10569.35|10569.35|10568.9|10568.9|0
1653907650000|2022-05-30 10:47:30|10569.16|10569.16|10568.72|10568.72|10569.16|10569.16|10568.72|10568.72|0
1653907660000|2022-05-30 10:47:40|10568.89|10568.89|10570.23|10570.23|10570.9|10570.9|10568.89|10568.89|0
1653907670000|2022-05-30 10:47:50|10570.45|10570.45|10570.9|10570.9|10570.9|10570.9|10570.45|10570.45|0
1653907680000|2022-05-30 10:48:00|10570.68|10570.68|10570.68|10570.68|10570.68|10570.68|10570.68|10570.68|0
1653907700000|2022-05-30 10:48:20|10570.35|10570.35|10570.35|10570.35|10570.35|10570.35|10570.35|10570.35|0
1653907710000|2022-05-30 10:48:30|10570.46|10570.46|10570.13|10570.13|10570.46|10570.46|10570.13|10570.13|0
1653907720000|2022-05-30 10:48:40|10570.43|10570.43|10570.43|10570.43|10570.43|10570.43|10570.43|10570.43|0
1653907740000|2022-05-30 10:49:00|10571.22|10571.22|10573.31|10573.31|10573.31|10573.31|10571.22|10571.22|0
1653907770000|2022-05-30 10:49:30|10573.19|10573.19|10572.33|10572.33|10573.19|10573.19|10572.33|10572.33|0
1653907800000|2022-05-30 10:50:00|10572.11|10572.11|10571.01|10571.01|10572.68|10572.68|10571.01|10571.01|0
1653907810000|2022-05-30 10:50:10|10570.23|10570.23|10571.39|10571.39|10571.54|10571.54|10569.98|10569.98|0
1653907820000|2022-05-30 10:50:20|10571.57|10571.57|10571.57|10571.57|10571.57|10571.57|10571.57|10571.57|0
1653907830000|2022-05-30 10:50:30|10571.72|10571.72|10571.27|10571.27|10571.72|10571.72|10571.27|10571.27|0
1653907840000|2022-05-30 10:50:40|10571.8|10571.8|10571.8|10571.8|10571.8|10571.8|10571.8|10571.8|0
1653907850000|2022-05-30 10:50:50|10572.05|10572.05|10572.05|10572.05|10572.05|10572.05|10572.05|10572.05|0
1653907860000|2022-05-30 10:51:00|10572.16|10572.16|10571.72|10571.72|10572.16|10572.16|10571.72|10571.72|0
1653907870000|2022-05-30 10:51:10|10572.5|10572.5|10574.71|10574.71|10574.71|10574.71|10572.5|10572.5|0
1653907880000|2022-05-30 10:51:20|10574.61|10574.61|10574.97|10574.97|10574.97|10574.97|10574.61|10574.61|0
1653907890000|2022-05-30 10:51:30|10574.51|10574.51|10575.53|10575.53|10575.53|10575.53|10574.51|10574.51|0
1653907910000|2022-05-30 10:51:50|10575.85|10575.85|10575.85|10575.85|10575.85|10575.85|10575.85|10575.85|0
1653907920000|2022-05-30 10:52:00|10575.76|10575.76|10574.41|10574.41|10576.19|10576.19|10573.95|10573.95|0
1653907950000|2022-05-30 10:52:30|10573.92|10573.92|10573.92|10573.92|10573.92|10573.92|10573.92|10573.92|0
1653907980000|2022-05-30 10:53:00|10573.49|10573.49|10573.49|10573.49|10573.49|10573.49|10573.49|10573.49|0
1653907990000|2022-05-30 10:53:10|10573.36|10573.36|10574.49|10574.49|10574.49|10574.49|10573.24|10573.24|0
1653908000000|2022-05-30 10:53:20|10574.27|10574.27|10574.79|10574.79|10574.79|10574.79|10574.27|10574.27|0
1653908030000|2022-05-30 10:53:50|10574.7|10574.7|10573.98|10573.98|10574.7|10574.7|10573.85|10573.85|0
1653908040000|2022-05-30 10:54:00|10574.24|10574.24|10574|10574|10574.24|10574.24|10573.87|10573.87|0
1653908050000|2022-05-30 10:54:10|10574.13|10574.13|10573.52|10573.52|10574.3|10574.3|10573.52|10573.52|0
1653908060000|2022-05-30 10:54:20|10573.26|10573.26|10573.26|10573.26|10573.26|10573.26|10573.26|10573.26|0
1653908080000|2022-05-30 10:54:40|10573|10573|10573.39|10573.39|10573.39|10573.39|10573|10573|0
1653908100000|2022-05-30 10:55:00|10573.64|10573.64|10573.21|10573.21|10573.64|10573.64|10573.21|10573.21|0
1653908110000|2022-05-30 10:55:10|10572.84|10572.84|10572.74|10572.74|10572.84|10572.84|10572.74|10572.74|0
1653908130000|2022-05-30 10:55:30|10572.37|10572.37|10572.83|10572.83|10572.83|10572.83|10572.37|10572.37|0
1653908140000|2022-05-30 10:55:40|10573.05|10573.05|10573.1|10573.1|10573.51|10573.51|10573.05|10573.05|0
1653908150000|2022-05-30 10:55:50|10573.33|10573.33|10573.33|10573.33|10573.33|10573.33|10573.33|10573.33|0
1653908160000|2022-05-30 10:56:00|10573.46|10573.46|10573.21|10573.21|10573.46|10573.46|10573.21|10573.21|0
1653908180000|2022-05-30 10:56:20|10572.42|10572.42|10573.48|10573.48|10573.48|10573.48|10572.42|10572.42|0
1653908190000|2022-05-30 10:56:30|10573.91|10573.91|10573.91|10573.91|10573.91|10573.91|10573.91|10573.91|0
1653908200000|2022-05-30 10:56:40|10577.05|10577.05|10577.05|10577.05|10577.05|10577.05|10577.05|10577.05|0
1653908220000|2022-05-30 10:57:00|10576.76|10576.76|10574.58|10574.58|10576.76|10576.76|10574.58|10574.58|0
1653908230000|2022-05-30 10:57:10|10575.02|10575.02|10575.02|10575.02|10575.02|10575.02|10575.02|10575.02|0
1653908240000|2022-05-30 10:57:20|10574.58|10574.58|10574.58|10574.58|10574.58|10574.58|10574.58|10574.58|0
1653908250000|2022-05-30 10:57:30|10574.43|10574.43|10574.58|10574.58|10574.58|10574.58|10574.43|10574.43|0
1653908260000|2022-05-30 10:57:40|10574.4|10574.4|10572.36|10572.36|10574.4|10574.4|10572.36|10572.36|0
1653908270000|2022-05-30 10:57:50|10571.91|10571.91|10571.47|10571.47|10571.91|10571.91|10571.47|10571.47|0
1653908280000|2022-05-30 10:58:00|10571.84|10571.84|10571.59|10571.59|10572.07|10572.07|10571.59|10571.59|0
1653908290000|2022-05-30 10:58:10|10571.34|10571.34|10571.78|10571.78|10571.78|10571.78|10570.91|10570.91|0
1653908300000|2022-05-30 10:58:20|10572.03|10572.03|10571.01|10571.01|10572.36|10572.36|10571.01|10571.01|0
1653908310000|2022-05-30 10:58:30|10570.83|10570.83|10570.83|10570.83|10570.83|10570.83|10570.83|10570.83|0
1653908320000|2022-05-30 10:58:40|10568.48|10568.48|10567.9|10567.9|10568.48|10568.48|10567.9|10567.9|0
1653908330000|2022-05-30 10:58:50|10567.82|10567.82|10567.82|10567.82|10567.82|10567.82|10567.82|10567.82|0
1653908350000|2022-05-30 10:59:10|10567.38|10567.38|10567.38|10567.38|10567.38|10567.38|10567.38|10567.38|0
1653908370000|2022-05-30 10:59:30|10567.56|10567.56|10567.65|10567.65|10567.73|10567.73|10567.56|10567.56|0
1653908380000|2022-05-30 10:59:40|10567.73|10567.73|10567.73|10567.73|10567.73|10567.73|10567.73|10567.73|0
1653908390000|2022-05-30 10:59:50|10567.82|10567.82|10568.55|10568.55|10568.55|10568.55|10567.65|10567.65|0
1653908400000|2022-05-30 11:00:00|10568.67|10568.67|10569.15|10569.15|10569.15|10569.15|10568.67|10568.67|0
1653908410000|2022-05-30 11:00:10|10568.78|10568.78|10568.91|10568.91|10568.91|10568.91|10568.78|10568.78|0
1653908420000|2022-05-30 11:00:20|10568.81|10568.81|10568.81|10568.81|10568.81|10568.81|10568.81|10568.81|0
1653908450000|2022-05-30 11:00:50|10569.29|10569.29|10569.47|10569.47|10569.47|10569.47|10569.29|10569.29|0
1653908460000|2022-05-30 11:01:00|10569.58|10569.58|10569.58|10569.58|10569.58|10569.58|10569.58|10569.58|0
1653908470000|2022-05-30 11:01:10|10569.66|10569.66|10569.66|10569.66|10569.66|10569.66|10569.66|10569.66|0
1653908490000|2022-05-30 11:01:30|10569.77|10569.77|10569.77|10569.77|10569.77|10569.77|10569.77|10569.77|0
1653908500000|2022-05-30 11:01:40|10569.99|10569.99|10569.99|10569.99|10569.99|10569.99|10569.99|10569.99|0
1653908510000|2022-05-30 11:01:50|10569.77|10569.77|10569.77|10569.77|10569.77|10569.77|10569.77|10569.77|0
1653908520000|2022-05-30 11:02:00|10569.59|10569.59|10568.28|10568.28|10569.59|10569.59|10568.02|10568.02|0
1653908560000|2022-05-30 11:02:40|10568.52|10568.52|10568.52|10568.52|10568.52|10568.52|10568.52|10568.52|0
1653908570000|2022-05-30 11:02:50|10568.62|10568.62|10568.62|10568.62|10568.62|10568.62|10568.62|10568.62|0
1653908580000|2022-05-30 11:03:00|10568.39|10568.39|10568.62|10568.62|10568.62|10568.62|10568.16|10568.16|0
1653908590000|2022-05-30 11:03:10|10568.16|10568.16|10568.16|10568.16|10568.16|10568.16|10568.16|10568.16|0
1653908610000|2022-05-30 11:03:30|10568.54|10568.54|10568.83|10568.83|10568.83|10568.83|10568.54|10568.54|0
1653908640000|2022-05-30 11:04:00|10569.28|10569.28|10569.05|10569.05|10569.28|10569.28|10569.05|10569.05|0
1653908650000|2022-05-30 11:04:10|10569.65|10569.65|10569.65|10569.65|10569.65|10569.65|10569.48|10569.48|0
1653908660000|2022-05-30 11:04:20|10569.49|10569.49|10568.63|10568.63|10569.49|10569.49|10568.63|10568.63|0
1653908680000|2022-05-30 11:04:40|10569.06|10569.06|10570.02|10570.02|10570.02|10570.02|10569.06|10569.06|0
1653908700000|2022-05-30 11:05:00|10569.65|10569.65|10569.28|10569.28|10569.65|10569.65|10569.28|10569.28|0
1653908710000|2022-05-30 11:05:10|10569.1|10569.1|10568.78|10568.78|10569.1|10569.1|10568.78|10568.78|0
1653908720000|2022-05-30 11:05:20|10568.86|10568.86|10568.86|10568.86|10568.86|10568.86|10568.86|10568.86|0
1653908730000|2022-05-30 11:05:30|10569.03|10569.03|10568.43|10568.43|10569.28|10569.28|10568.43|10568.43|0
1653908740000|2022-05-30 11:05:40|10568.33|10568.33|10568.33|10568.33|10568.33|10568.33|10568.33|10568.33|0
1653908750000|2022-05-30 11:05:50|10568.51|10568.51|10568.78|10568.78|10568.88|10568.88|10568.51|10568.51|0
1653908760000|2022-05-30 11:06:00|10568.12|10568.12|10567.04|10567.04|10568.12|10568.12|10567.04|10567.04|0
1653908780000|2022-05-30 11:06:20|10566.59|10566.59|10566.16|10566.16|10566.59|10566.59|10566.16|10566.16|0
1653908790000|2022-05-30 11:06:30|10566.26|10566.26|10567.49|10567.49|10567.49|10567.49|10566.26|10566.26|0
1653908800000|2022-05-30 11:06:40|10567.58|10567.58|10567.49|10567.49|10567.58|10567.58|10567.06|10567.06|0
1653908810000|2022-05-30 11:06:50|10567.06|10567.06|10566.81|10566.81|10567.49|10567.49|10566.81|10566.81|0
1653908830000|2022-05-30 11:07:10|10567.26|10567.26|10567.26|10567.26|10567.26|10567.26|10567.26|10567.26|0
1653908840000|2022-05-30 11:07:20|10567.69|10567.69|10567.57|10567.57|10567.69|10567.69|10567.57|10567.57|0
1653908850000|2022-05-30 11:07:30|10567.76|10567.76|10568.13|10568.13|10568.13|10568.13|10567.76|10567.76|0
1653908880000|2022-05-30 11:08:00|10568.46|10568.46|10570.93|10570.93|10570.93|10570.93|10568.46|10568.46|0
1653908890000|2022-05-30 11:08:10|10571.08|10571.08|10571.08|10571.08|10571.08|10571.08|10571.08|10571.08|0
1653908900000|2022-05-30 11:08:20|10571.86|10571.86|10571.86|10571.86|10571.86|10571.86|10571.86|10571.86|0
1653908910000|2022-05-30 11:08:30|10572.03|10572.03|10571.95|10571.95|10572.03|10572.03|10571.95|10571.95|0
1653908930000|2022-05-30 11:08:50|10572.11|10572.11|10572.11|10572.11|10572.11|10572.11|10572.11|10572.11|0
1653908940000|2022-05-30 11:09:00|10572.55|10572.55|10573.33|10573.33|10573.33|10573.33|10572.55|10572.55|0
1653908980000|2022-05-30 11:09:40|10573.77|10573.77|10573.77|10573.77|10573.77|10573.77|10573.77|10573.77|0
1653908990000|2022-05-30 11:09:50|10573.99|10573.99|10572.28|10572.28|10573.99|10573.99|10572.28|10572.28|0
1653909000000|2022-05-30 11:10:00|10572.45|10572.45|10572.45|10572.45|10572.45|10572.45|10572.45|10572.45|0
1653909010000|2022-05-30 11:10:10|10572.6|10572.6|10572.6|10572.6|10572.6|10572.6|10572.6|10572.6|0
1653909020000|2022-05-30 11:10:20|10572.38|10572.38|10572.38|10572.38|10572.38|10572.38|10572.38|10572.38|0
1653909030000|2022-05-30 11:10:30|10572.55|10572.55|10572.49|10572.49|10572.91|10572.91|10572.49|10572.49|0
1653909050000|2022-05-30 11:10:50|10572.91|10572.91|10573.3|10573.3|10573.3|10573.3|10572.91|10572.91|0
1653909060000|2022-05-30 11:11:00|10573.66|10573.66|10574.98|10574.98|10574.98|10574.98|10573.66|10573.66|0
1653909080000|2022-05-30 11:11:20|10574.8|10574.8|10574.8|10574.8|10574.8|10574.8|10574.8|10574.8|0
1653909090000|2022-05-30 11:11:30|10575.66|10575.66|10576.97|10576.97|10576.97|10576.97|10575.66|10575.66|0
1653909100000|2022-05-30 11:11:40|10576.88|10576.88|10577.31|10577.31|10577.31|10577.31|10576.88|10576.88|0
1653909110000|2022-05-30 11:11:50|10577.89|10577.89|10577.89|10577.89|10577.89|10577.89|10577.46|10577.46|0
1653909120000|2022-05-30 11:12:00|10577.46|10577.46|10577.87|10577.87|10577.87|10577.87|10577.46|10577.46|0
1653909140000|2022-05-30 11:12:20|10577.98|10577.98|10577.98|10577.98|10577.98|10577.98|10577.98|10577.98|0
1653909150000|2022-05-30 11:12:30|10578.19|10578.19|10578.19|10578.19|10578.19|10578.19|10578.19|10578.19|0
1653909180000|2022-05-30 11:13:00|10578.37|10578.37|10577.94|10577.94|10578.37|10578.37|10577.94|10577.94|0
1653909200000|2022-05-30 11:13:20|10578.16|10578.16|10578.16|10578.16|10578.16|10578.16|10578.16|10578.16|0
1653909210000|2022-05-30 11:13:30|10577.72|10577.72|10577.29|10577.29|10577.72|10577.72|10577.29|10577.29|0
1653909220000|2022-05-30 11:13:40|10577.37|10577.37|10577.37|10577.37|10577.37|10577.37|10577.37|10577.37|0
1653909230000|2022-05-30 11:13:50|10578.16|10578.16|10577.94|10577.94|10578.16|10578.16|10577.94|10577.94|0
1653909250000|2022-05-30 11:14:10|10578.13|10578.13|10578.13|10578.13|10578.57|10578.57|10578.13|10578.13|0
1653909260000|2022-05-30 11:14:20|10577.35|10577.35|10577.78|10577.78|10577.78|10577.78|10577.35|10577.35|0
1653909270000|2022-05-30 11:14:30|10578.22|10578.22|10578.44|10578.44|10578.44|10578.44|10578.22|10578.22|0
1653909280000|2022-05-30 11:14:40|10578|10578|10578.22|10578.22|10578.44|10578.44|10578|10578|0
1653909290000|2022-05-30 11:14:50|10578|10578|10578|10578|10578.22|10578.22|10578|10578|0
1653909300000|2022-05-30 11:15:00|10578.15|10578.15|10577.97|10577.97|10578.15|10578.15|10577.97|10577.97|0
1653909310000|2022-05-30 11:15:10|10577.75|10577.75|10577.42|10577.42|10577.75|10577.75|10577.42|10577.42|0
1653909320000|2022-05-30 11:15:20|10577.07|10577.07|10577.25|10577.25|10577.25|10577.25|10577.07|10577.07|0
1653909330000|2022-05-30 11:15:30|10577.42|10577.42|10576.82|10576.82|10577.42|10577.42|10576.82|10576.82|0
1653909340000|2022-05-30 11:15:40|10577.28|10577.28|10577.27|10577.27|10577.5|10577.5|10577.27|10577.27|0
1653909350000|2022-05-30 11:15:50|10577.42|10577.42|10577.42|10577.42|10577.42|10577.42|10577.42|10577.42|0
1653909370000|2022-05-30 11:16:10|10578.33|10578.33|10578.71|10578.71|10578.71|10578.71|10578.33|10578.33|0
1653909380000|2022-05-30 11:16:20|10579.14|10579.14|10579.59|10579.59|10579.59|10579.59|10579.14|10579.14|0
1653909390000|2022-05-30 11:16:30|10579.34|10579.34|10579.34|10579.34|10579.34|10579.34|10579.34|10579.34|0
1653909400000|2022-05-30 11:16:40|10579.21|10579.21|10579.21|10579.21|10579.21|10579.21|10579.21|10579.21|0
1653909410000|2022-05-30 11:16:50|10579.65|10579.65|10579.65|10579.65|10579.65|10579.65|10579.65|10579.65|0
1653909430000|2022-05-30 11:17:10|10579.82|10579.82|10579.82|10579.82|10579.82|10579.82|10579.82|10579.82|0
1653909440000|2022-05-30 11:17:20|10579.39|10579.39|10579.39|10579.39|10579.39|10579.39|10579.39|10579.39|0
1653909450000|2022-05-30 11:17:30|10578.61|10578.61|10578.61|10578.61|10578.61|10578.61|10578.61|10578.61|0
1653909490000|2022-05-30 11:18:10|10578.15|10578.15|10578.15|10578.15|10578.15|10578.15|10578.15|10578.15|0
1653909500000|2022-05-30 11:18:20|10578.31|10578.31|10578.31|10578.31|10578.31|10578.31|10578.31|10578.31|0
1653909510000|2022-05-30 11:18:30|10578.54|10578.54|10578.54|10578.54|10578.54|10578.54|10578.54|10578.54|0
1653909540000|2022-05-30 11:19:00|10578.76|10578.76|10578.76|10578.76|10578.76|10578.76|10578.76|10578.76|0
1653909550000|2022-05-30 11:19:10|10578.94|10578.94|10578.94|10578.94|10578.94|10578.94|10578.94|10578.94|0
1653909570000|2022-05-30 11:19:30|10579.13|10579.13|10579.13|10579.13|10579.13|10579.13|10579.13|10579.13|0
1653909580000|2022-05-30 11:19:40|10579.35|10579.35|10579.35|10579.35|10579.35|10579.35|10579.25|10579.25|0
1653909590000|2022-05-30 11:19:50|10578.56|10578.56|10578.09|10578.09|10578.97|10578.97|10578.09|10578.09|0
1653909600000|2022-05-30 11:20:00|10577.84|10577.84|10578.24|10578.24|10578.28|10578.28|10577.84|10577.84|0
1653909610000|2022-05-30 11:20:10|10578.15|10578.15|10578.33|10578.33|10578.33|10578.33|10578.15|10578.15|0
1653909620000|2022-05-30 11:20:20|10577.96|10577.96|10577.96|10577.96|10577.96|10577.96|10577.96|10577.96|0
1653909650000|2022-05-30 11:20:50|10577.78|10577.78|10577.78|10577.78|10577.78|10577.78|10577.78|10577.78|0
1653909660000|2022-05-30 11:21:00|10577|10577|10577|10577|10577|10577|10577|10577|0
1653909670000|2022-05-30 11:21:10|10576.83|10576.83|10576.66|10576.66|10576.83|10576.83|10576.66|10576.66|0
1653909690000|2022-05-30 11:21:30|10576.44|10576.44|10576.22|10576.22|10576.44|10576.44|10576.22|10576.22|0
1653909700000|2022-05-30 11:21:40|10576.4|10576.4|10576.4|10576.4|10576.4|10576.4|10576.4|10576.4|0
1653909720000|2022-05-30 11:22:00|10576.32|10576.32|10576.32|10576.32|10576.32|10576.32|10576.32|10576.32|0
1653909730000|2022-05-30 11:22:10|10575.86|10575.86|10574.48|10574.48|10575.95|10575.95|10574.48|10574.48|0
1653909740000|2022-05-30 11:22:20|10574.7|10574.7|10575.9|10575.9|10576.79|10576.79|10574.7|10574.7|0
1653909750000|2022-05-30 11:22:30|10576.15|10576.15|10576.58|10576.58|10576.58|10576.58|10576.15|10576.15|0
1653909760000|2022-05-30 11:22:40|10576.15|10576.15|10575.27|10575.27|10576.15|10576.15|10575.27|10575.27|0
1653909770000|2022-05-30 11:22:50|10575.05|10575.05|10575.05|10575.05|10575.05|10575.05|10575.05|10575.05|0
1653909790000|2022-05-30 11:23:10|10575.74|10575.74|10575.74|10575.74|10575.74|10575.74|10575.74|10575.74|0
1653909800000|2022-05-30 11:23:20|10575.96|10575.96|10576.18|10576.18|10576.18|10576.18|10575.96|10575.96|0
1653909810000|2022-05-30 11:23:30|10577.06|10577.06|10577.06|10577.06|10577.06|10577.06|10577.06|10577.06|0
1653909820000|2022-05-30 11:23:40|10576.83|10576.83|10577.76|10577.76|10577.76|10577.76|10576.6|10576.6|0
1653909860000|2022-05-30 11:24:20|10578.2|10578.2|10578.2|10578.2|10578.2|10578.2|10578.2|10578.2|0
1653909880000|2022-05-30 11:24:40|10578.03|10578.03|10578.03|10578.03|10578.03|10578.03|10578.03|10578.03|0
1653909900000|2022-05-30 11:25:00|10577.81|10577.81|10577.81|10577.81|10577.81|10577.81|10577.81|10577.81|0
1653909940000|2022-05-30 11:25:40|10577.71|10577.71|10577.71|10577.71|10577.71|10577.71|10577.71|10577.71|0
1653909950000|2022-05-30 11:25:50|10577.27|10577.27|10577.27|10577.27|10577.27|10577.27|10577.27|10577.27|0
1653909980000|2022-05-30 11:26:20|10577.05|10577.05|10577.05|10577.05|10577.05|10577.05|10577.05|10577.05|0
1653910040000|2022-05-30 11:27:20|10577.48|10577.48|10577.48|10577.48|10577.48|10577.48|10577.48|10577.48|0
1653910050000|2022-05-30 11:27:30|10577.27|10577.27|10577.27|10577.27|10577.27|10577.27|10577.04|10577.04|0
1653910080000|2022-05-30 11:28:00|10578.83|10578.83|10581.16|10581.16|10581.16|10581.16|10578.83|10578.83|0
1653910130000|2022-05-30 11:28:50|10581.34|10581.34|10581.34|10581.34|10581.34|10581.34|10581.34|10581.34|0
1653910140000|2022-05-30 11:29:00|10581.16|10581.16|10581.16|10581.16|10581.16|10581.16|10581.16|10581.16|0
1653910160000|2022-05-30 11:29:20|10581.05|10581.05|10580.6|10580.6|10581.05|10581.05|10580.6|10580.6|0
1653910180000|2022-05-30 11:29:40|10581.47|10581.47|10581.59|10581.59|10581.59|10581.59|10581.47|10581.47|0
1653910200000|2022-05-30 11:30:00|10581.49|10581.49|10581.19|10581.19|10581.49|10581.49|10580.26|10580.26|0
1653910220000|2022-05-30 11:30:20|10581|10581|10581|10581|10581|10581|10581|10581|0
1653910230000|2022-05-30 11:30:30|10581.1|10581.1|10581.1|10581.1|10581.1|10581.1|10581.1|10581.1|0
1653910240000|2022-05-30 11:30:40|10581.54|10581.54|10581.1|10581.1|10581.54|10581.54|10581.1|10581.1|0
1653910260000|2022-05-30 11:31:00|10581.01|10581.01|10581.01|10581.01|10581.1|10581.1|10581.01|10581.01|0
1653910270000|2022-05-30 11:31:10|10580.79|10580.79|10580.6|10580.6|10580.79|10580.79|10580.01|10580.01|0
1653910280000|2022-05-30 11:31:20|10580.82|10580.82|10580.95|10580.95|10581.04|10581.04|10580.82|10580.82|0
1653910290000|2022-05-30 11:31:30|10581.18|10581.18|10581.25|10581.25|10581.25|10581.25|10581.02|10581.02|0
1653910310000|2022-05-30 11:31:50|10582.12|10582.12|10582.3|10582.3|10582.3|10582.3|10582.12|10582.12|0
1653910320000|2022-05-30 11:32:00|10583.31|10583.31|10584.62|10584.62|10584.62|10584.62|10583.31|10583.31|0
1653910340000|2022-05-30 11:32:20|10584.87|10584.87|10584.87|10584.87|10584.87|10584.87|10584.87|10584.87|0
1653910350000|2022-05-30 11:32:30|10585.31|10585.31|10584.87|10584.87|10585.31|10585.31|10584.87|10584.87|0
1653910360000|2022-05-30 11:32:40|10584.62|10584.62|10584.62|10584.62|10584.62|10584.62|10584.62|10584.62|0
1653910420000|2022-05-30 11:33:40|10584.71|10584.71|10584.71|10584.71|10584.71|10584.71|10584.71|10584.71|0
1653910430000|2022-05-30 11:33:50|10584.88|10584.88|10585.24|10585.24|10585.24|10585.24|10584.88|10584.88|0
1653910440000|2022-05-30 11:34:00|10585.02|10585.02|10585.02|10585.02|10585.02|10585.02|10585.02|10585.02|0
1653910450000|2022-05-30 11:34:10|10585.27|10585.27|10585.27|10585.27|10585.27|10585.27|10585.27|10585.27|0
1653910480000|2022-05-30 11:34:40|10585.36|10585.36|10585.36|10585.36|10585.36|10585.36|10585.36|10585.36|0
1653910490000|2022-05-30 11:34:50|10585.26|10585.26|10585.26|10585.26|10585.55|10585.55|10585.26|10585.26|0
1653910510000|2022-05-30 11:35:10|10585.55|10585.55|10586.33|10586.33|10586.33|10586.33|10585.55|10585.55|0
1653910520000|2022-05-30 11:35:20|10585.81|10585.81|10586.2|10586.2|10586.2|10586.2|10585.81|10585.81|0
1653910530000|2022-05-30 11:35:30|10586.31|10586.31|10586.2|10586.2|10586.31|10586.31|10586.2|10586.2|0
1653910540000|2022-05-30 11:35:40|10586.33|10586.33|10586.96|10586.96|10586.96|10586.96|10586.33|10586.33|0
1653910550000|2022-05-30 11:35:50|10587.46|10587.46|10587.53|10587.53|10587.53|10587.53|10586.99|10586.99|0
1653910560000|2022-05-30 11:36:00|10587.18|10587.18|10587.91|10587.91|10587.91|10587.91|10586.99|10586.99|0
1653910570000|2022-05-30 11:36:10|10588.1|10588.1|10585.75|10585.75|10588.27|10588.27|10585.75|10585.75|0
1653910580000|2022-05-30 11:36:20|10585.67|10585.67|10585.67|10585.67|10585.67|10585.67|10585.67|10585.67|0
1653910590000|2022-05-30 11:36:30|10585.54|10585.54|10586.17|10586.17|10586.17|10586.17|10585.54|10585.54|0
1653910600000|2022-05-30 11:36:40|10585.95|10585.95|10585.95|10585.95|10585.95|10585.95|10585.95|10585.95|0
1653910610000|2022-05-30 11:36:50|10585.51|10585.51|10585.07|10585.07|10585.51|10585.51|10585.07|10585.07|0
1653910620000|2022-05-30 11:37:00|10585.29|10585.29|10585.29|10585.29|10585.29|10585.29|10585.29|10585.29|0
1653910640000|2022-05-30 11:37:20|10585.12|10585.12|10583.81|10583.81|10585.12|10585.12|10583.81|10583.81|0
1653910650000|2022-05-30 11:37:30|10583.64|10583.64|10583.26|10583.26|10583.64|10583.64|10583.26|10583.26|0
1653910660000|2022-05-30 11:37:40|10583.49|10583.49|10585.47|10585.47|10585.7|10585.7|10583.27|10583.27|0
1653910670000|2022-05-30 11:37:50|10585.82|10585.82|10586.05|10586.05|10586.05|10586.05|10585.82|10585.82|0
1653910680000|2022-05-30 11:38:00|10586.42|10586.42|10583.41|10583.41|10586.42|10586.42|10583.41|10583.41|0
1653910690000|2022-05-30 11:38:10|10583.26|10583.26|10583.8|10583.8|10583.8|10583.8|10583.26|10583.26|0
1653910700000|2022-05-30 11:38:20|10584.14|10584.14|10584.39|10584.39|10584.39|10584.39|10584.14|10584.14|0
1653910710000|2022-05-30 11:38:30|10584.82|10584.82|10584.4|10584.4|10584.82|10584.82|10584.4|10584.4|0
1653910720000|2022-05-30 11:38:40|10583.9|10583.9|10583.37|10583.37|10583.9|10583.9|10583.37|10583.37|0
1653910730000|2022-05-30 11:38:50|10582.87|10582.87|10583.2|10583.2|10583.2|10583.2|10582.87|10582.87|0
1653910740000|2022-05-30 11:39:00|10582.46|10582.46|10583.12|10583.12|10583.12|10583.12|10582.46|10582.46|0
1653910750000|2022-05-30 11:39:10|10582.95|10582.95|10582.95|10582.95|10582.95|10582.95|10582.95|10582.95|0
1653910760000|2022-05-30 11:39:20|10583.12|10583.12|10583.12|10583.12|10583.12|10583.12|10583.12|10583.12|0
1653910800000|2022-05-30 11:40:00|10583.29|10583.29|10583.19|10583.19|10583.29|10583.29|10582.81|10582.81|0
1653910840000|2022-05-30 11:40:40|10582.76|10582.76|10582.76|10582.76|10582.76|10582.76|10582.76|10582.76|0
1653910860000|2022-05-30 11:41:00|10581.19|10581.19|10581.19|10581.19|10581.19|10581.19|10581.19|10581.19|0
1653910870000|2022-05-30 11:41:10|10581.11|10581.11|10581.11|10581.11|10581.11|10581.11|10581.11|10581.11|0
1653910890000|2022-05-30 11:41:30|10580.78|10580.78|10580.78|10580.78|10580.78|10580.78|10580.78|10580.78|0
1653910900000|2022-05-30 11:41:40|10579.91|10579.91|10580.19|10580.19|10580.19|10580.19|10579.91|10579.91|0
1653910910000|2022-05-30 11:41:50|10579.91|10579.91|10579.81|10579.81|10580.29|10580.29|10579.81|10579.81|0
1653910920000|2022-05-30 11:42:00|10579.45|10579.45|10579.45|10579.45|10579.45|10579.45|10579.45|10579.45|0
1653910930000|2022-05-30 11:42:10|10579.9|10579.9|10579.55|10579.55|10580.44|10580.44|10579.55|10579.55|0
1653910940000|2022-05-30 11:42:20|10580.08|10580.08|10579.73|10579.73|10580.08|10580.08|10579.73|10579.73|0
1653910950000|2022-05-30 11:42:30|10580.05|10580.05|10580.08|10580.08|10580.08|10580.08|10579.91|10579.91|0
1653910970000|2022-05-30 11:42:50|10579.94|10579.94|10579.94|10579.94|10579.94|10579.94|10579.94|10579.94|0
1653910980000|2022-05-30 11:43:00|10580.07|10580.07|10580.07|10580.07|10580.07|10580.07|10580.07|10580.07|0
1653911000000|2022-05-30 11:43:20|10580.49|10580.49|10580.49|10580.49|10580.49|10580.49|10580.49|10580.49|0
1653911010000|2022-05-30 11:43:30|10580.92|10580.92|10580.92|10580.92|10580.92|10580.92|10580.92|10580.92|0
1653911040000|2022-05-30 11:44:00|10580.7|10580.7|10580.35|10580.35|10580.99|10580.99|10580.35|10580.35|0
1653911050000|2022-05-30 11:44:10|10580.57|10580.57|10580.57|10580.57|10580.57|10580.57|10580.57|10580.57|0
1653911060000|2022-05-30 11:44:20|10580.67|10580.67|10579.89|10579.89|10580.67|10580.67|10579.89|10579.89|0
1653911080000|2022-05-30 11:44:40|10580.17|10580.17|10580.99|10580.99|10580.99|10580.99|10580.17|10580.17|0
1653911090000|2022-05-30 11:44:50|10580.71|10580.71|10580.01|10580.01|10580.9|10580.9|10580.01|10580.01|0
1653911100000|2022-05-30 11:45:00|10580.44|10580.44|10580.54|10580.54|10580.63|10580.63|10580.44|10580.44|0
1653911110000|2022-05-30 11:45:10|10580.25|10580.25|10580.16|10580.16|10580.25|10580.25|10580.16|10580.16|0
1653911120000|2022-05-30 11:45:20|10579.93|10579.93|10579.39|10579.39|10579.93|10579.93|10579.39|10579.39|0
1653911140000|2022-05-30 11:45:40|10579.73|10579.73|10579.64|10579.64|10579.73|10579.73|10579.64|10579.64|0
1653911150000|2022-05-30 11:45:50|10579.82|10579.82|10579.82|10579.82|10579.82|10579.82|10579.82|10579.82|0
1653911160000|2022-05-30 11:46:00|10579.71|10579.71|10579.32|10579.32|10579.71|10579.71|10579.15|10579.15|0
1653911190000|2022-05-30 11:46:30|10578.9|10578.9|10578.9|10578.9|10578.9|10578.9|10578.9|10578.9|0
1653911210000|2022-05-30 11:46:50|10579.35|10579.35|10579.12|10579.12|10579.35|10579.35|10578.9|10578.9|0
1653911220000|2022-05-30 11:47:00|10578.67|10578.67|10579.34|10579.34|10579.34|10579.34|10578.67|10578.67|0
1653911230000|2022-05-30 11:47:10|10579.51|10579.51|10579.73|10579.73|10579.73|10579.73|10579.51|10579.51|0
1653911250000|2022-05-30 11:47:30|10579.62|10579.62|10579.62|10579.62|10579.62|10579.62|10579.62|10579.62|0
1653911260000|2022-05-30 11:47:40|10579.53|10579.53|10579.53|10579.53|10579.53|10579.53|10579.53|10579.53|0
1653911280000|2022-05-30 11:48:00|10579.38|10579.38|10580.16|10580.16|10580.16|10580.16|10579.38|10579.38|0
1653911300000|2022-05-30 11:48:20|10580.38|10580.38|10580.38|10580.38|10580.38|10580.38|10580.38|10580.38|0
1653911310000|2022-05-30 11:48:30|10580.29|10580.29|10580.29|10580.29|10580.29|10580.29|10580.29|10580.29|0
1653911320000|2022-05-30 11:48:40|10579.84|10579.84|10579.84|10579.84|10579.84|10579.84|10579.84|10579.84|0
1653911330000|2022-05-30 11:48:50|10579.75|10579.75|10580.28|10580.28|10580.62|10580.62|10579.75|10579.75|0
1653911340000|2022-05-30 11:49:00|10580.11|10580.11|10580.67|10580.67|10580.67|10580.67|10579.88|10579.88|0
1653911350000|2022-05-30 11:49:10|10580.75|10580.75|10580.75|10580.75|10580.75|10580.75|10580.75|10580.75|0
1653911360000|2022-05-30 11:49:20|10580.9|10580.9|10580.9|10580.9|10581.05|10581.05|10580.9|10580.9|0
1653911370000|2022-05-30 11:49:30|10580.54|10580.54|10581.3|10581.3|10581.3|10581.3|10580.54|10580.54|0
1653911380000|2022-05-30 11:49:40|10582.08|10582.08|10581.4|10581.4|10582.08|10582.08|10581.4|10581.4|0
1653911400000|2022-05-30 11:50:00|10580.97|10580.97|10580.94|10580.94|10580.97|10580.97|10580.52|10580.52|0
1653911410000|2022-05-30 11:50:10|10581.17|10581.17|10581.39|10581.39|10581.39|10581.39|10581.17|10581.17|0
1653911420000|2022-05-30 11:50:20|10581.61|10581.61|10581.61|10581.61|10581.61|10581.61|10581.61|10581.61|0
1653911440000|2022-05-30 11:50:40|10581.48|10581.48|10581.48|10581.48|10581.48|10581.48|10581.48|10581.48|0
1653911450000|2022-05-30 11:50:50|10581.7|10581.7|10581.7|10581.7|10581.7|10581.7|10581.7|10581.7|0
1653911470000|2022-05-30 11:51:10|10581.8|10581.8|10581.8|10581.8|10581.8|10581.8|10581.8|10581.8|0
1653911480000|2022-05-30 11:51:20|10581.7|10581.7|10581.61|10581.61|10581.7|10581.7|10581.61|10581.61|0
1653911490000|2022-05-30 11:51:30|10583.29|10583.29|10583.41|10583.41|10583.52|10583.52|10583.29|10583.29|0
1653911500000|2022-05-30 11:51:40|10582.98|10582.98|10582.75|10582.75|10582.98|10582.98|10582.75|10582.75|0
1653911530000|2022-05-30 11:52:10|10582.86|10582.86|10582.86|10582.86|10582.86|10582.86|10582.86|10582.86|0
1653911540000|2022-05-30 11:52:20|10582.64|10582.64|10582.42|10582.42|10582.64|10582.64|10582.42|10582.42|0
1653911550000|2022-05-30 11:52:30|10581.98|10581.98|10582.2|10582.2|10582.2|10582.2|10581.98|10581.98|0
1653911560000|2022-05-30 11:52:40|10582.57|10582.57|10582.7|10582.7|10582.7|10582.7|10582.57|10582.57|0
1653911580000|2022-05-30 11:53:00|10582.92|10582.92|10582.92|10582.92|10582.92|10582.92|10582.92|10582.92|0
1653911590000|2022-05-30 11:53:10|10582.82|10582.82|10582.82|10582.82|10582.82|10582.82|10582.82|10582.82|0
1653911600000|2022-05-30 11:53:20|10583.36|10583.36|10583.26|10583.26|10583.36|10583.36|10583.26|10583.26|0
1653911610000|2022-05-30 11:53:30|10583.03|10583.03|10583.03|10583.03|10583.03|10583.03|10583.03|10583.03|0
1653911620000|2022-05-30 11:53:40|10583.26|10583.26|10582.91|10582.91|10583.44|10583.44|10582.91|10582.91|0
1653911630000|2022-05-30 11:53:50|10582.72|10582.72|10582.72|10582.72|10582.72|10582.72|10582.72|10582.72|0
1653911660000|2022-05-30 11:54:20|10582.8|10582.8|10582.8|10582.8|10582.8|10582.8|10582.8|10582.8|0
1653911670000|2022-05-30 11:54:30|10582.02|10582.02|10580.85|10580.85|10582.02|10582.02|10580.85|10580.85|0
1653911680000|2022-05-30 11:54:40|10581.63|10581.63|10581.44|10581.44|10581.63|10581.63|10581.44|10581.44|0
1653911700000|2022-05-30 11:55:00|10581.32|10581.32|10581.67|10581.67|10581.67|10581.67|10581.32|10581.32|0
1653911710000|2022-05-30 11:55:10|10581.45|10581.45|10581.45|10581.45|10581.45|10581.45|10581.45|10581.45|0
1653911720000|2022-05-30 11:55:20|10581.68|10581.68|10581.91|10581.91|10581.91|10581.91|10581.68|10581.68|0
1653911730000|2022-05-30 11:55:30|10581.8|10581.8|10581.69|10581.69|10581.8|10581.8|10581.69|10581.69|0
1653911740000|2022-05-30 11:55:40|10581.88|10581.88|10581.88|10581.88|10581.88|10581.88|10581.88|10581.88|0
1653911760000|2022-05-30 11:56:00|10582.25|10582.25|10582.25|10582.25|10582.25|10582.25|10582.25|10582.25|0
1653911770000|2022-05-30 11:56:10|10581.92|10581.92|10582.11|10582.11|10582.11|10582.11|10581.92|10581.92|0
1653911780000|2022-05-30 11:56:20|10581.88|10581.88|10581.88|10581.88|10581.88|10581.88|10581.88|10581.88|0
1653911800000|2022-05-30 11:56:40|10581.38|10581.38|10580.52|10580.52|10581.38|10581.38|10580.52|10580.52|0
1653911870000|2022-05-30 11:57:50|10580.3|10580.3|10580.58|10580.58|10580.58|10580.58|10580.3|10580.3|0
1653911880000|2022-05-30 11:58:00|10580.41|10580.41|10580.9|10580.9|10580.9|10580.9|10580.41|10580.41|0
1653911970000|2022-05-30 11:59:30|10581.35|10581.35|10581.35|10581.35|10581.35|10581.35|10581.35|10581.35|0
1653911980000|2022-05-30 11:59:40|10581.53|10581.53|10581.63|10581.63|10581.63|10581.63|10581.53|10581.53|0
1653911990000|2022-05-30 11:59:50|10581.44|10581.44|10581.61|10581.61|10581.61|10581.61|10581.44|10581.44|0
1653912000000|2022-05-30 12:00:00|10582.4|10582.4|10583.14|10583.14|10583.25|10583.25|10582.4|10582.4|0
1653912010000|2022-05-30 12:00:10|10583.24|10583.24|10583.43|10583.43|10583.43|10583.43|10583.24|10583.24|0
1653912030000|2022-05-30 12:00:30|10583.76|10583.76|10583.76|10583.76|10583.76|10583.76|10583.76|10583.76|0
1653912060000|2022-05-30 12:01:00|10584.12|10584.12|10584.12|10584.12|10584.12|10584.12|10584.12|10584.12|0
1653912070000|2022-05-30 12:01:10|10584.62|10584.62|10585.07|10585.07|10585.07|10585.07|10584.62|10584.62|0
1653912120000|2022-05-30 12:02:00|10585.17|10585.17|10584.13|10584.13|10585.17|10585.17|10584.13|10584.13|0
1653912130000|2022-05-30 12:02:10|10583.78|10583.78|10583.31|10583.31|10583.78|10583.78|10583.31|10583.31|0
1653912140000|2022-05-30 12:02:20|10583.53|10583.53|10583.53|10583.53|10583.53|10583.53|10583.53|10583.53|0
1653912150000|2022-05-30 12:02:30|10583.31|10583.31|10583.3|10583.3|10583.31|10583.31|10583.08|10583.08|0
1653912160000|2022-05-30 12:02:40|10583.53|10583.53|10583.53|10583.53|10583.53|10583.53|10583.53|10583.53|0
1653912170000|2022-05-30 12:02:50|10583.38|10583.38|10584.06|10584.06|10584.06|10584.06|10583.38|10583.38|0
1653912210000|2022-05-30 12:03:30|10583.28|10583.28|10583.28|10583.28|10583.28|10583.28|10583.28|10583.28|0
1653912230000|2022-05-30 12:03:50|10583.1|10583.1|10583.1|10583.1|10583.1|10583.1|10583.1|10583.1|0
1653912240000|2022-05-30 12:04:00|10583.19|10583.19|10583.19|10583.19|10583.19|10583.19|10583.19|10583.19|0
1653912260000|2022-05-30 12:04:20|10582.6|10582.6|10581.4|10581.4|10582.6|10582.6|10581.4|10581.4|0
1653912270000|2022-05-30 12:04:30|10581.27|10581.27|10581.45|10581.45|10581.45|10581.45|10581.1|10581.1|0
1653912280000|2022-05-30 12:04:40|10581.64|10581.64|10581.45|10581.45|10581.64|10581.64|10581.45|10581.45|0
1653912300000|2022-05-30 12:05:00|10580.79|10580.79|10580.57|10580.57|10580.79|10580.79|10580.57|10580.57|0
1653912320000|2022-05-30 12:05:20|10580.35|10580.35|10580.8|10580.8|10580.8|10580.8|10580.35|10580.35|0
1653912330000|2022-05-30 12:05:30|10581.05|10581.05|10581.17|10581.17|10581.17|10581.17|10581.05|10581.05|0
1653912340000|2022-05-30 12:05:40|10581.42|10581.42|10581.42|10581.42|10581.42|10581.42|10581.42|10581.42|0
1653912360000|2022-05-30 12:06:00|10581.61|10581.61|10581.42|10581.42|10581.61|10581.61|10581.42|10581.42|0
1653912380000|2022-05-30 12:06:20|10581.6|10581.6|10581.6|10581.6|10581.6|10581.6|10581.6|10581.6|0
1653912420000|2022-05-30 12:07:00|10581.45|10581.45|10581.3|10581.3|10581.45|10581.45|10581.3|10581.3|0
1653912430000|2022-05-30 12:07:10|10580.95|10580.95|10581.73|10581.73|10581.73|10581.73|10580.52|10580.52|0
1653912440000|2022-05-30 12:07:20|10581.57|10581.57|10582|10582|10582|10582|10581.57|10581.57|0
1653912450000|2022-05-30 12:07:30|10581.77|10581.77|10581.77|10581.77|10581.77|10581.77|10581.77|10581.77|0
1653912460000|2022-05-30 12:07:40|10582|10582|10582|10582|10582|10582|10582|10582|0
1653912470000|2022-05-30 12:07:50|10582.38|10582.38|10581.91|10581.91|10582.38|10582.38|10581.91|10581.91|0
1653912500000|2022-05-30 12:08:20|10581.68|10581.68|10581.56|10581.56|10581.68|10581.68|10581.56|10581.56|0
1653912530000|2022-05-30 12:08:50|10581.33|10581.33|10580.31|10580.31|10581.33|10581.33|10580.31|10580.31|0
1653912540000|2022-05-30 12:09:00|10580.41|10580.41|10580.5|10580.5|10580.5|10580.5|10580.41|10580.41|0
1653912550000|2022-05-30 12:09:10|10580.59|10580.59|10580.59|10580.59|10580.59|10580.59|10580.59|10580.59|0
1653912560000|2022-05-30 12:09:20|10580.75|10580.75|10580.75|10580.75|10580.75|10580.75|10580.75|10580.75|0
1653912570000|2022-05-30 12:09:30|10580.64|10580.64|10580.64|10580.64|10580.64|10580.64|10580.53|10580.53|0
1653912590000|2022-05-30 12:09:50|10579.95|10579.95|10579.95|10579.95|10579.95|10579.95|10579.95|10579.95|0
1653912610000|2022-05-30 12:10:10|10580.33|10580.33|10578.62|10578.62|10580.33|10580.33|10578.17|10578.17|0
1653912620000|2022-05-30 12:10:20|10578.47|10578.47|10578.51|10578.51|10578.62|10578.62|10578.47|10578.47|0
1653912700000|2022-05-30 12:11:40|10578.61|10578.61|10578.61|10578.61|10578.61|10578.61|10578.61|10578.61|0
1653912710000|2022-05-30 12:11:50|10578.82|10578.82|10578.82|10578.82|10578.82|10578.82|10578.82|10578.82|0
1653912730000|2022-05-30 12:12:10|10579.05|10579.05|10579.05|10579.05|10579.05|10579.05|10579.05|10579.05|0
1653912740000|2022-05-30 12:12:20|10578.82|10578.82|10578.82|10578.82|10578.82|10578.82|10578.82|10578.82|0
1653912750000|2022-05-30 12:12:30|10578.74|10578.74|10578.74|10578.74|10578.74|10578.74|10578.74|10578.74|0
1653912760000|2022-05-30 12:12:40|10578.67|10578.67|10578.53|10578.53|10578.67|10578.67|10578.53|10578.53|0
1653912770000|2022-05-30 12:12:50|10578.09|10578.09|10577.6|10577.6|10578.09|10578.09|10577.6|10577.6|0
1653912780000|2022-05-30 12:13:00|10577.35|10577.35|10576.67|10576.67|10577.35|10577.35|10576.67|10576.67|0
1653912800000|2022-05-30 12:13:20|10576.89|10576.89|10576.89|10576.89|10576.89|10576.89|10576.89|10576.89|0
1653912840000|2022-05-30 12:14:00|10576.79|10576.79|10576.5|10576.5|10576.88|10576.88|10576.5|10576.5|0
1653912850000|2022-05-30 12:14:10|10576.68|10576.68|10576.68|10576.68|10576.68|10576.68|10576.68|10576.68|0
1653912860000|2022-05-30 12:14:20|10576.9|10576.9|10576.9|10576.9|10576.9|10576.9|10576.9|10576.9|0
1653912870000|2022-05-30 12:14:30|10577.12|10577.12|10577|10577|10577.12|10577.12|10577|10577|0
1653912880000|2022-05-30 12:14:40|10576.56|10576.56|10576.56|10576.56|10576.56|10576.56|10576.56|10576.56|0
1653912890000|2022-05-30 12:14:50|10576.78|10576.78|10576.78|10576.78|10576.78|10576.78|10576.78|10576.78|0
1653912910000|2022-05-30 12:15:10|10576.1|10576.1|10575.95|10575.95|10576.1|10576.1|10575.95|10575.95|0
1653912920000|2022-05-30 12:15:20|10576.82|10576.82|10576.7|10576.7|10576.82|10576.82|10576.7|10576.7|0
1653912930000|2022-05-30 12:15:30|10576.85|10576.85|10576.85|10576.85|10576.85|10576.85|10576.85|10576.85|0
1653912950000|2022-05-30 12:15:50|10576.62|10576.62|10575.89|10575.89|10576.62|10576.62|10575.89|10575.89|0
1653912970000|2022-05-30 12:16:10|10576.14|10576.14|10576.14|10576.14|10576.14|10576.14|10576.14|10576.14|0
1653912980000|2022-05-30 12:16:20|10576.51|10576.51|10576.51|10576.51|10576.51|10576.51|10576.51|10576.51|0
1653912990000|2022-05-30 12:16:30|10576.66|10576.66|10576.66|10576.66|10576.66|10576.66|10576.66|10576.66|0
1653913000000|2022-05-30 12:16:40|10577.01|10577.01|10577.01|10577.01|10577.01|10577.01|10577.01|10577.01|0
1653913020000|2022-05-30 12:17:00|10577.51|10577.51|10579.08|10579.08|10579.08|10579.08|10577.51|10577.51|0
1653913040000|2022-05-30 12:17:20|10579.55|10579.55|10580.37|10580.37|10580.45|10580.45|10579.55|10579.55|0
1653913070000|2022-05-30 12:17:50|10580.53|10580.53|10580.53|10580.53|10580.53|10580.53|10580.53|10580.53|0
1653913080000|2022-05-30 12:18:00|10580.97|10580.97|10580.97|10580.97|10580.97|10580.97|10580.97|10580.97|0
1653913090000|2022-05-30 12:18:10|10580.64|10580.64|10579.95|10579.95|10580.64|10580.64|10579.95|10579.95|0
1653913100000|2022-05-30 12:18:20|10580.33|10580.33|10580.23|10580.23|10580.33|10580.33|10580.23|10580.23|0
1653913110000|2022-05-30 12:18:30|10579.8|10579.8|10579.41|10579.41|10579.91|10579.91|10579.41|10579.41|0
1653913120000|2022-05-30 12:18:40|10579.85|10579.85|10580.73|10580.73|10580.98|10580.98|10579.85|10579.85|0
1653913150000|2022-05-30 12:19:10|10581.06|10581.06|10581.06|10581.06|10581.06|10581.06|10581.06|10581.06|0
1653913170000|2022-05-30 12:19:30|10580.81|10580.81|10580.81|10580.81|10580.81|10580.81|10580.81|10580.81|0
1653913180000|2022-05-30 12:19:40|10580.62|10580.62|10580.62|10580.62|10580.62|10580.62|10580.62|10580.62|0
1653913210000|2022-05-30 12:20:10|10581.04|10581.04|10581.51|10581.51|10581.75|10581.75|10581.04|10581.04|0
1653913230000|2022-05-30 12:20:30|10581.08|10581.08|10581.73|10581.73|10581.73|10581.73|10581.08|10581.08|0
1653913240000|2022-05-30 12:20:40|10581.95|10581.95|10580.98|10580.98|10581.95|10581.95|10580.98|10580.98|0
1653913250000|2022-05-30 12:20:50|10580.75|10580.75|10578.94|10578.94|10580.75|10580.75|10578.94|10578.94|0
1653913260000|2022-05-30 12:21:00|10578.81|10578.81|10578.37|10578.37|10578.81|10578.81|10578.15|10578.15|0
1653913280000|2022-05-30 12:21:20|10578.46|10578.46|10577.86|10577.86|10578.46|10578.46|10577.86|10577.86|0
1653913290000|2022-05-30 12:21:30|10578.06|10578.06|10576.03|10576.03|10578.06|10578.06|10576.03|10576.03|0
1653913300000|2022-05-30 12:21:40|10576.11|10576.11|10576.27|10576.27|10576.27|10576.27|10576.11|10576.11|0
1653913330000|2022-05-30 12:22:10|10576.46|10576.46|10576.46|10576.46|10576.46|10576.46|10576.46|10576.46|0
1653913340000|2022-05-30 12:22:20|10576.24|10576.24|10566.61|10566.61|10576.24|10576.24|10566.61|10566.61|0
1653913360000|2022-05-30 12:22:40|10565.73|10565.73|10565.73|10565.73|10565.73|10565.73|10565.73|10565.73|0
1653913400000|2022-05-30 12:23:20|10563.38|10563.38|10558.67|10558.67|10563.38|10563.38|10558.67|10558.67|0
1653913410000|2022-05-30 12:23:30|10558.45|10558.45|10558.23|10558.23|10558.45|10558.45|10558.23|10558.23|0
1653913420000|2022-05-30 12:23:40|10558.45|10558.45|10558.32|10558.32|10558.67|10558.67|10558.32|10558.32|0
1653913430000|2022-05-30 12:23:50|10558.4|10558.4|10558.4|10558.4|10558.4|10558.4|10558.4|10558.4|0
1653913440000|2022-05-30 12:24:00|10557.62|10557.62|10556.75|10556.75|10557.62|10557.62|10556.75|10556.75|0
1653913450000|2022-05-30 12:24:10|10557.03|10557.03|10555.76|10555.76|10557.32|10557.32|10555.76|10555.76|0
1653913470000|2022-05-30 12:24:30|10555.93|10555.93|10557.18|10557.18|10557.18|10557.18|10555.93|10555.93|0
1653913480000|2022-05-30 12:24:40|10557.41|10557.41|10558.74|10558.74|10558.74|10558.74|10557.18|10557.18|0
1653913490000|2022-05-30 12:24:50|10558.92|10558.92|10559.77|10559.77|10559.77|10559.77|10558.92|10558.92|0
1653913500000|2022-05-30 12:25:00|10559.56|10559.56|10559.56|10559.56|10559.56|10559.56|10559.56|10559.56|0
1653913510000|2022-05-30 12:25:10|10559.93|10559.93|10559.93|10559.93|10559.93|10559.93|10559.93|10559.93|0
1653913520000|2022-05-30 12:25:20|10559.71|10559.71|10563.63|10563.63|10563.63|10563.63|10559.71|10559.71|0
1653913530000|2022-05-30 12:25:30|10562.85|10562.85|10562.85|10562.85|10562.85|10562.85|10562.85|10562.85|0
1653913540000|2022-05-30 12:25:40|10563.63|10563.63|10563.63|10563.63|10563.63|10563.63|10563.63|10563.63|0
1653913560000|2022-05-30 12:26:00|10563.54|10563.54|10563.46|10563.46|10563.54|10563.54|10563.46|10563.46|0
1653913570000|2022-05-30 12:26:10|10563.21|10563.21|10563.21|10563.21|10563.21|10563.21|10563.21|10563.21|0
1653913580000|2022-05-30 12:26:20|10562.99|10562.99|10562.77|10562.77|10562.99|10562.99|10562.77|10562.77|0
1653913590000|2022-05-30 12:26:30|10562.41|10562.41|10562.41|10562.41|10562.41|10562.41|10562.41|10562.41|0
1653913600000|2022-05-30 12:26:40|10561.96|10561.96|10561.96|10561.96|10561.96|10561.96|10561.96|10561.96|0
1653913610000|2022-05-30 12:26:50|10561.77|10561.77|10561.42|10561.42|10561.77|10561.77|10561.42|10561.42|0
1653913620000|2022-05-30 12:27:00|10561.86|10561.86|10562.13|10562.13|10562.23|10562.23|10561.86|10561.86|0
1653913630000|2022-05-30 12:27:10|10561.87|10561.87|10561.87|10561.87|10561.87|10561.87|10561.87|10561.87|0
1653913640000|2022-05-30 12:27:20|10561.95|10561.95|10561.79|10561.79|10561.95|10561.95|10561.79|10561.79|0
1653913650000|2022-05-30 12:27:30|10561.57|10561.57|10561.44|10561.44|10561.57|10561.57|10561.44|10561.44|0
1653913660000|2022-05-30 12:27:40|10561.7|10561.7|10562.48|10562.48|10562.48|10562.48|10561.7|10561.7|0
1653913680000|2022-05-30 12:28:00|10562.39|10562.39|10562.22|10562.22|10562.39|10562.39|10562.22|10562.22|0
1653913690000|2022-05-30 12:28:10|10561.9|10561.9|10561.9|10561.9|10561.9|10561.9|10561.9|10561.9|0
1653913700000|2022-05-30 12:28:20|10561.75|10561.75|10561.75|10561.75|10561.75|10561.75|10561.75|10561.75|0
1653913710000|2022-05-30 12:28:30|10561.6|10561.6|10561.6|10561.6|10561.6|10561.6|10561.6|10561.6|0
1653913740000|2022-05-30 12:29:00|10561.37|10561.37|10561.37|10561.37|10561.37|10561.37|10561.37|10561.37|0
1653913770000|2022-05-30 12:29:30|10561.82|10561.82|10563.93|10563.93|10563.93|10563.93|10561.82|10561.82|0
1653913790000|2022-05-30 12:29:50|10563.47|10563.47|10563.47|10563.47|10563.47|10563.47|10563.47|10563.47|0
1653913800000|2022-05-30 12:30:00|10563.62|10563.62|10566.11|10566.11|10566.11|10566.11|10563.62|10563.62|0
1653913810000|2022-05-30 12:30:10|10566.48|10566.48|10567.34|10567.34|10567.34|10567.34|10566.48|10566.48|0
1653913820000|2022-05-30 12:30:20|10567.19|10567.19|10567.19|10567.19|10567.19|10567.19|10567.19|10567.19|0
1653913830000|2022-05-30 12:30:30|10567.42|10567.42|10567.63|10567.63|10567.63|10567.63|10567.2|10567.2|0
1653913860000|2022-05-30 12:31:00|10567.38|10567.38|10567.14|10567.14|10567.38|10567.38|10567.03|10567.03|0
1653913870000|2022-05-30 12:31:10|10566.96|10566.96|10566.96|10566.96|10566.96|10566.96|10566.96|10566.96|0
1653913910000|2022-05-30 12:31:50|10567.07|10567.07|10567.24|10567.24|10567.24|10567.24|10567.07|10567.07|0
1653913930000|2022-05-30 12:32:10|10567.46|10567.46|10567.46|10567.46|10567.46|10567.46|10567.46|10567.46|0
1653913950000|2022-05-30 12:32:30|10568.08|10568.08|10568.08|10568.08|10568.08|10568.08|10568.08|10568.08|0
1653913980000|2022-05-30 12:33:00|10568.43|10568.43|10568.43|10568.43|10568.43|10568.43|10568.43|10568.43|0
1653914000000|2022-05-30 12:33:20|10568.22|10568.22|10568.11|10568.11|10568.22|10568.22|10568.11|10568.11|0
1653914020000|2022-05-30 12:33:40|10566.54|10566.54|10566.98|10566.98|10566.98|10566.98|10566.54|10566.54|0
1653914040000|2022-05-30 12:34:00|10566.19|10566.19|10565.74|10565.74|10566.19|10566.19|10565.74|10565.74|0
1653914050000|2022-05-30 12:34:10|10565.21|10565.21|10565.21|10565.21|10565.21|10565.21|10565.21|10565.21|0
1653914060000|2022-05-30 12:34:20|10565.31|10565.31|10566.27|10566.27|10566.27|10566.27|10565.31|10565.31|0
1653914070000|2022-05-30 12:34:30|10566.38|10566.38|10566.94|10566.94|10566.94|10566.94|10566.38|10566.38|0
1653914100000|2022-05-30 12:35:00|10567.82|10567.82|10571.31|10571.31|10571.31|10571.31|10567.82|10567.82|0
1653914140000|2022-05-30 12:35:40|10571.53|10571.53|10571.75|10571.75|10571.75|10571.75|10571.53|10571.53|0
1653914160000|2022-05-30 12:36:00|10572.24|10572.24|10572.24|10572.24|10572.24|10572.24|10572.24|10572.24|0
1653914170000|2022-05-30 12:36:10|10572.15|10572.15|10571.9|10571.9|10572.24|10572.24|10571.9|10571.9|0
1653914180000|2022-05-30 12:36:20|10571.47|10571.47|10569.77|10569.77|10571.47|10571.47|10569.77|10569.77|0
1653914190000|2022-05-30 12:36:30|10569.88|10569.88|10569.88|10569.88|10569.88|10569.88|10569.88|10569.88|0
1653914210000|2022-05-30 12:36:50|10570.09|10570.09|10570.09|10570.09|10570.09|10570.09|10570.09|10570.09|0
1653914220000|2022-05-30 12:37:00|10569.84|10569.84|10568.83|10568.83|10570.22|10570.22|10568.83|10568.83|0
1653914230000|2022-05-30 12:37:10|10568.64|10568.64|10568.64|10568.64|10568.64|10568.64|10568.64|10568.64|0
1653914240000|2022-05-30 12:37:20|10568.36|10568.36|10568.61|10568.61|10568.83|10568.83|10568.36|10568.36|0
1653914250000|2022-05-30 12:37:30|10568.23|10568.23|10568.23|10568.23|10568.23|10568.23|10568.23|10568.23|0
1653914260000|2022-05-30 12:37:40|10568.49|10568.49|10568.49|10568.49|10568.49|10568.49|10568.49|10568.49|0
1653914270000|2022-05-30 12:37:50|10568.05|10568.05|10568.16|10568.16|10568.16|10568.16|10568.05|10568.05|0
1653914280000|2022-05-30 12:38:00|10567.98|10567.98|10567.51|10567.51|10567.98|10567.98|10567.51|10567.51|0
1653914290000|2022-05-30 12:38:10|10567.28|10567.28|10566.52|10566.52|10567.36|10567.36|10566.52|10566.52|0
1653914300000|2022-05-30 12:38:20|10566.2|10566.2|10565.55|10565.55|10566.2|10566.2|10565.36|10565.36|0
1653914310000|2022-05-30 12:38:30|10566.46|10566.46|10566.61|10566.61|10566.69|10566.69|10566.46|10566.46|0
1653914340000|2022-05-30 12:39:00|10565.74|10565.74|10565.34|10565.34|10565.74|10565.74|10565.34|10565.34|0
1653914350000|2022-05-30 12:39:10|10565.57|10565.57|10565.57|10565.57|10565.57|10565.57|10565.57|10565.57|0
1653914360000|2022-05-30 12:39:20|10565.35|10565.35|10565.35|10565.35|10565.35|10565.35|10565.35|10565.35|0
1653914370000|2022-05-30 12:39:30|10565.8|10565.8|10566.4|10566.4|10566.49|10566.49|10565.8|10565.8|0
1653914380000|2022-05-30 12:39:40|10566.18|10566.18|10566.18|10566.18|10566.4|10566.4|10566.18|10566.18|0
1653914390000|2022-05-30 12:39:50|10566.05|10566.05|10566.18|10566.18|10566.18|10566.18|10566.05|10566.05|0
1653914400000|2022-05-30 12:40:00|10565.95|10565.95|10565.07|10565.07|10565.95|10565.95|10565.07|10565.07|0
1653914410000|2022-05-30 12:40:10|10565.17|10565.17|10565.17|10565.17|10565.17|10565.17|10565.17|10565.17|0
1653914430000|2022-05-30 12:40:30|10565.26|10565.26|10565.26|10565.26|10565.26|10565.26|10565.26|10565.26|0
1653914440000|2022-05-30 12:40:40|10565.34|10565.34|10565.34|10565.34|10565.34|10565.34|10565.34|10565.34|0
1653914450000|2022-05-30 12:40:50|10566.91|10566.91|10567.26|10567.26|10567.26|10567.26|10566.91|10566.91|0
1653914470000|2022-05-30 12:41:10|10567.36|10567.36|10567.45|10567.45|10567.45|10567.45|10567.36|10567.36|0
1653914480000|2022-05-30 12:41:20|10567.89|10567.89|10567.89|10567.89|10567.89|10567.89|10567.89|10567.89|0
1653914490000|2022-05-30 12:41:30|10567.43|10567.43|10567.43|10567.43|10567.43|10567.43|10567.43|10567.43|0
1653914500000|2022-05-30 12:41:40|10567.67|10567.67|10567.67|10567.67|10567.67|10567.67|10567.67|10567.67|0
1653914510000|2022-05-30 12:41:50|10567.58|10567.58|10567.67|10567.67|10567.67|10567.67|10567.58|10567.58|0
1653914520000|2022-05-30 12:42:00|10567.85|10567.85|10567.88|10567.88|10568.28|10568.28|10567.85|10567.85|0
1653914540000|2022-05-30 12:42:20|10569.45|10569.45|10569.45|10569.45|10569.45|10569.45|10569.45|10569.45|0
1653914550000|2022-05-30 12:42:30|10569.62|10569.62|10569.62|10569.62|10569.62|10569.62|10569.62|10569.62|0
1653914570000|2022-05-30 12:42:50|10569.85|10569.85|10569.85|10569.85|10569.85|10569.85|10569.85|10569.85|0
1653914590000|2022-05-30 12:43:10|10569.57|10569.57|10569.46|10569.46|10569.57|10569.57|10569.46|10569.46|0
1653914610000|2022-05-30 12:43:30|10569.35|10569.35|10568.75|10568.75|10569.35|10569.35|10568.75|10568.75|0
1653914620000|2022-05-30 12:43:40|10568.26|10568.26|10568.24|10568.24|10568.26|10568.26|10567.91|10567.91|0
1653914630000|2022-05-30 12:43:50|10568.16|10568.16|10567.65|10567.65|10568.16|10568.16|10567.21|10567.21|0
1653914640000|2022-05-30 12:44:00|10567.73|10567.73|10568|10568|10568|10568|10567.56|10567.56|0
1653914650000|2022-05-30 12:44:10|10568.09|10568.09|10568.09|10568.09|10568.09|10568.09|10568.09|10568.09|0
1653914670000|2022-05-30 12:44:30|10568.44|10568.44|10568.44|10568.44|10568.44|10568.44|10568.44|10568.44|0
1653914680000|2022-05-30 12:44:40|10568.89|10568.89|10568.89|10568.89|10568.89|10568.89|10568.89|10568.89|0
1653914690000|2022-05-30 12:44:50|10568.66|10568.66|10568.44|10568.44|10568.66|10568.66|10568.44|10568.44|0
1653914700000|2022-05-30 12:45:00|10568.61|10568.61|10567.82|10567.82|10568.61|10568.61|10567.82|10567.82|0
1653914710000|2022-05-30 12:45:10|10567.37|10567.37|10568.69|10568.69|10568.69|10568.69|10567.37|10567.37|0
1653914730000|2022-05-30 12:45:30|10569.42|10569.42|10569.99|10569.99|10569.99|10569.99|10569.42|10569.42|0
1653914740000|2022-05-30 12:45:40|10570.42|10570.42|10571.26|10571.26|10571.26|10571.26|10570.42|10570.42|0
1653914750000|2022-05-30 12:45:50|10571.38|10571.38|10571.38|10571.38|10571.38|10571.38|10571.38|10571.38|0
1653914760000|2022-05-30 12:46:00|10572.25|10572.25|10572.25|10572.25|10572.25|10572.25|10572.25|10572.25|0
1653914770000|2022-05-30 12:46:10|10571.8|10571.8|10571.97|10571.97|10571.97|10571.97|10571.8|10571.8|0
1653914790000|2022-05-30 12:46:30|10572.2|10572.2|10572.29|10572.29|10572.64|10572.64|10572.2|10572.2|0
1653914810000|2022-05-30 12:46:50|10572.46|10572.46|10572.46|10572.46|10572.46|10572.46|10572.46|10572.46|0
1653914820000|2022-05-30 12:47:00|10571.97|10571.97|10571.97|10571.97|10571.97|10571.97|10571.97|10571.97|0
1653914840000|2022-05-30 12:47:20|10571.74|10571.74|10571.37|10571.37|10571.74|10571.74|10571.37|10571.37|0
1653914860000|2022-05-30 12:47:40|10571.6|10571.6|10571.6|10571.6|10571.6|10571.6|10571.6|10571.6|0
1653914870000|2022-05-30 12:47:50|10571.43|10571.43|10571.41|10571.41|10571.55|10571.55|10571.3|10571.3|0
1653914880000|2022-05-30 12:48:00|10571.53|10571.53|10571.53|10571.53|10571.53|10571.53|10571.53|10571.53|0
1653914900000|2022-05-30 12:48:20|10571.08|10571.08|10571.08|10571.08|10571.08|10571.08|10571.08|10571.08|0
1653914910000|2022-05-30 12:48:30|10571.33|10571.33|10571.03|10571.03|10571.33|10571.33|10570.62|10570.62|0
1653914930000|2022-05-30 12:48:50|10571.46|10571.46|10571.89|10571.89|10571.89|10571.89|10571.46|10571.46|0
1653914940000|2022-05-30 12:49:00|10572.32|10572.32|10572.58|10572.58|10572.58|10572.58|10572.32|10572.32|0
1653914960000|2022-05-30 12:49:20|10572.7|10572.7|10572.7|10572.7|10572.7|10572.7|10572.7|10572.7|0
1653914970000|2022-05-30 12:49:30|10573.36|10573.36|10573.44|10573.44|10573.44|10573.44|10573.36|10573.36|0
1653914980000|2022-05-30 12:49:40|10573.59|10573.59|10575.4|10575.4|10575.4|10575.4|10573.59|10573.59|0
1653914990000|2022-05-30 12:49:50|10575.86|10575.86|10577.22|10577.22|10578.19|10578.19|10575.86|10575.86|0
1653915000000|2022-05-30 12:50:00|10577.3|10577.3|10577.56|10577.56|10577.56|10577.56|10577.22|10577.22|0
1653915010000|2022-05-30 12:50:10|10577.49|10577.49|10577.56|10577.56|10577.64|10577.64|10577.38|10577.38|0
1653915020000|2022-05-30 12:50:20|10576.83|10576.83|10576.83|10576.83|10576.83|10576.83|10576.83|10576.83|0
1653915030000|2022-05-30 12:50:30|10576.91|10576.91|10577.2|10577.2|10577.2|10577.2|10576.91|10576.91|0
1653915040000|2022-05-30 12:50:40|10576.97|10576.97|10577.22|10577.22|10577.22|10577.22|10576.74|10576.74|0
1653915070000|2022-05-30 12:51:10|10577.39|10577.39|10577.62|10577.62|10577.62|10577.62|10577.39|10577.39|0
1653915080000|2022-05-30 12:51:20|10577.39|10577.39|10578.18|10578.18|10578.6|10578.6|10577.39|10577.39|0
1653915090000|2022-05-30 12:51:30|10577.82|10577.82|10577.82|10577.82|10577.82|10577.82|10577.82|10577.82|0
1653915100000|2022-05-30 12:51:40|10578.61|10578.61|10578.61|10578.61|10578.61|10578.61|10578.61|10578.61|0
1653915130000|2022-05-30 12:52:10|10578.15|10578.15|10578.15|10578.15|10578.15|10578.15|10578.15|10578.15|0
1653915150000|2022-05-30 12:52:30|10577.69|10577.69|10577.69|10577.69|10577.69|10577.69|10577.69|10577.69|0
1653915170000|2022-05-30 12:52:50|10577.85|10577.85|10577.85|10577.85|10577.85|10577.85|10577.85|10577.85|0
1653915210000|2022-05-30 12:53:30|10577.4|10577.4|10576.05|10576.05|10577.4|10577.4|10575.6|10575.6|0
1653915220000|2022-05-30 12:53:40|10575.83|10575.83|10575.83|10575.83|10575.83|10575.83|10575.83|10575.83|0
1653915230000|2022-05-30 12:53:50|10576.27|10576.27|10575.47|10575.47|10576.27|10576.27|10575.47|10575.47|0
1653915240000|2022-05-30 12:54:00|10575.01|10575.01|10576.12|10576.12|10576.12|10576.12|10575.01|10575.01|0
1653915250000|2022-05-30 12:54:10|10575.94|10575.94|10576.01|10576.01|10576.38|10576.38|10575.85|10575.85|0
1653915260000|2022-05-30 12:54:20|10575.84|10575.84|10575.54|10575.54|10575.84|10575.84|10575.32|10575.32|0
1653915270000|2022-05-30 12:54:30|10575.8|10575.8|10575.54|10575.54|10575.8|10575.8|10575.54|10575.54|0
1653915280000|2022-05-30 12:54:40|10575.63|10575.63|10575.63|10575.63|10575.63|10575.63|10575.63|10575.63|0
1653915290000|2022-05-30 12:54:50|10575.52|10575.52|10575.52|10575.52|10575.52|10575.52|10575.52|10575.52|0
1653915300000|2022-05-30 12:55:00|10575.43|10575.43|10575.72|10575.72|10575.72|10575.72|10575.43|10575.43|0
1653915310000|2022-05-30 12:55:10|10575.21|10575.21|10574.91|10574.91|10575.21|10575.21|10574.91|10574.91|0
1653915320000|2022-05-30 12:55:20|10574.83|10574.83|10575.02|10575.02|10575.08|10575.08|10574.83|10574.83|0
1653915330000|2022-05-30 12:55:30|10575.19|10575.19|10574.59|10574.59|10575.19|10575.19|10574.59|10574.59|0
1653915340000|2022-05-30 12:55:40|10574.66|10574.66|10574.89|10574.89|10575.58|10575.58|10574.66|10574.66|0
1653915360000|2022-05-30 12:56:00|10575.05|10575.05|10575.05|10575.05|10575.05|10575.05|10575.05|10575.05|0
1653915370000|2022-05-30 12:56:10|10575.3|10575.3|10575.37|10575.37|10575.63|10575.63|10575.3|10575.3|0
1653915380000|2022-05-30 12:56:20|10574.91|10574.91|10574.91|10574.91|10574.91|10574.91|10574.91|10574.91|0
1653915400000|2022-05-30 12:56:40|10574.7|10574.7|10574.7|10574.7|10574.7|10574.7|10574.7|10574.7|0
1653915430000|2022-05-30 12:57:10|10574.92|10574.92|10574.92|10574.92|10574.92|10574.92|10574.92|10574.92|0
1653915440000|2022-05-30 12:57:20|10575.1|10575.1|10575.1|10575.1|10575.1|10575.1|10575.1|10575.1|0
1653915460000|2022-05-30 12:57:40|10575.25|10575.25|10575.25|10575.25|10575.25|10575.25|10575.25|10575.25|0
1653915470000|2022-05-30 12:57:50|10575.35|10575.35|10575.35|10575.35|10575.35|10575.35|10575.35|10575.35|0
1653915500000|2022-05-30 12:58:20|10574.9|10574.9|10574.9|10574.9|10574.9|10574.9|10574.9|10574.9|0
1653915510000|2022-05-30 12:58:30|10575.09|10575.09|10574.8|10574.8|10575.09|10575.09|10574.8|10574.8|0
1653915530000|2022-05-30 12:58:50|10575.26|10575.26|10575.39|10575.39|10575.49|10575.49|10575.26|10575.26|0
1653915540000|2022-05-30 12:59:00|10575.31|10575.31|10575.39|10575.39|10575.39|10575.39|10575.31|10575.31|0
1653915550000|2022-05-30 12:59:10|10575.83|10575.83|10575.83|10575.83|10575.83|10575.83|10575.83|10575.83|0
1653915560000|2022-05-30 12:59:20|10575.66|10575.66|10575.66|10575.66|10575.66|10575.66|10575.66|10575.66|0
1653915570000|2022-05-30 12:59:30|10575.77|10575.77|10575.77|10575.77|10575.77|10575.77|10575.77|10575.77|0
1653915580000|2022-05-30 12:59:40|10575.6|10575.6|10575.68|10575.68|10575.68|10575.68|10575.6|10575.6|0
1653915600000|2022-05-30 13:00:00|10575.94|10575.94|10576.79|10576.79|10576.79|10576.79|10575.94|10575.94|0
1653915610000|2022-05-30 13:00:10|10576.98|10576.98|10578.29|10578.29|10578.29|10578.29|10576.98|10576.98|0
1653915620000|2022-05-30 13:00:20|10578.52|10578.52|10578.52|10578.52|10578.52|10578.52|10578.52|10578.52|0
1653915640000|2022-05-30 13:00:40|10578.43|10578.43|10578.43|10578.43|10578.43|10578.43|10578.43|10578.43|0
1653915650000|2022-05-30 13:00:50|10578.25|10578.25|10578.25|10578.25|10578.25|10578.25|10578.25|10578.25|0
1653915660000|2022-05-30 13:01:00|10578.13|10578.13|10577.59|10577.59|10578.46|10578.46|10577.59|10577.59|0
1653915700000|2022-05-30 13:01:40|10577.82|10577.82|10577.82|10577.82|10577.82|10577.82|10577.82|10577.82|0
1653915730000|2022-05-30 13:02:10|10578.28|10578.28|10578.28|10578.28|10578.28|10578.28|10578.28|10578.28|0
1653915740000|2022-05-30 13:02:20|10579.29|10579.29|10580.78|10580.78|10580.78|10580.78|10579.29|10579.29|0
1653915780000|2022-05-30 13:03:00|10580.55|10580.55|10580.45|10580.45|10580.55|10580.55|10580.45|10580.45|0
1653915790000|2022-05-30 13:03:10|10580.94|10580.94|10580.7|10580.7|10580.94|10580.94|10580.7|10580.7|0
1653915810000|2022-05-30 13:03:30|10580.8|10580.8|10580.8|10580.8|10580.8|10580.8|10580.8|10580.8|0
1653915820000|2022-05-30 13:03:40|10581.68|10581.68|10581.68|10581.68|10581.68|10581.68|10581.68|10581.68|0
1653915830000|2022-05-30 13:03:50|10581.76|10581.76|10581.76|10581.76|10581.76|10581.76|10581.76|10581.76|0
1653915850000|2022-05-30 13:04:10|10582.09|10582.09|10582.87|10582.87|10582.87|10582.87|10582.09|10582.09|0
1653915890000|2022-05-30 13:04:50|10582.76|10582.76|10582.76|10582.76|10582.76|10582.76|10582.76|10582.76|0
1653915900000|2022-05-30 13:05:00|10582.67|10582.67|10582.92|10582.92|10582.92|10582.92|10582.67|10582.67|0
1653915910000|2022-05-30 13:05:10|10583.03|10583.03|10582.24|10582.24|10583.03|10583.03|10582.24|10582.24|0
1653915930000|2022-05-30 13:05:30|10581.91|10581.91|10581.91|10581.91|10581.91|10581.91|10581.91|10581.91|0
1653915940000|2022-05-30 13:05:40|10581.7|10581.7|10581.48|10581.48|10581.7|10581.7|10581.48|10581.48|0
1653915950000|2022-05-30 13:05:50|10581.37|10581.37|10581.97|10581.97|10581.97|10581.97|10581.29|10581.29|0
1653915960000|2022-05-30 13:06:00|10581.53|10581.53|10581.93|10581.93|10582.11|10582.11|10581.38|10581.38|0
1653915970000|2022-05-30 13:06:10|10582.11|10582.11|10582.11|10582.11|10582.11|10582.11|10582.11|10582.11|0
1653915980000|2022-05-30 13:06:20|10582.89|10582.89|10582.89|10582.89|10582.89|10582.89|10582.89|10582.89|0
1653916000000|2022-05-30 13:06:40|10582.52|10582.52|10582.52|10582.52|10582.52|10582.52|10582.52|10582.52|0
1653916010000|2022-05-30 13:06:50|10581.99|10581.99|10581.99|10581.99|10581.99|10581.99|10581.99|10581.99|0
1653916020000|2022-05-30 13:07:00|10582.73|10582.73|10582.73|10582.73|10582.73|10582.73|10582.73|10582.73|0
1653916030000|2022-05-30 13:07:10|10582.29|10582.29|10583.16|10583.16|10583.16|10583.16|10582.29|10582.29|0
1653916050000|2022-05-30 13:07:30|10583.01|10583.01|10582.83|10582.83|10583.01|10583.01|10582.83|10582.83|0
1653916060000|2022-05-30 13:07:40|10582.66|10582.66|10581.45|10581.45|10582.66|10582.66|10581.45|10581.45|0
1653916070000|2022-05-30 13:07:50|10581.37|10581.37|10580.39|10580.39|10581.37|10581.37|10580.39|10580.39|0
1653916080000|2022-05-30 13:08:00|10579.27|10579.27|10575.26|10575.26|10579.27|10579.27|10575.26|10575.26|0
1653916090000|2022-05-30 13:08:10|10575.18|10575.18|10574.35|10574.35|10575.18|10575.18|10574.35|10574.35|0
1653916110000|2022-05-30 13:08:30|10574.26|10574.26|10574.26|10574.26|10574.26|10574.26|10574.26|10574.26|0
1653916120000|2022-05-30 13:08:40|10572.69|10572.69|10571.36|10571.36|10572.69|10572.69|10571.36|10571.36|0
1653916130000|2022-05-30 13:08:50|10572.15|10572.15|10572.15|10572.15|10572.15|10572.15|10572.15|10572.15|0
1653916160000|2022-05-30 13:09:20|10572.05|10572.05|10572.05|10572.05|10572.05|10572.05|10571.83|10571.83|0
1653916180000|2022-05-30 13:09:40|10572.22|10572.22|10572.14|10572.14|10572.22|10572.22|10572.14|10572.14|0
1653916200000|2022-05-30 13:10:00|10572.31|10572.31|10572.15|10572.15|10572.31|10572.31|10572.05|10572.05|0
1653916210000|2022-05-30 13:10:10|10573.21|10573.21|10573.33|10573.33|10573.33|10573.33|10573.21|10573.21|0
1653916220000|2022-05-30 13:10:20|10573.51|10573.51|10573.51|10573.51|10573.51|10573.51|10573.51|10573.51|0
1653916240000|2022-05-30 13:10:40|10574.1|10574.1|10574.1|10574.1|10574.1|10574.1|10574.1|10574.1|0
1653916270000|2022-05-30 13:11:10|10574|10574|10574|10574|10574|10574|10574|10574|0
1653916300000|2022-05-30 13:11:40|10573.82|10573.82|10573.82|10573.82|10573.82|10573.82|10573.82|10573.82|0
1653916330000|2022-05-30 13:12:10|10573.54|10573.54|10573.54|10573.54|10573.54|10573.54|10573.54|10573.54|0
1653916350000|2022-05-30 13:12:30|10573.82|10573.82|10573.82|10573.82|10573.82|10573.82|10573.82|10573.82|0
1653916360000|2022-05-30 13:12:40|10574.05|10574.05|10574.05|10574.05|10574.05|10574.05|10574.05|10574.05|0
1653916380000|2022-05-30 13:13:00|10573.95|10573.95|10573.95|10573.95|10573.95|10573.95|10573.95|10573.95|0
1653916410000|2022-05-30 13:13:30|10573.46|10573.46|10572.63|10572.63|10573.57|10573.57|10572.63|10572.63|0
1653916420000|2022-05-30 13:13:40|10572.46|10572.46|10572.46|10572.46|10572.46|10572.46|10572.46|10572.46|0
1653916430000|2022-05-30 13:13:50|10572.35|10572.35|10572.35|10572.35|10572.35|10572.35|10572.35|10572.35|0
1653916450000|2022-05-30 13:14:10|10572.26|10572.26|10572.26|10572.26|10572.26|10572.26|10572.26|10572.26|0
1653916460000|2022-05-30 13:14:20|10571.83|10571.83|10571.83|10571.83|10571.83|10571.83|10571.83|10571.83|0
1653916500000|2022-05-30 13:15:00|10571.71|10571.71|10571.71|10571.71|10571.71|10571.71|10571.71|10571.71|0
1653916510000|2022-05-30 13:15:10|10571.93|10571.93|10571.63|10571.63|10571.93|10571.93|10571.63|10571.63|0
1653916520000|2022-05-30 13:15:20|10571.55|10571.55|10572.88|10572.88|10573.67|10573.67|10571.32|10571.32|0
1653916530000|2022-05-30 13:15:30|10572.51|10572.51|10572.51|10572.51|10572.51|10572.51|10572.51|10572.51|0
1653916540000|2022-05-30 13:15:40|10572.74|10572.74|10572.74|10572.74|10572.74|10572.74|10572.74|10572.74|0
1653916560000|2022-05-30 13:16:00|10572.91|10572.91|10572.47|10572.47|10572.91|10572.91|10572.47|10572.47|0
1653916570000|2022-05-30 13:16:10|10572.56|10572.56|10572.56|10572.56|10572.56|10572.56|10572.56|10572.56|0
1653916580000|2022-05-30 13:16:20|10572.65|10572.65|10573.11|10573.11|10573.11|10573.11|10572.65|10572.65|0
1653916590000|2022-05-30 13:16:30|10572.61|10572.61|10572.61|10572.61|10572.61|10572.61|10572.61|10572.61|0
1653916600000|2022-05-30 13:16:40|10573.4|10573.4|10574.41|10574.41|10574.41|10574.41|10573.4|10573.4|0
1653916610000|2022-05-30 13:16:50|10574.63|10574.63|10574.85|10574.85|10574.85|10574.85|10574.63|10574.63|0
1653916630000|2022-05-30 13:17:10|10574.6|10574.6|10574.6|10574.6|10574.6|10574.6|10574.6|10574.6|0
1653916640000|2022-05-30 13:17:20|10574.41|10574.41|10574.41|10574.41|10574.41|10574.41|10574.41|10574.41|0
1653916650000|2022-05-30 13:17:30|10574.32|10574.32|10574.32|10574.32|10574.32|10574.32|10574.32|10574.32|0
1653916660000|2022-05-30 13:17:40|10574.49|10574.49|10574.57|10574.57|10574.57|10574.57|10574.49|10574.49|0
1653916680000|2022-05-30 13:18:00|10574.79|10574.79|10574.79|10574.79|10574.79|10574.79|10574.79|10574.79|0
1653916690000|2022-05-30 13:18:10|10575.23|10575.23|10575.45|10575.45|10575.45|10575.45|10575.23|10575.23|0
1653916720000|2022-05-30 13:18:40|10575.71|10575.71|10575.62|10575.62|10575.71|10575.71|10575.6|10575.6|0
1653916730000|2022-05-30 13:18:50|10575.54|10575.54|10576.08|10576.08|10576.08|10576.08|10575.45|10575.45|0
1653916750000|2022-05-30 13:19:10|10576.44|10576.44|10576.44|10576.44|10576.44|10576.44|10576.44|10576.44|0
1653916760000|2022-05-30 13:19:20|10575.91|10575.91|10575.99|10575.99|10576.34|10576.34|10575.91|10575.91|0
1653916770000|2022-05-30 13:19:30|10576.21|10576.21|10576.4|10576.4|10576.4|10576.4|10576.21|10576.21|0
1653916790000|2022-05-30 13:19:50|10576.28|10576.28|10575.85|10575.85|10576.28|10576.28|10575.85|10575.85|0
1653916810000|2022-05-30 13:20:10|10575.67|10575.67|10575.8|10575.8|10575.8|10575.8|10575.67|10575.67|0
1653916820000|2022-05-30 13:20:20|10575.51|10575.51|10575.19|10575.19|10575.51|10575.51|10575.19|10575.19|0
1653916830000|2022-05-30 13:20:30|10575.52|10575.52|10575.08|10575.08|10575.52|10575.52|10575.08|10575.08|0
1653916850000|2022-05-30 13:20:50|10574.3|10574.3|10574.3|10574.3|10574.3|10574.3|10574.3|10574.3|0
1653916860000|2022-05-30 13:21:00|10574.12|10574.12|10573.25|10573.25|10574.12|10574.12|10573.25|10573.25|0
1653916870000|2022-05-30 13:21:10|10573.07|10573.07|10573.07|10573.07|10573.07|10573.07|10573.07|10573.07|0
1653916880000|2022-05-30 13:21:20|10572.58|10572.58|10572.58|10572.58|10572.58|10572.58|10572.58|10572.58|0
1653916890000|2022-05-30 13:21:30|10572.47|10572.47|10572.47|10572.47|10572.47|10572.47|10572.47|10572.47|0
1653916920000|2022-05-30 13:22:00|10572.24|10572.24|10572.01|10572.01|10572.24|10572.24|10572.01|10572.01|0
1653916940000|2022-05-30 13:22:20|10571.78|10571.78|10571.17|10571.17|10571.95|10571.95|10571.17|10571.17|0
1653916950000|2022-05-30 13:22:30|10570.71|10570.71|10570.77|10570.77|10570.94|10570.94|10570.71|10570.71|0
1653916960000|2022-05-30 13:22:40|10570.87|10570.87|10570.03|10570.03|10570.87|10570.87|10570.03|10570.03|0
1653916970000|2022-05-30 13:22:50|10569.25|10569.25|10568.65|10568.65|10569.25|10569.25|10568.65|10568.65|0
1653916990000|2022-05-30 13:23:10|10569.11|10569.11|10570.23|10570.23|10570.23|10570.23|10569.11|10569.11|0
1653917000000|2022-05-30 13:23:20|10570.11|10570.11|10570.11|10570.11|10570.11|10570.11|10570.11|10570.11|0
1653917010000|2022-05-30 13:23:30|10569.94|10569.94|10570.44|10570.44|10570.65|10570.65|10569.94|10569.94|0
1653917020000|2022-05-30 13:23:40|10570.34|10570.34|10570.34|10570.34|10570.34|10570.34|10570.34|10570.34|0
1653917030000|2022-05-30 13:23:50|10570.16|10570.16|10570.16|10570.16|10570.16|10570.16|10570.16|10570.16|0
1653917040000|2022-05-30 13:24:00|10570.08|10570.08|10569.98|10569.98|10570.08|10570.08|10569.98|10569.98|0
1653917070000|2022-05-30 13:24:30|10569.79|10569.79|10568.73|10568.73|10569.79|10569.79|10568.73|10568.73|0
1653917090000|2022-05-30 13:24:50|10568.56|10568.56|10568.1|10568.1|10568.56|10568.56|10568.1|10568.1|0
1653917100000|2022-05-30 13:25:00|10568.47|10568.47|10568.36|10568.36|10568.47|10568.47|10568.36|10568.36|0
1653917110000|2022-05-30 13:25:10|10568.51|10568.51|10568.74|10568.74|10568.74|10568.74|10568.51|10568.51|0
1653917140000|2022-05-30 13:25:40|10568.93|10568.93|10568.93|10568.93|10568.93|10568.93|10568.93|10568.93|0
1653917190000|2022-05-30 13:26:30|10568.84|10568.84|10568.93|10568.93|10568.93|10568.93|10568.84|10568.84|0
1653917200000|2022-05-30 13:26:40|10568.49|10568.49|10567.83|10567.83|10568.71|10568.71|10567.83|10567.83|0
1653917210000|2022-05-30 13:26:50|10567.74|10567.74|10567.74|10567.74|10567.74|10567.74|10567.74|10567.74|0
1653917220000|2022-05-30 13:27:00|10567.57|10567.57|10568.01|10568.01|10568.01|10568.01|10567.57|10567.57|0
1653917230000|2022-05-30 13:27:10|10568.23|10568.23|10568.23|10568.23|10568.23|10568.23|10568.23|10568.23|0
1653917260000|2022-05-30 13:27:40|10567.8|10567.8|10567.8|10567.8|10567.8|10567.8|10567.8|10567.8|0
1653917270000|2022-05-30 13:27:50|10568.02|10568.02|10568.45|10568.45|10568.45|10568.45|10568.02|10568.02|0
1653917280000|2022-05-30 13:28:00|10568.89|10568.89|10568.89|10568.89|10568.89|10568.89|10568.89|10568.89|0
1653917290000|2022-05-30 13:28:10|10568.45|10568.45|10567.61|10567.61|10568.45|10568.45|10567.61|10567.61|0
1653917300000|2022-05-30 13:28:20|10567.72|10567.72|10569.28|10569.28|10569.28|10569.28|10567.72|10567.72|0
1653917310000|2022-05-30 13:28:30|10569.46|10569.46|10569.24|10569.24|10569.46|10569.46|10569.24|10569.24|0
1653917320000|2022-05-30 13:28:40|10569.05|10569.05|10569.05|10569.05|10569.05|10569.05|10569.05|10569.05|0
1653917330000|2022-05-30 13:28:50|10568.77|10568.77|10569.14|10569.14|10569.14|10569.14|10568.77|10568.77|0
1653917350000|2022-05-30 13:29:10|10569.05|10569.05|10569.63|10569.63|10569.63|10569.63|10569.05|10569.05|0
1653917370000|2022-05-30 13:29:30|10569.2|10569.2|10569.2|10569.2|10569.2|10569.2|10569.2|10569.2|0
1653917380000|2022-05-30 13:29:40|10569.09|10569.09|10569.09|10569.09|10569.09|10569.09|10569.09|10569.09|0
1653917390000|2022-05-30 13:29:50|10569.28|10569.28|10568.82|10568.82|10569.4|10569.4|10568.54|10568.54|0
1653917400000|2022-05-30 13:30:00|10568.69|10568.69|10569|10569|10569.16|10569.16|10568.56|10568.56|0
1653917410000|2022-05-30 13:30:10|10568.91|10568.91|10568.96|10568.96|10569.19|10569.19|10568.91|10568.91|0
1653917420000|2022-05-30 13:30:20|10568.52|10568.52|10568|10568|10568.52|10568.52|10568|10568|0
1653917430000|2022-05-30 13:30:30|10567.64|10567.64|10564.3|10564.3|10567.64|10567.64|10564.3|10564.3|0
1653917440000|2022-05-30 13:30:40|10564.25|10564.25|10564.52|10564.52|10564.63|10564.63|10564.25|10564.25|0
1653917450000|2022-05-30 13:30:50|10565.04|10565.04|10566.94|10566.94|10566.94|10566.94|10564.78|10564.78|0
1653917460000|2022-05-30 13:31:00|10567.04|10567.04|10567.2|10567.2|10567.2|10567.2|10567.04|10567.04|0
1653917470000|2022-05-30 13:31:10|10567.46|10567.46|10567.99|10567.99|10567.99|10567.99|10567.46|10567.46|0
1653917480000|2022-05-30 13:31:20|10567.91|10567.91|10568.59|10568.59|10568.59|10568.59|10567.91|10567.91|0
1653917500000|2022-05-30 13:31:40|10568.67|10568.67|10568.54|10568.54|10568.93|10568.93|10568.54|10568.54|0
1653917510000|2022-05-30 13:31:50|10568.63|10568.63|10568.8|10568.8|10568.8|10568.8|10568.63|10568.63|0
1653917520000|2022-05-30 13:32:00|10568.58|10568.58|10568.67|10568.67|10568.67|10568.67|10568.58|10568.58|0
1653917530000|2022-05-30 13:32:10|10568.76|10568.76|10568.76|10568.76|10568.76|10568.76|10568.76|10568.76|0
1653917540000|2022-05-30 13:32:20|10569.15|10569.15|10569.15|10569.15|10569.15|10569.15|10569.15|10569.15|0
1653917550000|2022-05-30 13:32:30|10568.98|10568.98|10568.98|10568.98|10568.98|10568.98|10568.98|10568.98|0
1653917560000|2022-05-30 13:32:40|10569.06|10569.06|10568.61|10568.61|10569.06|10569.06|10568.54|10568.54|0
1653917570000|2022-05-30 13:32:50|10568.46|10568.46|10568.61|10568.61|10568.61|10568.61|10568.46|10568.46|0
1653917580000|2022-05-30 13:33:00|10568.18|10568.18|10568.24|10568.24|10568.57|10568.57|10567.4|10567.4|0
1653917600000|2022-05-30 13:33:20|10568.07|10568.07|10567.99|10567.99|10568.07|10568.07|10567.99|10567.99|0
1653917610000|2022-05-30 13:33:30|10568.09|10568.09|10568.09|10568.09|10568.09|10568.09|10568.09|10568.09|0
1653917630000|2022-05-30 13:33:50|10567.77|10567.77|10567.25|10567.25|10567.77|10567.77|10567.25|10567.25|0
1653917640000|2022-05-30 13:34:00|10565.68|10565.68|10565.68|10565.68|10565.68|10565.68|10565.68|10565.68|0
1653917650000|2022-05-30 13:34:10|10563.98|10563.98|10560.92|10560.92|10564.42|10564.42|10560.92|10560.92|0
1653917660000|2022-05-30 13:34:20|10560.7|10560.7|10560.7|10560.7|10560.7|10560.7|10560.7|10560.7|0
1653917670000|2022-05-30 13:34:30|10560.46|10560.46|10558.34|10558.34|10560.46|10560.46|10558.11|10558.11|0
1653917680000|2022-05-30 13:34:40|10558.12|10558.12|10558.12|10558.12|10558.12|10558.12|10558.12|10558.12|0
1653917690000|2022-05-30 13:34:50|10557.75|10557.75|10558.21|10558.21|10558.21|10558.21|10557.75|10557.75|0
1653917700000|2022-05-30 13:35:00|10557.84|10557.84|10557.4|10557.4|10557.84|10557.84|10556.97|10556.97|0
1653917710000|2022-05-30 13:35:10|10557.88|10557.88|10557.88|10557.88|10557.88|10557.88|10557.88|10557.88|0
1653917720000|2022-05-30 13:35:20|10558.25|10558.25|10558.64|10558.64|10558.76|10558.76|10558.25|10558.25|0
1653917730000|2022-05-30 13:35:30|10558.45|10558.45|10558.87|10558.87|10558.87|10558.87|10558.45|10558.45|0
1653917740000|2022-05-30 13:35:40|10559.41|10559.41|10558.97|10558.97|10559.58|10559.58|10558.97|10558.97|0
1653917750000|2022-05-30 13:35:50|10559.41|10559.41|10559.78|10559.78|10559.78|10559.78|10559.41|10559.41|0
1653917760000|2022-05-30 13:36:00|10560.22|10560.22|10560.22|10560.22|10560.22|10560.22|10560.22|10560.22|0
1653917770000|2022-05-30 13:36:10|10560.31|10560.31|10560.09|10560.09|10560.31|10560.31|10560.09|10560.09|0
1653917780000|2022-05-30 13:36:20|10559.43|10559.43|10559.08|10559.08|10559.58|10559.58|10559.08|10559.08|0
1653917790000|2022-05-30 13:36:30|10559.53|10559.53|10559.53|10559.53|10559.53|10559.53|10559.53|10559.53|0
1653917800000|2022-05-30 13:36:40|10559.75|10559.75|10560.68|10560.68|10560.68|10560.68|10559.75|10559.75|0
1653917810000|2022-05-30 13:36:50|10560.83|10560.83|10561.2|10561.2|10561.2|10561.2|10560.83|10560.83|0
1653917820000|2022-05-30 13:37:00|10561.98|10561.98|10561.89|10561.89|10561.98|10561.98|10561.89|10561.89|0
1653917830000|2022-05-30 13:37:10|10561.53|10561.53|10561.17|10561.17|10561.53|10561.53|10561.17|10561.17|0
1653917840000|2022-05-30 13:37:20|10561.25|10561.25|10560.29|10560.29|10561.25|10561.25|10560.29|10560.29|0
1653917850000|2022-05-30 13:37:30|10560.14|10560.14|10560.14|10560.14|10560.14|10560.14|10560.14|10560.14|0
1653917860000|2022-05-30 13:37:40|10559.96|10559.96|10559.96|10559.96|10559.96|10559.96|10559.96|10559.96|0
1653917870000|2022-05-30 13:37:50|10560.12|10560.12|10560.12|10560.12|10560.12|10560.12|10560.12|10560.12|0
1653917880000|2022-05-30 13:38:00|10559.91|10559.91|10559.24|10559.24|10559.91|10559.91|10559.24|10559.24|0
1653917900000|2022-05-30 13:38:20|10559.41|10559.41|10559.61|10559.61|10559.61|10559.61|10559.17|10559.17|0
1653917910000|2022-05-30 13:38:30|10559.76|10559.76|10559.84|10559.84|10559.84|10559.84|10559.76|10559.76|0
1653917920000|2022-05-30 13:38:40|10560.3|10560.3|10560.3|10560.3|10560.3|10560.3|10560.3|10560.3|0
1653917930000|2022-05-30 13:38:50|10561.08|10561.08|10561.52|10561.52|10561.52|10561.52|10561.08|10561.08|0
1653917940000|2022-05-30 13:39:00|10561.61|10561.61|10561.71|10561.71|10561.71|10561.71|10561.61|10561.61|0
1653917950000|2022-05-30 13:39:10|10561.61|10561.61|10561.19|10561.19|10562.04|10562.04|10561.19|10561.19|0
1653917960000|2022-05-30 13:39:20|10560.98|10560.98|10559.91|10559.91|10560.98|10560.98|10559.91|10559.91|0
1653917970000|2022-05-30 13:39:30|10559.69|10559.69|10559.69|10559.69|10559.69|10559.69|10559.69|10559.69|0
1653917980000|2022-05-30 13:39:40|10559.47|10559.47|10559.47|10559.47|10559.47|10559.47|10559.47|10559.47|0
1653917990000|2022-05-30 13:39:50|10560.25|10560.25|10560.43|10560.43|10560.43|10560.43|10560.25|10560.25|0
1653918000000|2022-05-30 13:40:00|10561.21|10561.21|10561.21|10561.21|10561.21|10561.21|10561.21|10561.21|0
1653918010000|2022-05-30 13:40:10|10561.29|10561.29|10561.29|10561.29|10561.29|10561.29|10561.29|10561.29|0
1653918030000|2022-05-30 13:40:30|10561.48|10561.48|10561.48|10561.48|10561.48|10561.48|10561.48|10561.48|0
1653918050000|2022-05-30 13:40:50|10561.73|10561.73|10561.73|10561.73|10561.73|10561.73|10561.73|10561.73|0
1653918060000|2022-05-30 13:41:00|10562.09|10562.09|10562.66|10562.66|10562.66|10562.66|10562.09|10562.09|0
1653918070000|2022-05-30 13:41:10|10562.85|10562.85|10562.85|10562.85|10562.85|10562.85|10562.85|10562.85|0
1653918080000|2022-05-30 13:41:20|10562.78|10562.78|10566.88|10566.88|10566.88|10566.88|10562.78|10562.78|0
1653918090000|2022-05-30 13:41:30|10566.95|10566.95|10566.95|10566.95|10566.95|10566.95|10566.95|10566.95|0
1653918100000|2022-05-30 13:41:40|10567.04|10567.04|10567.58|10567.58|10567.58|10567.58|10567.04|10567.04|0
1653918110000|2022-05-30 13:41:50|10568|10568|10568|10568|10568|10568|10568|10568|0
1653918120000|2022-05-30 13:42:00|10568.24|10568.24|10568.39|10568.39|10568.39|10568.39|10568.24|10568.24|0
1653918140000|2022-05-30 13:42:20|10569.05|10569.05|10569.28|10569.28|10569.73|10569.73|10569.05|10569.05|0
1653918150000|2022-05-30 13:42:30|10569.1|10569.1|10572.11|10572.11|10572.11|10572.11|10569.1|10569.1|0
1653918170000|2022-05-30 13:42:50|10572.3|10572.3|10572.3|10572.3|10572.3|10572.3|10572.3|10572.3|0
1653918180000|2022-05-30 13:43:00|10572.46|10572.46|10573.09|10573.09|10573.09|10573.09|10572.46|10572.46|0
1653918190000|2022-05-30 13:43:10|10573.33|10573.33|10573.32|10573.32|10573.33|10573.33|10573.1|10573.1|0
1653918200000|2022-05-30 13:43:20|10572.88|10572.88|10572.87|10572.87|10572.88|10572.88|10572.77|10572.77|0
1653918220000|2022-05-30 13:43:40|10572.78|10572.78|10572.7|10572.7|10572.78|10572.78|10572.7|10572.7|0
1653918240000|2022-05-30 13:44:00|10571.13|10571.13|10571.13|10571.13|10571.13|10571.13|10571.13|10571.13|0
1653918250000|2022-05-30 13:44:10|10571.36|10571.36|10571.17|10571.17|10571.36|10571.36|10571.04|10571.04|0
1653918260000|2022-05-30 13:44:20|10571.34|10571.34|10572.02|10572.02|10572.02|10572.02|10571.34|10571.34|0
1653918270000|2022-05-30 13:44:30|10572.46|10572.46|10572.7|10572.7|10572.7|10572.7|10572.46|10572.46|0
1653918280000|2022-05-30 13:44:40|10572.53|10572.53|10572.53|10572.53|10572.53|10572.53|10572.53|10572.53|0
1653918300000|2022-05-30 13:45:00|10572.61|10572.61|10572.53|10572.53|10572.61|10572.61|10572.53|10572.53|0
1653918310000|2022-05-30 13:45:10|10572.3|10572.3|10572.21|10572.21|10572.3|10572.3|10572.21|10572.21|0
1653918330000|2022-05-30 13:45:30|10572.43|10572.43|10572.43|10572.43|10572.43|10572.43|10572.43|10572.43|0
1653918340000|2022-05-30 13:45:40|10572.35|10572.35|10572.35|10572.35|10572.35|10572.35|10572.35|10572.35|0
1653918350000|2022-05-30 13:45:50|10572|10572|10572|10572|10572|10572|10572|10572|0
1653918360000|2022-05-30 13:46:00|10571.89|10571.89|10571.63|10571.63|10571.89|10571.89|10571.38|10571.38|0
1653918370000|2022-05-30 13:46:10|10571.45|10571.45|10571.37|10571.37|10571.45|10571.45|10571.37|10571.37|0
1653918380000|2022-05-30 13:46:20|10571.56|10571.56|10571.58|10571.58|10571.58|10571.58|10571.12|10571.12|0
1653918390000|2022-05-30 13:46:30|10571.67|10571.67|10570.63|10570.63|10571.67|10571.67|10570.63|10570.63|0
1653918410000|2022-05-30 13:46:50|10570.38|10570.38|10570.63|10570.63|10570.63|10570.63|10570.38|10570.38|0
1653918450000|2022-05-30 13:47:30|10570.5|10570.5|10571.96|10571.96|10572.07|10572.07|10570.5|10570.5|0
1653918460000|2022-05-30 13:47:40|10571.85|10571.85|10572.53|10572.53|10572.53|10572.53|10571.85|10571.85|0
1653918480000|2022-05-30 13:48:00|10570.96|10570.96|10570.96|10570.96|10570.96|10570.96|10570.85|10570.85|0
1653918490000|2022-05-30 13:48:10|10571.65|10571.65|10572.69|10572.69|10572.69|10572.69|10571.65|10571.65|0
1653918510000|2022-05-30 13:48:30|10572.82|10572.82|10572.71|10572.71|10572.82|10572.82|10572.71|10572.71|0
1653918520000|2022-05-30 13:48:40|10572.82|10572.82|10573.26|10573.26|10573.26|10573.26|10572.82|10572.82|0
1653918530000|2022-05-30 13:48:50|10573.7|10573.7|10573.7|10573.7|10573.7|10573.7|10573.7|10573.7|0
1653918550000|2022-05-30 13:49:10|10573.48|10573.48|10573.76|10573.76|10573.76|10573.76|10573.48|10573.48|0
1653918560000|2022-05-30 13:49:20|10573.94|10573.94|10573.61|10573.61|10573.94|10573.94|10573.49|10573.49|0
1653918570000|2022-05-30 13:49:30|10573.83|10573.83|10573.83|10573.83|10574.05|10574.05|10573.83|10573.83|0
1653918580000|2022-05-30 13:49:40|10573.4|10573.4|10573.17|10573.17|10573.4|10573.4|10573.17|10573.17|0
1653918590000|2022-05-30 13:49:50|10573.04|10573.04|10573.85|10573.85|10573.85|10573.85|10572.92|10572.92|0
1653918600000|2022-05-30 13:50:00|10574.06|10574.06|10574.22|10574.22|10574.22|10574.22|10574.06|10574.06|0
1653918610000|2022-05-30 13:50:10|10574.58|10574.58|10574.77|10574.77|10574.77|10574.77|10574.48|10574.48|0
1653918620000|2022-05-30 13:50:20|10574.48|10574.48|10574.94|10574.94|10574.94|10574.94|10574.48|10574.48|0
1653918630000|2022-05-30 13:50:30|10575.09|10575.09|10575.06|10575.06|10575.24|10575.24|10575.06|10575.06|0
1653918640000|2022-05-30 13:50:40|10574.96|10574.96|10574.42|10574.42|10575.06|10575.06|10574.42|10574.42|0
1653918650000|2022-05-30 13:50:50|10574.27|10574.27|10574.42|10574.42|10574.42|10574.42|10574.27|10574.27|0
1653918660000|2022-05-30 13:51:00|10574.2|10574.2|10574.2|10574.2|10574.2|10574.2|10574.2|10574.2|0
1653918700000|2022-05-30 13:51:40|10574.3|10574.3|10574.53|10574.53|10574.53|10574.53|10574.3|10574.3|0
1653918710000|2022-05-30 13:51:50|10574.71|10574.71|10575.61|10575.61|10575.61|10575.61|10574.71|10574.71|0
1653918720000|2022-05-30 13:52:00|10575.46|10575.46|10575.86|10575.86|10575.95|10575.95|10575.46|10575.46|0
1653918740000|2022-05-30 13:52:20|10575.63|10575.63|10575.4|10575.4|10575.63|10575.63|10575.4|10575.4|0
1653918750000|2022-05-30 13:52:30|10575.83|10575.83|10576.18|10576.18|10576.27|10576.27|10575.83|10575.83|0
1653918760000|2022-05-30 13:52:40|10576.01|10576.01|10576.01|10576.01|10576.01|10576.01|10576.01|10576.01|0
1653918770000|2022-05-30 13:52:50|10576.29|10576.29|10575.28|10575.28|10576.29|10576.29|10575.28|10575.28|0
1653918780000|2022-05-30 13:53:00|10574.59|10574.59|10573.25|10573.25|10574.59|10574.59|10573.25|10573.25|0
1653918790000|2022-05-30 13:53:10|10572.82|10572.82|10572.82|10572.82|10572.82|10572.82|10572.82|10572.82|0
1653918800000|2022-05-30 13:53:20|10573.05|10573.05|10572.9|10572.9|10573.05|10573.05|10572.9|10572.9|0
1653918820000|2022-05-30 13:53:40|10573.07|10573.07|10573.15|10573.15|10573.15|10573.15|10572.98|10572.98|0
1653918840000|2022-05-30 13:54:00|10573.26|10573.26|10573.37|10573.37|10573.37|10573.37|10573.26|10573.26|0
1653918850000|2022-05-30 13:54:10|10572.99|10572.99|10572.99|10572.99|10572.99|10572.99|10572.71|10572.71|0
1653918860000|2022-05-30 13:54:20|10573.52|10573.52|10573.52|10573.52|10573.52|10573.52|10573.52|10573.52|0
1653918870000|2022-05-30 13:54:30|10573.33|10573.33|10573.33|10573.33|10573.33|10573.33|10573.33|10573.33|0
1653918880000|2022-05-30 13:54:40|10573.68|10573.68|10573.68|10573.68|10573.68|10573.68|10573.68|10573.68|0
1653918890000|2022-05-30 13:54:50|10574.04|10574.04|10574.04|10574.04|10574.04|10574.04|10574.04|10574.04|0
1653918900000|2022-05-30 13:55:00|10574.26|10574.26|10576.01|10576.01|10576.01|10576.01|10574.26|10574.26|0
1653918910000|2022-05-30 13:55:10|10576.09|10576.09|10576.09|10576.09|10576.09|10576.09|10576.09|10576.09|0
1653918920000|2022-05-30 13:55:20|10575.81|10575.81|10575.81|10575.81|10575.81|10575.81|10575.81|10575.81|0
1653918930000|2022-05-30 13:55:30|10575.9|10575.9|10575.9|10575.9|10575.9|10575.9|10575.9|10575.9|0
1653918940000|2022-05-30 13:55:40|10575.68|10575.68|10575.86|10575.86|10575.86|10575.86|10575.68|10575.68|0
1653918950000|2022-05-30 13:55:50|10576.64|10576.64|10576.64|10576.64|10576.64|10576.64|10576.64|10576.64|0
1653918970000|2022-05-30 13:56:10|10576.83|10576.83|10576.64|10576.64|10576.83|10576.83|10576.64|10576.64|0
1653918980000|2022-05-30 13:56:20|10576.41|10576.41|10576.5|10576.5|10576.5|10576.5|10576.41|10576.41|0
1653919010000|2022-05-30 13:56:50|10576.58|10576.58|10576.58|10576.58|10576.58|10576.58|10576.58|10576.58|0
1653919020000|2022-05-30 13:57:00|10575.8|10575.8|10575.64|10575.64|10576.01|10576.01|10575.55|10575.55|0
1653919040000|2022-05-30 13:57:20|10575.47|10575.47|10575.64|10575.64|10575.64|10575.64|10575.47|10575.47|0
1653919060000|2022-05-30 13:57:40|10575.72|10575.72|10575.72|10575.72|10575.72|10575.72|10575.72|10575.72|0
1653919070000|2022-05-30 13:57:50|10575.85|10575.85|10576.03|10576.03|10576.03|10576.03|10575.85|10575.85|0
1653919090000|2022-05-30 13:58:10|10576.91|10576.91|10576.91|10576.91|10576.91|10576.91|10576.91|10576.91|0
1653919100000|2022-05-30 13:58:20|10577.03|10577.03|10577.38|10577.38|10577.38|10577.38|10576.95|10576.95|0
1653919110000|2022-05-30 13:58:30|10577.15|10577.15|10577.15|10577.15|10577.15|10577.15|10577.15|10577.15|0
1653919120000|2022-05-30 13:58:40|10576.36|10576.36|10576.49|10576.49|10576.49|10576.49|10576.36|10576.36|0
1653919130000|2022-05-30 13:58:50|10576.61|10576.61|10576.49|10576.49|10576.61|10576.61|10576.49|10576.49|0
1653919140000|2022-05-30 13:59:00|10576.72|10576.72|10576.72|10576.72|10576.72|10576.72|10576.72|10576.72|0
1653919150000|2022-05-30 13:59:10|10577.15|10577.15|10578.25|10578.25|10578.25|10578.25|10577.15|10577.15|0
1653919160000|2022-05-30 13:59:20|10578.14|10578.14|10578.2|10578.2|10578.2|10578.2|10577.8|10577.8|0
1653919190000|2022-05-30 13:59:50|10578.55|10578.55|10578.55|10578.55|10578.55|10578.55|10578.55|10578.55|0
1653919200000|2022-05-30 14:00:00|10578.66|10578.66|10579.24|10579.24|10579.24|10579.24|10578.66|10578.66|0
1653919210000|2022-05-30 14:00:10|10579.89|10579.89|10580.05|10580.05|10580.05|10580.05|10579.89|10579.89|0
1653919220000|2022-05-30 14:00:20|10579.61|10579.61|10579.98|10579.98|10579.98|10579.98|10579.61|10579.61|0
1653919230000|2022-05-30 14:00:30|10579.61|10579.61|10578.64|10578.64|10579.61|10579.61|10578.64|10578.64|0
1653919260000|2022-05-30 14:01:00|10579.79|10579.79|10579.69|10579.69|10579.79|10579.79|10579|10579|0
1653919270000|2022-05-30 14:01:10|10580.15|10580.15|10580.15|10580.15|10580.15|10580.15|10580.15|10580.15|0
1653919280000|2022-05-30 14:01:20|10579.92|10579.92|10580.1|10580.1|10580.1|10580.1|10579.92|10579.92|0
1653919290000|2022-05-30 14:01:30|10580.22|10580.22|10580.13|10580.13|10580.22|10580.22|10579.91|10579.91|0
1653919300000|2022-05-30 14:01:40|10579.34|10579.34|10578.97|10578.97|10579.34|10579.34|10578.97|10578.97|0
1653919310000|2022-05-30 14:01:50|10578.6|10578.6|10578.97|10578.97|10578.97|10578.97|10578.6|10578.6|0
1653919320000|2022-05-30 14:02:00|10579.1|10579.1|10579.52|10579.52|10579.52|10579.52|10579.1|10579.1|0
1653919350000|2022-05-30 14:02:30|10580.77|10580.77|10582.34|10582.34|10582.34|10582.34|10580.77|10580.77|0
1653919360000|2022-05-30 14:02:40|10582.42|10582.42|10582.64|10582.64|10582.64|10582.64|10582.42|10582.42|0
1653919370000|2022-05-30 14:02:50|10582.41|10582.41|10582.41|10582.41|10582.41|10582.41|10582.41|10582.41|0
1653919380000|2022-05-30 14:03:00|10582.51|10582.51|10583.01|10583.01|10583.01|10583.01|10582.51|10582.51|0
1653919390000|2022-05-30 14:03:10|10583.31|10583.31|10587.56|10587.56|10587.56|10587.56|10583.31|10583.31|0
1653919400000|2022-05-30 14:03:20|10587.13|10587.13|10587.13|10587.13|10587.13|10587.13|10587.13|10587.13|0
1653919410000|2022-05-30 14:03:30|10587.36|10587.36|10587.37|10587.37|10587.54|10587.54|10587.36|10587.36|0
1653919420000|2022-05-30 14:03:40|10587.19|10587.19|10586.88|10586.88|10587.32|10587.32|10586.88|10586.88|0
1653919430000|2022-05-30 14:03:50|10586.7|10586.7|10586.7|10586.7|10586.7|10586.7|10586.7|10586.7|0
1653919440000|2022-05-30 14:04:00|10586.81|10586.81|10586.81|10586.81|10586.81|10586.81|10586.81|10586.81|0
1653919450000|2022-05-30 14:04:10|10587.03|10587.03|10587.62|10587.62|10587.62|10587.62|10587.03|10587.03|0
1653919470000|2022-05-30 14:04:30|10587.94|10587.94|10587.94|10587.94|10587.94|10587.94|10587.94|10587.94|0
1653919480000|2022-05-30 14:04:40|10587.86|10587.86|10587.56|10587.56|10587.86|10587.86|10587.56|10587.56|0
1653919490000|2022-05-30 14:04:50|10588.06|10588.06|10588.06|10588.06|10588.06|10588.06|10588.06|10588.06|0
1653919510000|2022-05-30 14:05:10|10587.83|10587.83|10587.27|10587.27|10587.83|10587.83|10587.09|10587.09|0
1653919520000|2022-05-30 14:05:20|10586.89|10586.89|10586.89|10586.89|10586.89|10586.89|10586.89|10586.89|0
1653919530000|2022-05-30 14:05:30|10586.45|10586.45|10586.88|10586.88|10586.88|10586.88|10586.45|10586.45|0
1653919540000|2022-05-30 14:05:40|10586.35|10586.35|10586.02|10586.02|10586.35|10586.35|10586.02|10586.02|0
1653919550000|2022-05-30 14:05:50|10585.87|10585.87|10585.09|10585.09|10585.87|10585.87|10585.09|10585.09|0
1653919560000|2022-05-30 14:06:00|10585.31|10585.31|10584.17|10584.17|10585.31|10585.31|10584.17|10584.17|0
1653919600000|2022-05-30 14:06:40|10583.49|10583.49|10583.3|10583.3|10583.49|10583.49|10583.3|10583.3|0
1653919610000|2022-05-30 14:06:50|10583.47|10583.47|10583.3|10583.3|10583.47|10583.47|10583.24|10583.24|0
1653919620000|2022-05-30 14:07:00|10583.11|10583.11|10582.98|10582.98|10583.11|10583.11|10582.86|10582.86|0
1653919630000|2022-05-30 14:07:10|10582.83|10582.83|10581.91|10581.91|10582.83|10582.83|10581.91|10581.91|0
1653919640000|2022-05-30 14:07:20|10582.19|10582.19|10582.37|10582.37|10582.37|10582.37|10582|10582|0
1653919650000|2022-05-30 14:07:30|10582.21|10582.21|10582.21|10582.21|10582.21|10582.21|10582.21|10582.21|0
1653919660000|2022-05-30 14:07:40|10581.88|10581.88|10581.88|10581.88|10581.88|10581.88|10581.88|10581.88|0
1653919680000|2022-05-30 14:08:00|10581.51|10581.51|10580.33|10580.33|10581.51|10581.51|10580.33|10580.33|0
1653919690000|2022-05-30 14:08:10|10580.51|10580.51|10577.53|10577.53|10580.51|10580.51|10577.53|10577.53|0
1653919700000|2022-05-30 14:08:20|10577.09|10577.09|10577.32|10577.32|10577.32|10577.32|10577.09|10577.09|0
1653919710000|2022-05-30 14:08:30|10576.54|10576.54|10576.54|10576.54|10576.54|10576.54|10576.54|10576.54|0
1653919720000|2022-05-30 14:08:40|10576.09|10576.09|10576.52|10576.52|10576.52|10576.52|10576.09|10576.09|0
1653919730000|2022-05-30 14:08:50|10576.36|10576.36|10576.68|10576.68|10576.68|10576.68|10576.36|10576.36|0
1653919780000|2022-05-30 14:09:40|10576.9|10576.9|10576.9|10576.9|10576.9|10576.9|10576.9|10576.9|0
1653919790000|2022-05-30 14:09:50|10576.68|10576.68|10576.27|10576.27|10576.68|10576.68|10576.27|10576.27|0
1653919800000|2022-05-30 14:10:00|10576.63|10576.63|10577.06|10577.06|10577.06|10577.06|10576.63|10576.63|0
1653919810000|2022-05-30 14:10:10|10577.85|10577.85|10578.04|10578.04|10578.04|10578.04|10577.85|10577.85|0
1653919820000|2022-05-30 14:10:20|10578.28|10578.28|10578.28|10578.28|10578.28|10578.28|10578.28|10578.28|0
1653919830000|2022-05-30 14:10:30|10578.16|10578.16|10578.31|10578.31|10578.31|10578.31|10578.16|10578.16|0
1653919840000|2022-05-30 14:10:40|10578.43|10578.43|10578.94|10578.94|10578.94|10578.94|10578.43|10578.43|0
1653919850000|2022-05-30 14:10:50|10578.61|10578.61|10579.59|10579.59|10579.59|10579.59|10578.61|10578.61|0
1653919860000|2022-05-30 14:11:00|10579.34|10579.34|10579.34|10579.34|10579.34|10579.34|10579.34|10579.34|0
1653919880000|2022-05-30 14:11:20|10579.25|10579.25|10579|10579|10579.25|10579.25|10579|10579|0
1653919890000|2022-05-30 14:11:30|10579.17|10579.17|10579.39|10579.39|10579.39|10579.39|10579.17|10579.17|0
1653919900000|2022-05-30 14:11:40|10580.1|10580.1|10580.56|10580.56|10580.56|10580.56|10579.88|10579.88|0
1653919910000|2022-05-30 14:11:50|10581.3|10581.3|10581.65|10581.65|10581.65|10581.65|10581.3|10581.3|0
1653919920000|2022-05-30 14:12:00|10581.8|10581.8|10581.8|10581.8|10581.8|10581.8|10581.8|10581.8|0
1653919930000|2022-05-30 14:12:10|10581.55|10581.55|10581.45|10581.45|10581.55|10581.55|10581.45|10581.45|0
1653919960000|2022-05-30 14:12:40|10581.66|10581.66|10581.66|10581.66|10581.66|10581.66|10581.66|10581.66|0
1653919970000|2022-05-30 14:12:50|10581.9|10581.9|10581.71|10581.71|10581.9|10581.9|10581.71|10581.71|0
1653919980000|2022-05-30 14:13:00|10583.46|10583.46|10584.49|10584.49|10584.49|10584.49|10583.46|10583.46|0
1653919990000|2022-05-30 14:13:10|10586.06|10586.06|10586.15|10586.15|10586.15|10586.15|10586.06|10586.06|0
1653920010000|2022-05-30 14:13:30|10586.03|10586.03|10586.15|10586.15|10586.15|10586.15|10586.03|10586.03|0
1653920020000|2022-05-30 14:13:40|10585.72|10585.72|10585.72|10585.72|10585.72|10585.72|10585.72|10585.72|0
1653920030000|2022-05-30 14:13:50|10585.28|10585.28|10585.28|10585.28|10585.28|10585.28|10585.28|10585.28|0
1653920050000|2022-05-30 14:14:10|10585.74|10585.74|10586.78|10586.78|10586.78|10586.78|10585.74|10585.74|0
1653920060000|2022-05-30 14:14:20|10586.91|10586.91|10586.91|10586.91|10586.91|10586.91|10586.91|10586.91|0
1653920070000|2022-05-30 14:14:30|10586.68|10586.68|10586.68|10586.68|10586.68|10586.68|10586.68|10586.68|0
1653920090000|2022-05-30 14:14:50|10587.56|10587.56|10587.56|10587.56|10587.56|10587.56|10587.56|10587.56|0
1653920100000|2022-05-30 14:15:00|10587.91|10587.91|10587.91|10587.91|10587.91|10587.91|10587.91|10587.91|0
1653920110000|2022-05-30 14:15:10|10588.02|10588.02|10587.81|10587.81|10588.02|10588.02|10587.65|10587.65|0
1653920150000|2022-05-30 14:15:50|10587.49|10587.49|10587.09|10587.09|10587.49|10587.49|10587.09|10587.09|0
1653920160000|2022-05-30 14:16:00|10587.31|10587.31|10587.09|10587.09|10587.31|10587.31|10587.09|10587.09|0
1653920190000|2022-05-30 14:16:30|10587.32|10587.32|10588.34|10588.34|10588.34|10588.34|10587.32|10587.32|0
1653920200000|2022-05-30 14:16:40|10588.43|10588.43|10589.29|10589.29|10589.29|10589.29|10588.43|10588.43|0
1653920210000|2022-05-30 14:16:50|10589.65|10589.65|10589.65|10589.65|10589.65|10589.65|10589.65|10589.65|0
1653920220000|2022-05-30 14:17:00|10589.82|10589.82|10589.41|10589.41|10589.82|10589.82|10589.18|10589.18|0
1653920240000|2022-05-30 14:17:20|10589.5|10589.5|10589.5|10589.5|10589.5|10589.5|10589.5|10589.5|0
1653920260000|2022-05-30 14:17:40|10589.37|10589.37|10588.91|10588.91|10589.37|10589.37|10588.46|10588.46|0
1653920270000|2022-05-30 14:17:50|10589.37|10589.37|10590.03|10590.03|10590.03|10590.03|10589.37|10589.37|0
1653920280000|2022-05-30 14:18:00|10590.39|10590.39|10590.17|10590.17|10590.39|10590.39|10590.17|10590.17|0
1653920290000|2022-05-30 14:18:10|10590.4|10590.4|10590.4|10590.4|10590.4|10590.4|10590.4|10590.4|0
1653920300000|2022-05-30 14:18:20|10591.41|10591.41|10590.9|10590.9|10591.58|10591.58|10590.9|10590.9|0
1653920320000|2022-05-30 14:18:40|10590.71|10590.71|10590.71|10590.71|10590.71|10590.71|10590.71|10590.71|0
1653920330000|2022-05-30 14:18:50|10590.94|10590.94|10590.91|10590.91|10591.34|10591.34|10590.91|10590.91|0
1653920340000|2022-05-30 14:19:00|10591.27|10591.27|10591.05|10591.05|10591.27|10591.27|10591.05|10591.05|0
1653920370000|2022-05-30 14:19:30|10591.27|10591.27|10590.63|10590.63|10591.27|10591.27|10590.63|10590.63|0
1653920380000|2022-05-30 14:19:40|10590.85|10590.85|10590.85|10590.85|10590.85|10590.85|10590.85|10590.85|0
1653920390000|2022-05-30 14:19:50|10591.08|10591.08|10592.11|10592.11|10592.11|10592.11|10591.08|10591.08|0
1653920400000|2022-05-30 14:20:00|10591.88|10591.88|10592.04|10592.04|10592.04|10592.04|10591.88|10591.88|0
1653920410000|2022-05-30 14:20:10|10591.96|10591.96|10591.7|10591.7|10591.96|10591.96|10591.7|10591.7|0
1653920430000|2022-05-30 14:20:30|10591.57|10591.57|10591.83|10591.83|10591.83|10591.83|10591.57|10591.57|0
1653920450000|2022-05-30 14:20:50|10591.58|10591.58|10590.89|10590.89|10591.58|10591.58|10590.89|10590.89|0
1653920460000|2022-05-30 14:21:00|10589.33|10589.33|10589.09|10589.09|10589.46|10589.46|10589.09|10589.09|0
1653920470000|2022-05-30 14:21:10|10588.96|10588.96|10588.18|10588.18|10588.96|10588.96|10588.18|10588.18|0
1653920480000|2022-05-30 14:21:20|10588.34|10588.34|10588.12|10588.12|10588.34|10588.34|10587.82|10587.82|0
1653920490000|2022-05-30 14:21:30|10588.29|10588.29|10588.29|10588.29|10588.29|10588.29|10588.29|10588.29|0
1653920500000|2022-05-30 14:21:40|10588.37|10588.37|10588.4|10588.4|10588.4|10588.4|10588.22|10588.22|0
1653920530000|2022-05-30 14:22:10|10588.07|10588.07|10588.07|10588.07|10588.07|10588.07|10588.07|10588.07|0
1653920540000|2022-05-30 14:22:20|10588.5|10588.5|10588.5|10588.5|10588.5|10588.5|10588.5|10588.5|0
1653920570000|2022-05-30 14:22:50|10586.93|10586.93|10587.72|10587.72|10587.88|10587.88|10586.93|10586.93|0
1653920580000|2022-05-30 14:23:00|10587.96|10587.96|10588.28|10588.28|10588.28|10588.28|10587.96|10587.96|0
1653920590000|2022-05-30 14:23:10|10588.74|10588.74|10589.35|10589.35|10589.35|10589.35|10588.74|10588.74|0
1653920600000|2022-05-30 14:23:20|10589.61|10589.61|10589.43|10589.43|10589.61|10589.61|10589.43|10589.43|0
1653920610000|2022-05-30 14:23:30|10589.58|10589.58|10589.58|10589.58|10589.58|10589.58|10589.58|10589.58|0
1653920620000|2022-05-30 14:23:40|10589.99|10589.99|10589.88|10589.88|10589.99|10589.99|10589.88|10589.88|0
1653920630000|2022-05-30 14:23:50|10590.31|10590.31|10589.99|10589.99|10590.31|10590.31|10589.99|10589.99|0
1653920650000|2022-05-30 14:24:10|10589.83|10589.83|10589.83|10589.83|10589.83|10589.83|10589.83|10589.83|0
1653920660000|2022-05-30 14:24:20|10589.74|10589.74|10589.97|10589.97|10590.1|10590.1|10589.74|10589.74|0
1653920670000|2022-05-30 14:24:30|10590.13|10590.13|10589.66|10589.66|10590.13|10590.13|10589.66|10589.66|0
1653920680000|2022-05-30 14:24:40|10589.41|10589.41|10589.41|10589.41|10589.41|10589.41|10589.41|10589.41|0
1653920690000|2022-05-30 14:24:50|10589.33|10589.33|10589.83|10589.83|10589.83|10589.83|10589.33|10589.33|0
1653920700000|2022-05-30 14:25:00|10589.6|10589.6|10589.73|10589.73|10589.73|10589.73|10589.6|10589.6|0
1653920710000|2022-05-30 14:25:10|10589.57|10589.57|10589.57|10589.57|10589.57|10589.57|10589.57|10589.57|0
1653920720000|2022-05-30 14:25:20|10589.71|10589.71|10589.71|10589.71|10589.71|10589.71|10589.71|10589.71|0
1653920730000|2022-05-30 14:25:30|10590.14|10590.14|10590.14|10590.14|10590.14|10590.14|10590.14|10590.14|0
1653920740000|2022-05-30 14:25:40|10589.64|10589.64|10590.42|10590.42|10590.42|10590.42|10589.64|10589.64|0
1653920760000|2022-05-30 14:26:00|10590.55|10590.55|10590.55|10590.55|10590.55|10590.55|10590.55|10590.55|0
1653920770000|2022-05-30 14:26:10|10590.05|10590.05|10590.55|10590.55|10590.55|10590.55|10590.05|10590.05|0
1653920780000|2022-05-30 14:26:20|10590.44|10590.44|10590.53|10590.53|10590.53|10590.53|10590.31|10590.31|0
1653920810000|2022-05-30 14:26:50|10590.31|10590.31|10590.31|10590.31|10590.31|10590.31|10590.31|10590.31|0
1653920820000|2022-05-30 14:27:00|10590.14|10590.14|10590.23|10590.23|10590.23|10590.23|10590.14|10590.14|0
1653920830000|2022-05-30 14:27:10|10590.4|10590.4|10590.4|10590.4|10590.4|10590.4|10590.4|10590.4|0
1653920840000|2022-05-30 14:27:20|10590.5|10590.5|10589.92|10589.92|10590.5|10590.5|10589.92|10589.92|0
1653920850000|2022-05-30 14:27:30|10589.77|10589.77|10590.34|10590.34|10590.34|10590.34|10589.77|10589.77|0
1653920860000|2022-05-30 14:27:40|10590.24|10590.24|10590.68|10590.68|10590.68|10590.68|10590.02|10590.02|0
1653920870000|2022-05-30 14:27:50|10590.91|10590.91|10590.3|10590.3|10590.91|10590.91|10590.3|10590.3|0
1653920880000|2022-05-30 14:28:00|10590.43|10590.43|10590.43|10590.43|10590.43|10590.43|10590.43|10590.43|0
1653920890000|2022-05-30 14:28:10|10590.65|10590.65|10590.25|10590.25|10590.65|10590.65|10590.25|10590.25|0
1653920900000|2022-05-30 14:28:20|10590.69|10590.69|10590.34|10590.34|10590.69|10590.69|10590.34|10590.34|0
1653920910000|2022-05-30 14:28:30|10590.44|10590.44|10590.44|10590.44|10590.44|10590.44|10590.44|10590.44|0
1653920930000|2022-05-30 14:28:50|10590.8|10590.8|10590.88|10590.88|10590.88|10590.88|10590.8|10590.8|0
1653920950000|2022-05-30 14:29:10|10590.72|10590.72|10591|10591|10591.11|10591.11|10590.72|10590.72|0
1653920960000|2022-05-30 14:29:20|10591.19|10591.19|10591.42|10591.42|10591.42|10591.42|10591.19|10591.19|0
1653920980000|2022-05-30 14:29:40|10591.86|10591.86|10591.86|10591.86|10591.86|10591.86|10591.86|10591.86|0
1653920990000|2022-05-30 14:29:50|10591.78|10591.78|10591.78|10591.78|10591.78|10591.78|10591.78|10591.78|0
1653921000000|2022-05-30 14:30:00|10591.95|10591.95|10590.59|10590.59|10591.95|10591.95|10590.59|10590.59|0
1653921010000|2022-05-30 14:30:10|10590.37|10590.37|10590.33|10590.33|10590.65|10590.65|10590.33|10590.33|0
1653921020000|2022-05-30 14:30:20|10590.03|10590.03|10589.94|10589.94|10590.03|10590.03|10589.94|10589.94|0
1653921030000|2022-05-30 14:30:30|10590.4|10590.4|10590.4|10590.4|10590.4|10590.4|10590.4|10590.4|0
1653921050000|2022-05-30 14:30:50|10590.57|10590.57|10590.57|10590.57|10590.57|10590.57|10590.57|10590.57|0
1653921060000|2022-05-30 14:31:00|10590.2|10590.2|10590.2|10590.2|10590.29|10590.29|10590.2|10590.2|0
1653921080000|2022-05-30 14:31:20|10590.29|10590.29|10590.29|10590.29|10590.29|10590.29|10590.29|10590.29|0
1653921100000|2022-05-30 14:31:40|10590.87|10590.87|10591.58|10591.58|10591.58|10591.58|10590.87|10590.87|0
1653921110000|2022-05-30 14:31:50|10591.4|10591.4|10593.14|10593.14|10593.14|10593.14|10591.4|10591.4|0
1653921120000|2022-05-30 14:32:00|10593.43|10593.43|10593.43|10593.43|10593.52|10593.52|10593.14|10593.14|0
1653921130000|2022-05-30 14:32:10|10593.62|10593.62|10593.62|10593.62|10593.62|10593.62|10593.62|10593.62|0
1653921140000|2022-05-30 14:32:20|10593.71|10593.71|10593.62|10593.62|10593.71|10593.71|10593.62|10593.62|0
1653921150000|2022-05-30 14:32:30|10594.05|10594.05|10594.72|10594.72|10594.72|10594.72|10594.05|10594.05|0
1653921160000|2022-05-30 14:32:40|10595|10595|10595.99|10595.99|10595.99|10595.99|10594.72|10594.72|0
1653921170000|2022-05-30 14:32:50|10596.22|10596.22|10596.13|10596.13|10596.22|10596.22|10595.78|10595.78|0
1653921200000|2022-05-30 14:33:20|10596.23|10596.23|10597.25|10597.25|10597.25|10597.25|10596.11|10596.11|0
1653921210000|2022-05-30 14:33:30|10596.81|10596.81|10596.03|10596.03|10596.81|10596.81|10595.65|10595.65|0
1653921220000|2022-05-30 14:33:40|10596.15|10596.15|10596.28|10596.28|10596.28|10596.28|10596.15|10596.15|0
1653921230000|2022-05-30 14:33:50|10595.36|10595.36|10595.27|10595.27|10595.36|10595.36|10595.27|10595.27|0
1653921240000|2022-05-30 14:34:00|10595.37|10595.37|10595.57|10595.57|10595.75|10595.75|10595.27|10595.27|0
1653921250000|2022-05-30 14:34:10|10595.44|10595.44|10595.99|10595.99|10595.99|10595.99|10595.44|10595.44|0
1653921260000|2022-05-30 14:34:20|10595.82|10595.82|10595.8|10595.8|10595.96|10595.96|10595.64|10595.64|0
1653921280000|2022-05-30 14:34:40|10595.97|10595.97|10598.71|10598.71|10598.71|10598.71|10595.97|10595.97|0
1653921290000|2022-05-30 14:34:50|10598.85|10598.85|10599.3|10599.3|10599.3|10599.3|10598.85|10598.85|0
1653921300000|2022-05-30 14:35:00|10599.08|10599.08|10599.5|10599.5|10599.5|10599.5|10599.04|10599.04|0
1653921310000|2022-05-30 14:35:10|10599.21|10599.21|10599.21|10599.21|10599.21|10599.21|10599.21|10599.21|0
1653921320000|2022-05-30 14:35:20|10599.31|10599.31|10599.31|10599.31|10599.31|10599.31|10599.31|10599.31|0
1653921330000|2022-05-30 14:35:30|10598.94|10598.94|10598.16|10598.16|10598.94|10598.94|10598.16|10598.16|0
1653921340000|2022-05-30 14:35:40|10598.33|10598.33|10597.58|10597.58|10598.41|10598.41|10597.58|10597.58|0
1653921350000|2022-05-30 14:35:50|10597.39|10597.39|10597.3|10597.3|10597.39|10597.39|10597.3|10597.3|0
1653921360000|2022-05-30 14:36:00|10596.68|10596.68|10596.82|10596.82|10596.82|10596.82|10596.47|10596.47|0
1653921370000|2022-05-30 14:36:10|10596.59|10596.59|10596.24|10596.24|10596.59|10596.59|10595.59|10595.59|0
1653921380000|2022-05-30 14:36:20|10596.31|10596.31|10596.23|10596.23|10596.31|10596.31|10596.08|10596.08|0
1653921390000|2022-05-30 14:36:30|10596.45|10596.45|10596.35|10596.35|10596.45|10596.45|10596.35|10596.35|0
1653921400000|2022-05-30 14:36:40|10596.21|10596.21|10596.72|10596.72|10596.72|10596.72|10596.21|10596.21|0
1653921410000|2022-05-30 14:36:50|10596.97|10596.97|10596.98|10596.98|10597.15|10597.15|10596.97|10596.97|0
1653921430000|2022-05-30 14:37:10|10596.61|10596.61|10596.48|10596.48|10596.61|10596.61|10596.48|10596.48|0
1653921440000|2022-05-30 14:37:20|10596.26|10596.26|10595.82|10595.82|10596.26|10596.26|10595.82|10595.82|0
1653921450000|2022-05-30 14:37:30|10596.26|10596.26|10596.26|10596.26|10596.26|10596.26|10596.26|10596.26|0
1653921460000|2022-05-30 14:37:40|10596.7|10596.7|10596.83|10596.83|10596.98|10596.98|10596.55|10596.55|0
1653921470000|2022-05-30 14:37:50|10596.61|10596.61|10596.61|10596.61|10596.61|10596.61|10596.61|10596.61|0
1653921480000|2022-05-30 14:38:00|10596.83|10596.83|10596.83|10596.83|10596.83|10596.83|10596.83|10596.83|0
1653921490000|2022-05-30 14:38:10|10597.01|10597.01|10597.18|10597.18|10597.18|10597.18|10597.01|10597.01|0
1653921510000|2022-05-30 14:38:30|10597.28|10597.28|10597.66|10597.66|10597.66|10597.66|10597.28|10597.28|0
1653921520000|2022-05-30 14:38:40|10597.4|10597.4|10597.4|10597.4|10597.4|10597.4|10597.4|10597.4|0
1653921530000|2022-05-30 14:38:50|10597.69|10597.69|10597.69|10597.69|10597.69|10597.69|10597.69|10597.69|0
1653921540000|2022-05-30 14:39:00|10597.82|10597.82|10599.48|10599.48|10599.48|10599.48|10597.82|10597.82|0
1653921550000|2022-05-30 14:39:10|10599.85|10599.85|10600.04|10600.04|10600.04|10600.04|10599.85|10599.85|0
1653921560000|2022-05-30 14:39:20|10600.14|10600.14|10600.87|10600.87|10600.87|10600.87|10600.14|10600.14|0
1653921570000|2022-05-30 14:39:30|10600.65|10600.65|10601.13|10601.13|10601.13|10601.13|10600.65|10600.65|0
1653921580000|2022-05-30 14:39:40|10600.88|10600.88|10600.88|10600.88|10601|10601|10600.78|10600.78|0
1653921600000|2022-05-30 14:40:00|10601.27|10601.27|10601.89|10601.89|10601.89|10601.89|10601.27|10601.27|0
1653921610000|2022-05-30 14:40:10|10602.22|10602.22|10602.22|10602.22|10602.22|10602.22|10602.22|10602.22|0
1653921620000|2022-05-30 14:40:20|10602.43|10602.43|10603.46|10603.46|10603.46|10603.46|10602.43|10602.43|0
1653921630000|2022-05-30 14:40:30|10603.33|10603.33|10603.29|10603.29|10603.46|10603.46|10602.5|10602.5|0
1653921640000|2022-05-30 14:40:40|10603.42|10603.42|10603.55|10603.55|10603.55|10603.55|10603.42|10603.42|0
1653921660000|2022-05-30 14:41:00|10602.89|10602.89|10602.78|10602.78|10602.98|10602.98|10602.7|10602.7|0
1653921670000|2022-05-30 14:41:10|10603.03|10603.03|10603.31|10603.31|10603.41|10603.41|10602.92|10602.92|0
1653921690000|2022-05-30 14:41:30|10603.73|10603.73|10602.9|10602.9|10603.73|10603.73|10602.52|10602.52|0
1653921700000|2022-05-30 14:41:40|10602.11|10602.11|10602.11|10602.11|10602.11|10602.11|10602.11|10602.11|0
1653921710000|2022-05-30 14:41:50|10602.22|10602.22|10602.22|10602.22|10602.22|10602.22|10602.22|10602.22|0
1653921720000|2022-05-30 14:42:00|10602.33|10602.33|10602.52|10602.52|10602.52|10602.52|10602.33|10602.33|0
1653921730000|2022-05-30 14:42:10|10602.6|10602.6|10602.6|10602.6|10602.6|10602.6|10602.6|10602.6|0
1653921740000|2022-05-30 14:42:20|10603.03|10603.03|10602.95|10602.95|10603.03|10603.03|10602.95|10602.95|0
1653921760000|2022-05-30 14:42:40|10603.1|10603.1|10603.1|10603.1|10603.1|10603.1|10603.1|10603.1|0
1653921770000|2022-05-30 14:42:50|10603.27|10603.27|10603.27|10603.27|10603.27|10603.27|10603.27|10603.27|0
1653921790000|2022-05-30 14:43:10|10601.7|10601.7|10602.35|10602.35|10602.35|10602.35|10601.7|10601.7|0
1653921800000|2022-05-30 14:43:20|10602.72|10602.72|10600.92|10600.92|10602.72|10602.72|10600.92|10600.92|0
1653921810000|2022-05-30 14:43:30|10600.48|10600.48|10600.51|10600.51|10600.73|10600.73|10600.48|10600.48|0
1653921820000|2022-05-30 14:43:40|10600.05|10600.05|10600.05|10600.05|10600.05|10600.05|10599.62|10599.62|0
1653921830000|2022-05-30 14:43:50|10599.83|10599.83|10599.83|10599.83|10599.83|10599.83|10599.83|10599.83|0
1653921840000|2022-05-30 14:44:00|10599.93|10599.93|10599.96|10599.96|10600.36|10600.36|10599.74|10599.74|0
1653921850000|2022-05-30 14:44:10|10599.45|10599.45|10599.45|10599.45|10599.45|10599.45|10599.45|10599.45|0
1653921870000|2022-05-30 14:44:30|10599.32|10599.32|10599.56|10599.56|10599.56|10599.56|10599.32|10599.32|0
1653921890000|2022-05-30 14:44:50|10599.32|10599.32|10599.32|10599.32|10599.32|10599.32|10599.32|10599.32|0
1653921900000|2022-05-30 14:45:00|10598.63|10598.63|10598.55|10598.55|10598.63|10598.63|10598.41|10598.41|0
1653921910000|2022-05-30 14:45:10|10598.71|10598.71|10598.88|10598.88|10598.88|10598.88|10598.55|10598.55|0
1653921940000|2022-05-30 14:45:40|10598.55|10598.55|10600.42|10600.42|10600.42|10600.42|10598.55|10598.55|0
1653921950000|2022-05-30 14:45:50|10601.21|10601.21|10601.21|10601.21|10601.21|10601.21|10601.21|10601.21|0
1653921980000|2022-05-30 14:46:20|10601.38|10601.38|10601.38|10601.38|10601.57|10601.57|10601.38|10601.38|0
1653921990000|2022-05-30 14:46:30|10600.6|10600.6|10600.04|10600.04|10600.6|10600.6|10600.04|10600.04|0
1653922020000|2022-05-30 14:47:00|10599.81|10599.81|10599.49|10599.49|10599.81|10599.81|10599.49|10599.49|0
1653922040000|2022-05-30 14:47:20|10599.92|10599.92|10599.92|10599.92|10599.92|10599.92|10599.92|10599.92|0
1653922050000|2022-05-30 14:47:30|10599.49|10599.49|10599.49|10599.49|10599.49|10599.49|10599.49|10599.49|0
1653922060000|2022-05-30 14:47:40|10599.06|10599.06|10599.06|10599.06|10599.06|10599.06|10599.06|10599.06|0
1653922070000|2022-05-30 14:47:50|10598.7|10598.7|10598.63|10598.63|10598.85|10598.85|10598.17|10598.17|0
1653922080000|2022-05-30 14:48:00|10599.98|10599.98|10599.08|10599.08|10599.98|10599.98|10599.08|10599.08|0
1653922090000|2022-05-30 14:48:10|10599.53|10599.53|10599.42|10599.42|10599.53|10599.53|10599.42|10599.42|0
1653922100000|2022-05-30 14:48:20|10598.9|10598.9|10599.87|10599.87|10599.87|10599.87|10598.9|10598.9|0
1653922110000|2022-05-30 14:48:30|10599.42|10599.42|10599.42|10599.42|10599.42|10599.42|10599.42|10599.42|0
1653922130000|2022-05-30 14:48:50|10599.78|10599.78|10599.78|10599.78|10599.78|10599.78|10599.78|10599.78|0
1653922140000|2022-05-30 14:49:00|10598.99|10598.99|10598.99|10598.99|10598.99|10598.99|10598.99|10598.99|0
1653922150000|2022-05-30 14:49:10|10598.74|10598.74|10599.98|10599.98|10599.98|10599.98|10598.74|10598.74|0
1653922160000|2022-05-30 14:49:20|10600.07|10600.07|10599.92|10599.92|10600.26|10600.26|10599.7|10599.7|0
1653922170000|2022-05-30 14:49:30|10600.71|10600.71|10600.71|10600.71|10600.71|10600.71|10600.71|10600.71|0
1653922180000|2022-05-30 14:49:40|10600.56|10600.56|10601.06|10601.06|10601.06|10601.06|10600.56|10600.56|0
1653922190000|2022-05-30 14:49:50|10601.19|10601.19|10601.59|10601.59|10601.59|10601.59|10601.19|10601.19|0
1653922200000|2022-05-30 14:50:00|10602.03|10602.03|10603.51|10603.51|10603.54|10603.54|10602.03|10602.03|0
1653922210000|2022-05-30 14:50:10|10603.29|10603.29|10603.39|10603.39|10603.39|10603.39|10603.29|10603.29|0
1653922220000|2022-05-30 14:50:20|10603.74|10603.74|10606.04|10606.04|10606.04|10606.04|10603.74|10603.74|0
1653922230000|2022-05-30 14:50:30|10606.43|10606.43|10608.27|10608.27|10608.27|10608.27|10606.43|10606.43|0
1653922240000|2022-05-30 14:50:40|10608.46|10608.46|10608.32|10608.32|10608.46|10608.46|10608.32|10608.32|0
1653922250000|2022-05-30 14:50:50|10608.18|10608.18|10608.25|10608.25|10608.25|10608.25|10608.18|10608.18|0
1653922260000|2022-05-30 14:51:00|10609.03|10609.03|10609.03|10609.03|10609.03|10609.03|10609.03|10609.03|0
1653922280000|2022-05-30 14:51:20|10609.26|10609.26|10609.81|10609.81|10609.94|10609.94|10609.26|10609.26|0
1653922290000|2022-05-30 14:51:30|10610.25|10610.25|10610.33|10610.33|10610.7|10610.7|10610.25|10610.25|0
1653922300000|2022-05-30 14:51:40|10610.68|10610.68|10610.46|10610.46|10610.68|10610.68|10610.46|10610.46|0
1653922310000|2022-05-30 14:51:50|10610.23|10610.23|10610.23|10610.23|10610.23|10610.23|10610.23|10610.23|0
1653922320000|2022-05-30 14:52:00|10610.06|10610.06|10609.88|10609.88|10610.06|10610.06|10609.88|10609.88|0
1653922330000|2022-05-30 14:52:10|10609.51|10609.51|10609.76|10609.76|10609.76|10609.76|10609.51|10609.51|0
1653922340000|2022-05-30 14:52:20|10610.19|10610.19|10610.8|10610.8|10610.8|10610.8|10609.94|10609.94|0
1653922360000|2022-05-30 14:52:40|10610.67|10610.67|10610.8|10610.8|10610.8|10610.8|10610.67|10610.67|0
1653922380000|2022-05-30 14:53:00|10611.23|10611.23|10611.51|10611.51|10611.51|10611.51|10611.23|10611.23|0
1653922400000|2022-05-30 14:53:20|10611.94|10611.94|10611.94|10611.94|10611.94|10611.94|10611.94|10611.94|0
1653922410000|2022-05-30 14:53:30|10612.05|10612.05|10611.61|10611.61|10612.05|10612.05|10611.61|10611.61|0
1653922430000|2022-05-30 14:53:50|10612.05|10612.05|10612.51|10612.51|10612.51|10612.51|10612.05|10612.05|0
1653922440000|2022-05-30 14:54:00|10612.68|10612.68|10613.68|10613.68|10613.68|10613.68|10612.68|10612.68|0
1653922450000|2022-05-30 14:54:10|10613.93|10613.93|10613.99|10613.99|10613.99|10613.99|10613.76|10613.76|0
1653922460000|2022-05-30 14:54:20|10614.77|10614.77|10614.77|10614.77|10614.77|10614.77|10614.77|10614.77|0
1653922470000|2022-05-30 14:54:30|10614.6|10614.6|10614.6|10614.6|10614.6|10614.6|10614.6|10614.6|0
1653922480000|2022-05-30 14:54:40|10614.84|10614.84|10614.84|10614.84|10614.84|10614.84|10614.84|10614.84|0
1653922490000|2022-05-30 14:54:50|10615.02|10615.02|10615.02|10615.02|10615.02|10615.02|10615.02|10615.02|0
1653922500000|2022-05-30 14:55:00|10615.47|10615.47|10617.18|10617.18|10617.18|10617.18|10615.47|10615.47|0
1653922510000|2022-05-30 14:55:10|10617.62|10617.62|10617.66|10617.66|10617.66|10617.66|10617.4|10617.4|0
1653922520000|2022-05-30 14:55:20|10617.24|10617.24|10616.91|10616.91|10617.24|10617.24|10616.91|10616.91|0
1653922530000|2022-05-30 14:55:30|10617.06|10617.06|10617.14|10617.14|10617.14|10617.14|10616.91|10616.91|0
1653922540000|2022-05-30 14:55:40|10617.63|10617.63|10617.41|10617.41|10617.63|10617.63|10617.41|10617.41|0
1653922550000|2022-05-30 14:55:50|10617.49|10617.49|10617.85|10617.85|10617.92|10617.92|10617.49|10617.49|0
1653922560000|2022-05-30 14:56:00|10618.03|10618.03|10618.64|10618.64|10618.64|10618.64|10618.03|10618.03|0
1653922570000|2022-05-30 14:56:10|10619.43|10619.43|10619.93|10619.93|10619.93|10619.93|10619.43|10619.43|0
1653922580000|2022-05-30 14:56:20|10619.14|10619.14|10618.51|10618.51|10619.14|10619.14|10618.51|10618.51|0
1653922590000|2022-05-30 14:56:30|10619.17|10619.17|10619.17|10619.17|10619.17|10619.17|10619.17|10619.17|0
1653922600000|2022-05-30 14:56:40|10619|10619|10619.08|10619.08|10619.08|10619.08|10619|10619|0
1653922610000|2022-05-30 14:56:50|10618.96|10618.96|10618.96|10618.96|10618.96|10618.96|10618.96|10618.96|0
1653922620000|2022-05-30 14:57:00|10619.12|10619.12|10619.12|10619.12|10619.12|10619.12|10619.12|10619.12|0
1653922630000|2022-05-30 14:57:10|10619.55|10619.55|10618.89|10618.89|10619.55|10619.55|10618.89|10618.89|0
1653922650000|2022-05-30 14:57:30|10618.56|10618.56|10618.56|10618.56|10618.56|10618.56|10618.56|10618.56|0
1653922660000|2022-05-30 14:57:40|10618.93|10618.93|10618.93|10618.93|10618.93|10618.93|10618.93|10618.93|0
1653922670000|2022-05-30 14:57:50|10619.29|10619.29|10618.73|10618.73|10619.29|10619.29|10618.73|10618.73|0
1653922680000|2022-05-30 14:58:00|10618.31|10618.31|10618.73|10618.73|10618.73|10618.73|10618.31|10618.31|0
1653922700000|2022-05-30 14:58:20|10618.61|10618.61|10618.61|10618.61|10618.61|10618.61|10618.61|10618.61|0
1653922710000|2022-05-30 14:58:30|10618.98|10618.98|10618.98|10618.98|10618.98|10618.98|10618.98|10618.98|0
1653922750000|2022-05-30 14:59:10|10619.11|10619.11|10619.36|10619.36|10619.46|10619.46|10619.11|10619.11|0
1653922770000|2022-05-30 14:59:30|10618.68|10618.68|10619.13|10619.13|10619.13|10619.13|10618.46|10618.46|0
1653922780000|2022-05-30 14:59:40|10619.35|10619.35|10619.57|10619.57|10619.57|10619.57|10619.35|10619.35|0
1653922790000|2022-05-30 14:59:50|10619.35|10619.35|10620.02|10620.02|10620.47|10620.47|10619.26|10619.26|0
1653922800000|2022-05-30 15:00:00|10619.24|10619.24|10620.65|10620.65|10620.65|10620.65|10618.64|10618.64|0
1653922810000|2022-05-30 15:00:10|10621.1|10621.1|10624.45|10624.45|10624.45|10624.45|10621.1|10621.1|0
1653922820000|2022-05-30 15:00:20|10624.58|10624.58|10624.82|10624.82|10624.82|10624.82|10624.58|10624.58|0
1653922830000|2022-05-30 15:00:30|10624.38|10624.38|10624.67|10624.67|10624.76|10624.76|10624.38|10624.38|0
1653922840000|2022-05-30 15:00:40|10624.56|10624.56|10625.07|10625.07|10625.07|10625.07|10624.56|10624.56|0
1653922850000|2022-05-30 15:00:50|10624.28|10624.28|10624.28|10624.28|10624.28|10624.28|10624.28|10624.28|0
1653922860000|2022-05-30 15:01:00|10624.16|10624.16|10624.08|10624.08|10624.16|10624.16|10624.08|10624.08|0
1653922870000|2022-05-30 15:01:10|10623.97|10623.97|10623.97|10623.97|10623.97|10623.97|10623.54|10623.54|0
1653922880000|2022-05-30 15:01:20|10623.79|10623.79|10623.79|10623.79|10623.79|10623.79|10623.79|10623.79|0
1653922900000|2022-05-30 15:01:40|10624.22|10624.22|10623.63|10623.63|10624.22|10624.22|10623.63|10623.63|0
1653922910000|2022-05-30 15:01:50|10623.73|10623.73|10623.89|10623.89|10623.89|10623.89|10623.55|10623.55|0
1653922920000|2022-05-30 15:02:00|10624.24|10624.24|10624.24|10624.24|10624.24|10624.24|10624.24|10624.24|0
1653922930000|2022-05-30 15:02:10|10624.68|10624.68|10624.68|10624.68|10624.68|10624.68|10624.68|10624.68|0
1653922950000|2022-05-30 15:02:30|10624.58|10624.58|10624.58|10624.58|10624.58|10624.58|10624.58|10624.58|0
1653922960000|2022-05-30 15:02:40|10624.16|10624.16|10623.37|10623.37|10624.16|10624.16|10623.37|10623.37|0
1653922970000|2022-05-30 15:02:50|10623.02|10623.02|10623.02|10623.02|10623.02|10623.02|10623.02|10623.02|0
1653922980000|2022-05-30 15:03:00|10623.09|10623.09|10623.08|10623.08|10623.31|10623.31|10623.08|10623.08|0
1653922990000|2022-05-30 15:03:10|10622.66|10622.66|10621.49|10621.49|10622.66|10622.66|10621.49|10621.49|0
1653923000000|2022-05-30 15:03:20|10620.83|10620.83|10620.94|10620.94|10620.94|10620.94|10620.5|10620.5|0
1653923010000|2022-05-30 15:03:30|10621.05|10621.05|10619.3|10619.3|10621.05|10621.05|10619.3|10619.3|0
1653923020000|2022-05-30 15:03:40|10619.08|10619.08|10619.45|10619.45|10619.45|10619.45|10619.08|10619.08|0
1653923030000|2022-05-30 15:03:50|10618.66|10618.66|10619.75|10619.75|10619.75|10619.75|10618.66|10618.66|0
1653923040000|2022-05-30 15:04:00|10620.19|10620.19|10620.01|10620.01|10620.19|10620.19|10619.64|10619.64|0
1653923050000|2022-05-30 15:04:10|10620.13|10620.13|10620.13|10620.13|10620.13|10620.13|10620.13|10620.13|0
1653923060000|2022-05-30 15:04:20|10620.04|10620.04|10619.93|10619.93|10620.04|10620.04|10619.49|10619.49|0
1653923070000|2022-05-30 15:04:30|10619.77|10619.77|10619.77|10619.77|10619.77|10619.77|10619.33|10619.33|0
1653923090000|2022-05-30 15:04:50|10618.2|10618.2|10618.2|10618.2|10618.2|10618.2|10618.2|10618.2|0
1653923100000|2022-05-30 15:05:00|10617.71|10617.71|10617.44|10617.44|10617.71|10617.71|10615.96|10615.96|0
1653923110000|2022-05-30 15:05:10|10617.35|10617.35|10617.67|10617.67|10617.67|10617.67|10617.21|10617.21|0
1653923120000|2022-05-30 15:05:20|10617.89|10617.89|10617.89|10617.89|10617.89|10617.89|10617.89|10617.89|0
1653923130000|2022-05-30 15:05:30|10618.06|10618.06|10618.23|10618.23|10618.23|10618.23|10618.06|10618.06|0
1653923150000|2022-05-30 15:05:50|10618.59|10618.59|10618.59|10618.59|10618.59|10618.59|10618.59|10618.59|0
1653923170000|2022-05-30 15:06:10|10617.38|10617.38|10616.2|10616.2|10617.54|10617.54|10615.97|10615.97|0
1653923180000|2022-05-30 15:06:20|10615.71|10615.71|10615.09|10615.09|10615.71|10615.71|10615.09|10615.09|0
1653923190000|2022-05-30 15:06:30|10614.65|10614.65|10614.46|10614.46|10614.65|10614.65|10614.27|10614.27|0
1653923200000|2022-05-30 15:06:40|10614.69|10614.69|10614.69|10614.69|10614.69|10614.69|10614.69|10614.69|0
1653923210000|2022-05-30 15:06:50|10614.41|10614.41|10614.15|10614.15|10614.51|10614.51|10614.15|10614.15|0
1653923220000|2022-05-30 15:07:00|10613.97|10613.97|10613.12|10613.12|10614.34|10614.34|10613.12|10613.12|0
1653923230000|2022-05-30 15:07:10|10612.99|10612.99|10613.45|10613.45|10613.45|10613.45|10612.99|10612.99|0
1653923240000|2022-05-30 15:07:20|10613.67|10613.67|10613.77|10613.77|10613.85|10613.85|10612.9|10612.9|0
1653923250000|2022-05-30 15:07:30|10614.02|10614.02|10613.9|10613.9|10614.02|10614.02|10613.9|10613.9|0
1653923260000|2022-05-30 15:07:40|10614.25|10614.25|10614.25|10614.25|10614.25|10614.25|10614.25|10614.25|0
1653923270000|2022-05-30 15:07:50|10614.14|10614.14|10614.14|10614.14|10614.14|10614.14|10614.14|10614.14|0
1653923290000|2022-05-30 15:08:10|10614.32|10614.32|10614.32|10614.32|10614.32|10614.32|10614.32|10614.32|0
1653923300000|2022-05-30 15:08:20|10615.01|10615.01|10617.65|10617.65|10617.65|10617.65|10615.01|10615.01|0
1653923310000|2022-05-30 15:08:30|10618.79|10618.79|10617.93|10617.93|10619.36|10619.36|10617.93|10617.93|0
1653923330000|2022-05-30 15:08:50|10617.74|10617.74|10617.96|10617.96|10617.96|10617.96|10617.74|10617.74|0
1653923340000|2022-05-30 15:09:00|10617.73|10617.73|10617.73|10617.73|10617.73|10617.73|10617.73|10617.73|0
1653923350000|2022-05-30 15:09:10|10618.58|10618.58|10618.82|10618.82|10618.82|10618.82|10618.39|10618.39|0
1653923360000|2022-05-30 15:09:20|10619|10619|10619.28|10619.28|10619.28|10619.28|10619|10619|0
1653923380000|2022-05-30 15:09:40|10618.63|10618.63|10618.63|10618.63|10618.63|10618.63|10618.63|10618.63|0
1653923390000|2022-05-30 15:09:50|10619|10619|10619.13|10619.13|10619.13|10619.13|10619|10619|0
1653923400000|2022-05-30 15:10:00|10619.38|10619.38|10620.16|10620.16|10620.16|10620.16|10619.38|10619.38|0
1653923410000|2022-05-30 15:10:10|10620.68|10620.68|10620.68|10620.68|10620.68|10620.68|10620.68|10620.68|0
1653923420000|2022-05-30 15:10:20|10620.4|10620.4|10620.31|10620.31|10620.4|10620.4|10620.31|10620.31|0
1653923430000|2022-05-30 15:10:30|10620.07|10620.07|10618.75|10618.75|10620.07|10620.07|10618.75|10618.75|0
1653923440000|2022-05-30 15:10:40|10618.52|10618.52|10618.52|10618.52|10618.52|10618.52|10618.52|10618.52|0
1653923450000|2022-05-30 15:10:50|10618.43|10618.43|10618.43|10618.43|10618.43|10618.43|10618.43|10618.43|0
1653923460000|2022-05-30 15:11:00|10618.68|10618.68|10618.87|10618.87|10618.87|10618.87|10618.68|10618.68|0
1653923470000|2022-05-30 15:11:10|10618.35|10618.35|10618.45|10618.45|10618.45|10618.45|10618.35|10618.35|0
1653923480000|2022-05-30 15:11:20|10618.57|10618.57|10618.81|10618.81|10618.81|10618.81|10618.57|10618.57|0
1653923490000|2022-05-30 15:11:30|10618.89|10618.89|10618.96|10618.96|10618.96|10618.96|10618.89|10618.89|0
1653923500000|2022-05-30 15:11:40|10618.74|10618.74|10618.14|10618.14|10618.74|10618.74|10618.14|10618.14|0
1653923510000|2022-05-30 15:11:50|10618.3|10618.3|10618.52|10618.52|10618.52|10618.52|10618.2|10618.2|0
1653923520000|2022-05-30 15:12:00|10619|10619|10618.81|10618.81|10619|10619|10618.81|10618.81|0
1653923530000|2022-05-30 15:12:10|10618.96|10618.96|10619.11|10619.11|10619.11|10619.11|10618.96|10618.96|0
1653923540000|2022-05-30 15:12:20|10618.76|10618.76|10617.56|10617.56|10619.2|10619.2|10617.56|10617.56|0
1653923550000|2022-05-30 15:12:30|10617.37|10617.37|10617.34|10617.34|10617.37|10617.37|10617.24|10617.24|0
1653923560000|2022-05-30 15:12:40|10616.88|10616.88|10616.64|10616.64|10616.88|10616.88|10616.64|10616.64|0
1653923570000|2022-05-30 15:12:50|10616.42|10616.42|10614.54|10614.54|10616.42|10616.42|10614.54|10614.54|0
1653923580000|2022-05-30 15:13:00|10614.66|10614.66|10615.32|10615.32|10615.32|10615.32|10614.66|10614.66|0
1653923590000|2022-05-30 15:13:10|10615.78|10615.78|10614.72|10614.72|10615.9|10615.9|10614.72|10614.72|0
1653923620000|2022-05-30 15:13:40|10615.59|10615.59|10615.03|10615.03|10615.59|10615.59|10615.03|10615.03|0
1653923630000|2022-05-30 15:13:50|10614.88|10614.88|10614.27|10614.27|10615.05|10615.05|10614.27|10614.27|0
1653923640000|2022-05-30 15:14:00|10614.08|10614.08|10614.3|10614.3|10614.3|10614.3|10614.08|10614.08|0
1653923650000|2022-05-30 15:14:10|10615.09|10615.09|10615.09|10615.09|10615.09|10615.09|10615.09|10615.09|0
1653923660000|2022-05-30 15:14:20|10614.91|10614.91|10614.66|10614.66|10614.91|10614.91|10614.66|10614.66|0
1653923670000|2022-05-30 15:14:30|10614.75|10614.75|10614.75|10614.75|10614.75|10614.75|10614.75|10614.75|0
1653923680000|2022-05-30 15:14:40|10614.09|10614.09|10615.34|10615.34|10615.34|10615.34|10614.09|10614.09|0
1653923690000|2022-05-30 15:14:50|10615.52|10615.52|10616.21|10616.21|10616.21|10616.21|10615.52|10615.52|0
1653923700000|2022-05-30 15:15:00|10615.79|10615.79|10616.28|10616.28|10616.28|10616.28|10615.79|10615.79|0
1653923710000|2022-05-30 15:15:10|10615.86|10615.86|10616.37|10616.37|10616.37|10616.37|10615.86|10615.86|0
1653923720000|2022-05-30 15:15:20|10616.78|10616.78|10616.78|10616.78|10616.78|10616.78|10616.78|10616.78|0
1653923740000|2022-05-30 15:15:40|10615.9|10615.9|10615.03|10615.03|10615.9|10615.9|10615.03|10615.03|0
1653923750000|2022-05-30 15:15:50|10614.81|10614.81|10613.45|10613.45|10614.81|10614.81|10613.45|10613.45|0
1653923760000|2022-05-30 15:16:00|10613.2|10613.2|10613.09|10613.09|10613.2|10613.2|10613.09|10613.09|0
1653923770000|2022-05-30 15:16:10|10612.65|10612.65|10612.65|10612.65|10612.65|10612.65|10612.65|10612.65|0
1653923780000|2022-05-30 15:16:20|10612.57|10612.57|10612.4|10612.4|10612.57|10612.57|10612.4|10612.4|0
1653923790000|2022-05-30 15:16:30|10612.86|10612.86|10612.07|10612.07|10612.86|10612.86|10612.07|10612.07|0
1653923800000|2022-05-30 15:16:40|10611.86|10611.86|10611.78|10611.78|10611.86|10611.86|10611.69|10611.69|0
1653923810000|2022-05-30 15:16:50|10611.9|10611.9|10611.9|10611.9|10611.9|10611.9|10611.9|10611.9|0
1653923820000|2022-05-30 15:17:00|10612.01|10612.01|10612.01|10612.01|10612.01|10612.01|10612.01|10612.01|0
1653923830000|2022-05-30 15:17:10|10612.79|10612.79|10612.45|10612.45|10612.79|10612.79|10612.36|10612.36|0
1653923840000|2022-05-30 15:17:20|10612.26|10612.26|10613.01|10613.01|10613.01|10613.01|10612.26|10612.26|0
1653923850000|2022-05-30 15:17:30|10613.25|10613.25|10613.48|10613.48|10613.48|10613.48|10613.25|10613.25|0
1653923860000|2022-05-30 15:17:40|10613.65|10613.65|10613.33|10613.33|10613.83|10613.83|10612.83|10612.83|0
1653923870000|2022-05-30 15:17:50|10613.51|10613.51|10613.51|10613.51|10613.51|10613.51|10613.51|10613.51|0
1653923880000|2022-05-30 15:18:00|10613.35|10613.35|10613.35|10613.35|10613.35|10613.35|10613.35|10613.35|0
1653923890000|2022-05-30 15:18:10|10612.56|10612.56|10610.75|10610.75|10612.56|10612.56|10610.75|10610.75|0
1653923900000|2022-05-30 15:18:20|10610.3|10610.3|10610.3|10610.3|10610.3|10610.3|10610.3|10610.3|0
1653923910000|2022-05-30 15:18:30|10609.27|10609.27|10609.27|10609.27|10609.27|10609.27|10609.27|10609.27|0
1653923920000|2022-05-30 15:18:40|10609.09|10609.09|10609.09|10609.09|10609.09|10609.09|10609.09|10609.09|0
1653923930000|2022-05-30 15:18:50|10608.94|10608.94|10608.4|10608.4|10608.94|10608.94|10608.4|10608.4|0
1653923940000|2022-05-30 15:19:00|10608.32|10608.32|10608.32|10608.32|10608.32|10608.32|10608.32|10608.32|0
1653923950000|2022-05-30 15:19:10|10608.23|10608.23|10608.23|10608.23|10608.23|10608.23|10608.23|10608.23|0
1653923960000|2022-05-30 15:19:20|10608.31|10608.31|10608.31|10608.31|10608.31|10608.31|10608.31|10608.31|0
1653923980000|2022-05-30 15:19:40|10608.19|10608.19|10608.03|10608.03|10608.19|10608.19|10607.94|10607.94|0
1653923990000|2022-05-30 15:19:50|10607.59|10607.59|10608.13|10608.13|10608.13|10608.13|10607.59|10607.59|0
1653924000000|2022-05-30 15:20:00|10608.91|10608.91|10608.71|10608.71|10608.91|10608.91|10608.39|10608.39|0
1653924010000|2022-05-30 15:20:10|10608.62|10608.62|10608.63|10608.63|10608.72|10608.72|10608.27|10608.27|0
1653924020000|2022-05-30 15:20:20|10609.1|10609.1|10609.1|10609.1|10609.1|10609.1|10609.1|10609.1|0
1653924030000|2022-05-30 15:20:30|10608.98|10608.98|10609.32|10609.32|10609.32|10609.32|10608.98|10608.98|0
1653924040000|2022-05-30 15:20:40|10609.57|10609.57|10609.82|10609.82|10609.82|10609.82|10609.57|10609.57|0
1653924050000|2022-05-30 15:20:50|10609.45|10609.45|10609.82|10609.82|10609.88|10609.88|10609.45|10609.45|0
1653924060000|2022-05-30 15:21:00|10610.18|10610.18|10610.18|10610.18|10610.18|10610.18|10610.09|10610.09|0
1653924070000|2022-05-30 15:21:10|10610.44|10610.44|10610.02|10610.02|10610.44|10610.44|10610.02|10610.02|0
1653924080000|2022-05-30 15:21:20|10610.23|10610.23|10610.23|10610.23|10610.23|10610.23|10610.23|10610.23|0
1653924100000|2022-05-30 15:21:40|10609.75|10609.75|10609.88|10609.88|10609.88|10609.88|10609.75|10609.75|0
1653924110000|2022-05-30 15:21:50|10609.97|10609.97|10611.34|10611.34|10611.34|10611.34|10609.97|10609.97|0
1653924120000|2022-05-30 15:22:00|10611.76|10611.76|10612.42|10612.42|10612.42|10612.42|10611.43|10611.43|0
1653924130000|2022-05-30 15:22:10|10612.68|10612.68|10613.87|10613.87|10614.37|10614.37|10612.55|10612.55|0
1653924140000|2022-05-30 15:22:20|10613.09|10613.09|10613.2|10613.2|10613.35|10613.35|10613.09|10613.09|0
1653924150000|2022-05-30 15:22:30|10613.46|10613.46|10614.06|10614.06|10614.06|10614.06|10613.46|10613.46|0
1653924160000|2022-05-30 15:22:40|10613.83|10613.83|10613.79|10613.79|10613.91|10613.91|10613.79|10613.79|0
1653924170000|2022-05-30 15:22:50|10613.87|10613.87|10613.87|10613.87|10613.87|10613.87|10613.87|10613.87|0
1653924180000|2022-05-30 15:23:00|10614.12|10614.12|10614.12|10614.12|10614.12|10614.12|10614.12|10614.12|0
1653924190000|2022-05-30 15:23:10|10613.75|10613.75|10613.75|10613.75|10613.75|10613.75|10613.75|10613.75|0
1653924200000|2022-05-30 15:23:20|10614.53|10614.53|10615.99|10615.99|10615.99|10615.99|10614.53|10614.53|0
1653924210000|2022-05-30 15:23:30|10615.81|10615.81|10615.67|10615.67|10616.1|10616.1|10615.21|10615.21|0
1653924220000|2022-05-30 15:23:40|10615.23|10615.23|10615.15|10615.15|10615.23|10615.23|10615.15|10615.15|0
1653924230000|2022-05-30 15:23:50|10615.6|10615.6|10615.89|10615.89|10616.06|10616.06|10615.6|10615.6|0
1653924240000|2022-05-30 15:24:00|10616.33|10616.33|10617.88|10617.88|10617.88|10617.88|10616.33|10616.33|0
1653924250000|2022-05-30 15:24:10|10618.18|10618.18|10617.43|10617.43|10618.18|10618.18|10617.21|10617.21|0
1653924260000|2022-05-30 15:24:20|10617.28|10617.28|10617.26|10617.26|10617.28|10617.28|10616.98|10616.98|0
1653924270000|2022-05-30 15:24:30|10616.83|10616.83|10618.12|10618.12|10618.35|10618.35|10616.83|10616.83|0
1653924280000|2022-05-30 15:24:40|10617.95|10617.95|10617.95|10617.95|10617.95|10617.95|10617.95|10617.95|0
1653924300000|2022-05-30 15:25:00|10617.58|10617.58|10616.92|10616.92|10617.58|10617.58|10616.92|10616.92|0
1653924310000|2022-05-30 15:25:10|10616.82|10616.82|10616.47|10616.47|10616.82|10616.82|10616.47|10616.47|0
1653924320000|2022-05-30 15:25:20|10616.56|10616.56|10616.89|10616.89|10616.89|10616.89|10616.56|10616.56|0
1653924330000|2022-05-30 15:25:30|10616.98|10616.98|10616.81|10616.81|10616.98|10616.98|10616.81|10616.81|0
1653924350000|2022-05-30 15:25:50|10616.68|10616.68|10616.68|10616.68|10616.68|10616.68|10616.68|10616.68|0
1653924360000|2022-05-30 15:26:00|10617.47|10617.47|10617.89|10617.89|10617.89|10617.89|10617.47|10617.47|0
1653924370000|2022-05-30 15:26:10|10618.07|10618.07|10618.07|10618.07|10618.07|10618.07|10618.07|10618.07|0
1653924380000|2022-05-30 15:26:20|10618.44|10618.44|10618.94|10618.94|10618.94|10618.94|10618.44|10618.44|0
1653924390000|2022-05-30 15:26:30|10619.31|10619.31|10618.93|10618.93|10619.31|10619.31|10618.93|10618.93|0
1653924400000|2022-05-30 15:26:40|10618.6|10618.6|10619.16|10619.16|10619.16|10619.16|10618.6|10618.6|0
1653924410000|2022-05-30 15:26:50|10618.93|10618.93|10618.6|10618.6|10618.93|10618.93|10618.6|10618.6|0
1653924420000|2022-05-30 15:27:00|10618.44|10618.44|10619.12|10619.12|10619.12|10619.12|10618.44|10618.44|0
1653924430000|2022-05-30 15:27:10|10618.96|10618.96|10618.96|10618.96|10618.96|10618.96|10618.96|10618.96|0
1653924440000|2022-05-30 15:27:20|10618.78|10618.78|10619.23|10619.23|10619.23|10619.23|10618.63|10618.63|0
1653924450000|2022-05-30 15:27:30|10618.8|10618.8|10618.43|10618.43|10618.8|10618.8|10618.43|10618.43|0
1653924460000|2022-05-30 15:27:40|10618.2|10618.2|10617.99|10617.99|10618.2|10618.2|10617.99|10617.99|0
1653924470000|2022-05-30 15:27:50|10617.77|10617.77|10617.84|10617.84|10617.84|10617.84|10617.48|10617.48|0
1653924480000|2022-05-30 15:28:00|10617.75|10617.75|10617.11|10617.11|10617.75|10617.75|10617.11|10617.11|0
1653924490000|2022-05-30 15:28:10|10617.2|10617.2|10617.2|10617.2|10617.2|10617.2|10617.2|10617.2|0
1653924500000|2022-05-30 15:28:20|10616.97|10616.97|10615.86|10615.86|10616.97|10616.97|10615.67|10615.67|0
1653924510000|2022-05-30 15:28:30|10616.04|10616.04|10616.76|10616.76|10616.76|10616.76|10615.61|10615.61|0
1653924520000|2022-05-30 15:28:40|10616.99|10616.99|10616.74|10616.74|10616.99|10616.99|10616.74|10616.74|0
1653924530000|2022-05-30 15:28:50|10617.23|10617.23|10617.43|10617.43|10617.43|10617.43|10617.11|10617.11|0
1653924540000|2022-05-30 15:29:00|10617.86|10617.86|10616.85|10616.85|10617.86|10617.86|10616.85|10616.85|0
1653924550000|2022-05-30 15:29:10|10617.03|10617.03|10617.59|10617.59|10618.37|10618.37|10616.02|10616.02|0
1653924560000|2022-05-30 15:29:20|10617.01|10617.01|10617.38|10617.38|10617.38|10617.38|10616.42|10616.42|0
1653924570000|2022-05-30 15:29:30|10617.8|10617.8|10618.49|10618.49|10618.76|10618.76|10617.71|10617.71|0
1653924580000|2022-05-30 15:29:40|10618.34|10618.34|10617.9|10617.9|10618.34|10618.34|10617.9|10617.9|0
1653924590000|2022-05-30 15:29:50|10617.43|10617.43|10618.43|10618.43|10618.82|10618.82|10616.51|10616.51|0
1653981300000|2022-05-31 07:15:00|10551.09|10551.09|10550.59|10550.59|10552.14|10552.14|10550.24|10550.24|0
1653981310000|2022-05-31 07:15:10|10550.94|10550.94|10551.18|10551.18|10551.87|10551.87|10550.01|10550.01|0
1653981320000|2022-05-31 07:15:20|10551.34|10551.34|10553.04|10553.04|10553.04|10553.04|10551.01|10551.01|0
1653981330000|2022-05-31 07:15:30|10553.47|10553.47|10553.04|10553.04|10553.47|10553.47|10553.04|10553.04|0
1653981350000|2022-05-31 07:15:50|10552.81|10552.81|10554.14|10554.14|10554.14|10554.14|10552.81|10552.81|0
1653981360000|2022-05-31 07:16:00|10554.36|10554.36|10554.71|10554.71|10555.58|10555.58|10554.02|10554.02|0
1653981370000|2022-05-31 07:16:10|10554.27|10554.27|10553.47|10553.47|10554.27|10554.27|10553.47|10553.47|0
1653981380000|2022-05-31 07:16:20|10553.09|10553.09|10550.83|10550.83|10553.96|10553.96|10550.83|10550.83|0
1653981390000|2022-05-31 07:16:30|10549.47|10549.47|10544.73|10544.73|10549.47|10549.47|10543.94|10543.94|0
1653981400000|2022-05-31 07:16:40|10543.84|10543.84|10542.35|10542.35|10544.55|10544.55|10541.85|10541.85|0
1653981420000|2022-05-31 07:17:00|10543.14|10543.14|10542.68|10542.68|10543.14|10543.14|10542.68|10542.68|0
1653981430000|2022-05-31 07:17:10|10542.93|10542.93|10543.05|10543.05|10543.05|10543.05|10542.93|10542.93|0
1653981440000|2022-05-31 07:17:20|10543.28|10543.28|10541.85|10541.85|10543.28|10543.28|10541.85|10541.85|0
1653981450000|2022-05-31 07:17:30|10542.51|10542.51|10542.57|10542.57|10542.57|10542.57|10541.95|10541.95|0
1653981460000|2022-05-31 07:17:40|10543.08|10543.08|10544.95|10544.95|10544.95|10544.95|10543.08|10543.08|0
1653981480000|2022-05-31 07:18:00|10544.72|10544.72|10542.63|10542.63|10544.72|10544.72|10542.63|10542.63|0
1653981490000|2022-05-31 07:18:10|10542.41|10542.41|10542.41|10542.41|10542.41|10542.41|10542.41|10542.41|0
1653981500000|2022-05-31 07:18:20|10540.85|10540.85|10540.85|10540.85|10540.85|10540.85|10540.85|10540.85|0
1653981510000|2022-05-31 07:18:30|10541.07|10541.07|10539.3|10539.3|10541.07|10541.07|10539.3|10539.3|0
1653981520000|2022-05-31 07:18:40|10539.65|10539.65|10539.65|10539.65|10539.65|10539.65|10539.65|10539.65|0
1653981530000|2022-05-31 07:18:50|10539.12|10539.12|10536.2|10536.2|10539.9|10539.9|10536.06|10536.06|0
1653981540000|2022-05-31 07:19:00|10535.82|10535.82|10531.84|10531.84|10535.82|10535.82|10531.84|10531.84|0
1653981550000|2022-05-31 07:19:10|10531.94|10531.94|10531.72|10531.72|10531.94|10531.94|10531.56|10531.56|0
1653981560000|2022-05-31 07:19:20|10531.6|10531.6|10529.3|10529.3|10531.6|10531.6|10528.39|10528.39|0
1653981570000|2022-05-31 07:19:30|10530.22|10530.22|10531.76|10531.76|10531.76|10531.76|10529.49|10529.49|0
1653981580000|2022-05-31 07:19:40|10531.64|10531.64|10530.39|10530.39|10531.64|10531.64|10530.11|10530.11|0
1653981590000|2022-05-31 07:19:50|10529.7|10529.7|10527.68|10527.68|10529.7|10529.7|10527.68|10527.68|0
1653981600000|2022-05-31 07:20:00|10524.05|10524.05|10518.3|10518.3|10524.05|10524.05|10517.86|10517.86|0
1653981610000|2022-05-31 07:20:10|10518.11|10518.11|10517.49|10517.49|10518.11|10518.11|10517.49|10517.49|0
1653981620000|2022-05-31 07:20:20|10516.18|10516.18|10511.54|10511.54|10516.18|10516.18|10511.53|10511.53|0
1653981630000|2022-05-31 07:20:30|10511.06|10511.06|10510.88|10510.88|10511.71|10511.71|10510.88|10510.88|0
1653981640000|2022-05-31 07:20:40|10510.78|10510.78|10510.78|10510.78|10510.78|10510.78|10510.78|10510.78|0
1653981650000|2022-05-31 07:20:50|10510.28|10510.28|10510.93|10510.93|10511.15|10511.15|10510.28|10510.28|0
1653981660000|2022-05-31 07:21:00|10509.36|10509.36|10509.17|10509.17|10509.36|10509.36|10508.51|10508.51|0
1653981670000|2022-05-31 07:21:10|10508.78|10508.78|10508.78|10508.78|10508.78|10508.78|10508.78|10508.78|0
1653981680000|2022-05-31 07:21:20|10508.46|10508.46|10508.68|10508.68|10508.68|10508.68|10508.31|10508.31|0
1653981690000|2022-05-31 07:21:30|10508.83|10508.83|10508.31|10508.31|10509.15|10509.15|10508.21|10508.21|0
1653981700000|2022-05-31 07:21:40|10508.41|10508.41|10507.97|10507.97|10508.52|10508.52|10507.97|10507.97|0
1653981710000|2022-05-31 07:21:50|10507.81|10507.81|10506.35|10506.35|10508.14|10508.14|10506.35|10506.35|0
1653981720000|2022-05-31 07:22:00|10505.5|10505.5|10507.44|10507.44|10507.72|10507.72|10505.5|10505.5|0
1653981730000|2022-05-31 07:22:10|10507.32|10507.32|10505.41|10505.41|10508.1|10508.1|10505.31|10505.31|0
1653981740000|2022-05-31 07:22:20|10505.14|10505.14|10505.31|10505.31|10505.42|10505.42|10504.36|10504.36|0
1653981760000|2022-05-31 07:22:40|10505.47|10505.47|10504.85|10504.85|10505.47|10505.47|10504.85|10504.85|0
1653981780000|2022-05-31 07:23:00|10503.97|10503.97|10501.37|10501.37|10503.97|10503.97|10501.37|10501.37|0
1653981790000|2022-05-31 07:23:10|10500.93|10500.93|10500.58|10500.58|10500.93|10500.93|10500.58|10500.58|0
1653981800000|2022-05-31 07:23:20|10500.96|10500.96|10503.48|10503.48|10503.48|10503.48|10500.96|10500.96|0
1653981810000|2022-05-31 07:23:30|10503.57|10503.57|10503.11|10503.11|10503.57|10503.57|10503.11|10503.11|0
1653981820000|2022-05-31 07:23:40|10502.79|10502.79|10502.79|10502.79|10502.79|10502.79|10502.79|10502.79|0
1653981830000|2022-05-31 07:23:50|10502.9|10502.9|10502.9|10502.9|10502.9|10502.9|10502.9|10502.9|0
1653981840000|2022-05-31 07:24:00|10503.02|10503.02|10503.24|10503.24|10503.24|10503.24|10502.58|10502.58|0
1653981850000|2022-05-31 07:24:10|10503.57|10503.57|10505|10505|10505|10505|10503.57|10503.57|0
1653981860000|2022-05-31 07:24:20|10505.22|10505.22|10505.22|10505.22|10505.22|10505.22|10505.22|10505.22|0
1653981870000|2022-05-31 07:24:30|10505.03|10505.03|10505.69|10505.69|10505.69|10505.69|10505.03|10505.03|0
1653981890000|2022-05-31 07:24:50|10505.36|10505.36|10508.57|10508.57|10508.57|10508.57|10505.36|10505.36|0
1653981900000|2022-05-31 07:25:00|10507.7|10507.7|10506.8|10506.8|10507.92|10507.92|10506.8|10506.8|0
1653981910000|2022-05-31 07:25:10|10506.96|10506.96|10507.41|10507.41|10507.41|10507.41|10506.96|10506.96|0
1653981920000|2022-05-31 07:25:20|10506.97|10506.97|10506.76|10506.76|10506.97|10506.97|10506.62|10506.62|0
1653981930000|2022-05-31 07:25:30|10506.89|10506.89|10504.91|10504.91|10506.89|10506.89|10504.13|10504.13|0
1653981940000|2022-05-31 07:25:40|10505.01|10505.01|10505.01|10505.01|10505.01|10505.01|10505.01|10505.01|0
1653981950000|2022-05-31 07:25:50|10505.26|10505.26|10503.44|10503.44|10505.26|10505.26|10503.44|10503.44|0
1653981960000|2022-05-31 07:26:00|10504.14|10504.14|10505.52|10505.52|10505.52|10505.52|10504.14|10504.14|0
1653981970000|2022-05-31 07:26:10|10505.89|10505.89|10506.07|10506.07|10506.07|10506.07|10505.89|10505.89|0
1653981980000|2022-05-31 07:26:20|10506.51|10506.51|10506.51|10506.51|10506.51|10506.51|10506.51|10506.51|0
1653981990000|2022-05-31 07:26:30|10506.96|10506.96|10507.5|10507.5|10507.5|10507.5|10506.96|10506.96|0
1653982000000|2022-05-31 07:26:40|10507.93|10507.93|10508.18|10508.18|10508.18|10508.18|10507.93|10507.93|0
1653982010000|2022-05-31 07:26:50|10509.05|10509.05|10508.27|10508.27|10509.29|10509.29|10508.27|10508.27|0
1653982020000|2022-05-31 07:27:00|10508.7|10508.7|10508.58|10508.58|10508.7|10508.7|10508.58|10508.58|0
1653982030000|2022-05-31 07:27:10|10507.96|10507.96|10507.96|10507.96|10507.96|10507.96|10507.96|10507.96|0
1653982040000|2022-05-31 07:27:20|10508.34|10508.34|10508.34|10508.34|10508.34|10508.34|10508.34|10508.34|0
1653982060000|2022-05-31 07:27:40|10508.23|10508.23|10508.32|10508.32|10508.32|10508.32|10508.23|10508.23|0
1653982070000|2022-05-31 07:27:50|10508.42|10508.42|10508.31|10508.31|10508.42|10508.42|10508.31|10508.31|0
1653982080000|2022-05-31 07:28:00|10507.44|10507.44|10505.77|10505.77|10507.44|10507.44|10505.77|10505.77|0
1653982090000|2022-05-31 07:28:10|10505.86|10505.86|10505.23|10505.23|10506.14|10506.14|10504.8|10504.8|0
1653982100000|2022-05-31 07:28:20|10504.79|10504.79|10504.79|10504.79|10504.79|10504.79|10504.79|10504.79|0
1653982110000|2022-05-31 07:28:30|10504.34|10504.34|10503.22|10503.22|10504.34|10504.34|10503.22|10503.22|0
1653982120000|2022-05-31 07:28:40|10503|10503|10503.28|10503.28|10503.53|10503.53|10502.82|10502.82|0
1653982130000|2022-05-31 07:28:50|10502.82|10502.82|10502.82|10502.82|10502.82|10502.82|10502.82|10502.82|0
1653982140000|2022-05-31 07:29:00|10502.6|10502.6|10500.14|10500.14|10502.85|10502.85|10500.14|10500.14|0
1653982150000|2022-05-31 07:29:10|10500.23|10500.23|10500.67|10500.67|10500.67|10500.67|10500.23|10500.23|0
1653982160000|2022-05-31 07:29:20|10501.12|10501.12|10501.62|10501.62|10501.62|10501.62|10501.12|10501.12|0
1653982170000|2022-05-31 07:29:30|10502.06|10502.06|10503.49|10503.49|10503.86|10503.86|10502.06|10502.06|0
1653982180000|2022-05-31 07:29:40|10504.23|10504.23|10504.23|10504.23|10504.23|10504.23|10504.23|10504.23|0
1653982190000|2022-05-31 07:29:50|10504.6|10504.6|10504.36|10504.36|10504.6|10504.6|10504.36|10504.36|0
1653982200000|2022-05-31 07:30:00|10505.21|10505.21|10504.37|10504.37|10505.21|10505.21|10504.37|10504.37|0
1653982210000|2022-05-31 07:30:10|10504.15|10504.15|10503.69|10503.69|10504.15|10504.15|10503.69|10503.69|0
1653982220000|2022-05-31 07:30:20|10504.12|10504.12|10503.78|10503.78|10504.21|10504.21|10503.78|10503.78|0
1653982230000|2022-05-31 07:30:30|10503.16|10503.16|10503.37|10503.37|10503.37|10503.37|10503.16|10503.16|0
1653982240000|2022-05-31 07:30:40|10504.02|10504.02|10503.86|10503.86|10504.02|10504.02|10503.86|10503.86|0
1653982260000|2022-05-31 07:31:00|10504.11|10504.11|10504.11|10504.11|10504.11|10504.11|10504.11|10504.11|0
1653982280000|2022-05-31 07:31:20|10503.74|10503.74|10502.89|10502.89|10503.74|10503.74|10502.89|10502.89|0
1653982290000|2022-05-31 07:31:30|10503.26|10503.26|10503.26|10503.26|10503.26|10503.26|10503.26|10503.26|0
1653982310000|2022-05-31 07:31:50|10503.64|10503.64|10503.64|10503.64|10503.64|10503.64|10503.64|10503.64|0
1653982320000|2022-05-31 07:32:00|10502.85|10502.85|10501.18|10501.18|10503.03|10503.03|10501.18|10501.18|0
1653982330000|2022-05-31 07:32:10|10501.53|10501.53|10502.48|10502.48|10502.48|10502.48|10501.53|10501.53|0
1653982340000|2022-05-31 07:32:20|10502.6|10502.6|10502.7|10502.7|10502.7|10502.7|10502.6|10502.6|0
1653982360000|2022-05-31 07:32:40|10503.23|10503.23|10502.5|10502.5|10503.23|10503.23|10502.5|10502.5|0
1653982370000|2022-05-31 07:32:50|10502.66|10502.66|10504.69|10504.69|10504.69|10504.69|10502.66|10502.66|0
1653982380000|2022-05-31 07:33:00|10504.93|10504.93|10504.68|10504.68|10504.93|10504.93|10504.55|10504.55|0
1653982390000|2022-05-31 07:33:10|10504.85|10504.85|10508.5|10508.5|10508.5|10508.5|10504.85|10504.85|0
1653982400000|2022-05-31 07:33:20|10508.67|10508.67|10508.67|10508.67|10508.67|10508.67|10508.67|10508.67|0
1653982410000|2022-05-31 07:33:30|10508.44|10508.44|10507.1|10507.1|10508.44|10508.44|10506.87|10506.87|0
1653982420000|2022-05-31 07:33:40|10506.81|10506.81|10506.74|10506.74|10506.81|10506.81|10506.74|10506.74|0
1653982430000|2022-05-31 07:33:50|10507.06|10507.06|10507.35|10507.35|10507.35|10507.35|10507.06|10507.06|0
1653982440000|2022-05-31 07:34:00|10506.56|10506.56|10507.49|10507.49|10507.87|10507.87|10506.39|10506.39|0
1653982450000|2022-05-31 07:34:10|10507.62|10507.62|10507.72|10507.72|10507.72|10507.72|10507.62|10507.62|0
1653982460000|2022-05-31 07:34:20|10507.55|10507.55|10507.55|10507.55|10507.55|10507.55|10507.55|10507.55|0
1653982470000|2022-05-31 07:34:30|10507.12|10507.12|10507.48|10507.48|10507.48|10507.48|10507.12|10507.12|0
1653982480000|2022-05-31 07:34:40|10508.01|10508.01|10508.01|10508.01|10508.01|10508.01|10508.01|10508.01|0
1653982490000|2022-05-31 07:34:50|10507.78|10507.78|10508.95|10508.95|10508.95|10508.95|10507.67|10507.67|0
1653982500000|2022-05-31 07:35:00|10508.79|10508.79|10508.63|10508.63|10508.79|10508.79|10508.63|10508.63|0
1653982510000|2022-05-31 07:35:10|10508.99|10508.99|10511.87|10511.87|10511.87|10511.87|10508.99|10508.99|0
1653982520000|2022-05-31 07:35:20|10512.75|10512.75|10515.02|10515.02|10515.02|10515.02|10512.75|10512.75|0
1653982530000|2022-05-31 07:35:30|10515.25|10515.25|10515.69|10515.69|10515.69|10515.69|10515.25|10515.25|0
1653982550000|2022-05-31 07:35:50|10515.87|10515.87|10515.87|10515.87|10515.87|10515.87|10515.87|10515.87|0
1653982560000|2022-05-31 07:36:00|10516.24|10516.24|10516.74|10516.74|10516.74|10516.74|10516.24|10516.24|0
1653982570000|2022-05-31 07:36:10|10515.86|10515.86|10516.64|10516.64|10516.64|10516.64|10515.86|10515.86|0
1653982600000|2022-05-31 07:36:40|10516.48|10516.48|10516.92|10516.92|10516.92|10516.92|10516.48|10516.48|0
1653982620000|2022-05-31 07:37:00|10517.25|10517.25|10517.02|10517.02|10517.58|10517.58|10516.8|10516.8|0
1653982630000|2022-05-31 07:37:10|10517.45|10517.45|10518.06|10518.06|10518.49|10518.49|10517.45|10517.45|0
1653982640000|2022-05-31 07:37:20|10518.22|10518.22|10518.22|10518.22|10518.22|10518.22|10518.22|10518.22|0
1653982650000|2022-05-31 07:37:30|10517.43|10517.43|10517.43|10517.43|10517.43|10517.43|10517.43|10517.43|0
1653982660000|2022-05-31 07:37:40|10517.1|10517.1|10517.1|10517.1|10517.1|10517.1|10517.1|10517.1|0
1653982670000|2022-05-31 07:37:50|10517.47|10517.47|10515.81|10515.81|10517.47|10517.47|10515.81|10515.81|0
1653982680000|2022-05-31 07:38:00|10516.6|10516.6|10516.53|10516.53|10516.81|10516.81|10516.28|10516.28|0
1653982700000|2022-05-31 07:38:20|10516.1|10516.1|10512.63|10512.63|10516.1|10516.1|10512.38|10512.38|0
1653982710000|2022-05-31 07:38:30|10512.86|10512.86|10512.86|10512.86|10512.86|10512.86|10512.86|10512.86|0
1653982730000|2022-05-31 07:38:50|10513.35|10513.35|10512.91|10512.91|10513.35|10513.35|10512.91|10512.91|0
1653982740000|2022-05-31 07:39:00|10512.79|10512.79|10514.27|10514.27|10514.7|10514.7|10512.54|10512.54|0
1653982750000|2022-05-31 07:39:10|10514.71|10514.71|10514.28|10514.28|10514.71|10514.71|10514.27|10514.27|0
1653982760000|2022-05-31 07:39:20|10513.84|10513.84|10512.97|10512.97|10513.84|10513.84|10512.97|10512.97|0
1653982770000|2022-05-31 07:39:30|10512.89|10512.89|10514.76|10514.76|10514.76|10514.76|10512.89|10512.89|0
1653982780000|2022-05-31 07:39:40|10514.92|10514.92|10514.92|10514.92|10514.92|10514.92|10514.92|10514.92|0
1653982790000|2022-05-31 07:39:50|10515.25|10515.25|10515.25|10515.25|10515.25|10515.25|10515.09|10515.09|0
1653982800000|2022-05-31 07:40:00|10517.82|10517.82|10518.75|10518.75|10519.17|10519.17|10517.82|10517.82|0
1653982810000|2022-05-31 07:40:10|10519.07|10519.07|10520.71|10520.71|10520.71|10520.71|10519.07|10519.07|0
1653982820000|2022-05-31 07:40:20|10520.79|10520.79|10520.19|10520.19|10520.79|10520.79|10520.19|10520.19|0
1653982830000|2022-05-31 07:40:30|10520.41|10520.41|10520.41|10520.41|10520.41|10520.41|10520.41|10520.41|0
1653982870000|2022-05-31 07:41:10|10520.05|10520.05|10518.74|10518.74|10520.05|10520.05|10518.74|10518.74|0
1653982880000|2022-05-31 07:41:20|10518.28|10518.28|10518.28|10518.28|10518.28|10518.28|10518.28|10518.28|0
1653982910000|2022-05-31 07:41:50|10518.12|10518.12|10518.3|10518.3|10518.3|10518.3|10518.12|10518.12|0
1653982920000|2022-05-31 07:42:00|10518.62|10518.62|10518.39|10518.39|10518.62|10518.62|10518.39|10518.39|0
1653982930000|2022-05-31 07:42:10|10518.04|10518.04|10518.31|10518.31|10518.75|10518.75|10518.04|10518.04|0
1653982940000|2022-05-31 07:42:20|10517.87|10517.87|10517.71|10517.71|10517.87|10517.87|10517.17|10517.17|0
1653982950000|2022-05-31 07:42:30|10517.36|10517.36|10517.14|10517.14|10517.8|10517.8|10517.14|10517.14|0
1653982960000|2022-05-31 07:42:40|10516.7|10516.7|10517.8|10517.8|10517.8|10517.8|10516.7|10516.7|0
1653982970000|2022-05-31 07:42:50|10518.03|10518.03|10519.15|10519.15|10519.15|10519.15|10518.03|10518.03|0
1653982990000|2022-05-31 07:43:10|10519.3|10519.3|10519.3|10519.3|10519.3|10519.3|10519.3|10519.3|0
1653983010000|2022-05-31 07:43:30|10519.14|10519.14|10518.27|10518.27|10519.14|10519.14|10518.27|10518.27|0
1653983020000|2022-05-31 07:43:40|10517.9|10517.9|10517.9|10517.9|10517.9|10517.9|10517.9|10517.9|0
1653983030000|2022-05-31 07:43:50|10517.54|10517.54|10513.91|10513.91|10517.54|10517.54|10513|10513|0
1653983040000|2022-05-31 07:44:00|10514.35|10514.35|10514.39|10514.39|10514.39|10514.39|10514.12|10514.12|0
1653983050000|2022-05-31 07:44:10|10514.85|10514.85|10516.04|10516.04|10516.04|10516.04|10514.85|10514.85|0
1653983060000|2022-05-31 07:44:20|10516.49|10516.49|10517.37|10517.37|10517.37|10517.37|10516.49|10516.49|0
1653983070000|2022-05-31 07:44:30|10517.84|10517.84|10517.57|10517.57|10518.22|10518.22|10517.57|10517.57|0
1653983100000|2022-05-31 07:45:00|10517.67|10517.67|10518.08|10518.08|10518.08|10518.08|10517.67|10517.67|0
1653983110000|2022-05-31 07:45:10|10518.44|10518.44|10518.44|10518.44|10518.44|10518.44|10518.44|10518.44|0
1653983130000|2022-05-31 07:45:30|10518.64|10518.64|10519.24|10519.24|10519.24|10519.24|10518.64|10518.64|0
1653983140000|2022-05-31 07:45:40|10519.68|10519.68|10524.91|10524.91|10524.91|10524.91|10519.68|10519.68|0
1653983150000|2022-05-31 07:45:50|10525.27|10525.27|10526.94|10526.94|10526.94|10526.94|10525.27|10525.27|0
1653983160000|2022-05-31 07:46:00|10527.37|10527.37|10527.94|10527.94|10527.94|10527.94|10527.37|10527.37|0
1653983170000|2022-05-31 07:46:10|10528.29|10528.29|10529.09|10529.09|10529.09|10529.09|10528.29|10528.29|0
1653983180000|2022-05-31 07:46:20|10529.17|10529.17|10529.35|10529.35|10529.35|10529.35|10529.17|10529.17|0
1653983190000|2022-05-31 07:46:30|10528.9|10528.9|10530|10530|10530|10530|10528.68|10528.68|0
1653983200000|2022-05-31 07:46:40|10533.13|10533.13|10533.86|10533.86|10533.86|10533.86|10533.13|10533.13|0
1653983210000|2022-05-31 07:46:50|10533.56|10533.56|10533.33|10533.33|10533.78|10533.78|10533.33|10533.33|0
1653983220000|2022-05-31 07:47:00|10532.95|10532.95|10535.11|10535.11|10535.11|10535.11|10532.95|10532.95|0
1653983240000|2022-05-31 07:47:20|10535.17|10535.17|10535.32|10535.32|10535.32|10535.32|10535.17|10535.17|0
1653983250000|2022-05-31 07:47:30|10535.48|10535.48|10536.01|10536.01|10536.01|10536.01|10535.02|10535.02|0
1653983270000|2022-05-31 07:47:50|10537|10537|10538.98|10538.98|10538.98|10538.98|10536.34|10536.34|0
1653983280000|2022-05-31 07:48:00|10539.85|10539.85|10539.59|10539.59|10539.85|10539.85|10539.59|10539.59|0
1653983290000|2022-05-31 07:48:10|10539.95|10539.95|10539.38|10539.38|10539.95|10539.95|10539.29|10539.29|0
1653983300000|2022-05-31 07:48:20|10538.94|10538.94|10539.37|10539.37|10539.47|10539.47|10538.94|10538.94|0
1653983310000|2022-05-31 07:48:30|10538.72|10538.72|10538.27|10538.27|10538.72|10538.72|10538.27|10538.27|0
1653983340000|2022-05-31 07:49:00|10538.43|10538.43|10538.43|10538.43|10538.43|10538.43|10538.43|10538.43|0
1653983360000|2022-05-31 07:49:20|10538.64|10538.64|10538.64|10538.64|10538.64|10538.64|10538.64|10538.64|0
1653983380000|2022-05-31 07:49:40|10538.82|10538.82|10538.82|10538.82|10538.82|10538.82|10538.82|10538.82|0
1653983390000|2022-05-31 07:49:50|10538.38|10538.38|10537.14|10537.14|10538.38|10538.38|10537.14|10537.14|0
1653983400000|2022-05-31 07:50:00|10537.32|10537.32|10535.75|10535.75|10537.32|10537.32|10535.75|10535.75|0
1653983410000|2022-05-31 07:50:10|10534.88|10534.88|10534.88|10534.88|10534.88|10534.88|10534.88|10534.88|0
1653983420000|2022-05-31 07:50:20|10534.75|10534.75|10533.4|10533.4|10534.75|10534.75|10533.4|10533.4|0
1653983450000|2022-05-31 07:50:50|10533.04|10533.04|10533.29|10533.29|10533.29|10533.29|10533.04|10533.04|0
1653983460000|2022-05-31 07:51:00|10532.65|10532.65|10532.65|10532.65|10532.65|10532.65|10532.65|10532.65|0
1653983480000|2022-05-31 07:51:20|10532.77|10532.77|10532.77|10532.77|10532.77|10532.77|10532.77|10532.77|0
1653983490000|2022-05-31 07:51:30|10532.9|10532.9|10533.02|10533.02|10533.02|10533.02|10532.9|10532.9|0
1653983550000|2022-05-31 07:52:30|10533.18|10533.18|10533.06|10533.06|10533.18|10533.18|10533.06|10533.06|0
1653983570000|2022-05-31 07:52:50|10533.51|10533.51|10532.86|10532.86|10533.51|10533.51|10532.86|10532.86|0
1653983580000|2022-05-31 07:53:00|10534.17|10534.17|10536.79|10536.79|10536.79|10536.79|10534.17|10534.17|0
1653983590000|2022-05-31 07:53:10|10538.54|10538.54|10536.68|10536.68|10538.54|10538.54|10536.35|10536.35|0
1653983600000|2022-05-31 07:53:20|10537.34|10537.34|10535.67|10535.67|10537.34|10537.34|10535.67|10535.67|0
1653983640000|2022-05-31 07:54:00|10535.52|10535.52|10535.67|10535.67|10535.67|10535.67|10535.52|10535.52|0
1653983650000|2022-05-31 07:54:10|10535.57|10535.57|10535.57|10535.57|10535.57|10535.57|10535.57|10535.57|0
1653983660000|2022-05-31 07:54:20|10534.89|10534.89|10534.89|10534.89|10534.89|10534.89|10534.89|10534.89|0
1653983670000|2022-05-31 07:54:30|10535.77|10535.77|10535.77|10535.77|10535.86|10535.86|10535.77|10535.77|0
1653983690000|2022-05-31 07:54:50|10536.09|10536.09|10536.76|10536.76|10536.76|10536.76|10536.09|10536.09|0
1653983700000|2022-05-31 07:55:00|10536.54|10536.54|10537.32|10537.32|10537.32|10537.32|10536.54|10536.54|0
1653983710000|2022-05-31 07:55:10|10537.76|10537.76|10538.68|10538.68|10538.68|10538.68|10537.76|10537.76|0
1653983720000|2022-05-31 07:55:20|10539|10539|10539.32|10539.32|10539.32|10539.32|10539|10539|0
1653983740000|2022-05-31 07:55:40|10539.1|10539.1|10538.93|10538.93|10539.1|10539.1|10538.93|10538.93|0
1653983750000|2022-05-31 07:55:50|10539.08|10539.08|10538.64|10538.64|10539.08|10539.08|10538.64|10538.64|0
1653983760000|2022-05-31 07:56:00|10539.01|10539.01|10539.01|10539.01|10539.01|10539.01|10539.01|10539.01|0
1653983770000|2022-05-31 07:56:10|10539.68|10539.68|10539.68|10539.68|10539.68|10539.68|10539.68|10539.68|0
1653983780000|2022-05-31 07:56:20|10540.46|10540.46|10540.24|10540.24|10540.78|10540.78|10540.14|10540.14|0
1653983790000|2022-05-31 07:56:30|10539.79|10539.79|10539.95|10539.95|10539.95|10539.95|10539.79|10539.79|0
1653983810000|2022-05-31 07:56:50|10540.18|10540.18|10540.18|10540.18|10540.18|10540.18|10540.18|10540.18|0
1653983820000|2022-05-31 07:57:00|10541.46|10541.46|10544.2|10544.2|10544.64|10544.64|10541.46|10541.46|0
1653983830000|2022-05-31 07:57:10|10545.12|10545.12|10544.89|10544.89|10545.12|10545.12|10544.89|10544.89|0
1653983840000|2022-05-31 07:57:20|10545.75|10545.75|10546.17|10546.17|10546.17|10546.17|10545.75|10545.75|0
1653983850000|2022-05-31 07:57:30|10546.97|10546.97|10546.97|10546.97|10546.97|10546.97|10546.97|10546.97|0
1653983860000|2022-05-31 07:57:40|10547.18|10547.18|10547.29|10547.29|10547.29|10547.29|10547.18|10547.18|0
1653983870000|2022-05-31 07:57:50|10546.5|10546.5|10544.6|10544.6|10546.5|10546.5|10544.6|10544.6|0
1653983880000|2022-05-31 07:58:00|10544.77|10544.77|10544.77|10544.77|10544.77|10544.77|10544.77|10544.77|0
1653983890000|2022-05-31 07:58:10|10544.6|10544.6|10544.24|10544.24|10544.6|10544.6|10544.24|10544.24|0
1653983900000|2022-05-31 07:58:20|10543.89|10543.89|10544.86|10544.86|10544.86|10544.86|10543.53|10543.53|0
1653983910000|2022-05-31 07:58:30|10544.75|10544.75|10548.53|10548.53|10548.53|10548.53|10544.75|10544.75|0
1653983920000|2022-05-31 07:58:40|10548.96|10548.96|10549.51|10549.51|10549.51|10549.51|10548.96|10548.96|0
1653983930000|2022-05-31 07:58:50|10549.94|10549.94|10549.94|10549.94|10549.94|10549.94|10549.94|10549.94|0
1653983940000|2022-05-31 07:59:00|10550.14|10550.14|10549.71|10549.71|10550.14|10550.14|10549.71|10549.71|0
1653983950000|2022-05-31 07:59:10|10549.89|10549.89|10549.89|10549.89|10549.89|10549.89|10549.89|10549.89|0
1653983960000|2022-05-31 07:59:20|10548.57|10548.57|10548.57|10548.57|10548.57|10548.57|10548.57|10548.57|0
1653983970000|2022-05-31 07:59:30|10548.81|10548.81|10548.81|10548.81|10548.81|10548.81|10548.81|10548.81|0
1653983980000|2022-05-31 07:59:40|10548.9|10548.9|10548.9|10548.9|10548.9|10548.9|10548.9|10548.9|0
1653983990000|2022-05-31 07:59:50|10548.78|10548.78|10551.69|10551.69|10551.69|10551.69|10548.56|10548.56|0
1653984000000|2022-05-31 08:00:00|10551.53|10551.53|10552.07|10552.07|10552.07|10552.07|10551.53|10551.53|0
1653984010000|2022-05-31 08:00:10|10554.42|10554.42|10557.56|10557.56|10557.56|10557.56|10554.42|10554.42|0
1653984020000|2022-05-31 08:00:20|10556.78|10556.78|10559.13|10559.13|10559.91|10559.91|10556.78|10556.78|0
1653984030000|2022-05-31 08:00:30|10559.79|10559.79|10560.01|10560.01|10560.01|10560.01|10559.79|10559.79|0
1653984040000|2022-05-31 08:00:40|10560.39|10560.39|10561.77|10561.77|10561.77|10561.77|10560.39|10560.39|0
1653984050000|2022-05-31 08:00:50|10562.02|10562.02|10563.45|10563.45|10563.45|10563.45|10562.02|10562.02|0
1653984060000|2022-05-31 08:01:00|10563.9|10563.9|10574.83|10574.83|10574.83|10574.83|10563.9|10563.9|0
1653984070000|2022-05-31 08:01:10|10575.27|10575.27|10576.41|10576.41|10576.41|10576.41|10575.27|10575.27|0
1653984090000|2022-05-31 08:01:30|10576.79|10576.79|10575.22|10575.22|10576.79|10576.79|10575.22|10575.22|0
1653984100000|2022-05-31 08:01:40|10575.4|10575.4|10571.65|10571.65|10575.4|10575.4|10571.65|10571.65|0
1653984110000|2022-05-31 08:01:50|10572.43|10572.43|10575.68|10575.68|10575.68|10575.68|10572.43|10572.43|0
1653984120000|2022-05-31 08:02:00|10576.13|10576.13|10576.13|10576.13|10576.13|10576.13|10576.13|10576.13|0
1653984130000|2022-05-31 08:02:10|10576.24|10576.24|10576.48|10576.48|10576.48|10576.48|10576.24|10576.24|0
1653984140000|2022-05-31 08:02:20|10576.61|10576.61|10575.67|10575.67|10576.61|10576.61|10575.67|10575.67|0
1653984160000|2022-05-31 08:02:40|10574.93|10574.93|10575.43|10575.43|10575.43|10575.43|10574.93|10574.93|0
1653984190000|2022-05-31 08:03:10|10575.33|10575.33|10575.33|10575.33|10575.48|10575.48|10575.03|10575.03|0
1653984200000|2022-05-31 08:03:20|10575.18|10575.18|10573.2|10573.2|10575.18|10575.18|10573.2|10573.2|0
1653984210000|2022-05-31 08:03:30|10572.97|10572.97|10574.3|10574.3|10574.3|10574.3|10572.97|10572.97|0
1653984220000|2022-05-31 08:03:40|10573.86|10573.86|10573.86|10573.86|10573.86|10573.86|10573.86|10573.86|0
1653984240000|2022-05-31 08:04:00|10574.73|10574.73|10576.04|10576.04|10576.04|10576.04|10574.73|10574.73|0
1653984250000|2022-05-31 08:04:10|10575.89|10575.89|10575.89|10575.89|10575.89|10575.89|10575.89|10575.89|0
1653984260000|2022-05-31 08:04:20|10574.33|10574.33|10573.96|10573.96|10574.33|10574.33|10573.96|10573.96|0
1653984300000|2022-05-31 08:05:00|10573.78|10573.78|10573.78|10573.78|10573.78|10573.78|10573.78|10573.78|0
1653984340000|2022-05-31 08:05:40|10573.55|10573.55|10571.37|10571.37|10573.55|10573.55|10571.37|10571.37|0
1653984350000|2022-05-31 08:05:50|10571.22|10571.22|10571.22|10571.22|10571.22|10571.22|10571.22|10571.22|0
1653984370000|2022-05-31 08:06:10|10571.44|10571.44|10572.72|10572.72|10572.72|10572.72|10571.44|10571.44|0
1653984380000|2022-05-31 08:06:20|10572.26|10572.26|10572.26|10572.26|10572.26|10572.26|10572.26|10572.26|0
1653984400000|2022-05-31 08:06:40|10572.51|10572.51|10572.51|10572.51|10572.51|10572.51|10572.51|10572.51|0
1653984420000|2022-05-31 08:07:00|10572.29|10572.29|10572.66|10572.66|10572.87|10572.87|10572.29|10572.29|0
1653984430000|2022-05-31 08:07:10|10572.91|10572.91|10573.54|10573.54|10573.93|10573.93|10572.91|10572.91|0
1653984440000|2022-05-31 08:07:20|10573.47|10573.47|10573.47|10573.47|10573.47|10573.47|10573.47|10573.47|0
1653984450000|2022-05-31 08:07:30|10573.63|10573.63|10573.63|10573.63|10573.63|10573.63|10573.63|10573.63|0
1653984470000|2022-05-31 08:07:50|10573.41|10573.41|10573.41|10573.41|10573.41|10573.41|10573.41|10573.41|0
1653984480000|2022-05-31 08:08:00|10573.94|10573.94|10573.94|10573.94|10573.94|10573.94|10573.94|10573.94|0
1653984500000|2022-05-31 08:08:20|10574.39|10574.39|10574.39|10574.39|10574.39|10574.39|10574.39|10574.39|0
1653984510000|2022-05-31 08:08:30|10573.94|10573.94|10573.94|10573.94|10573.94|10573.94|10573.94|10573.94|0
1653984520000|2022-05-31 08:08:40|10574.11|10574.11|10574.9|10574.9|10574.9|10574.9|10574.11|10574.11|0
1653984530000|2022-05-31 08:08:50|10574.68|10574.68|10576.25|10576.25|10576.25|10576.25|10574.68|10574.68|0
1653984540000|2022-05-31 08:09:00|10576.43|10576.43|10577.99|10577.99|10577.99|10577.99|10576.43|10576.43|0
1653984550000|2022-05-31 08:09:10|10578.2|10578.2|10577.99|10577.99|10578.2|10578.2|10577.99|10577.99|0
1653984560000|2022-05-31 08:09:20|10577.77|10577.77|10577.77|10577.77|10577.77|10577.77|10577.77|10577.77|0
1653984570000|2022-05-31 08:09:30|10579.86|10579.86|10579.85|10579.85|10579.86|10579.86|10579.69|10579.69|0
1653984590000|2022-05-31 08:09:50|10579.74|10579.74|10580.52|10580.52|10580.52|10580.52|10579.74|10579.74|0
1653984600000|2022-05-31 08:10:00|10580.3|10580.3|10580.18|10580.18|10580.52|10580.52|10580.18|10580.18|0
1653984610000|2022-05-31 08:10:10|10580.44|10580.44|10580.35|10580.35|10580.44|10580.44|10580.35|10580.35|0
1653984620000|2022-05-31 08:10:20|10579.9|10579.9|10579.46|10579.46|10579.9|10579.9|10579.46|10579.46|0
1653984640000|2022-05-31 08:10:40|10579.28|10579.28|10578.82|10578.82|10579.28|10579.28|10578.82|10578.82|0
1653984650000|2022-05-31 08:10:50|10578.65|10578.65|10578.29|10578.29|10579|10579|10578.29|10578.29|0
1653984660000|2022-05-31 08:11:00|10577.51|10577.51|10577.26|10577.26|10578.37|10578.37|10577.08|10577.08|0
1653984670000|2022-05-31 08:11:10|10576.89|10576.89|10576.68|10576.68|10576.89|10576.89|10576.68|10576.68|0
1653984690000|2022-05-31 08:11:30|10575.82|10575.82|10575.39|10575.39|10575.82|10575.82|10575.39|10575.39|0
1653984700000|2022-05-31 08:11:40|10574.93|10574.93|10574.87|10574.87|10574.93|10574.93|10574.65|10574.65|0
1653984720000|2022-05-31 08:12:00|10574.09|10574.09|10574.09|10574.09|10574.09|10574.09|10574.09|10574.09|0
1653984730000|2022-05-31 08:12:10|10573.3|10573.3|10574.87|10574.87|10574.87|10574.87|10573.3|10573.3|0
1653984750000|2022-05-31 08:12:30|10574.64|10574.64|10574.55|10574.55|10574.64|10574.64|10572.89|10572.89|0
1653984760000|2022-05-31 08:12:40|10574.99|10574.99|10574.99|10574.99|10574.99|10574.99|10574.99|10574.99|0
1653984770000|2022-05-31 08:12:50|10574.46|10574.46|10574.71|10574.71|10574.71|10574.71|10574.37|10574.37|0
1653984780000|2022-05-31 08:13:00|10574.63|10574.63|10574.9|10574.9|10574.99|10574.99|10574.63|10574.63|0
1653984800000|2022-05-31 08:13:20|10575.04|10575.04|10575.04|10575.04|10575.04|10575.04|10575.04|10575.04|0
1653984810000|2022-05-31 08:13:30|10575.7|10575.7|10575.86|10575.86|10575.86|10575.86|10575.7|10575.7|0
1653984820000|2022-05-31 08:13:40|10576.11|10576.11|10576.01|10576.01|10576.11|10576.11|10576.01|10576.01|0
1653984830000|2022-05-31 08:13:50|10576.09|10576.09|10575.42|10575.42|10576.09|10576.09|10575.42|10575.42|0
1653984840000|2022-05-31 08:14:00|10576.3|10576.3|10575.86|10575.86|10576.3|10576.3|10575.86|10575.86|0
1653984850000|2022-05-31 08:14:10|10576.14|10576.14|10577.22|10577.22|10578.04|10578.04|10576.14|10576.14|0
1653984870000|2022-05-31 08:14:30|10578|10578|10577.82|10577.82|10578|10578|10577.82|10577.82|0
1653984880000|2022-05-31 08:14:40|10577.5|10577.5|10574.9|10574.9|10577.5|10577.5|10574.9|10574.9|0
1653984890000|2022-05-31 08:14:50|10574.46|10574.46|10573.35|10573.35|10574.46|10574.46|10573.35|10573.35|0
1653984900000|2022-05-31 08:15:00|10574.14|10574.14|10573.35|10573.35|10574.14|10574.14|10573.26|10573.26|0
1653984910000|2022-05-31 08:15:10|10573.44|10573.44|10574.14|10574.14|10574.23|10574.23|10573.44|10573.44|0
1653984920000|2022-05-31 08:15:20|10573.92|10573.92|10573.92|10573.92|10573.92|10573.92|10573.92|10573.92|0
1653984930000|2022-05-31 08:15:30|10574.15|10574.15|10574.15|10574.15|10574.15|10574.15|10574.15|10574.15|0
1653984940000|2022-05-31 08:15:40|10573.92|10573.92|10575.92|10575.92|10575.92|10575.92|10573.92|10573.92|0
1653984950000|2022-05-31 08:15:50|10576.1|10576.1|10575.72|10575.72|10576.1|10576.1|10575.72|10575.72|0
1653984960000|2022-05-31 08:16:00|10575.9|10575.9|10575.9|10575.9|10575.9|10575.9|10575.9|10575.9|0
1653984970000|2022-05-31 08:16:10|10576.13|10576.13|10576.21|10576.21|10576.21|10576.21|10576.13|10576.13|0
1653984980000|2022-05-31 08:16:20|10575.78|10575.78|10575.98|10575.98|10575.98|10575.98|10575.56|10575.56|0
1653985000000|2022-05-31 08:16:40|10576.41|10576.41|10576.41|10576.41|10576.41|10576.41|10576.41|10576.41|0
1653985010000|2022-05-31 08:16:50|10576.63|10576.63|10577.15|10577.15|10577.15|10577.15|10576.63|10576.63|0
1653985020000|2022-05-31 08:17:00|10577.27|10577.27|10580.69|10580.69|10580.8|10580.8|10577.27|10577.27|0
1653985030000|2022-05-31 08:17:10|10581.19|10581.19|10581.32|10581.32|10581.32|10581.32|10581.19|10581.19|0
1653985040000|2022-05-31 08:17:20|10581.1|10581.1|10581.1|10581.1|10581.1|10581.1|10581.1|10581.1|0
1653985050000|2022-05-31 08:17:30|10580.97|10580.97|10580.88|10580.88|10581.07|10581.07|10580.88|10580.88|0
1653985060000|2022-05-31 08:17:40|10580.78|10580.78|10580.78|10580.78|10580.78|10580.78|10580.78|10580.78|0
1653985070000|2022-05-31 08:17:50|10580.91|10580.91|10580.91|10580.91|10580.91|10580.91|10580.91|10580.91|0
1653985080000|2022-05-31 08:18:00|10581.33|10581.33|10583.22|10583.22|10584.11|10584.11|10581.33|10581.33|0
1653985090000|2022-05-31 08:18:10|10583.14|10583.14|10583.14|10583.14|10583.14|10583.14|10583.14|10583.14|0
1653985100000|2022-05-31 08:18:20|10583.37|10583.37|10583.37|10583.37|10583.37|10583.37|10583.37|10583.37|0
1653985110000|2022-05-31 08:18:30|10583.76|10583.76|10585.32|10585.32|10585.32|10585.32|10583.76|10583.76|0
1653985120000|2022-05-31 08:18:40|10585.42|10585.42|10585.65|10585.65|10585.65|10585.65|10585.42|10585.42|0
1653985130000|2022-05-31 08:18:50|10586.37|10586.37|10586.86|10586.86|10586.86|10586.86|10586.37|10586.37|0
1653985140000|2022-05-31 08:19:00|10586.95|10586.95|10585.39|10585.39|10587.14|10587.14|10585.39|10585.39|0
1653985150000|2022-05-31 08:19:10|10585.22|10585.22|10582.68|10582.68|10585.22|10585.22|10582.68|10582.68|0
1653985160000|2022-05-31 08:19:20|10582.85|10582.85|10581.88|10581.88|10583.02|10583.02|10581.88|10581.88|0
1653985170000|2022-05-31 08:19:30|10581.97|10581.97|10581.97|10581.97|10581.97|10581.97|10581.97|10581.97|0
1653985210000|2022-05-31 08:20:10|10582.85|10582.85|10582.85|10582.85|10582.85|10582.85|10582.85|10582.85|0
1653985220000|2022-05-31 08:20:20|10583.63|10583.63|10583.11|10583.11|10583.63|10583.63|10583.11|10583.11|0
1653985230000|2022-05-31 08:20:30|10583.24|10583.24|10584.21|10584.21|10584.21|10584.21|10583.24|10583.24|0
1653985240000|2022-05-31 08:20:40|10584.65|10584.65|10584.65|10584.65|10584.65|10584.65|10584.65|10584.65|0
1653985260000|2022-05-31 08:21:00|10585.56|10585.56|10586.42|10586.42|10586.42|10586.42|10585.56|10585.56|0
1653985270000|2022-05-31 08:21:10|10586.54|10586.54|10586.54|10586.54|10586.54|10586.54|10586.54|10586.54|0
1653985280000|2022-05-31 08:21:20|10586.67|10586.67|10586.67|10586.67|10586.67|10586.67|10586.67|10586.67|0
1653985300000|2022-05-31 08:21:40|10586.88|10586.88|10586.88|10586.88|10586.88|10586.88|10586.88|10586.88|0
1653985310000|2022-05-31 08:21:50|10587.1|10587.1|10587.1|10587.1|10587.1|10587.1|10587.1|10587.1|0
1653985320000|2022-05-31 08:22:00|10587.35|10587.35|10587.61|10587.61|10587.61|10587.61|10587.35|10587.35|0
1653985330000|2022-05-31 08:22:10|10588.39|10588.39|10588.58|10588.58|10588.58|10588.58|10588.39|10588.39|0
1653985340000|2022-05-31 08:22:20|10588.15|10588.15|10590.18|10590.18|10590.18|10590.18|10588.15|10588.15|0
1653985360000|2022-05-31 08:22:40|10589.74|10589.74|10590.31|10590.31|10590.31|10590.31|10589.74|10589.74|0
1653985370000|2022-05-31 08:22:50|10590.1|10590.1|10590.1|10590.1|10590.1|10590.1|10590.1|10590.1|0
1653985380000|2022-05-31 08:23:00|10589.31|10589.31|10592.45|10592.45|10592.45|10592.45|10589.31|10589.31|0
1653985390000|2022-05-31 08:23:10|10592.54|10592.54|10592.77|10592.77|10592.77|10592.77|10592.54|10592.54|0
1653985400000|2022-05-31 08:23:20|10592.93|10592.93|10593.17|10593.17|10593.17|10593.17|10592.93|10592.93|0
1653985420000|2022-05-31 08:23:40|10593.3|10593.3|10593.41|10593.41|10593.41|10593.41|10593.3|10593.3|0
1653985430000|2022-05-31 08:23:50|10593.3|10593.3|10593.13|10593.13|10593.35|10593.35|10593.13|10593.13|0
1653985440000|2022-05-31 08:24:00|10593.92|10593.92|10593.92|10593.92|10593.92|10593.92|10593.92|10593.92|0
1653985460000|2022-05-31 08:24:20|10593.48|10593.48|10594.26|10594.26|10594.26|10594.26|10593.48|10593.48|0
1653985470000|2022-05-31 08:24:30|10595.05|10595.05|10595.05|10595.05|10595.05|10595.05|10595.05|10595.05|0
1653985480000|2022-05-31 08:24:40|10595.61|10595.61|10595.61|10595.61|10595.61|10595.61|10595.61|10595.61|0
1653985490000|2022-05-31 08:24:50|10596.4|10596.4|10596.4|10596.4|10596.4|10596.4|10596.4|10596.4|0
1653985500000|2022-05-31 08:25:00|10597.04|10597.04|10596.14|10596.14|10597.04|10597.04|10596.14|10596.14|0
1653985510000|2022-05-31 08:25:10|10596.38|10596.38|10596.09|10596.09|10598.14|10598.14|10596.09|10596.09|0
1653985520000|2022-05-31 08:25:20|10596.19|10596.19|10592.74|10592.74|10596.19|10596.19|10592.74|10592.74|0
1653985530000|2022-05-31 08:25:30|10592.96|10592.96|10588.47|10588.47|10594.55|10594.55|10588.1|10588.1|0
1653985540000|2022-05-31 08:25:40|10588.15|10588.15|10586.95|10586.95|10588.52|10588.52|10586.95|10586.95|0
1653985550000|2022-05-31 08:25:50|10586.42|10586.42|10586.42|10586.42|10586.42|10586.42|10586.42|10586.42|0
1653985560000|2022-05-31 08:26:00|10586.79|10586.79|10585.27|10585.27|10586.79|10586.79|10585.27|10585.27|0
1653985580000|2022-05-31 08:26:20|10584.39|10584.39|10584.84|10584.84|10584.84|10584.84|10584.39|10584.39|0
1653985590000|2022-05-31 08:26:30|10584.34|10584.34|10583.97|10583.97|10584.34|10584.34|10583.97|10583.97|0
1653985600000|2022-05-31 08:26:40|10584.27|10584.27|10584.06|10584.06|10584.42|10584.42|10583.76|10583.76|0
1653985610000|2022-05-31 08:26:50|10584.22|10584.22|10584.39|10584.39|10584.39|10584.39|10584.22|10584.22|0
1653985640000|2022-05-31 08:27:20|10584.57|10584.57|10584.57|10584.57|10584.57|10584.57|10584.57|10584.57|0
1653985650000|2022-05-31 08:27:30|10585.01|10585.01|10585.01|10585.01|10585.01|10585.01|10585.01|10585.01|0
1653985660000|2022-05-31 08:27:40|10584.9|10584.9|10585.42|10585.42|10585.42|10585.42|10583.73|10583.73|0
1653985670000|2022-05-31 08:27:50|10585.78|10585.78|10585.97|10585.97|10585.97|10585.97|10585.78|10585.78|0
1653985680000|2022-05-31 08:28:00|10586.22|10586.22|10586.45|10586.45|10586.45|10586.45|10586.22|10586.22|0
1653985690000|2022-05-31 08:28:10|10586.99|10586.99|10586.04|10586.04|10586.99|10586.99|10586.04|10586.04|0
1653985700000|2022-05-31 08:28:20|10585.93|10585.93|10585.93|10585.93|10585.93|10585.93|10585.93|10585.93|0
1653985710000|2022-05-31 08:28:30|10585.7|10585.7|10585.7|10585.7|10585.7|10585.7|10585.7|10585.7|0
1653985720000|2022-05-31 08:28:40|10585.86|10585.86|10585.65|10585.65|10585.86|10585.86|10585.65|10585.65|0
1653985730000|2022-05-31 08:28:50|10585.43|10585.43|10585.54|10585.54|10585.54|10585.54|10585.43|10585.43|0
1653985740000|2022-05-31 08:29:00|10585.08|10585.08|10585.17|10585.17|10585.17|10585.17|10585.08|10585.08|0
1653985750000|2022-05-31 08:29:10|10585.39|10585.39|10585.17|10585.17|10585.39|10585.39|10585.17|10585.17|0
1653985770000|2022-05-31 08:29:30|10585.54|10585.54|10585.54|10585.54|10585.54|10585.54|10585.54|10585.54|0
1653985780000|2022-05-31 08:29:40|10586.04|10586.04|10586.04|10586.04|10586.04|10586.04|10586.04|10586.04|0
1653985790000|2022-05-31 08:29:50|10585.88|10585.88|10585.88|10585.88|10585.88|10585.88|10585.88|10585.88|0
1653985800000|2022-05-31 08:30:00|10585.65|10585.65|10585.65|10585.65|10585.65|10585.65|10585.65|10585.65|0
1653985810000|2022-05-31 08:30:10|10585.88|10585.88|10585.88|10585.88|10585.88|10585.88|10585.88|10585.88|0
1653985850000|2022-05-31 08:30:50|10586.62|10586.62|10586.99|10586.99|10586.99|10586.99|10586.62|10586.62|0
1653985860000|2022-05-31 08:31:00|10586.74|10586.74|10586.74|10586.74|10586.74|10586.74|10586.74|10586.74|0
1653985870000|2022-05-31 08:31:10|10586.95|10586.95|10586.6|10586.6|10587.18|10587.18|10586.6|10586.6|0
1653985880000|2022-05-31 08:31:20|10586.95|10586.95|10587.13|10587.13|10587.13|10587.13|10586.95|10586.95|0
1653985890000|2022-05-31 08:31:30|10586.7|10586.7|10586.69|10586.69|10587.13|10587.13|10586.69|10586.69|0
1653985920000|2022-05-31 08:32:00|10586.16|10586.16|10585.95|10585.95|10586.16|10586.16|10585.95|10585.95|0
1653985930000|2022-05-31 08:32:10|10585.72|10585.72|10585.72|10585.72|10585.72|10585.72|10585.72|10585.72|0
1653985940000|2022-05-31 08:32:20|10586.18|10586.18|10586.6|10586.6|10586.6|10586.6|10586.18|10586.18|0
1653985950000|2022-05-31 08:32:30|10586.83|10586.83|10586.83|10586.83|10586.83|10586.83|10586.83|10586.83|0
1653985960000|2022-05-31 08:32:40|10586.93|10586.93|10586.93|10586.93|10586.93|10586.93|10586.93|10586.93|0
1653985970000|2022-05-31 08:32:50|10587.16|10587.16|10587.16|10587.16|10587.16|10587.16|10587.16|10587.16|0
1653985990000|2022-05-31 08:33:10|10586.73|10586.73|10587.42|10587.42|10587.63|10587.63|10586.73|10586.73|0
1653986010000|2022-05-31 08:33:30|10587.19|10587.19|10587.54|10587.54|10587.54|10587.54|10587.19|10587.19|0
1653986030000|2022-05-31 08:33:50|10587.29|10587.29|10586.89|10586.89|10587.29|10587.29|10586.89|10586.89|0
1653986050000|2022-05-31 08:34:10|10586.66|10586.66|10586.66|10586.66|10586.66|10586.66|10586.66|10586.66|0
1653986070000|2022-05-31 08:34:30|10586.44|10586.44|10585.99|10585.99|10586.44|10586.44|10585.99|10585.99|0
1653986080000|2022-05-31 08:34:40|10584.42|10584.42|10584.59|10584.59|10584.59|10584.59|10584.42|10584.42|0
1653986090000|2022-05-31 08:34:50|10586.94|10586.94|10586.74|10586.74|10587.28|10587.28|10586.74|10586.74|0
1653986100000|2022-05-31 08:35:00|10586.9|10586.9|10588.27|10588.27|10588.46|10588.46|10586.9|10586.9|0
1653986110000|2022-05-31 08:35:10|10589.32|10589.32|10588.42|10588.42|10589.32|10589.32|10587.64|10587.64|0
1653986120000|2022-05-31 08:35:20|10588.2|10588.2|10587.03|10587.03|10588.2|10588.2|10587.03|10587.03|0
1653986130000|2022-05-31 08:35:30|10586.58|10586.58|10586.78|10586.78|10587.23|10587.23|10586.55|10586.55|0
1653986140000|2022-05-31 08:35:40|10586.31|10586.31|10586.68|10586.68|10586.68|10586.68|10586.31|10586.31|0
1653986150000|2022-05-31 08:35:50|10587.32|10587.32|10586.65|10586.65|10587.32|10587.32|10586.42|10586.42|0
1653986160000|2022-05-31 08:36:00|10586.42|10586.42|10586.42|10586.42|10586.42|10586.42|10586.42|10586.42|0
1653986170000|2022-05-31 08:36:10|10585.96|10585.96|10585.63|10585.63|10585.96|10585.96|10585.63|10585.63|0
1653986180000|2022-05-31 08:36:20|10585.29|10585.29|10585.29|10585.29|10585.29|10585.29|10585.29|10585.29|0
1653986190000|2022-05-31 08:36:30|10584.94|10584.94|10584.85|10584.85|10584.94|10584.94|10584.85|10584.85|0
1653986210000|2022-05-31 08:36:50|10584.67|10584.67|10584.34|10584.34|10584.85|10584.85|10584.34|10584.34|0
1653986220000|2022-05-31 08:37:00|10584.43|10584.43|10584.43|10584.43|10584.43|10584.43|10584.43|10584.43|0
1653986230000|2022-05-31 08:37:10|10584.21|10584.21|10584.32|10584.32|10584.32|10584.32|10584.21|10584.21|0
1653986240000|2022-05-31 08:37:20|10582.72|10582.72|10582.63|10582.63|10582.72|10582.72|10582.63|10582.63|0
1653986250000|2022-05-31 08:37:30|10582.38|10582.38|10582.38|10582.38|10582.38|10582.38|10582.38|10582.38|0
1653986260000|2022-05-31 08:37:40|10581.85|10581.85|10581.85|10581.85|10581.85|10581.85|10581.85|10581.85|0
1653986290000|2022-05-31 08:38:10|10581.6|10581.6|10581.01|10581.01|10581.6|10581.6|10581.01|10581.01|0
1653986300000|2022-05-31 08:38:20|10580.69|10580.69|10580.11|10580.11|10581.93|10581.93|10580.11|10580.11|0
1653986310000|2022-05-31 08:38:30|10579.86|10579.86|10579.86|10579.86|10579.86|10579.86|10579.86|10579.86|0
1653986340000|2022-05-31 08:39:00|10579.68|10579.68|10580.3|10580.3|10580.3|10580.3|10579.68|10579.68|0
1653986350000|2022-05-31 08:39:10|10580.12|10580.12|10580.3|10580.3|10580.3|10580.3|10580.12|10580.12|0
1653986360000|2022-05-31 08:39:20|10580.55|10580.55|10580.55|10580.55|10580.55|10580.55|10580.55|10580.55|0
1653986370000|2022-05-31 08:39:30|10580.4|10580.4|10580.27|10580.27|10580.4|10580.4|10580.27|10580.27|0
1653986380000|2022-05-31 08:39:40|10580.19|10580.19|10580.12|10580.12|10580.19|10580.19|10580.12|10580.12|0
1653986390000|2022-05-31 08:39:50|10579.94|10579.94|10579.94|10579.94|10579.94|10579.94|10579.94|10579.94|0
1653986400000|2022-05-31 08:40:00|10579.49|10579.49|10579.76|10579.76|10579.76|10579.76|10579.07|10579.07|0
1653986410000|2022-05-31 08:40:10|10579.51|10579.51|10579.63|10579.63|10579.63|10579.63|10579.51|10579.51|0
1653986430000|2022-05-31 08:40:30|10580.13|10580.13|10580.13|10580.13|10580.13|10580.13|10580.13|10580.13|0
1653986440000|2022-05-31 08:40:40|10580.25|10580.25|10579.69|10579.69|10580.25|10580.25|10579.69|10579.69|0
1653986450000|2022-05-31 08:40:50|10579.88|10579.88|10579.65|10579.65|10579.88|10579.88|10579.65|10579.65|0
1653986460000|2022-05-31 08:41:00|10579.43|10579.43|10579.8|10579.8|10579.8|10579.8|10579.43|10579.43|0
1653986480000|2022-05-31 08:41:20|10580.03|10580.03|10580.48|10580.48|10580.48|10580.48|10580.03|10580.03|0
1653986490000|2022-05-31 08:41:30|10580.69|10580.69|10580.74|10580.74|10580.74|10580.74|10580.56|10580.56|0
1653986500000|2022-05-31 08:41:40|10580.51|10580.51|10580.28|10580.28|10580.51|10580.51|10580.28|10580.28|0
1653986510000|2022-05-31 08:41:50|10580.51|10580.51|10580.74|10580.74|10580.74|10580.74|10580.51|10580.51|0
1653986520000|2022-05-31 08:42:00|10580.28|10580.28|10580.05|10580.05|10580.28|10580.28|10580.05|10580.05|0
1653986530000|2022-05-31 08:42:10|10580.15|10580.15|10579.92|10579.92|10580.15|10580.15|10579.92|10579.92|0
1653986560000|2022-05-31 08:42:40|10580.26|10580.26|10580.26|10580.26|10580.26|10580.26|10580.26|10580.26|0
1653986570000|2022-05-31 08:42:50|10580.48|10580.48|10580.57|10580.57|10580.57|10580.57|10580.48|10580.48|0
1653986590000|2022-05-31 08:43:10|10581.26|10581.26|10581.09|10581.09|10581.26|10581.26|10581.09|10581.09|0
1653986600000|2022-05-31 08:43:20|10581.18|10581.18|10581.16|10581.16|10581.18|10581.18|10580.72|10580.72|0
1653986610000|2022-05-31 08:43:30|10581.25|10581.25|10581.25|10581.25|10581.25|10581.25|10581.25|10581.25|0
1653986620000|2022-05-31 08:43:40|10581.35|10581.35|10580.73|10580.73|10581.35|10581.35|10580.73|10580.73|0
1653986630000|2022-05-31 08:43:50|10580.29|10580.29|10580.29|10580.29|10580.29|10580.29|10580.29|10580.29|0
1653986640000|2022-05-31 08:44:00|10580.66|10580.66|10581.62|10581.62|10581.62|10581.62|10580.66|10580.66|0
1653986650000|2022-05-31 08:44:10|10581.49|10581.49|10580.92|10580.92|10581.49|10581.49|10580.64|10580.64|0
1653986660000|2022-05-31 08:44:20|10581.11|10581.11|10581.11|10581.11|10581.11|10581.11|10581.11|10581.11|0
1653986670000|2022-05-31 08:44:30|10581.44|10581.44|10581.87|10581.87|10581.87|10581.87|10581.44|10581.44|0
1653986690000|2022-05-31 08:44:50|10582.1|10582.1|10582.1|10582.1|10582.1|10582.1|10582.1|10582.1|0
1653986700000|2022-05-31 08:45:00|10582.26|10582.26|10581.89|10581.89|10582.37|10582.37|10581.71|10581.71|0
1653986710000|2022-05-31 08:45:10|10582.05|10582.05|10581.85|10581.85|10582.05|10582.05|10581.76|10581.76|0
1653986720000|2022-05-31 08:45:20|10581.97|10581.97|10582.07|10582.07|10582.07|10582.07|10581.97|10581.97|0
1653986740000|2022-05-31 08:45:40|10582.44|10582.44|10582.44|10582.44|10582.44|10582.44|10582.44|10582.44|0
1653986750000|2022-05-31 08:45:50|10582.69|10582.69|10582.41|10582.41|10582.69|10582.69|10581.96|10581.96|0
1653986760000|2022-05-31 08:46:00|10582.63|10582.63|10583.01|10583.01|10583.01|10583.01|10582.63|10582.63|0
1653986770000|2022-05-31 08:46:10|10582.92|10582.92|10582.92|10582.92|10582.92|10582.92|10582.92|10582.92|0
1653986780000|2022-05-31 08:46:20|10583.04|10583.04|10582.92|10582.92|10583.04|10583.04|10582.92|10582.92|0
1653986790000|2022-05-31 08:46:30|10583.17|10583.17|10583.04|10583.04|10583.17|10583.17|10583.04|10583.04|0
1653986810000|2022-05-31 08:46:50|10583.4|10583.4|10583.4|10583.4|10583.4|10583.4|10583.4|10583.4|0
1653986820000|2022-05-31 08:47:00|10583.63|10583.63|10583.63|10583.63|10583.63|10583.63|10583.63|10583.63|0
1653986840000|2022-05-31 08:47:20|10583.4|10583.4|10583.15|10583.15|10583.4|10583.4|10583.15|10583.15|0
1653986850000|2022-05-31 08:47:30|10583.02|10583.02|10583.02|10583.02|10583.02|10583.02|10583.02|10583.02|0
1653986860000|2022-05-31 08:47:40|10582.78|10582.78|10582.78|10582.78|10582.78|10582.78|10582.78|10582.78|0
1653986880000|2022-05-31 08:48:00|10582.6|10582.6|10582.6|10582.6|10582.6|10582.6|10582.6|10582.6|0
1653986890000|2022-05-31 08:48:10|10582.44|10582.44|10582.35|10582.35|10582.44|10582.44|10582.35|10582.35|0
1653986900000|2022-05-31 08:48:20|10582.53|10582.53|10582.53|10582.53|10582.53|10582.53|10582.53|10582.53|0
1653986910000|2022-05-31 08:48:30|10582.08|10582.08|10581.83|10581.83|10582.08|10582.08|10581.83|10581.83|0
1653986920000|2022-05-31 08:48:40|10582.08|10582.08|10582.08|10582.08|10582.08|10582.08|10582.08|10582.08|0
1653986930000|2022-05-31 08:48:50|10582.45|10582.45|10582.45|10582.45|10582.45|10582.45|10582.45|10582.45|0
1653986940000|2022-05-31 08:49:00|10582.54|10582.54|10582.54|10582.54|10582.54|10582.54|10582.54|10582.54|0
1653986950000|2022-05-31 08:49:10|10582.32|10582.32|10582.23|10582.23|10582.32|10582.32|10582.23|10582.23|0
1653986960000|2022-05-31 08:49:20|10582.14|10582.14|10582.14|10582.14|10582.14|10582.14|10582.14|10582.14|0
1653986970000|2022-05-31 08:49:30|10582.37|10582.37|10582.37|10582.37|10582.37|10582.37|10582.37|10582.37|0
1653986990000|2022-05-31 08:49:50|10582.19|10582.19|10581.16|10581.16|10582.28|10582.28|10581.16|10581.16|0
1653987000000|2022-05-31 08:50:00|10580.71|10580.71|10580.25|10580.25|10580.71|10580.71|10580.02|10580.02|0
1653987010000|2022-05-31 08:50:10|10580.34|10580.34|10580.52|10580.52|10580.52|10580.52|10580.34|10580.34|0
1653987030000|2022-05-31 08:50:30|10580.34|10580.34|10577.92|10577.92|10580.34|10580.34|10577.21|10577.21|0
1653987050000|2022-05-31 08:50:50|10578.01|10578.01|10578.01|10578.01|10578.01|10578.01|10578.01|10578.01|0
1653987060000|2022-05-31 08:51:00|10578.25|10578.25|10579|10579|10579|10579|10578.25|10578.25|0
1653987070000|2022-05-31 08:51:10|10579.35|10579.35|10579.4|10579.4|10579.57|10579.57|10579.35|10579.35|0
1653987080000|2022-05-31 08:51:20|10579.56|10579.56|10579.93|10579.93|10579.93|10579.93|10579.56|10579.56|0
1653987090000|2022-05-31 08:51:30|10580.19|10580.19|10580.19|10580.19|10580.19|10580.19|10580.19|10580.19|0
1653987110000|2022-05-31 08:51:50|10581.07|10581.07|10581.74|10581.74|10582.18|10582.18|10581.07|10581.07|0
1653987130000|2022-05-31 08:52:10|10585.33|10585.33|10586.14|10586.14|10586.14|10586.14|10585.33|10585.33|0
1653987150000|2022-05-31 08:52:30|10585.91|10585.91|10585.98|10585.98|10586.14|10586.14|10585.91|10585.91|0
1653987160000|2022-05-31 08:52:40|10586.15|10586.15|10586.32|10586.32|10586.32|10586.32|10586.15|10586.15|0
1653987180000|2022-05-31 08:53:00|10586.82|10586.82|10586.82|10586.82|10586.82|10586.82|10586.82|10586.82|0
1653987190000|2022-05-31 08:53:10|10586.91|10586.91|10586.91|10586.91|10586.91|10586.91|10586.91|10586.91|0
1653987200000|2022-05-31 08:53:20|10587.08|10587.08|10586.7|10586.7|10587.16|10587.16|10586.7|10586.7|0
1653987210000|2022-05-31 08:53:30|10586.26|10586.26|10587.08|10587.08|10587.08|10587.08|10585.38|10585.38|0
1653987220000|2022-05-31 08:53:40|10587.26|10587.26|10587.43|10587.43|10587.8|10587.8|10587.26|10587.26|0
1653987230000|2022-05-31 08:53:50|10587.87|10587.87|10587.36|10587.36|10587.87|10587.87|10587|10587|0
1653987250000|2022-05-31 08:54:10|10587.52|10587.52|10587.52|10587.52|10587.52|10587.52|10587.52|10587.52|0
1653987260000|2022-05-31 08:54:20|10587.35|10587.35|10586.73|10586.73|10587.35|10587.35|10586.73|10586.73|0
1653987270000|2022-05-31 08:54:30|10586.41|10586.41|10586.08|10586.08|10586.41|10586.41|10586.08|10586.08|0
1653987280000|2022-05-31 08:54:40|10585.22|10585.22|10585.22|10585.22|10585.22|10585.22|10585.22|10585.22|0
1653987300000|2022-05-31 08:55:00|10584.44|10584.44|10583.53|10583.53|10584.5|10584.5|10583.53|10583.53|0
1653987310000|2022-05-31 08:55:10|10583.37|10583.37|10585.46|10585.46|10585.79|10585.79|10582.86|10582.86|0
1653987320000|2022-05-31 08:55:20|10585.34|10585.34|10585.46|10585.46|10585.89|10585.89|10585.34|10585.34|0
1653987330000|2022-05-31 08:55:30|10585.23|10585.23|10585.01|10585.01|10585.23|10585.23|10585.01|10585.01|0
1653987340000|2022-05-31 08:55:40|10584.68|10584.68|10581.36|10581.36|10584.68|10584.68|10581.36|10581.36|0
1653987350000|2022-05-31 08:55:50|10582.23|10582.23|10582.85|10582.85|10582.85|10582.85|10582.23|10582.23|0
1653987360000|2022-05-31 08:56:00|10583.63|10583.63|10583.28|10583.28|10583.63|10583.63|10583.28|10583.28|0
1653987370000|2022-05-31 08:56:10|10583.71|10583.71|10582.77|10582.77|10583.71|10583.71|10582.68|10582.68|0
1653987380000|2022-05-31 08:56:20|10582.44|10582.44|10582.92|10582.92|10582.92|10582.92|10582.44|10582.44|0
1653987390000|2022-05-31 08:56:30|10582.74|10582.74|10581.33|10581.33|10582.74|10582.74|10581.33|10581.33|0
1653987400000|2022-05-31 08:56:40|10581.15|10581.15|10581.15|10581.15|10581.15|10581.15|10581.15|10581.15|0
1653987410000|2022-05-31 08:56:50|10580.85|10580.85|10579.28|10579.28|10580.85|10580.85|10579.28|10579.28|0
1653987420000|2022-05-31 08:57:00|10578.7|10578.7|10577.61|10577.61|10578.7|10578.7|10577.61|10577.61|0
1653987430000|2022-05-31 08:57:10|10577.97|10577.97|10577.97|10577.97|10577.97|10577.97|10577.97|10577.97|0
1653987440000|2022-05-31 08:57:20|10577.84|10577.84|10577.84|10577.84|10577.84|10577.84|10577.84|10577.84|0
1653987450000|2022-05-31 08:57:30|10578.07|10578.07|10577.98|10577.98|10578.07|10578.07|10577.98|10577.98|0
1653987480000|2022-05-31 08:58:00|10577.76|10577.76|10577.76|10577.76|10577.76|10577.76|10577.76|10577.76|0
1653987490000|2022-05-31 08:58:10|10577.53|10577.53|10577.53|10577.53|10577.53|10577.53|10577.53|10577.53|0
1653987500000|2022-05-31 08:58:20|10577.35|10577.35|10577.85|10577.85|10577.85|10577.85|10577.35|10577.35|0
1653987510000|2022-05-31 08:58:30|10577.97|10577.97|10577.8|10577.8|10578.83|10578.83|10577.8|10577.8|0
1653987520000|2022-05-31 08:58:40|10576.92|10576.92|10578.49|10578.49|10578.49|10578.49|10576.92|10576.92|0
1653987530000|2022-05-31 08:58:50|10578.3|10578.3|10578.3|10578.3|10578.3|10578.3|10578.3|10578.3|0
1653987550000|2022-05-31 08:59:10|10578.62|10578.62|10578.62|10578.62|10578.62|10578.62|10578.62|10578.62|0
1653987570000|2022-05-31 08:59:30|10578.75|10578.75|10577.87|10577.87|10578.75|10578.75|10577.87|10577.87|0
1653987580000|2022-05-31 08:59:40|10578.33|10578.33|10578.33|10578.33|10578.33|10578.33|10578.33|10578.33|0
1653987590000|2022-05-31 08:59:50|10578.7|10578.7|10579.66|10579.66|10579.66|10579.66|10578.7|10578.7|0
1653987600000|2022-05-31 09:00:00|10579.59|10579.59|10579.45|10579.45|10579.59|10579.59|10579.45|10579.45|0
1653987610000|2022-05-31 09:00:10|10579.01|10579.01|10578.82|10578.82|10579.1|10579.1|10578.82|10578.82|0
1653987620000|2022-05-31 09:00:20|10578.93|10578.93|10578.82|10578.82|10578.93|10578.93|10578.82|10578.82|0
1653987630000|2022-05-31 09:00:30|10576.47|10576.47|10576.47|10576.47|10576.47|10576.47|10576.47|10576.47|0
1653987640000|2022-05-31 09:00:40|10576.18|10576.18|10575.45|10575.45|10576.18|10576.18|10575.45|10575.45|0
1653987650000|2022-05-31 09:00:50|10575.02|10575.02|10574.71|10574.71|10575.02|10575.02|10574.71|10574.71|0
1653987660000|2022-05-31 09:01:00|10574.46|10574.46|10573.99|10573.99|10574.46|10574.46|10573.83|10573.83|0
1653987670000|2022-05-31 09:01:10|10574.47|10574.47|10573.46|10573.46|10574.47|10574.47|10573.46|10573.46|0
1653987680000|2022-05-31 09:01:20|10573.82|10573.82|10574.77|10574.77|10574.77|10574.77|10573.82|10573.82|0
1653987700000|2022-05-31 09:01:40|10575.55|10575.55|10573.89|10573.89|10575.55|10575.55|10573.89|10573.89|0
1653987710000|2022-05-31 09:01:50|10573.45|10573.45|10573.08|10573.08|10573.56|10573.56|10573.08|10573.08|0
1653987720000|2022-05-31 09:02:00|10572.97|10572.97|10573.61|10573.61|10574.29|10574.29|10572.97|10572.97|0
1653987730000|2022-05-31 09:02:10|10573.36|10573.36|10573.18|10573.18|10573.36|10573.36|10573.18|10573.18|0
1653987740000|2022-05-31 09:02:20|10570.83|10570.83|10569.19|10569.19|10570.83|10570.83|10569.19|10569.19|0
1653987750000|2022-05-31 09:02:30|10569.07|10569.07|10567.51|10567.51|10569.07|10569.07|10567.51|10567.51|0
1653987760000|2022-05-31 09:02:40|10567.79|10567.79|10566.2|10566.2|10567.79|10567.79|10566.2|10566.2|0
1653987770000|2022-05-31 09:02:50|10566.08|10566.08|10568.43|10568.43|10568.43|10568.43|10566.08|10566.08|0
1653987780000|2022-05-31 09:03:00|10567.9|10567.9|10568.8|10568.8|10568.8|10568.8|10567.68|10567.68|0
1653987810000|2022-05-31 09:03:30|10569.15|10569.15|10568.92|10568.92|10569.15|10569.15|10568.92|10568.92|0
1653987830000|2022-05-31 09:03:50|10569.4|10569.4|10569.4|10569.4|10569.4|10569.4|10569.4|10569.4|0
1653987850000|2022-05-31 09:04:10|10569.57|10569.57|10568.92|10568.92|10569.57|10569.57|10568.92|10568.92|0
1653987860000|2022-05-31 09:04:20|10568.48|10568.48|10567.82|10567.82|10568.48|10568.48|10567.82|10567.82|0
1653987880000|2022-05-31 09:04:40|10568.25|10568.25|10568.94|10568.94|10568.94|10568.94|10568.25|10568.25|0
1653987890000|2022-05-31 09:04:50|10568.81|10568.81|10569.16|10569.16|10569.36|10569.36|10568.81|10568.81|0
1653987900000|2022-05-31 09:05:00|10568.94|10568.94|10568.94|10568.94|10568.94|10568.94|10568.94|10568.94|0
1653987910000|2022-05-31 09:05:10|10568.69|10568.69|10568.27|10568.27|10568.69|10568.69|10568.27|10568.27|0
1653987920000|2022-05-31 09:05:20|10568.02|10568.02|10568.35|10568.35|10568.35|10568.35|10568.02|10568.02|0
1653987930000|2022-05-31 09:05:30|10568.22|10568.22|10566.9|10566.9|10568.22|10568.22|10566.9|10566.9|0
1653987960000|2022-05-31 09:06:00|10567.05|10567.05|10567.05|10567.05|10567.05|10567.05|10567.05|10567.05|0
1653987970000|2022-05-31 09:06:10|10567.13|10567.13|10567.35|10567.35|10567.35|10567.35|10567.13|10567.13|0
1653987980000|2022-05-31 09:06:20|10567.84|10567.84|10568.17|10568.17|10568.17|10568.17|10567.84|10567.84|0
1653987990000|2022-05-31 09:06:30|10568.02|10568.02|10566.7|10566.7|10568.02|10568.02|10566.7|10566.7|0
1653988000000|2022-05-31 09:06:40|10566.27|10566.27|10566.27|10566.27|10567.14|10567.14|10565.83|10565.83|0
1653988020000|2022-05-31 09:07:00|10567.12|10567.12|10567.12|10567.12|10567.12|10567.12|10567.12|10567.12|0
1653988030000|2022-05-31 09:07:10|10567|10567|10567.25|10567.25|10567.25|10567.25|10567|10567|0
1653988040000|2022-05-31 09:07:20|10567.74|10567.74|10567.74|10567.74|10567.74|10567.74|10567.74|10567.74|0
1653988050000|2022-05-31 09:07:30|10566.33|10566.33|10564.91|10564.91|10566.56|10566.56|10564.91|10564.91|0
1653988060000|2022-05-31 09:07:40|10564.13|10564.13|10564.71|10564.71|10564.71|10564.71|10564.13|10564.13|0
1653988070000|2022-05-31 09:07:50|10565.37|10565.37|10566.93|10566.93|10566.93|10566.93|10565.37|10565.37|0
1653988080000|2022-05-31 09:08:00|10567.37|10567.37|10567.7|10567.7|10567.7|10567.7|10567.37|10567.37|0
1653988090000|2022-05-31 09:08:10|10568.18|10568.18|10568.42|10568.42|10568.42|10568.42|10568.18|10568.18|0
1653988100000|2022-05-31 09:08:20|10568.66|10568.66|10569.82|10569.82|10569.82|10569.82|10568.66|10568.66|0
1653988110000|2022-05-31 09:08:30|10569.6|10569.6|10566.92|10566.92|10569.6|10569.6|10566.92|10566.92|0
1653988120000|2022-05-31 09:08:40|10567.14|10567.14|10566.7|10566.7|10567.14|10567.14|10566.7|10566.7|0
1653988130000|2022-05-31 09:08:50|10566.88|10566.88|10566.88|10566.88|10566.88|10566.88|10566.88|10566.88|0
1653988140000|2022-05-31 09:09:00|10566.44|10566.44|10566.44|10566.44|10566.44|10566.44|10566.44|10566.44|0
1653988150000|2022-05-31 09:09:10|10566.79|10566.79|10566.79|10566.79|10566.79|10566.79|10566.79|10566.79|0
1653988160000|2022-05-31 09:09:20|10566.13|10566.13|10566.13|10566.13|10566.13|10566.13|10566.13|10566.13|0
1653988190000|2022-05-31 09:09:50|10565.63|10565.63|10565.63|10565.63|10565.63|10565.63|10565.63|10565.63|0
1653988200000|2022-05-31 09:10:00|10565.26|10565.26|10564.63|10564.63|10565.64|10565.64|10564.5|10564.5|0
1653988210000|2022-05-31 09:10:10|10564.76|10564.76|10565.25|10565.25|10565.25|10565.25|10564.76|10564.76|0
1653988230000|2022-05-31 09:10:30|10565.13|10565.13|10565.13|10565.13|10565.13|10565.13|10565.13|10565.13|0
1653988240000|2022-05-31 09:10:40|10564.95|10564.95|10564.08|10564.08|10564.95|10564.95|10564.08|10564.08|0
1653988260000|2022-05-31 09:11:00|10564.54|10564.54|10562.12|10562.12|10564.54|10564.54|10562.12|10562.12|0
1653988270000|2022-05-31 09:11:10|10560.55|10560.55|10557.4|10557.4|10560.55|10560.55|10557.4|10557.4|0
1653988280000|2022-05-31 09:11:20|10557.19|10557.19|10554.59|10554.59|10557.19|10557.19|10554.59|10554.59|0
1653988290000|2022-05-31 09:11:30|10555.37|10555.37|10555.79|10555.79|10556.01|10556.01|10555.23|10555.23|0
1653988300000|2022-05-31 09:11:40|10555|10555|10552.8|10552.8|10555|10555|10552.8|10552.8|0
1653988310000|2022-05-31 09:11:50|10552.7|10552.7|10551.73|10551.73|10552.7|10552.7|10551.73|10551.73|0
1653988320000|2022-05-31 09:12:00|10551.38|10551.38|10549.09|10549.09|10551.38|10551.38|10549.09|10549.09|0
1653988330000|2022-05-31 09:12:10|10548.71|10548.71|10548.54|10548.54|10549.17|10549.17|10547.98|10547.98|0
1653988340000|2022-05-31 09:12:20|10548.15|10548.15|10549.09|10549.09|10550.66|10550.66|10548.15|10548.15|0
1653988350000|2022-05-31 09:12:30|10550.66|10550.66|10550.51|10550.51|10550.66|10550.66|10549.43|10549.43|0
1653988360000|2022-05-31 09:12:40|10549.72|10549.72|10550.51|10550.51|10551.29|10551.29|10549.72|10549.72|0
1653988380000|2022-05-31 09:13:00|10549.72|10549.72|10549.33|10549.33|10549.72|10549.72|10549.33|10549.33|0
1653988390000|2022-05-31 09:13:10|10549.56|10549.56|10549.78|10549.78|10549.78|10549.78|10549.56|10549.56|0
1653988400000|2022-05-31 09:13:20|10550.03|10550.03|10549.81|10549.81|10550.03|10550.03|10549.81|10549.81|0
1653988410000|2022-05-31 09:13:30|10549.58|10549.58|10549.65|10549.65|10549.76|10549.76|10549.1|10549.1|0
1653988420000|2022-05-31 09:13:40|10550.09|10550.09|10550.09|10550.09|10550.09|10550.09|10550.09|10550.09|0
1653988430000|2022-05-31 09:13:50|10549.86|10549.86|10549.63|10549.63|10549.86|10549.86|10549.63|10549.63|0
1653988440000|2022-05-31 09:14:00|10549.1|10549.1|10543.7|10543.7|10549.1|10549.1|10543.7|10543.7|0
1653988450000|2022-05-31 09:14:10|10543.42|10543.42|10543.94|10543.94|10544.08|10544.08|10543.42|10543.42|0
1653988460000|2022-05-31 09:14:20|10543.84|10543.84|10540.43|10540.43|10543.84|10543.84|10540.43|10540.43|0
1653988470000|2022-05-31 09:14:30|10540.07|10540.07|10535.56|10535.56|10540.07|10540.07|10535.56|10535.56|0
1653988480000|2022-05-31 09:14:40|10535.33|10535.33|10535.74|10535.74|10535.74|10535.74|10534.86|10534.86|0
1653988490000|2022-05-31 09:14:50|10535.52|10535.52|10534.37|10534.37|10535.52|10535.52|10534.06|10534.06|0
1653988500000|2022-05-31 09:15:00|10534.27|10534.27|10533.95|10533.95|10534.27|10534.27|10533.95|10533.95|0
1653988510000|2022-05-31 09:15:10|10533.24|10533.24|10531.43|10531.43|10533.24|10533.24|10531.43|10531.43|0
1653988530000|2022-05-31 09:15:30|10530.81|10530.81|10530.81|10530.81|10530.81|10530.81|10530.81|10530.81|0
1653988540000|2022-05-31 09:15:40|10531.18|10531.18|10530.85|10530.85|10531.24|10531.24|10530.8|10530.8|0
1653988570000|2022-05-31 09:16:10|10530.46|10530.46|10530.46|10530.46|10530.46|10530.46|10530.46|10530.46|0
1653988580000|2022-05-31 09:16:20|10530.23|10530.23|10530.23|10530.23|10530.23|10530.23|10530.23|10530.23|0
1653988590000|2022-05-31 09:16:30|10530.46|10530.46|10530.46|10530.46|10530.46|10530.46|10530.46|10530.46|0
1653988600000|2022-05-31 09:16:40|10530|10530|10530.16|10530.16|10530.16|10530.16|10530|10530|0
1653988610000|2022-05-31 09:16:50|10530.39|10530.39|10534.2|10534.2|10534.2|10534.2|10530.39|10530.39|0
1653988620000|2022-05-31 09:17:00|10534.33|10534.33|10534.2|10534.2|10534.33|10534.33|10534.2|10534.2|0
1653988630000|2022-05-31 09:17:10|10534.44|10534.44|10534.44|10534.44|10534.44|10534.44|10534.44|10534.44|0
1653988640000|2022-05-31 09:17:20|10534.36|10534.36|10534.52|10534.52|10534.52|10534.52|10534.28|10534.28|0
1653988650000|2022-05-31 09:17:30|10534.65|10534.65|10534.65|10534.65|10534.65|10534.65|10534.65|10534.65|0
1653988660000|2022-05-31 09:17:40|10534.52|10534.52|10534.3|10534.3|10534.52|10534.52|10534.3|10534.3|0
1653988680000|2022-05-31 09:18:00|10534.67|10534.67|10534.67|10534.67|10534.67|10534.67|10534.67|10534.67|0
1653988700000|2022-05-31 09:18:20|10534.3|10534.3|10534.3|10534.3|10534.3|10534.3|10534.3|10534.3|0
1653988710000|2022-05-31 09:18:30|10534.56|10534.56|10535.07|10535.07|10535.17|10535.17|10534.56|10534.56|0
1653988720000|2022-05-31 09:18:40|10534.63|10534.63|10531.15|10531.15|10534.63|10534.63|10531.15|10531.15|0
1653988730000|2022-05-31 09:18:50|10530.91|10530.91|10529.6|10529.6|10530.91|10530.91|10529.6|10529.6|0
1653988740000|2022-05-31 09:19:00|10529.25|10529.25|10529.25|10529.25|10529.25|10529.25|10529.25|10529.25|0
1653988760000|2022-05-31 09:19:20|10529.53|10529.53|10528.55|10528.55|10529.53|10529.53|10528.55|10528.55|0
1653988770000|2022-05-31 09:19:30|10528.3|10528.3|10528.3|10528.3|10528.3|10528.3|10528.3|10528.3|0
1653988800000|2022-05-31 09:20:00|10527.61|10527.61|10527.71|10527.71|10527.71|10527.71|10527.61|10527.61|0
1653988810000|2022-05-31 09:20:10|10528.13|10528.13|10528.24|10528.24|10528.24|10528.24|10528.13|10528.13|0
1653988820000|2022-05-31 09:20:20|10527.99|10527.99|10527.81|10527.81|10528.17|10528.17|10527.81|10527.81|0
1653988840000|2022-05-31 09:20:40|10528.18|10528.18|10527.81|10527.81|10528.18|10528.18|10527.81|10527.81|0
1653988850000|2022-05-31 09:20:50|10528.04|10528.04|10530.03|10530.03|10530.03|10530.03|10527.65|10527.65|0
1653988860000|2022-05-31 09:21:00|10529.59|10529.59|10529.36|10529.36|10529.59|10529.59|10529.36|10529.36|0
1653988870000|2022-05-31 09:21:10|10528.92|10528.92|10524.81|10524.81|10528.92|10528.92|10524.81|10524.81|0
1653988880000|2022-05-31 09:21:20|10524.38|10524.38|10524.38|10524.38|10524.38|10524.38|10524.38|10524.38|0
1653988890000|2022-05-31 09:21:30|10526.48|10526.48|10526.08|10526.08|10526.48|10526.48|10525.99|10525.99|0
1653988900000|2022-05-31 09:21:40|10524.51|10524.51|10524.51|10524.51|10524.51|10524.51|10524.51|10524.51|0
1653988930000|2022-05-31 09:22:10|10524.75|10524.75|10525.5|10525.5|10525.5|10525.5|10524.75|10524.75|0
1653988940000|2022-05-31 09:22:20|10526.37|10526.37|10526.37|10526.37|10526.37|10526.37|10526.37|10526.37|0
1653988960000|2022-05-31 09:22:40|10526.14|10526.14|10526.37|10526.37|10526.37|10526.37|10526.14|10526.14|0
1653988970000|2022-05-31 09:22:50|10525.68|10525.68|10525.68|10525.68|10525.68|10525.68|10525.68|10525.68|0
1653988980000|2022-05-31 09:23:00|10525.83|10525.83|10524.81|10524.81|10526.13|10526.13|10524.81|10524.81|0
1653988990000|2022-05-31 09:23:10|10525.25|10525.25|10525.37|10525.37|10525.37|10525.37|10525.25|10525.25|0
1653989000000|2022-05-31 09:23:20|10525.45|10525.45|10524|10524|10525.45|10525.45|10523.8|10523.8|0
1653989010000|2022-05-31 09:23:30|10523.77|10523.77|10523.77|10523.77|10523.77|10523.77|10523.77|10523.77|0
1653989030000|2022-05-31 09:23:50|10523.66|10523.66|10523.89|10523.89|10523.89|10523.89|10523.66|10523.66|0
1653989040000|2022-05-31 09:24:00|10523.72|10523.72|10523.84|10523.84|10523.84|10523.84|10522.71|10522.71|0
1653989050000|2022-05-31 09:24:10|10524.07|10524.07|10523.79|10523.79|10524.67|10524.67|10523.79|10523.79|0
1653989060000|2022-05-31 09:24:20|10523.65|10523.65|10523.65|10523.65|10523.65|10523.65|10523.65|10523.65|0
1653989070000|2022-05-31 09:24:30|10523.84|10523.84|10523.94|10523.94|10523.94|10523.94|10523.84|10523.84|0
1653989080000|2022-05-31 09:24:40|10523.15|10523.15|10523.26|10523.26|10523.26|10523.26|10523.15|10523.15|0
1653989090000|2022-05-31 09:24:50|10523.74|10523.74|10523.74|10523.74|10523.74|10523.74|10523.74|10523.74|0
1653989100000|2022-05-31 09:25:00|10523.52|10523.52|10523.07|10523.07|10523.52|10523.52|10522.63|10522.63|0
1653989110000|2022-05-31 09:25:10|10523.17|10523.17|10523.26|10523.26|10523.26|10523.26|10523.17|10523.17|0
1653989120000|2022-05-31 09:25:20|10523.9|10523.9|10523.9|10523.9|10523.9|10523.9|10523.9|10523.9|0
1653989150000|2022-05-31 09:25:50|10524.16|10524.16|10524.41|10524.41|10524.41|10524.41|10524.16|10524.16|0
1653989160000|2022-05-31 09:26:00|10524.16|10524.16|10524.16|10524.16|10524.16|10524.16|10524.16|10524.16|0
1653989170000|2022-05-31 09:26:10|10526.51|10526.51|10526.51|10526.51|10526.51|10526.51|10526.51|10526.51|0
1653989180000|2022-05-31 09:26:20|10526.73|10526.73|10526.73|10526.73|10526.73|10526.73|10526.73|10526.73|0
1653989190000|2022-05-31 09:26:30|10527.41|10527.41|10527.29|10527.29|10527.73|10527.73|10527.29|10527.29|0
1653989210000|2022-05-31 09:26:50|10527.04|10527.04|10527.72|10527.72|10527.72|10527.72|10527.04|10527.04|0
1653989230000|2022-05-31 09:27:10|10527.9|10527.9|10528.11|10528.11|10528.11|10528.11|10527.25|10527.25|0
1653989240000|2022-05-31 09:27:20|10528.21|10528.21|10528.21|10528.21|10528.21|10528.21|10528.03|10528.03|0
1653989250000|2022-05-31 09:27:30|10528.33|10528.33|10528.33|10528.33|10528.33|10528.33|10528.33|10528.33|0
1653989280000|2022-05-31 09:28:00|10529.11|10529.11|10528.7|10528.7|10529.48|10529.48|10528.7|10528.7|0
1653989290000|2022-05-31 09:28:10|10528.92|10528.92|10528.79|10528.79|10528.92|10528.92|10528.79|10528.79|0
1653989300000|2022-05-31 09:28:20|10528.96|10528.96|10530.11|10530.11|10530.11|10530.11|10528.96|10528.96|0
1653989310000|2022-05-31 09:28:30|10530.33|10530.33|10530.2|10530.2|10530.33|10530.33|10530.2|10530.2|0
1653989320000|2022-05-31 09:28:40|10529.98|10529.98|10529.15|10529.15|10529.98|10529.98|10529.15|10529.15|0
1653989330000|2022-05-31 09:28:50|10528.69|10528.69|10532.04|10532.04|10532.04|10532.04|10528.69|10528.69|0
1653989370000|2022-05-31 09:29:30|10532.39|10532.39|10532.64|10532.64|10532.64|10532.64|10532.39|10532.39|0
1653989380000|2022-05-31 09:29:40|10533.75|10533.75|10534.41|10534.41|10534.41|10534.41|10533.3|10533.3|0
1653989390000|2022-05-31 09:29:50|10534.87|10534.87|10535.4|10535.4|10535.4|10535.4|10534.87|10534.87|0
1653989400000|2022-05-31 09:30:00|10535.62|10535.62|10536.77|10536.77|10536.77|10536.77|10535.62|10535.62|0
1653989410000|2022-05-31 09:30:10|10537.1|10537.1|10537.22|10537.22|10537.49|10537.49|10537.1|10537.1|0
1653989420000|2022-05-31 09:30:20|10537.13|10537.13|10537.19|10537.19|10537.19|10537.19|10536.69|10536.69|0
1653989440000|2022-05-31 09:30:40|10537.63|10537.63|10540.21|10540.21|10540.67|10540.67|10537.63|10537.63|0
1653989450000|2022-05-31 09:30:50|10540.12|10540.12|10540.19|10540.19|10540.19|10540.19|10539.94|10539.94|0
1653989460000|2022-05-31 09:31:00|10540.37|10540.37|10540.71|10540.71|10540.71|10540.71|10540.24|10540.24|0
1653989470000|2022-05-31 09:31:10|10541|10541|10541.44|10541.44|10541.44|10541.44|10541|10541|0
1653989480000|2022-05-31 09:31:20|10541.22|10541.22|10541.36|10541.36|10541.36|10541.36|10541.22|10541.22|0
1653989490000|2022-05-31 09:31:30|10541.49|10541.49|10541.49|10541.49|10541.49|10541.49|10541.49|10541.49|0
1653989500000|2022-05-31 09:31:40|10541.27|10541.27|10541.27|10541.27|10541.27|10541.27|10541.27|10541.27|0
1653989520000|2022-05-31 09:32:00|10540.83|10540.83|10540.83|10540.83|10540.83|10540.83|10540.83|10540.83|0
1653989530000|2022-05-31 09:32:10|10542.4|10542.4|10539.95|10539.95|10542.4|10542.4|10539.95|10539.95|0
1653989540000|2022-05-31 09:32:20|10539.09|10539.09|10539.67|10539.67|10539.67|10539.67|10539.09|10539.09|0
1653989550000|2022-05-31 09:32:30|10539.97|10539.97|10540.85|10540.85|10540.85|10540.85|10539.54|10539.54|0
1653989560000|2022-05-31 09:32:40|10540.49|10540.49|10538.94|10538.94|10540.49|10540.49|10538.94|10538.94|0
1653989570000|2022-05-31 09:32:50|10539.13|10539.13|10538.05|10538.05|10539.13|10539.13|10537.82|10537.82|0
1653989580000|2022-05-31 09:33:00|10537.62|10537.62|10537.09|10537.09|10537.62|10537.62|10536.77|10536.77|0
1653989590000|2022-05-31 09:33:10|10536.97|10536.97|10536.81|10536.81|10536.97|10536.97|10536.81|10536.81|0
1653989600000|2022-05-31 09:33:20|10536.97|10536.97|10539.03|10539.03|10539.03|10539.03|10536.97|10536.97|0
1653989610000|2022-05-31 09:33:30|10538.58|10538.58|10538.58|10538.58|10538.58|10538.58|10538.58|10538.58|0
1653989620000|2022-05-31 09:33:40|10538.35|10538.35|10536.38|10536.38|10538.35|10538.35|10536.38|10536.38|0
1653989630000|2022-05-31 09:33:50|10535.51|10535.51|10535.7|10535.7|10535.7|10535.7|10535.08|10535.08|0
1653989640000|2022-05-31 09:34:00|10534.92|10534.92|10534.21|10534.21|10534.92|10534.92|10534.21|10534.21|0
1653989650000|2022-05-31 09:34:10|10534.12|10534.12|10534.49|10534.49|10534.49|10534.49|10534.12|10534.12|0
1653989660000|2022-05-31 09:34:20|10534.25|10534.25|10533.72|10533.72|10534.25|10534.25|10533.72|10533.72|0
1653989670000|2022-05-31 09:34:30|10532.8|10532.8|10532.8|10532.8|10532.8|10532.8|10532.8|10532.8|0
1653989680000|2022-05-31 09:34:40|10532.38|10532.38|10530.48|10530.48|10532.38|10532.38|10530.48|10530.48|0
1653989690000|2022-05-31 09:34:50|10530.23|10530.23|10531.64|10531.64|10531.64|10531.64|10530.23|10530.23|0
1653989700000|2022-05-31 09:35:00|10531.22|10531.22|10528.9|10528.9|10531.22|10531.22|10528.9|10528.9|0
1653989710000|2022-05-31 09:35:10|10528.81|10528.81|10528.46|10528.46|10528.81|10528.81|10528.46|10528.46|0
1653989720000|2022-05-31 09:35:20|10527.8|10527.8|10523.37|10523.37|10527.8|10527.8|10523.37|10523.37|0
1653989730000|2022-05-31 09:35:30|10523.24|10523.24|10521.67|10521.67|10523.24|10523.24|10521.28|10521.28|0
1653989740000|2022-05-31 09:35:40|10521.58|10521.58|10521.58|10521.58|10521.58|10521.58|10521.58|10521.58|0
1653989750000|2022-05-31 09:35:50|10521.1|10521.1|10520.66|10520.66|10521.1|10521.1|10520.44|10520.44|0
1653989760000|2022-05-31 09:36:00|10520.88|10520.88|10520.88|10520.88|10520.88|10520.88|10520.65|10520.65|0
1653989780000|2022-05-31 09:36:20|10521.04|10521.04|10521.04|10521.04|10521.04|10521.04|10521.04|10521.04|0
1653989790000|2022-05-31 09:36:30|10521.28|10521.28|10521.28|10521.28|10521.28|10521.28|10521.28|10521.28|0
1653989800000|2022-05-31 09:36:40|10521.72|10521.72|10521.49|10521.49|10521.72|10521.72|10521.49|10521.49|0
1653989810000|2022-05-31 09:36:50|10521.26|10521.26|10518.9|10518.9|10521.71|10521.71|10518.9|10518.9|0
1653989820000|2022-05-31 09:37:00|10519.69|10519.69|10518.89|10518.89|10519.69|10519.69|10518.89|10518.89|0
1653989830000|2022-05-31 09:37:10|10518.77|10518.77|10519.15|10519.15|10520.34|10520.34|10518.77|10518.77|0
1653989840000|2022-05-31 09:37:20|10519.23|10519.23|10518.99|10518.99|10519.23|10519.23|10518.99|10518.99|0
1653989850000|2022-05-31 09:37:30|10518.55|10518.55|10518.55|10518.55|10518.55|10518.55|10518.55|10518.55|0
1653989860000|2022-05-31 09:37:40|10518.13|10518.13|10516.56|10516.56|10518.13|10518.13|10516.56|10516.56|0
1653989870000|2022-05-31 09:37:50|10516.48|10516.48|10515.56|10515.56|10516.48|10516.48|10515.56|10515.56|0
1653989880000|2022-05-31 09:38:00|10515.65|10515.65|10516.11|10516.11|10516.11|10516.11|10515.65|10515.65|0
1653989900000|2022-05-31 09:38:20|10515.96|10515.96|10515.96|10515.96|10515.96|10515.96|10515.96|10515.96|0
1653989910000|2022-05-31 09:38:30|10517.53|10517.53|10517.3|10517.3|10517.53|10517.53|10517.3|10517.3|0
1653989920000|2022-05-31 09:38:40|10516.07|10516.07|10514.34|10514.34|10516.07|10516.07|10514.34|10514.34|0
1653989930000|2022-05-31 09:38:50|10514.17|10514.17|10514.17|10514.17|10514.17|10514.17|10514.17|10514.17|0
1653989940000|2022-05-31 09:39:00|10514.06|10514.06|10514.28|10514.28|10514.28|10514.28|10514.06|10514.06|0
1653989950000|2022-05-31 09:39:10|10514.78|10514.78|10517.08|10517.08|10517.08|10517.08|10514.78|10514.78|0
1653989960000|2022-05-31 09:39:20|10516.95|10516.95|10516.45|10516.45|10516.95|10516.95|10516.45|10516.45|0
1653989970000|2022-05-31 09:39:30|10516.68|10516.68|10516.68|10516.68|10516.68|10516.68|10516.68|10516.68|0
1653989980000|2022-05-31 09:39:40|10515.89|10515.89|10514.85|10514.85|10515.89|10515.89|10514.21|10514.21|0
1653989990000|2022-05-31 09:39:50|10514.41|10514.41|10514.14|10514.14|10514.41|10514.41|10514.14|10514.14|0
1653990000000|2022-05-31 09:40:00|10515.02|10515.02|10515.78|10515.78|10515.87|10515.87|10515.02|10515.02|0
1653990010000|2022-05-31 09:40:10|10516|10516|10515.95|10515.95|10516.46|10516.46|10515.95|10515.95|0
1653990020000|2022-05-31 09:40:20|10516.17|10516.17|10515.95|10515.95|10516.17|10516.17|10515.95|10515.95|0
1653990030000|2022-05-31 09:40:30|10515.41|10515.41|10515.14|10515.14|10515.59|10515.59|10514.91|10514.91|0
1653990040000|2022-05-31 09:40:40|10514.66|10514.66|10514.82|10514.82|10514.82|10514.82|10514.66|10514.66|0
1653990060000|2022-05-31 09:41:00|10515.12|10515.12|10515.33|10515.33|10515.56|10515.56|10514.87|10514.87|0
1653990070000|2022-05-31 09:41:10|10515.61|10515.61|10514.27|10514.27|10515.61|10515.61|10514.27|10514.27|0
1653990080000|2022-05-31 09:41:20|10514.02|10514.02|10514.02|10514.02|10514.02|10514.02|10514.02|10514.02|0
1653990110000|2022-05-31 09:41:50|10514.11|10514.11|10514.11|10514.11|10514.11|10514.11|10514.11|10514.11|0
1653990140000|2022-05-31 09:42:20|10513.01|10513.01|10512.57|10512.57|10513.01|10513.01|10512.57|10512.57|0
1653990150000|2022-05-31 09:42:30|10513.36|10513.36|10513.03|10513.03|10513.36|10513.36|10512.35|10512.35|0
1653990160000|2022-05-31 09:42:40|10512.6|10512.6|10512.96|10512.96|10512.96|10512.96|10512.6|10512.6|0
1653990170000|2022-05-31 09:42:50|10511.65|10511.65|10511.36|10511.36|10511.73|10511.73|10511.29|10511.29|0
1653990180000|2022-05-31 09:43:00|10510.86|10510.86|10511.85|10511.85|10511.85|10511.85|10510.86|10510.86|0
1653990190000|2022-05-31 09:43:10|10511.53|10511.53|10511.53|10511.53|10511.53|10511.53|10511.53|10511.53|0
1653990210000|2022-05-31 09:43:30|10511.17|10511.17|10511.17|10511.17|10511.17|10511.17|10511.17|10511.17|0
1653990220000|2022-05-31 09:43:40|10511.26|10511.26|10511.11|10511.11|10511.26|10511.26|10511.11|10511.11|0
1653990230000|2022-05-31 09:43:50|10510.96|10510.96|10510.96|10510.96|10510.96|10510.96|10510.96|10510.96|0
1653990240000|2022-05-31 09:44:00|10510.85|10510.85|10510.56|10510.56|10511.22|10511.22|10510.37|10510.37|0
1653990250000|2022-05-31 09:44:10|10510.65|10510.65|10510.65|10510.65|10510.65|10510.65|10510.65|10510.65|0
1653990260000|2022-05-31 09:44:20|10510.36|10510.36|10510.36|10510.36|10510.36|10510.36|10510.36|10510.36|0
1653990270000|2022-05-31 09:44:30|10510.52|10510.52|10510.39|10510.39|10510.52|10510.52|10510.07|10510.07|0
1653990300000|2022-05-31 09:45:00|10510.14|10510.14|10509.41|10509.41|10510.14|10510.14|10509.41|10509.41|0
1653990310000|2022-05-31 09:45:10|10509.08|10509.08|10509.31|10509.31|10509.31|10509.31|10509.08|10509.08|0
1653990330000|2022-05-31 09:45:30|10509.09|10509.09|10509.09|10509.09|10509.09|10509.09|10509.09|10509.09|0
1653990340000|2022-05-31 09:45:40|10508.64|10508.64|10508.55|10508.55|10509.08|10509.08|10508.55|10508.55|0
1653990360000|2022-05-31 09:46:00|10508.79|10508.79|10508.79|10508.79|10508.79|10508.79|10508.79|10508.79|0
1653990370000|2022-05-31 09:46:10|10508.34|10508.34|10508.34|10508.34|10508.34|10508.34|10508.34|10508.34|0
1653990380000|2022-05-31 09:46:20|10508.24|10508.24|10508.24|10508.24|10508.24|10508.24|10508.12|10508.12|0
1653990390000|2022-05-31 09:46:30|10508.78|10508.78|10508.32|10508.32|10508.78|10508.78|10508.32|10508.32|0
1653990400000|2022-05-31 09:46:40|10508.53|10508.53|10508.99|10508.99|10508.99|10508.99|10508.53|10508.53|0
1653990420000|2022-05-31 09:47:00|10509.17|10509.17|10511.52|10511.52|10511.52|10511.52|10509.17|10509.17|0
1653990430000|2022-05-31 09:47:10|10511.97|10511.97|10512.48|10512.48|10512.85|10512.85|10511.97|10511.97|0
1653990440000|2022-05-31 09:47:20|10513.13|10513.13|10514.54|10514.54|10514.54|10514.54|10513.13|10513.13|0
1653990450000|2022-05-31 09:47:30|10514.98|10514.98|10514.51|10514.51|10515.41|10515.41|10514.51|10514.51|0
1653990460000|2022-05-31 09:47:40|10514.36|10514.36|10513.58|10513.58|10514.36|10514.36|10513.58|10513.58|0
1653990480000|2022-05-31 09:48:00|10514.07|10514.07|10516.34|10516.34|10516.34|10516.34|10514.07|10514.07|0
1653990490000|2022-05-31 09:48:10|10516.12|10516.12|10516.12|10516.12|10516.12|10516.12|10516.12|10516.12|0
1653990500000|2022-05-31 09:48:20|10516.3|10516.3|10514.87|10514.87|10516.48|10516.48|10514.69|10514.69|0
1653990530000|2022-05-31 09:48:50|10514.77|10514.77|10514.46|10514.46|10514.77|10514.77|10514.46|10514.46|0
1653990540000|2022-05-31 09:49:00|10514.36|10514.36|10514.36|10514.36|10514.36|10514.36|10514.36|10514.36|0
1653990550000|2022-05-31 09:49:10|10514.09|10514.09|10514.09|10514.09|10514.09|10514.09|10514.09|10514.09|0
1653990560000|2022-05-31 09:49:20|10514.32|10514.32|10514.5|10514.5|10514.67|10514.67|10514.32|10514.32|0
1653990570000|2022-05-31 09:49:30|10514.27|10514.27|10514.5|10514.5|10514.5|10514.5|10514.04|10514.04|0
1653990580000|2022-05-31 09:49:40|10514.93|10514.93|10515.85|10515.85|10515.85|10515.85|10514.93|10514.93|0
1653990590000|2022-05-31 09:49:50|10515.39|10515.39|10515.39|10515.39|10515.39|10515.39|10515.39|10515.39|0
1653990610000|2022-05-31 09:50:10|10515.16|10515.16|10515.16|10515.16|10515.16|10515.16|10515.16|10515.16|0
1653990620000|2022-05-31 09:50:20|10515.23|10515.23|10515.23|10515.23|10515.23|10515.23|10515.23|10515.23|0
1653990660000|2022-05-31 09:51:00|10515.36|10515.36|10515.96|10515.96|10515.96|10515.96|10515.36|10515.36|0
1653990670000|2022-05-31 09:51:10|10515.11|10515.11|10514.88|10514.88|10515.11|10515.11|10514.88|10514.88|0
1653990680000|2022-05-31 09:51:20|10514.46|10514.46|10514.46|10514.46|10514.46|10514.46|10514.46|10514.46|0
1653990700000|2022-05-31 09:51:40|10513.15|10513.15|10513.58|10513.58|10513.58|10513.58|10513.15|10513.15|0
1653990710000|2022-05-31 09:51:50|10513.94|10513.94|10513.94|10513.94|10513.94|10513.94|10513.94|10513.94|0
1653990720000|2022-05-31 09:52:00|10512.79|10512.79|10509.08|10509.08|10512.79|10512.79|10509.08|10509.08|0
1653990750000|2022-05-31 09:52:30|10508.76|10508.76|10508.76|10508.76|10508.76|10508.76|10508.76|10508.76|0
1653990780000|2022-05-31 09:53:00|10508.94|10508.94|10508.94|10508.94|10508.94|10508.94|10508.94|10508.94|0
1653990790000|2022-05-31 09:53:10|10507.79|10507.79|10508.42|10508.42|10508.42|10508.42|10507.57|10507.57|0
1653990810000|2022-05-31 09:53:30|10507.85|10507.85|10507.85|10507.85|10507.85|10507.85|10507.85|10507.85|0
1653990820000|2022-05-31 09:53:40|10508.08|10508.08|10507.79|10507.79|10508.08|10508.08|10507.79|10507.79|0
1653990850000|2022-05-31 09:54:10|10508.45|10508.45|10508.28|10508.28|10508.45|10508.45|10508.28|10508.28|0
1653990870000|2022-05-31 09:54:30|10509.06|10509.06|10509.06|10509.06|10509.06|10509.06|10509.06|10509.06|0
1653990880000|2022-05-31 09:54:40|10508.28|10508.28|10508.74|10508.74|10508.74|10508.74|10508.28|10508.28|0
1653990890000|2022-05-31 09:54:50|10509.17|10509.17|10509.17|10509.17|10509.17|10509.17|10509.17|10509.17|0
1653990900000|2022-05-31 09:55:00|10509.4|10509.4|10509.4|10509.4|10509.4|10509.4|10509.4|10509.4|0
1653990910000|2022-05-31 09:55:10|10509.63|10509.63|10510.25|10510.25|10510.25|10510.25|10509.63|10509.63|0
1653990920000|2022-05-31 09:55:20|10510.43|10510.43|10510.66|10510.66|10510.66|10510.66|10510.43|10510.43|0
1653990940000|2022-05-31 09:55:40|10510.78|10510.78|10511.56|10511.56|10511.56|10511.56|10510.78|10510.78|0
1653990950000|2022-05-31 09:55:50|10511.86|10511.86|10512.38|10512.38|10512.38|10512.38|10511.86|10511.86|0
1653990960000|2022-05-31 09:56:00|10512.51|10512.51|10512.51|10512.51|10512.51|10512.51|10512.51|10512.51|0
1653990970000|2022-05-31 09:56:10|10512.96|10512.96|10513.4|10513.4|10513.4|10513.4|10512.96|10512.96|0
1653990980000|2022-05-31 09:56:20|10513.29|10513.29|10513.96|10513.96|10513.96|10513.96|10513.29|10513.29|0
1653990990000|2022-05-31 09:56:30|10514.3|10514.3|10514.85|10514.85|10515.08|10515.08|10514.3|10514.3|0
1653991010000|2022-05-31 09:56:50|10514.77|10514.77|10514.77|10514.77|10514.77|10514.77|10514.77|10514.77|0
1653991050000|2022-05-31 09:57:30|10514.02|10514.02|10514.02|10514.02|10514.02|10514.02|10514.02|10514.02|0
1653991060000|2022-05-31 09:57:40|10514.21|10514.21|10514.21|10514.21|10514.21|10514.21|10514.21|10514.21|0
1653991070000|2022-05-31 09:57:50|10514.3|10514.3|10513.68|10513.68|10514.3|10514.3|10513.39|10513.39|0
1653991080000|2022-05-31 09:58:00|10513.9|10513.9|10513.9|10513.9|10513.9|10513.9|10513.9|10513.9|0
1653991090000|2022-05-31 09:58:10|10514.15|10514.15|10515.06|10515.06|10515.06|10515.06|10514.15|10514.15|0
1653991100000|2022-05-31 09:58:20|10514.78|10514.78|10514.78|10514.78|10514.78|10514.78|10514.78|10514.78|0
1653991120000|2022-05-31 09:58:40|10515.02|10515.02|10514.69|10514.69|10515.02|10515.02|10514.69|10514.69|0
1653991130000|2022-05-31 09:58:50|10515.04|10515.04|10514.36|10514.36|10515.04|10515.04|10514.36|10514.36|0
1653991140000|2022-05-31 09:59:00|10514.13|10514.13|10513.23|10513.23|10514.13|10514.13|10513.23|10513.23|0
1653991150000|2022-05-31 09:59:10|10513.61|10513.61|10513.23|10513.23|10513.61|10513.61|10513.23|10513.23|0
1653991170000|2022-05-31 09:59:30|10513.11|10513.11|10513.11|10513.11|10513.11|10513.11|10513.11|10513.11|0
1653991180000|2022-05-31 09:59:40|10512.82|10512.82|10512.5|10512.5|10512.82|10512.82|10512.5|10512.5|0
1653991190000|2022-05-31 09:59:50|10512.15|10512.15|10512.15|10512.15|10512.15|10512.15|10512.15|10512.15|0
1653991210000|2022-05-31 10:00:10|10512.43|10512.43|10512.52|10512.52|10512.52|10512.52|10512.43|10512.43|0
1653991220000|2022-05-31 10:00:20|10512.89|10512.89|10512.98|10512.98|10512.98|10512.98|10512.89|10512.89|0
1653991230000|2022-05-31 10:00:30|10513.36|10513.36|10513.36|10513.36|10513.36|10513.36|10513.36|10513.36|0
1653991250000|2022-05-31 10:00:50|10513.46|10513.46|10513.36|10513.36|10513.46|10513.46|10513.36|10513.36|0
1653991260000|2022-05-31 10:01:00|10513.46|10513.46|10513.46|10513.46|10513.46|10513.46|10513.46|10513.46|0
1653991270000|2022-05-31 10:01:10|10513.84|10513.84|10514.46|10514.46|10514.46|10514.46|10513.84|10513.84|0
1653991280000|2022-05-31 10:01:20|10514.38|10514.38|10515.05|10515.05|10515.05|10515.05|10514.38|10514.38|0
1653991290000|2022-05-31 10:01:30|10515.51|10515.51|10517.47|10517.47|10517.9|10517.9|10515.05|10515.05|0
1653991300000|2022-05-31 10:01:40|10517.04|10517.04|10516.41|10516.41|10517.04|10517.04|10516.41|10516.41|0
1653991310000|2022-05-31 10:01:50|10516.32|10516.32|10516.32|10516.32|10516.32|10516.32|10516.21|10516.21|0
1653991330000|2022-05-31 10:02:10|10516.15|10516.15|10517.46|10517.46|10517.46|10517.46|10516.15|10516.15|0
1653991340000|2022-05-31 10:02:20|10517.27|10517.27|10516.84|10516.84|10517.27|10517.27|10516.84|10516.84|0
1653991360000|2022-05-31 10:02:40|10517.07|10517.07|10516.11|10516.11|10517.07|10517.07|10516.11|10516.11|0
1653991390000|2022-05-31 10:03:10|10516.9|10516.9|10516.9|10516.9|10516.9|10516.9|10516.9|10516.9|0
1653991400000|2022-05-31 10:03:20|10516.54|10516.54|10516.54|10516.54|10516.54|10516.54|10516.54|10516.54|0
1653991420000|2022-05-31 10:03:40|10516.63|10516.63|10515.96|10515.96|10516.63|10516.63|10515.96|10515.96|0
1653991450000|2022-05-31 10:04:10|10515.09|10515.09|10515.09|10515.09|10515.09|10515.09|10515.09|10515.09|0
1653991460000|2022-05-31 10:04:20|10516.66|10516.66|10515.07|10515.07|10516.66|10516.66|10515.07|10515.07|0
1653991470000|2022-05-31 10:04:30|10515.51|10515.51|10515.27|10515.27|10515.73|10515.73|10515.27|10515.27|0
1653991480000|2022-05-31 10:04:40|10515.38|10515.38|10515.15|10515.15|10515.38|10515.38|10515.15|10515.15|0
1653991490000|2022-05-31 10:04:50|10515.24|10515.24|10514.69|10514.69|10515.24|10515.24|10514.69|10514.69|0
1653991500000|2022-05-31 10:05:00|10514.61|10514.61|10514.61|10514.61|10514.61|10514.61|10514.61|10514.61|0
1653991510000|2022-05-31 10:05:10|10514.35|10514.35|10514.44|10514.44|10514.44|10514.44|10514.35|10514.35|0
1653991520000|2022-05-31 10:05:20|10514.27|10514.27|10514.27|10514.27|10514.27|10514.27|10514.27|10514.27|0
1653991540000|2022-05-31 10:05:40|10514.17|10514.17|10514.17|10514.17|10514.17|10514.17|10514.17|10514.17|0
1653991560000|2022-05-31 10:06:00|10514.02|10514.02|10514.02|10514.02|10514.02|10514.02|10514.02|10514.02|0
1653991570000|2022-05-31 10:06:10|10513.37|10513.37|10513.37|10513.37|10513.37|10513.37|10513.37|10513.37|0
1653991580000|2022-05-31 10:06:20|10512.49|10512.49|10512.49|10512.49|10512.49|10512.49|10512.49|10512.49|0
1653991590000|2022-05-31 10:06:30|10513.28|10513.28|10513.28|10513.28|10513.28|10513.28|10513.28|10513.28|0
1653991610000|2022-05-31 10:06:50|10514.06|10514.06|10514.36|10514.36|10514.52|10514.52|10514.06|10514.06|0
1653991620000|2022-05-31 10:07:00|10514.14|10514.14|10514.36|10514.36|10514.36|10514.36|10514.14|10514.14|0
1653991640000|2022-05-31 10:07:20|10514.59|10514.59|10514.37|10514.37|10514.59|10514.59|10514.37|10514.37|0
1653991650000|2022-05-31 10:07:30|10514.14|10514.14|10514.14|10514.14|10514.14|10514.14|10514.14|10514.14|0
1653991660000|2022-05-31 10:07:40|10513.91|10513.91|10512.92|10512.92|10513.91|10513.91|10512.92|10512.92|0
1653991670000|2022-05-31 10:07:50|10512.7|10512.7|10512.7|10512.7|10512.7|10512.7|10512.7|10512.7|0
1653991690000|2022-05-31 10:08:10|10512.54|10512.54|10512.54|10512.54|10512.54|10512.54|10512.54|10512.54|0
1653991700000|2022-05-31 10:08:20|10511.23|10511.23|10511.69|10511.69|10511.69|10511.69|10511.23|10511.23|0
1653991710000|2022-05-31 10:08:30|10511.23|10511.23|10511.46|10511.46|10511.46|10511.46|10511.23|10511.23|0
1653991740000|2022-05-31 10:09:00|10511.79|10511.79|10511.61|10511.61|10511.79|10511.79|10511.61|10511.61|0
1653991750000|2022-05-31 10:09:10|10512.07|10512.07|10512.62|10512.62|10512.62|10512.62|10512.07|10512.07|0
1653991770000|2022-05-31 10:09:30|10512.86|10512.86|10512.06|10512.06|10512.86|10512.86|10512.06|10512.06|0
1653991780000|2022-05-31 10:09:40|10511.6|10511.6|10511.96|10511.96|10511.96|10511.96|10511.6|10511.6|0
1653991790000|2022-05-31 10:09:50|10512.13|10512.13|10511.86|10511.86|10512.13|10512.13|10511.7|10511.7|0
1653991800000|2022-05-31 10:10:00|10511.73|10511.73|10511.98|10511.98|10511.98|10511.98|10511.73|10511.73|0
1653991810000|2022-05-31 10:10:10|10512.67|10512.67|10512.86|10512.86|10512.86|10512.86|10512.67|10512.67|0
1653991820000|2022-05-31 10:10:20|10512.78|10512.78|10512.78|10512.78|10512.78|10512.78|10512.78|10512.78|0
1653991830000|2022-05-31 10:10:30|10512.4|10512.4|10512.45|10512.45|10512.67|10512.67|10512.4|10512.4|0
1653991840000|2022-05-31 10:10:40|10512.13|10512.13|10512.13|10512.13|10512.13|10512.13|10512.13|10512.13|0
1653991850000|2022-05-31 10:10:50|10512.29|10512.29|10513.07|10513.07|10513.07|10513.07|10512.29|10512.29|0
1653991860000|2022-05-31 10:11:00|10513.54|10513.54|10514.23|10514.23|10514.23|10514.23|10513.54|10513.54|0
1653991870000|2022-05-31 10:11:10|10514.67|10514.67|10514.76|10514.76|10514.76|10514.76|10514.67|10514.67|0
1653991880000|2022-05-31 10:11:20|10514.94|10514.94|10514.94|10514.94|10514.94|10514.94|10514.94|10514.94|0
1653991890000|2022-05-31 10:11:30|10514.69|10514.69|10515.38|10515.38|10515.38|10515.38|10514.69|10514.69|0
1653991920000|2022-05-31 10:12:00|10515.83|10515.83|10515.83|10515.83|10515.83|10515.83|10515.83|10515.83|0
1653991940000|2022-05-31 10:12:20|10516.52|10516.52|10516.52|10516.52|10516.52|10516.52|10516.52|10516.52|0
1653991950000|2022-05-31 10:12:30|10516.29|10516.29|10516.29|10516.29|10516.29|10516.29|10516.29|10516.29|0
1653991960000|2022-05-31 10:12:40|10516.07|10516.07|10516.07|10516.07|10516.07|10516.07|10516.07|10516.07|0
1653991980000|2022-05-31 10:13:00|10515.84|10515.84|10515.43|10515.43|10516.2|10516.2|10515.43|10515.43|0
1653991990000|2022-05-31 10:13:10|10515.89|10515.89|10515.89|10515.89|10515.89|10515.89|10515.89|10515.89|0
1653992000000|2022-05-31 10:13:20|10515.66|10515.66|10515.66|10515.66|10515.66|10515.66|10515.66|10515.66|0
1653992020000|2022-05-31 10:13:40|10515.44|10515.44|10515.44|10515.44|10515.44|10515.44|10515.44|10515.44|0
1653992030000|2022-05-31 10:13:50|10515.53|10515.53|10516.68|10516.68|10516.68|10516.68|10515.53|10515.53|0
1653992040000|2022-05-31 10:14:00|10516.59|10516.59|10516.94|10516.94|10516.94|10516.94|10516.59|10516.59|0
1653992050000|2022-05-31 10:14:10|10517.28|10517.28|10517.62|10517.62|10517.62|10517.62|10517.28|10517.28|0
1653992060000|2022-05-31 10:14:20|10518.31|10518.31|10518.31|10518.31|10518.31|10518.31|10518.31|10518.31|0
1653992070000|2022-05-31 10:14:30|10518.05|10518.05|10518.05|10518.05|10518.05|10518.05|10518.05|10518.05|0
1653992100000|2022-05-31 10:15:00|10518.51|10518.51|10518.51|10518.51|10518.51|10518.51|10518.51|10518.51|0
1653992110000|2022-05-31 10:15:10|10518.14|10518.14|10518.76|10518.76|10518.76|10518.76|10518.14|10518.14|0
1653992120000|2022-05-31 10:15:20|10518.64|10518.64|10519.58|10519.58|10519.58|10519.58|10518.64|10518.64|0
1653992140000|2022-05-31 10:15:40|10519.14|10519.14|10519.14|10519.14|10519.14|10519.14|10519.14|10519.14|0
1653992150000|2022-05-31 10:15:50|10519.59|10519.59|10521.15|10521.15|10521.15|10521.15|10519.59|10519.59|0
1653992160000|2022-05-31 10:16:00|10521.33|10521.33|10521.11|10521.11|10521.33|10521.33|10521.11|10521.11|0
1653992190000|2022-05-31 10:16:30|10521.29|10521.29|10521.29|10521.29|10521.29|10521.29|10521.29|10521.29|0
1653992200000|2022-05-31 10:16:40|10521.41|10521.41|10521.41|10521.41|10521.41|10521.41|10521.41|10521.41|0
1653992220000|2022-05-31 10:17:00|10520.63|10520.63|10520.63|10520.63|10520.63|10520.63|10520.63|10520.63|0
1653992230000|2022-05-31 10:17:10|10520.75|10520.75|10520.75|10520.75|10520.75|10520.75|10520.75|10520.75|0
1653992260000|2022-05-31 10:17:40|10521.12|10521.12|10521.12|10521.12|10521.12|10521.12|10521.12|10521.12|0
1653992270000|2022-05-31 10:17:50|10521.38|10521.38|10521.61|10521.61|10521.61|10521.61|10521.38|10521.38|0
1653992280000|2022-05-31 10:18:00|10521.7|10521.7|10521.7|10521.7|10521.7|10521.7|10521.7|10521.7|0
1653992290000|2022-05-31 10:18:10|10521.04|10521.04|10521.48|10521.48|10521.48|10521.48|10521.04|10521.04|0
1653992310000|2022-05-31 10:18:30|10521.65|10521.65|10521.65|10521.65|10521.65|10521.65|10521.65|10521.65|0
1653992320000|2022-05-31 10:18:40|10521.42|10521.42|10521.42|10521.42|10521.42|10521.42|10521.42|10521.42|0
1653992330000|2022-05-31 10:18:50|10520.66|10520.66|10520.66|10520.66|10520.66|10520.66|10520.66|10520.66|0
1653992340000|2022-05-31 10:19:00|10520.89|10520.89|10520.89|10520.89|10520.89|10520.89|10520.89|10520.89|0
1653992350000|2022-05-31 10:19:10|10520.77|10520.77|10520.77|10520.77|10520.77|10520.77|10520.77|10520.77|0
1653992360000|2022-05-31 10:19:20|10520.59|10520.59|10520.15|10520.15|10520.59|10520.59|10520.15|10520.15|0
1653992410000|2022-05-31 10:20:10|10519.92|10519.92|10518.77|10518.77|10519.92|10519.92|10518.77|10518.77|0
1653992420000|2022-05-31 10:20:20|10517.02|10517.02|10516.04|10516.04|10517.02|10517.02|10516.04|10516.04|0
1653992430000|2022-05-31 10:20:30|10515.19|10515.19|10514.78|10514.78|10515.19|10515.19|10514.33|10514.33|0
1653992440000|2022-05-31 10:20:40|10514.42|10514.42|10513.97|10513.97|10514.42|10514.42|10513.97|10513.97|0
1653992450000|2022-05-31 10:20:50|10513.51|10513.51|10513.37|10513.37|10513.51|10513.51|10513.37|10513.37|0
1653992480000|2022-05-31 10:21:20|10513.45|10513.45|10513.45|10513.45|10513.45|10513.45|10513.45|10513.45|0
1653992490000|2022-05-31 10:21:30|10513.54|10513.54|10513.63|10513.63|10513.63|10513.63|10513.54|10513.54|0
1653992500000|2022-05-31 10:21:40|10513.98|10513.98|10514.25|10514.25|10514.34|10514.34|10513.98|10513.98|0
1653992510000|2022-05-31 10:21:50|10514.02|10514.02|10513.67|10513.67|10514.02|10514.02|10513.67|10513.67|0
1653992520000|2022-05-31 10:22:00|10513.55|10513.55|10513.05|10513.05|10513.55|10513.55|10513.05|10513.05|0
1653992530000|2022-05-31 10:22:10|10512.72|10512.72|10513.66|10513.66|10513.66|10513.66|10512.72|10512.72|0
1653992540000|2022-05-31 10:22:20|10513.57|10513.57|10513.82|10513.82|10513.82|10513.82|10513.57|10513.57|0
1653992570000|2022-05-31 10:22:50|10513.99|10513.99|10513.99|10513.99|10513.99|10513.99|10513.99|10513.99|0
1653992580000|2022-05-31 10:23:00|10513.66|10513.66|10513.66|10513.66|10513.66|10513.66|10513.66|10513.66|0
1653992590000|2022-05-31 10:23:10|10514.1|10514.1|10514.41|10514.41|10514.98|10514.98|10514.1|10514.1|0
1653992600000|2022-05-31 10:23:20|10514.32|10514.32|10514.32|10514.32|10514.32|10514.32|10514.32|10514.32|0
1653992620000|2022-05-31 10:23:40|10514.19|10514.19|10514.27|10514.27|10514.27|10514.27|10514.19|10514.19|0
1653992640000|2022-05-31 10:24:00|10512.7|10512.7|10512.37|10512.37|10512.7|10512.7|10512.37|10512.37|0
1653992660000|2022-05-31 10:24:20|10512.6|10512.6|10512.6|10512.6|10512.6|10512.6|10512.6|10512.6|0
1653992680000|2022-05-31 10:24:40|10512.82|10512.82|10512.82|10512.82|10512.82|10512.82|10512.82|10512.82|0
1653992690000|2022-05-31 10:24:50|10513.15|10513.15|10513.03|10513.03|10513.15|10513.15|10513.03|10513.03|0
1653992700000|2022-05-31 10:25:00|10513.18|10513.18|10513.66|10513.66|10513.66|10513.66|10513.18|10513.18|0
1653992710000|2022-05-31 10:25:10|10513.83|10513.83|10513.83|10513.83|10513.83|10513.83|10513.83|10513.83|0
1653992730000|2022-05-31 10:25:30|10514.62|10514.62|10514.87|10514.87|10514.87|10514.87|10514.62|10514.62|0
1653992740000|2022-05-31 10:25:40|10515.09|10515.09|10514.87|10514.87|10515.09|10515.09|10514.87|10514.87|0
1653992750000|2022-05-31 10:25:50|10514.69|10514.69|10514.25|10514.25|10514.69|10514.69|10514.25|10514.25|0
1653992770000|2022-05-31 10:26:10|10514.09|10514.09|10513.76|10513.76|10514.09|10514.09|10513.76|10513.76|0
1653992780000|2022-05-31 10:26:20|10513.88|10513.88|10514.02|10514.02|10514.13|10514.13|10513.88|10513.88|0
1653992810000|2022-05-31 10:26:50|10514.1|10514.1|10514.79|10514.79|10514.79|10514.79|10514.1|10514.1|0
1653992820000|2022-05-31 10:27:00|10515.04|10515.04|10515.04|10515.04|10515.04|10515.04|10515.04|10515.04|0
1653992850000|2022-05-31 10:27:30|10515.5|10515.5|10515.5|10515.5|10515.5|10515.5|10515.5|10515.5|0
1653992870000|2022-05-31 10:27:50|10515.59|10515.59|10515.59|10515.59|10515.59|10515.59|10515.59|10515.59|0
1653992880000|2022-05-31 10:28:00|10515.48|10515.48|10515.48|10515.48|10515.48|10515.48|10515.48|10515.48|0
1653992890000|2022-05-31 10:28:10|10515.32|10515.32|10515.32|10515.32|10515.32|10515.32|10515.32|10515.32|0
1653992910000|2022-05-31 10:28:30|10515.21|10515.21|10515.21|10515.21|10515.21|10515.21|10515.21|10515.21|0
1653992920000|2022-05-31 10:28:40|10514.53|10514.53|10514.1|10514.1|10514.53|10514.53|10513.87|10513.87|0
1653992950000|2022-05-31 10:29:10|10514.55|10514.55|10513.78|10513.78|10514.55|10514.55|10513.78|10513.78|0
1653992960000|2022-05-31 10:29:20|10514.01|10514.01|10513.86|10513.86|10514.01|10514.01|10513.86|10513.86|0
1653992970000|2022-05-31 10:29:30|10513.63|10513.63|10514.73|10514.73|10514.73|10514.73|10513.41|10513.41|0
1653992980000|2022-05-31 10:29:40|10514.48|10514.48|10514.48|10514.48|10514.48|10514.48|10514.48|10514.48|0
1653992990000|2022-05-31 10:29:50|10514.02|10514.02|10514.02|10514.02|10514.02|10514.02|10514.02|10514.02|0
1653993000000|2022-05-31 10:30:00|10514.47|10514.47|10514.42|10514.42|10514.69|10514.69|10514.25|10514.25|0
1653993010000|2022-05-31 10:30:10|10514.79|10514.79|10514.79|10514.79|10514.79|10514.79|10514.79|10514.79|0
1653993040000|2022-05-31 10:30:40|10514.69|10514.69|10514.56|10514.56|10514.81|10514.81|10514.56|10514.56|0
1653993050000|2022-05-31 10:30:50|10514.91|10514.91|10516.11|10516.11|10516.11|10516.11|10514.91|10514.91|0
1653993060000|2022-05-31 10:31:00|10515.97|10515.97|10517.46|10517.46|10517.46|10517.46|10515.97|10515.97|0
1653993070000|2022-05-31 10:31:10|10517.79|10517.79|10517.79|10517.79|10517.79|10517.79|10517.79|10517.79|0
1653993080000|2022-05-31 10:31:20|10517.92|10517.92|10518.25|10518.25|10518.25|10518.25|10517.92|10517.92|0
1653993090000|2022-05-31 10:31:30|10518.43|10518.43|10519.21|10519.21|10519.21|10519.21|10518.43|10518.43|0
1653993100000|2022-05-31 10:31:40|10518.98|10518.98|10518.98|10518.98|10519.2|10519.2|10518.98|10518.98|0
1653993110000|2022-05-31 10:31:50|10518.51|10518.51|10518.15|10518.15|10518.51|10518.51|10518.15|10518.15|0
1653993120000|2022-05-31 10:32:00|10517.98|10517.98|10517.69|10517.69|10517.98|10517.98|10517.69|10517.69|0
1653993130000|2022-05-31 10:32:10|10517.46|10517.46|10517.46|10517.46|10517.46|10517.46|10517.46|10517.46|0
1653993140000|2022-05-31 10:32:20|10517.71|10517.71|10517.84|10517.84|10517.84|10517.84|10517.71|10517.71|0
1653993160000|2022-05-31 10:32:40|10517.41|10517.41|10516.98|10516.98|10517.41|10517.41|10516.98|10516.98|0
1653993170000|2022-05-31 10:32:50|10517.67|10517.67|10517.67|10517.67|10517.67|10517.67|10517.67|10517.67|0
1653993190000|2022-05-31 10:33:10|10517.45|10517.45|10517.45|10517.45|10517.45|10517.45|10517.45|10517.45|0
1653993200000|2022-05-31 10:33:20|10517.73|10517.73|10517.96|10517.96|10517.96|10517.96|10517.73|10517.73|0
1653993230000|2022-05-31 10:33:50|10518.4|10518.4|10518.4|10518.4|10518.4|10518.4|10518.4|10518.4|0
1653993240000|2022-05-31 10:34:00|10517.96|10517.96|10519.71|10519.71|10519.87|10519.87|10517.96|10517.96|0
1653993250000|2022-05-31 10:34:10|10519.49|10519.49|10519.68|10519.68|10519.78|10519.78|10519.49|10519.49|0
1653993260000|2022-05-31 10:34:20|10519.91|10519.91|10519.91|10519.91|10519.91|10519.91|10519.91|10519.91|0
1653993270000|2022-05-31 10:34:30|10519.82|10519.82|10520.04|10520.04|10520.04|10520.04|10519.82|10519.82|0
1653993280000|2022-05-31 10:34:40|10519.8|10519.8|10519.8|10519.8|10519.8|10519.8|10519.8|10519.8|0
1653993290000|2022-05-31 10:34:50|10519.55|10519.55|10519.55|10519.55|10519.55|10519.55|10519.55|10519.55|0
1653993310000|2022-05-31 10:35:10|10519.45|10519.45|10519.45|10519.45|10519.45|10519.45|10519.45|10519.45|0
1653993320000|2022-05-31 10:35:20|10519.22|10519.22|10519.22|10519.22|10519.22|10519.22|10519.22|10519.22|0
1653993340000|2022-05-31 10:35:40|10518.99|10518.99|10518.99|10518.99|10518.99|10518.99|10518.99|10518.99|0
1653993360000|2022-05-31 10:36:00|10519.24|10519.24|10519.24|10519.24|10519.24|10519.24|10519.24|10519.24|0
1653993370000|2022-05-31 10:36:10|10519.47|10519.47|10519.47|10519.47|10519.47|10519.47|10519.47|10519.47|0
1653993380000|2022-05-31 10:36:20|10519.6|10519.6|10519.6|10519.6|10519.6|10519.6|10519.6|10519.6|0
1653993390000|2022-05-31 10:36:30|10519.83|10519.83|10519.83|10519.83|10519.83|10519.83|10519.83|10519.83|0
1653993400000|2022-05-31 10:36:40|10520.04|10520.04|10520.04|10520.04|10520.04|10520.04|10520.04|10520.04|0
1653993420000|2022-05-31 10:37:00|10521.35|10521.35|10520.92|10520.92|10521.35|10521.35|10520.92|10520.92|0
1653993430000|2022-05-31 10:37:10|10521.15|10521.15|10521.37|10521.37|10521.37|10521.37|10521.15|10521.15|0
1653993450000|2022-05-31 10:37:30|10521.14|10521.14|10521.39|10521.39|10521.58|10521.58|10521.14|10521.14|0
1653993480000|2022-05-31 10:38:00|10521.46|10521.46|10521.46|10521.46|10521.46|10521.46|10521.46|10521.46|0
1653993490000|2022-05-31 10:38:10|10521.69|10521.69|10523.25|10523.25|10523.25|10523.25|10521.69|10521.69|0
1653993500000|2022-05-31 10:38:20|10522.8|10522.8|10523.02|10523.02|10523.02|10523.02|10522.8|10522.8|0
1653993540000|2022-05-31 10:39:00|10523.71|10523.71|10524.76|10524.76|10524.76|10524.76|10523.71|10523.71|0
1653993550000|2022-05-31 10:39:10|10525.13|10525.13|10525.97|10525.97|10525.97|10525.97|10525.13|10525.13|0
1653993560000|2022-05-31 10:39:20|10526.21|10526.21|10526.21|10526.21|10526.21|10526.21|10526.21|10526.21|0
1653993570000|2022-05-31 10:39:30|10526.45|10526.45|10527.88|10527.88|10527.88|10527.88|10526.45|10526.45|0
1653993580000|2022-05-31 10:39:40|10528.01|10528.01|10529.94|10529.94|10529.94|10529.94|10528.01|10528.01|0
1653993590000|2022-05-31 10:39:50|10530.11|10530.11|10530.11|10530.11|10530.11|10530.11|10530.11|10530.11|0
1653993600000|2022-05-31 10:40:00|10529.66|10529.66|10529.88|10529.88|10529.88|10529.88|10529.43|10529.43|0
1653993610000|2022-05-31 10:40:10|10530.34|10530.34|10532.34|10532.34|10532.34|10532.34|10530.34|10530.34|0
1653993620000|2022-05-31 10:40:20|10531.56|10531.56|10531.56|10531.56|10531.56|10531.56|10531.56|10531.56|0
1653993640000|2022-05-31 10:40:40|10531.34|10531.34|10531.34|10531.34|10531.34|10531.34|10531.34|10531.34|0
1653993650000|2022-05-31 10:40:50|10532.25|10532.25|10532.25|10532.25|10532.25|10532.25|10532.25|10532.25|0
1653993670000|2022-05-31 10:41:10|10532.75|10532.75|10532.75|10532.75|10532.75|10532.75|10532.75|10532.75|0
1653993680000|2022-05-31 10:41:20|10532.97|10532.97|10533.19|10533.19|10533.19|10533.19|10532.97|10532.97|0
1653993690000|2022-05-31 10:41:30|10533.84|10533.84|10534.06|10534.06|10534.06|10534.06|10533.84|10533.84|0
1653993700000|2022-05-31 10:41:40|10534.15|10534.15|10534.15|10534.15|10534.24|10534.24|10534.15|10534.15|0
1653993720000|2022-05-31 10:42:00|10534.33|10534.33|10534.33|10534.33|10534.33|10534.33|10534.33|10534.33|0
1653993730000|2022-05-31 10:42:10|10535.18|10535.18|10535.41|10535.41|10535.41|10535.41|10535.18|10535.18|0
1653993740000|2022-05-31 10:42:20|10535.78|10535.78|10536.7|10536.7|10536.81|10536.81|10535.78|10535.78|0
1653993750000|2022-05-31 10:42:30|10536.87|10536.87|10537.05|10537.05|10537.05|10537.05|10536.72|10536.72|0
1653993760000|2022-05-31 10:42:40|10537.24|10537.24|10537.24|10537.24|10537.24|10537.24|10537.24|10537.24|0
1653993770000|2022-05-31 10:42:50|10537.32|10537.32|10537.76|10537.76|10537.76|10537.76|10537.32|10537.32|0
1653993780000|2022-05-31 10:43:00|10540.11|10540.11|10540.98|10540.98|10540.98|10540.98|10540.11|10540.11|0
1653993790000|2022-05-31 10:43:10|10541.13|10541.13|10541.55|10541.55|10541.55|10541.55|10541.13|10541.13|0
1653993800000|2022-05-31 10:43:20|10542.01|10542.01|10542.38|10542.38|10542.38|10542.38|10542.01|10542.01|0
1653993810000|2022-05-31 10:43:30|10542.66|10542.66|10542.66|10542.66|10542.66|10542.66|10542.66|10542.66|0
1653993820000|2022-05-31 10:43:40|10542.75|10542.75|10542.75|10542.75|10542.75|10542.75|10542.75|10542.75|0
1653993840000|2022-05-31 10:44:00|10542.66|10542.66|10542.66|10542.66|10542.66|10542.66|10542.66|10542.66|0
1653993860000|2022-05-31 10:44:20|10542.83|10542.83|10542.61|10542.61|10542.83|10542.83|10542.61|10542.61|0
1653993880000|2022-05-31 10:44:40|10542.23|10542.23|10542.11|10542.11|10542.23|10542.23|10542.11|10542.11|0
1653993900000|2022-05-31 10:45:00|10542.18|10542.18|10542.18|10542.18|10542.18|10542.18|10542.18|10542.18|0
1653993910000|2022-05-31 10:45:10|10541.96|10541.96|10541.86|10541.86|10541.96|10541.96|10541.86|10541.86|0
1653993920000|2022-05-31 10:45:20|10541.71|10541.71|10544|10544|10544|10544|10541.71|10541.71|0
1653993930000|2022-05-31 10:45:30|10544.88|10544.88|10545.42|10545.42|10545.42|10545.42|10544.88|10544.88|0
1653993940000|2022-05-31 10:45:40|10546.13|10546.13|10546.2|10546.2|10546.91|10546.91|10546.13|10546.13|0
1653993950000|2022-05-31 10:45:50|10546.63|10546.63|10546.63|10546.63|10546.63|10546.63|10546.63|10546.63|0
1653993960000|2022-05-31 10:46:00|10547.51|10547.51|10547.51|10547.51|10547.51|10547.51|10547.51|10547.51|0
1653993990000|2022-05-31 10:46:30|10547.83|10547.83|10547.83|10547.83|10547.83|10547.83|10547.83|10547.83|0
1653994000000|2022-05-31 10:46:40|10548.06|10548.06|10547.85|10547.85|10548.06|10548.06|10547.73|10547.73|0
1653994010000|2022-05-31 10:46:50|10547.5|10547.5|10547.32|10547.32|10547.5|10547.5|10547.32|10547.32|0
1653994020000|2022-05-31 10:47:00|10546.45|10546.45|10546.15|10546.15|10546.45|10546.45|10545.32|10545.32|0
1653994030000|2022-05-31 10:47:10|10546.06|10546.06|10546.26|10546.26|10546.26|10546.26|10546.06|10546.06|0
1653994040000|2022-05-31 10:47:20|10545.93|10545.93|10545.84|10545.84|10545.93|10545.93|10545.84|10545.84|0
1653994050000|2022-05-31 10:47:30|10546.02|10546.02|10546.02|10546.02|10546.02|10546.02|10546.02|10546.02|0
1653994070000|2022-05-31 10:47:50|10545.65|10545.65|10546.02|10546.02|10546.02|10546.02|10545.65|10545.65|0
1653994090000|2022-05-31 10:48:10|10545.86|10545.86|10545.86|10545.86|10545.86|10545.86|10545.86|10545.86|0
1653994100000|2022-05-31 10:48:20|10545.53|10545.53|10545.53|10545.53|10545.53|10545.53|10545.53|10545.53|0
1653994110000|2022-05-31 10:48:30|10545.35|10545.35|10545.86|10545.86|10545.86|10545.86|10545.18|10545.18|0
1653994140000|2022-05-31 10:49:00|10546.23|10546.23|10546.23|10546.23|10546.23|10546.23|10546.23|10546.23|0
1653994150000|2022-05-31 10:49:10|10546.08|10546.08|10546.08|10546.08|10546.08|10546.08|10546.08|10546.08|0
1653994160000|2022-05-31 10:49:20|10546.17|10546.17|10546.17|10546.17|10546.17|10546.17|10546.17|10546.17|0
1653994170000|2022-05-31 10:49:30|10546.4|10546.4|10546.4|10546.4|10546.4|10546.4|10546.4|10546.4|0
1653994190000|2022-05-31 10:49:50|10546.17|10546.17|10546.17|10546.17|10546.17|10546.17|10546.17|10546.17|0
1653994200000|2022-05-31 10:50:00|10545.95|10545.95|10545.03|10545.03|10545.95|10545.95|10545.03|10545.03|0
1653994210000|2022-05-31 10:50:10|10545.08|10545.08|10545.08|10545.08|10545.08|10545.08|10545.08|10545.08|0
1653994220000|2022-05-31 10:50:20|10544.99|10544.99|10544.99|10544.99|10544.99|10544.99|10544.99|10544.99|0
1653994230000|2022-05-31 10:50:30|10544.83|10544.83|10544.83|10544.83|10544.83|10544.83|10544.83|10544.83|0
1653994240000|2022-05-31 10:50:40|10545.29|10545.29|10545.29|10545.29|10545.29|10545.29|10545.29|10545.29|0
1653994250000|2022-05-31 10:50:50|10545.47|10545.47|10545.47|10545.47|10545.47|10545.47|10545.47|10545.47|0
1653994260000|2022-05-31 10:51:00|10545.64|10545.64|10546.97|10546.97|10546.97|10546.97|10545.64|10545.64|0
1653994270000|2022-05-31 10:51:10|10546.87|10546.87|10547.03|10547.03|10547.03|10547.03|10546.87|10546.87|0
1653994300000|2022-05-31 10:51:40|10547.48|10547.48|10548.97|10548.97|10548.97|10548.97|10547.48|10547.48|0
1653994310000|2022-05-31 10:51:50|10549.41|10549.41|10548.55|10548.55|10549.41|10549.41|10548.55|10548.55|0
1653994320000|2022-05-31 10:52:00|10548.77|10548.77|10549.85|10549.85|10549.85|10549.85|10548.77|10548.77|0
1653994330000|2022-05-31 10:52:10|10549.68|10549.68|10550.17|10550.17|10550.17|10550.17|10549.68|10549.68|0
1653994340000|2022-05-31 10:52:20|10549.74|10549.74|10549.44|10549.44|10549.74|10549.74|10549.44|10549.44|0
1653994350000|2022-05-31 10:52:30|10549|10549|10548.64|10548.64|10549|10549|10548.64|10548.64|0
1653994370000|2022-05-31 10:52:50|10548.32|10548.32|10548.32|10548.32|10548.32|10548.32|10548.32|10548.32|0
1653994380000|2022-05-31 10:53:00|10548.84|10548.84|10547.68|10547.68|10548.84|10548.84|10547.68|10547.68|0
1653994390000|2022-05-31 10:53:10|10547.42|10547.42|10546.84|10546.84|10547.42|10547.42|10546.84|10546.84|0
1653994400000|2022-05-31 10:53:20|10546.48|10546.48|10545.89|10545.89|10546.48|10546.48|10545.89|10545.89|0
1653994420000|2022-05-31 10:53:40|10545.43|10545.43|10545.28|10545.28|10545.43|10545.43|10545.28|10545.28|0
1653994430000|2022-05-31 10:53:50|10544.91|10544.91|10543.67|10543.67|10544.91|10544.91|10543.67|10543.67|0
1653994440000|2022-05-31 10:54:00|10543.45|10543.45|10543.45|10543.45|10543.45|10543.45|10543.45|10543.45|0
1653994490000|2022-05-31 10:54:50|10543.57|10543.57|10543.57|10543.57|10543.57|10543.57|10543.57|10543.57|0
1653994510000|2022-05-31 10:55:10|10543.75|10543.75|10543.75|10543.75|10543.75|10543.75|10543.75|10543.75|0
1653994530000|2022-05-31 10:55:30|10543.93|10543.93|10543.93|10543.93|10543.93|10543.93|10543.93|10543.93|0
1653994560000|2022-05-31 10:56:00|10543.49|10543.49|10543.49|10543.49|10543.49|10543.49|10543.49|10543.49|0
1653994570000|2022-05-31 10:56:10|10543.16|10543.16|10542.9|10542.9|10543.26|10543.26|10542.9|10542.9|0
1653994590000|2022-05-31 10:56:30|10543.12|10543.12|10543.35|10543.35|10543.35|10543.35|10543.12|10543.12|0
1653994610000|2022-05-31 10:56:50|10543.16|10543.16|10543.16|10543.16|10543.16|10543.16|10543.16|10543.16|0
1653994620000|2022-05-31 10:57:00|10543.35|10543.35|10538.27|10538.27|10543.35|10543.35|10538.27|10538.27|0
1653994630000|2022-05-31 10:57:10|10537.81|10537.81|10537.81|10537.81|10537.81|10537.81|10537.81|10537.81|0
1653994640000|2022-05-31 10:57:20|10537.94|10537.94|10538.43|10538.43|10538.43|10538.43|10537.94|10537.94|0
1653994650000|2022-05-31 10:57:30|10538.93|10538.93|10538.93|10538.93|10538.93|10538.93|10538.93|10538.93|0
1653994660000|2022-05-31 10:57:40|10540.05|10540.05|10540.29|10540.29|10540.29|10540.29|10539.55|10539.55|0
1653994670000|2022-05-31 10:57:50|10540.13|10540.13|10540.13|10540.13|10540.13|10540.13|10540.13|10540.13|0
1653994710000|2022-05-31 10:58:30|10540.36|10540.36|10540.18|10540.18|10540.36|10540.36|10540.18|10540.18|0
1653994720000|2022-05-31 10:58:40|10540.4|10540.4|10540.62|10540.62|10540.62|10540.62|10540.4|10540.4|0
1653994730000|2022-05-31 10:58:50|10540.37|10540.37|10540.37|10540.37|10540.37|10540.37|10540.37|10540.37|0
1653994740000|2022-05-31 10:59:00|10540.62|10540.62|10541.99|10541.99|10541.99|10541.99|10540.62|10540.62|0
1653994750000|2022-05-31 10:59:10|10542.49|10542.49|10542.51|10542.51|10543.05|10543.05|10542.49|10542.49|0
1653994760000|2022-05-31 10:59:20|10542.63|10542.63|10542.94|10542.94|10542.94|10542.94|10542.26|10542.26|0
1653994770000|2022-05-31 10:59:30|10543.31|10543.31|10543.89|10543.89|10543.89|10543.89|10543.31|10543.31|0
1653994790000|2022-05-31 10:59:50|10544.39|10544.39|10544.97|10544.97|10544.97|10544.97|10544.39|10544.39|0
1653994800000|2022-05-31 11:00:00|10544.84|10544.84|10544.84|10544.84|10544.84|10544.84|10544.84|10544.84|0
1653994810000|2022-05-31 11:00:10|10544.62|10544.62|10544.62|10544.62|10544.62|10544.62|10544.62|10544.62|0
1653994820000|2022-05-31 11:00:20|10545.07|10545.07|10545.77|10545.77|10545.77|10545.77|10545.07|10545.07|0
1653994830000|2022-05-31 11:00:30|10545.65|10545.65|10545.53|10545.53|10545.65|10545.65|10545.53|10545.53|0
1653994840000|2022-05-31 11:00:40|10545.89|10545.89|10545.89|10545.89|10546.07|10546.07|10545.89|10545.89|0
1653994850000|2022-05-31 11:00:50|10546.05|10546.05|10545.84|10545.84|10546.05|10546.05|10545.68|10545.68|0
1653994860000|2022-05-31 11:01:00|10545.22|10545.22|10545.34|10545.34|10545.34|10545.34|10545.22|10545.22|0
1653994870000|2022-05-31 11:01:10|10545.19|10545.19|10545.34|10545.34|10545.34|10545.34|10545.19|10545.19|0
1653994880000|2022-05-31 11:01:20|10545.8|10545.8|10545.8|10545.8|10545.8|10545.8|10545.8|10545.8|0
1653994900000|2022-05-31 11:01:40|10546.26|10546.26|10546.26|10546.26|10546.26|10546.26|10546.26|10546.26|0
1653994910000|2022-05-31 11:01:50|10545.57|10545.57|10545.57|10545.57|10545.57|10545.57|10545.57|10545.57|0
1653994920000|2022-05-31 11:02:00|10545.34|10545.34|10545.05|10545.05|10545.34|10545.34|10545.05|10545.05|0
1653994950000|2022-05-31 11:02:30|10545.49|10545.49|10544.25|10544.25|10545.57|10545.57|10544.25|10544.25|0
1653994960000|2022-05-31 11:02:40|10543.81|10543.81|10542.75|10542.75|10543.81|10543.81|10542.75|10542.75|0
1653994970000|2022-05-31 11:02:50|10543.23|10543.23|10543.01|10543.01|10543.23|10543.23|10543.01|10543.01|0
1653994980000|2022-05-31 11:03:00|10542.58|10542.58|10543.13|10543.13|10543.31|10543.31|10542.58|10542.58|0
1653994990000|2022-05-31 11:03:10|10543.48|10543.48|10543.48|10543.48|10543.48|10543.48|10543.48|10543.48|0
1653995000000|2022-05-31 11:03:20|10543.65|10543.65|10544.09|10544.09|10544.09|10544.09|10543.65|10543.65|0
1653995010000|2022-05-31 11:03:30|10545.33|10545.33|10545.33|10545.33|10545.33|10545.33|10545.33|10545.33|0
1653995020000|2022-05-31 11:03:40|10545.51|10545.51|10545.51|10545.51|10545.51|10545.51|10545.51|10545.51|0
1653995030000|2022-05-31 11:03:50|10545.67|10545.67|10545.87|10545.87|10546.12|10546.12|10545.67|10545.67|0
1653995040000|2022-05-31 11:04:00|10546.66|10546.66|10546.3|10546.3|10546.66|10546.66|10546.3|10546.3|0
1653995050000|2022-05-31 11:04:10|10545.94|10545.94|10545.94|10545.94|10545.94|10545.94|10545.94|10545.94|0
1653995060000|2022-05-31 11:04:20|10545.44|10545.44|10545.26|10545.26|10545.44|10545.44|10545.26|10545.26|0
1653995070000|2022-05-31 11:04:30|10545.08|10545.08|10545.08|10545.08|10545.08|10545.08|10545.08|10545.08|0
1653995080000|2022-05-31 11:04:40|10544.63|10544.63|10541.4|10541.4|10544.63|10544.63|10541.4|10541.4|0
1653995090000|2022-05-31 11:04:50|10541.55|10541.55|10541.86|10541.86|10541.86|10541.86|10541.55|10541.55|0
1653995100000|2022-05-31 11:05:00|10542.04|10542.04|10542.5|10542.5|10542.5|10542.5|10542.04|10542.04|0
1653995120000|2022-05-31 11:05:20|10542.06|10542.06|10542.06|10542.06|10542.06|10542.06|10542.06|10542.06|0
1653995140000|2022-05-31 11:05:40|10541.6|10541.6|10541.6|10541.6|10541.6|10541.6|10541.6|10541.6|0
1653995150000|2022-05-31 11:05:50|10541.37|10541.37|10541.37|10541.37|10541.37|10541.37|10541.37|10541.37|0
1653995180000|2022-05-31 11:06:20|10541.83|10541.83|10541.83|10541.83|10541.83|10541.83|10541.83|10541.83|0
1653995200000|2022-05-31 11:06:40|10541.95|10541.95|10542.74|10542.74|10542.74|10542.74|10541.95|10541.95|0
1653995210000|2022-05-31 11:06:50|10543.18|10543.18|10542.18|10542.18|10543.18|10543.18|10542.18|10542.18|0
1653995220000|2022-05-31 11:07:00|10541.96|10541.96|10541.96|10541.96|10541.96|10541.96|10541.96|10541.96|0
1653995240000|2022-05-31 11:07:20|10542.31|10542.31|10541.87|10541.87|10542.31|10542.31|10541.87|10541.87|0
1653995250000|2022-05-31 11:07:30|10541.43|10541.43|10541|10541|10541.43|10541.43|10540.56|10540.56|0
1653995260000|2022-05-31 11:07:40|10540.5|10540.5|10540.58|10540.58|10540.81|10540.81|10540|10540|0
1653995280000|2022-05-31 11:08:00|10540.83|10540.83|10541.15|10541.15|10541.15|10541.15|10540.83|10540.83|0
1653995290000|2022-05-31 11:08:10|10540.72|10540.72|10540.72|10540.72|10540.72|10540.72|10540.72|10540.72|0
1653995300000|2022-05-31 11:08:20|10540.59|10540.59|10540.16|10540.16|10540.59|10540.59|10540.16|10540.16|0
1653995310000|2022-05-31 11:08:30|10539.79|10539.79|10539.71|10539.71|10539.79|10539.79|10539.63|10539.63|0
1653995330000|2022-05-31 11:08:50|10539.27|10539.27|10538.49|10538.49|10539.27|10539.27|10538.49|10538.49|0
1653995350000|2022-05-31 11:09:10|10538.91|10538.91|10539.37|10539.37|10539.37|10539.37|10538.91|10538.91|0
1653995380000|2022-05-31 11:09:40|10539.04|10539.04|10539.27|10539.27|10539.27|10539.27|10539.04|10539.04|0
1653995390000|2022-05-31 11:09:50|10540.06|10540.06|10539.83|10539.83|10540.06|10540.06|10539.83|10539.83|0
1653995400000|2022-05-31 11:10:00|10540.32|10540.32|10540.32|10540.32|10540.45|10540.45|10540.32|10540.32|0
1653995410000|2022-05-31 11:10:10|10540.19|10540.19|10540.32|10540.32|10540.32|10540.32|10540.19|10540.19|0
1653995420000|2022-05-31 11:10:20|10540.55|10540.55|10540.44|10540.44|10540.99|10540.99|10540.44|10540.44|0
1653995430000|2022-05-31 11:10:30|10540.79|10540.79|10540.79|10540.79|10540.79|10540.79|10540.79|10540.79|0
1653995450000|2022-05-31 11:10:50|10540.56|10540.56|10541.47|10541.47|10541.47|10541.47|10540.56|10540.56|0
1653995460000|2022-05-31 11:11:00|10541.39|10541.39|10541.91|10541.91|10541.91|10541.91|10541.39|10541.39|0
1653995470000|2022-05-31 11:11:10|10541.82|10541.82|10541.82|10541.82|10541.82|10541.82|10541.82|10541.82|0
1653995480000|2022-05-31 11:11:20|10541.29|10541.29|10541.29|10541.29|10541.29|10541.29|10541.29|10541.29|0
1653995500000|2022-05-31 11:11:40|10540.83|10540.83|10540.6|10540.6|10540.83|10540.83|10540.6|10540.6|0
1653995510000|2022-05-31 11:11:50|10540.43|10540.43|10540.13|10540.13|10540.43|10540.43|10540.13|10540.13|0
1653995520000|2022-05-31 11:12:00|10539.68|10539.68|10539|10539|10539.68|10539.68|10539|10539|0
1653995530000|2022-05-31 11:12:10|10539.09|10539.09|10538.41|10538.41|10539.09|10539.09|10538.41|10538.41|0
1653995550000|2022-05-31 11:12:30|10537.62|10537.62|10537.62|10537.62|10537.62|10537.62|10537.62|10537.62|0
1653995560000|2022-05-31 11:12:40|10537.87|10537.87|10537.87|10537.87|10537.87|10537.87|10537.87|10537.87|0
1653995600000|2022-05-31 11:13:20|10537.49|10537.49|10537.49|10537.49|10537.49|10537.49|10537.49|10537.49|0
1653995620000|2022-05-31 11:13:40|10537.27|10537.27|10537.27|10537.27|10537.27|10537.27|10537.27|10537.27|0
1653995630000|2022-05-31 11:13:50|10537.02|10537.02|10537.02|10537.02|10537.02|10537.02|10537.02|10537.02|0
1653995640000|2022-05-31 11:14:00|10536.85|10536.85|10535.28|10535.28|10536.85|10536.85|10535.28|10535.28|0
1653995650000|2022-05-31 11:14:10|10535.05|10535.05|10535.05|10535.05|10535.05|10535.05|10535.05|10535.05|0
1653995680000|2022-05-31 11:14:40|10535.27|10535.27|10534.66|10534.66|10535.27|10535.27|10534.66|10534.66|0
1653995690000|2022-05-31 11:14:50|10534.96|10534.96|10534.61|10534.61|10534.96|10534.96|10534.61|10534.61|0
1653995700000|2022-05-31 11:15:00|10534.96|10534.96|10534.96|10534.96|10534.96|10534.96|10534.96|10534.96|0
1653995710000|2022-05-31 11:15:10|10534.78|10534.78|10534.93|10534.93|10534.93|10534.93|10534.78|10534.78|0
1653995720000|2022-05-31 11:15:20|10534.14|10534.14|10535.02|10535.02|10535.02|10535.02|10534.14|10534.14|0
1653995730000|2022-05-31 11:15:30|10535.8|10535.8|10535.68|10535.68|10535.8|10535.8|10535.68|10535.68|0
1653995740000|2022-05-31 11:15:40|10536.17|10536.17|10536.17|10536.17|10536.17|10536.17|10536.17|10536.17|0
1653995770000|2022-05-31 11:16:10|10536.63|10536.63|10536.18|10536.18|10536.63|10536.63|10536.18|10536.18|0
1653995780000|2022-05-31 11:16:20|10536.84|10536.84|10536.68|10536.68|10536.84|10536.84|10536.68|10536.68|0
1653995810000|2022-05-31 11:16:50|10537.46|10537.46|10537.46|10537.46|10537.46|10537.46|10537.46|10537.46|0
1653995820000|2022-05-31 11:17:00|10537|10537|10537.53|10537.53|10537.79|10537.79|10537|10537|0
1653995830000|2022-05-31 11:17:10|10537.69|10537.69|10537.61|10537.61|10537.69|10537.69|10537.53|10537.53|0
1653995860000|2022-05-31 11:17:40|10537.98|10537.98|10536.7|10536.7|10537.98|10537.98|10535.92|10535.92|0
1653995870000|2022-05-31 11:17:50|10535.92|10535.92|10536.63|10536.63|10536.63|10536.63|10535.92|10535.92|0
1653995890000|2022-05-31 11:18:10|10536.41|10536.41|10536.16|10536.16|10536.41|10536.41|10536.16|10536.16|0
1653995910000|2022-05-31 11:18:30|10535.73|10535.73|10530.57|10530.57|10535.73|10535.73|10530.57|10530.57|0
1653995930000|2022-05-31 11:18:50|10530.86|10530.86|10530.36|10530.36|10530.86|10530.86|10530.36|10530.36|0
1653995940000|2022-05-31 11:19:00|10528.79|10528.79|10529.76|10529.76|10529.76|10529.76|10528.79|10528.79|0
1653995950000|2022-05-31 11:19:10|10529.31|10529.31|10529.95|10529.95|10529.95|10529.95|10529.08|10529.08|0
1653995970000|2022-05-31 11:19:30|10530.14|10530.14|10530.14|10530.14|10530.14|10530.14|10530.14|10530.14|0
1653995990000|2022-05-31 11:19:50|10528.57|10528.57|10527.79|10527.79|10528.57|10528.57|10527.79|10527.79|0
1653996000000|2022-05-31 11:20:00|10527.71|10527.71|10526.78|10526.78|10527.71|10527.71|10526.78|10526.78|0
1653996010000|2022-05-31 11:20:10|10526.41|10526.41|10526.35|10526.35|10526.41|10526.41|10526.12|10526.12|0
1653996020000|2022-05-31 11:20:20|10526.2|10526.2|10526.81|10526.81|10526.81|10526.81|10526.02|10526.02|0
1653996040000|2022-05-31 11:20:40|10526.98|10526.98|10526.98|10526.98|10526.98|10526.98|10526.98|10526.98|0
1653996050000|2022-05-31 11:20:50|10527.9|10527.9|10527.9|10527.9|10527.9|10527.9|10527.9|10527.9|0
1653996080000|2022-05-31 11:21:20|10527.46|10527.46|10527.46|10527.46|10527.46|10527.46|10527.46|10527.46|0
1653996100000|2022-05-31 11:21:40|10527.69|10527.69|10527.6|10527.6|10527.69|10527.69|10527.6|10527.6|0
1653996110000|2022-05-31 11:21:50|10527.16|10527.16|10527.16|10527.16|10527.16|10527.16|10527.16|10527.16|0
1653996120000|2022-05-31 11:22:00|10526.84|10526.84|10526.78|10526.78|10527.27|10527.27|10526.78|10526.78|0
1653996130000|2022-05-31 11:22:10|10526.35|10526.35|10526.57|10526.57|10526.57|10526.57|10526.35|10526.35|0
1653996150000|2022-05-31 11:22:30|10526.34|10526.34|10525.01|10525.01|10526.34|10526.34|10525.01|10525.01|0
1653996160000|2022-05-31 11:22:40|10524.84|10524.84|10524.66|10524.66|10524.84|10524.84|10524.66|10524.66|0
1653996170000|2022-05-31 11:22:50|10524.22|10524.22|10524.22|10524.22|10524.22|10524.22|10524.22|10524.22|0
1653996180000|2022-05-31 11:23:00|10524|10524|10524|10524|10524|10524|10524|10524|0
1653996190000|2022-05-31 11:23:10|10522.43|10522.43|10520.87|10520.87|10522.43|10522.43|10520.87|10520.87|0
1653996200000|2022-05-31 11:23:20|10520.69|10520.69|10520.56|10520.56|10520.69|10520.69|10520.56|10520.56|0
1653996210000|2022-05-31 11:23:30|10520.95|10520.95|10521.18|10521.18|10521.18|10521.18|10520.95|10520.95|0
1653996220000|2022-05-31 11:23:40|10520.4|10520.4|10519.97|10519.97|10520.4|10520.4|10519.97|10519.97|0
1653996230000|2022-05-31 11:23:50|10519.9|10519.9|10519.76|10519.76|10519.9|10519.9|10519.69|10519.69|0
1653996240000|2022-05-31 11:24:00|10520.21|10520.21|10520.21|10520.21|10520.21|10520.21|10520.21|10520.21|0
1653996250000|2022-05-31 11:24:10|10522.56|10522.56|10523|10523|10523|10523|10522.56|10522.56|0
1653996260000|2022-05-31 11:24:20|10523.46|10523.46|10523.46|10523.46|10523.46|10523.46|10523.46|10523.46|0
1653996270000|2022-05-31 11:24:30|10523.6|10523.6|10523.6|10523.6|10523.6|10523.6|10523.6|10523.6|0
1653996290000|2022-05-31 11:24:50|10523.83|10523.83|10525.15|10525.15|10525.15|10525.15|10523.83|10523.83|0
1653996300000|2022-05-31 11:25:00|10524.9|10524.9|10524.73|10524.73|10524.9|10524.9|10524.73|10524.73|0
1653996310000|2022-05-31 11:25:10|10523.94|10523.94|10522.37|10522.37|10523.94|10523.94|10522.37|10522.37|0
1653996320000|2022-05-31 11:25:20|10522.55|10522.55|10522.55|10522.55|10522.55|10522.55|10522.55|10522.55|0
1653996340000|2022-05-31 11:25:40|10522.37|10522.37|10522.21|10522.21|10522.37|10522.37|10522.21|10522.21|0
1653996350000|2022-05-31 11:25:50|10522.71|10522.71|10523.23|10523.23|10523.23|10523.23|10522.71|10522.71|0
1653996360000|2022-05-31 11:26:00|10523.69|10523.69|10523.69|10523.69|10523.69|10523.69|10523.69|10523.69|0
1653996370000|2022-05-31 11:26:10|10523.54|10523.54|10523.54|10523.54|10523.54|10523.54|10523.54|10523.54|0
1653996390000|2022-05-31 11:26:30|10523.1|10523.1|10523.47|10523.47|10523.47|10523.47|10523.1|10523.1|0
1653996400000|2022-05-31 11:26:40|10522.78|10522.78|10521.68|10521.68|10522.78|10522.78|10521.68|10521.68|0
1653996410000|2022-05-31 11:26:50|10521.2|10521.2|10521.2|10521.2|10521.2|10521.2|10521.2|10521.2|0
1653996420000|2022-05-31 11:27:00|10520.96|10520.96|10520.46|10520.46|10520.96|10520.96|10520.46|10520.46|0
1653996430000|2022-05-31 11:27:10|10520.64|10520.64|10520.64|10520.64|10520.64|10520.64|10520.64|10520.64|0
1653996440000|2022-05-31 11:27:20|10520.18|10520.18|10519.86|10519.86|10520.18|10520.18|10519.86|10519.86|0
1653996450000|2022-05-31 11:27:30|10519.43|10519.43|10519|10519|10519.43|10519.43|10519|10519|0
1653996460000|2022-05-31 11:27:40|10518.92|10518.92|10519.14|10519.14|10519.36|10519.36|10518.92|10518.92|0
1653996470000|2022-05-31 11:27:50|10518.92|10518.92|10518.92|10518.92|10518.92|10518.92|10518.48|10518.48|0
1653996480000|2022-05-31 11:28:00|10518.74|10518.74|10518.74|10518.74|10518.74|10518.74|10518.74|10518.74|0
1653996490000|2022-05-31 11:28:10|10518.52|10518.52|10518.18|10518.18|10518.74|10518.74|10518.18|10518.18|0
1653996500000|2022-05-31 11:28:20|10517.81|10517.81|10515|10515|10518.31|10518.31|10515|10515|0
1653996510000|2022-05-31 11:28:30|10514.89|10514.89|10513.83|10513.83|10514.89|10514.89|10513.69|10513.69|0
1653996520000|2022-05-31 11:28:40|10513.61|10513.61|10512.74|10512.74|10513.61|10513.61|10512.74|10512.74|0
1653996530000|2022-05-31 11:28:50|10512.36|10512.36|10512.66|10512.66|10512.66|10512.66|10512.22|10512.22|0
1653996540000|2022-05-31 11:29:00|10514.23|10514.23|10515.13|10515.13|10515.13|10515.13|10514.23|10514.23|0
1653996560000|2022-05-31 11:29:20|10514.7|10514.7|10514.7|10514.7|10514.91|10514.91|10514.7|10514.7|0
1653996580000|2022-05-31 11:29:40|10514.55|10514.55|10514.45|10514.45|10515.33|10515.33|10514.45|10514.45|0
1653996590000|2022-05-31 11:29:50|10514.23|10514.23|10514|10514|10514.45|10514.45|10514|10514|0
1653996600000|2022-05-31 11:30:00|10514.45|10514.45|10514.89|10514.89|10514.89|10514.89|10514.45|10514.45|0
1653996610000|2022-05-31 11:30:10|10515.07|10515.07|10515.65|10515.65|10515.65|10515.65|10514.74|10514.74|0
1653996630000|2022-05-31 11:30:30|10514.37|10514.37|10514.37|10514.37|10514.37|10514.37|10514.37|10514.37|0
1653996650000|2022-05-31 11:30:50|10514.54|10514.54|10514.54|10514.54|10514.54|10514.54|10514.54|10514.54|0
1653996660000|2022-05-31 11:31:00|10515|10515|10515|10515|10515|10515|10515|10515|0
1653996680000|2022-05-31 11:31:20|10514.78|10514.78|10514.78|10514.78|10514.78|10514.78|10514.78|10514.78|0
1653996690000|2022-05-31 11:31:30|10515.23|10515.23|10515.23|10515.23|10515.23|10515.23|10515.23|10515.23|0
1653996700000|2022-05-31 11:31:40|10515.01|10515.01|10515.51|10515.51|10515.51|10515.51|10515.01|10515.01|0
1653996710000|2022-05-31 11:31:50|10515.16|10515.16|10514.73|10514.73|10515.16|10515.16|10514.73|10514.73|0
1653996720000|2022-05-31 11:32:00|10514.56|10514.56|10514.12|10514.12|10514.56|10514.56|10514.12|10514.12|0
1653996750000|2022-05-31 11:32:30|10513.95|10513.95|10513.95|10513.95|10513.95|10513.95|10513.95|10513.95|0
1653996770000|2022-05-31 11:32:50|10514.12|10514.12|10514.12|10514.12|10514.12|10514.12|10514.12|10514.12|0
1653996780000|2022-05-31 11:33:00|10513.87|10513.87|10513.55|10513.55|10513.87|10513.87|10513.46|10513.46|0
1653996800000|2022-05-31 11:33:20|10513.72|10513.72|10513.49|10513.49|10513.72|10513.72|10513.27|10513.27|0
1653996810000|2022-05-31 11:33:30|10513.27|10513.27|10513.27|10513.27|10513.27|10513.27|10513.27|10513.27|0
1653996830000|2022-05-31 11:33:50|10513.1|10513.1|10512.43|10512.43|10513.1|10513.1|10512.22|10512.22|0
1653996840000|2022-05-31 11:34:00|10511.74|10511.74|10510.84|10510.84|10511.74|10511.74|10510.84|10510.84|0
1653996850000|2022-05-31 11:34:10|10509.27|10509.27|10510.05|10510.05|10510.05|10510.05|10509.27|10509.27|0
1653996860000|2022-05-31 11:34:20|10510.27|10510.27|10510.05|10510.05|10510.27|10510.27|10510.05|10510.05|0
1653996870000|2022-05-31 11:34:30|10509.9|10509.9|10509.9|10509.9|10509.9|10509.9|10509.9|10509.9|0
1653996880000|2022-05-31 11:34:40|10509.43|10509.43|10509|10509|10509.43|10509.43|10509|10509|0
1653996890000|2022-05-31 11:34:50|10509.28|10509.28|10509.28|10509.28|10509.28|10509.28|10509.28|10509.28|0
1653996900000|2022-05-31 11:35:00|10509.5|10509.5|10509.28|10509.28|10509.5|10509.5|10509.28|10509.28|0
1653996920000|2022-05-31 11:35:20|10509.06|10509.06|10509.06|10509.06|10509.06|10509.06|10509.06|10509.06|0
1653996930000|2022-05-31 11:35:30|10508.89|10508.89|10508.89|10508.89|10508.89|10508.89|10508.89|10508.89|0
1653996950000|2022-05-31 11:35:50|10508.5|10508.5|10508.24|10508.24|10508.5|10508.5|10508.24|10508.24|0
1653996960000|2022-05-31 11:36:00|10508.08|10508.08|10507.94|10507.94|10508.17|10508.17|10507.71|10507.71|0
1653996970000|2022-05-31 11:36:10|10508.63|10508.63|10509.85|10509.85|10509.85|10509.85|10508.63|10508.63|0
1653997000000|2022-05-31 11:36:40|10509.98|10509.98|10509.98|10509.98|10509.98|10509.98|10509.98|10509.98|0
1653997010000|2022-05-31 11:36:50|10511.12|10511.12|10511.67|10511.67|10511.67|10511.67|10511.12|10511.12|0
1653997020000|2022-05-31 11:37:00|10511.25|10511.25|10511.12|10511.12|10511.25|10511.25|10511.12|10511.12|0
1653997030000|2022-05-31 11:37:10|10511.78|10511.78|10512.11|10512.11|10512.11|10512.11|10511.78|10511.78|0
1653997040000|2022-05-31 11:37:20|10512.43|10512.43|10512.43|10512.43|10512.43|10512.43|10512.43|10512.43|0
1653997050000|2022-05-31 11:37:30|10511.97|10511.97|10511.28|10511.28|10511.97|10511.97|10511.28|10511.28|0
1653997060000|2022-05-31 11:37:40|10511.18|10511.18|10511.46|10511.46|10511.46|10511.46|10511.18|10511.18|0
1653997090000|2022-05-31 11:38:10|10511.89|10511.89|10511.89|10511.89|10511.89|10511.89|10511.89|10511.89|0
1653997110000|2022-05-31 11:38:30|10511.23|10511.23|10511.11|10511.11|10511.23|10511.23|10511.11|10511.11|0
1653997120000|2022-05-31 11:38:40|10511.56|10511.56|10511.56|10511.56|10511.56|10511.56|10511.56|10511.56|0
1653997130000|2022-05-31 11:38:50|10512.01|10512.01|10512.17|10512.17|10512.17|10512.17|10512.01|10512.01|0
1653997140000|2022-05-31 11:39:00|10512.36|10512.36|10513.02|10513.02|10513.02|10513.02|10512.36|10512.36|0
1653997150000|2022-05-31 11:39:10|10512.92|10512.92|10513.45|10513.45|10513.55|10513.55|10512.92|10512.92|0
1653997160000|2022-05-31 11:39:20|10513.56|10513.56|10514.42|10514.42|10514.42|10514.42|10513.56|10513.56|0
1653997170000|2022-05-31 11:39:30|10515.28|10515.28|10514.93|10514.93|10515.28|10515.28|10514.93|10514.93|0
1653997180000|2022-05-31 11:39:40|10514.7|10514.7|10514.7|10514.7|10514.7|10514.7|10514.7|10514.7|0
1653997200000|2022-05-31 11:40:00|10514.26|10514.26|10514.41|10514.41|10514.41|10514.41|10514.11|10514.11|0
1653997210000|2022-05-31 11:40:10|10514.28|10514.28|10514.28|10514.28|10514.28|10514.28|10514.28|10514.28|0
1653997220000|2022-05-31 11:40:20|10514.51|10514.51|10514.51|10514.51|10514.51|10514.51|10514.51|10514.51|0
1653997230000|2022-05-31 11:40:30|10514.96|10514.96|10515.43|10515.43|10515.65|10515.65|10514.96|10514.96|0
1653997270000|2022-05-31 11:41:10|10515.87|10515.87|10515.65|10515.65|10516.08|10516.08|10515.65|10515.65|0
1653997310000|2022-05-31 11:41:50|10515.43|10515.43|10515.54|10515.54|10515.54|10515.54|10515.43|10515.43|0
1653997320000|2022-05-31 11:42:00|10515.16|10515.16|10515.16|10515.16|10515.16|10515.16|10515.16|10515.16|0
1653997330000|2022-05-31 11:42:10|10515.38|10515.38|10515.59|10515.59|10515.59|10515.59|10515.38|10515.38|0
1653997340000|2022-05-31 11:42:20|10515.81|10515.81|10514.96|10514.96|10515.81|10515.81|10514.96|10514.96|0
1653997360000|2022-05-31 11:42:40|10515.17|10515.17|10515.47|10515.47|10515.47|10515.47|10515.09|10515.09|0
1653997400000|2022-05-31 11:43:20|10515.65|10515.65|10515.47|10515.47|10515.65|10515.65|10515.47|10515.47|0
1653997430000|2022-05-31 11:43:50|10515.7|10515.7|10515.92|10515.92|10515.92|10515.92|10515.7|10515.7|0
1653997440000|2022-05-31 11:44:00|10516.71|10516.71|10516.71|10516.71|10516.71|10516.71|10516.71|10516.71|0
1653997450000|2022-05-31 11:44:10|10516.88|10516.88|10516.88|10516.88|10516.88|10516.88|10516.88|10516.88|0
1653997460000|2022-05-31 11:44:20|10516.44|10516.44|10516.44|10516.44|10516.44|10516.44|10516.44|10516.44|0
1653997480000|2022-05-31 11:44:40|10516.9|10516.9|10516.9|10516.9|10516.9|10516.9|10516.9|10516.9|0
1653997490000|2022-05-31 11:44:50|10518.47|10518.47|10518.47|10518.47|10518.47|10518.47|10518.47|10518.47|0
1653997510000|2022-05-31 11:45:10|10518.29|10518.29|10518.72|10518.72|10518.72|10518.72|10518.29|10518.29|0
1653997520000|2022-05-31 11:45:20|10519.15|10519.15|10518.22|10518.22|10519.15|10519.15|10518.22|10518.22|0
1653997530000|2022-05-31 11:45:30|10517.99|10517.99|10516.33|10516.33|10518.68|10518.68|10516.33|10516.33|0
1653997540000|2022-05-31 11:45:40|10515.9|10515.9|10515.68|10515.68|10515.9|10515.9|10515.68|10515.68|0
1653997550000|2022-05-31 11:45:50|10516.55|10516.55|10516.55|10516.55|10516.55|10516.55|10516.55|10516.55|0
1653997560000|2022-05-31 11:46:00|10516.99|10516.99|10517.22|10517.22|10517.22|10517.22|10516.99|10516.99|0
1653997570000|2022-05-31 11:46:10|10516.78|10516.78|10517|10517|10517|10517|10516.78|10516.78|0
1653997580000|2022-05-31 11:46:20|10516.9|10516.9|10516.9|10516.9|10516.9|10516.9|10516.9|10516.9|0
1653997590000|2022-05-31 11:46:30|10517.22|10517.22|10517.22|10517.22|10517.22|10517.22|10517.22|10517.22|0
1653997600000|2022-05-31 11:46:40|10517.44|10517.44|10517.44|10517.44|10517.44|10517.44|10517.44|10517.44|0
1653997610000|2022-05-31 11:46:50|10517.9|10517.9|10518.13|10518.13|10518.13|10518.13|10517.68|10517.68|0
1653997630000|2022-05-31 11:47:10|10518.04|10518.04|10518.29|10518.29|10518.29|10518.29|10518.04|10518.04|0
1653997640000|2022-05-31 11:47:20|10518.51|10518.51|10518.06|10518.06|10518.51|10518.51|10518.06|10518.06|0
1653997650000|2022-05-31 11:47:30|10518.23|10518.23|10518.58|10518.58|10518.58|10518.58|10518.14|10518.14|0
1653997660000|2022-05-31 11:47:40|10518.12|10518.12|10518.4|10518.4|10518.4|10518.4|10518.12|10518.12|0
1653997670000|2022-05-31 11:47:50|10518.62|10518.62|10519.67|10519.67|10519.67|10519.67|10518.62|10518.62|0
1653997680000|2022-05-31 11:48:00|10520.33|10520.33|10520.65|10520.65|10520.65|10520.65|10520.33|10520.33|0
1653997690000|2022-05-31 11:48:10|10520.98|10520.98|10520.65|10520.65|10520.98|10520.98|10520.65|10520.65|0
1653997700000|2022-05-31 11:48:20|10520.44|10520.44|10524.8|10524.8|10524.8|10524.8|10520.44|10520.44|0
1653997710000|2022-05-31 11:48:30|10525.03|10525.03|10524.22|10524.22|10525.03|10525.03|10524.22|10524.22|0
1653997720000|2022-05-31 11:48:40|10524.04|10524.04|10523.81|10523.81|10524.04|10524.04|10523.81|10523.81|0
1653997730000|2022-05-31 11:48:50|10523.62|10523.62|10523.81|10523.81|10523.81|10523.81|10523.62|10523.62|0
1653997740000|2022-05-31 11:49:00|10524|10524|10524|10524|10524|10524|10524|10524|0
1653997750000|2022-05-31 11:49:10|10524.3|10524.3|10525.33|10525.33|10525.33|10525.33|10524.3|10524.3|0
1653997760000|2022-05-31 11:49:20|10526.01|10526.01|10525.42|10525.42|10526.01|10526.01|10525.42|10525.42|0
1653997790000|2022-05-31 11:49:50|10525.86|10525.86|10525.86|10525.86|10525.86|10525.86|10525.86|10525.86|0
1653997800000|2022-05-31 11:50:00|10526.03|10526.03|10526.03|10526.03|10526.03|10526.03|10526.03|10526.03|0
1653997810000|2022-05-31 11:50:10|10526.47|10526.47|10526.14|10526.14|10526.47|10526.47|10526.14|10526.14|0
1653997820000|2022-05-31 11:50:20|10527.62|10527.62|10528.84|10528.84|10528.84|10528.84|10527.62|10527.62|0
1653997840000|2022-05-31 11:50:40|10528.62|10528.62|10528.37|10528.37|10528.62|10528.62|10528.37|10528.37|0
1653997850000|2022-05-31 11:50:50|10527.87|10527.87|10527.87|10527.87|10527.87|10527.87|10527.87|10527.87|0
1653997870000|2022-05-31 11:51:10|10528.09|10528.09|10528.2|10528.2|10528.2|10528.2|10528.09|10528.09|0
1653997880000|2022-05-31 11:51:20|10527.32|10527.32|10526.64|10526.64|10527.32|10527.32|10526.64|10526.64|0
1653997910000|2022-05-31 11:51:50|10526.72|10526.72|10526.14|10526.14|10526.8|10526.8|10526.14|10526.14|0
1653997920000|2022-05-31 11:52:00|10525.61|10525.61|10525.61|10525.61|10525.61|10525.61|10525.61|10525.61|0
1653997940000|2022-05-31 11:52:20|10526.07|10526.07|10525.91|10525.91|10526.23|10526.23|10525.91|10525.91|0
1653997950000|2022-05-31 11:52:30|10525.69|10525.69|10525.69|10525.69|10525.69|10525.69|10525.69|10525.69|0
1653997960000|2022-05-31 11:52:40|10525.91|10525.91|10526.14|10526.14|10526.14|10526.14|10525.91|10525.91|0
1653997970000|2022-05-31 11:52:50|10526.35|10526.35|10526.35|10526.35|10526.35|10526.35|10526.35|10526.35|0
1653997990000|2022-05-31 11:53:10|10525.66|10525.66|10525.66|10525.66|10525.66|10525.66|10525.66|10525.66|0
1653998010000|2022-05-31 11:53:30|10525.13|10525.13|10525.04|10525.04|10525.13|10525.13|10525.04|10525.04|0
1653998020000|2022-05-31 11:53:40|10524.6|10524.6|10524.43|10524.43|10524.6|10524.6|10524.43|10524.43|0
1653998030000|2022-05-31 11:53:50|10524.6|10524.6|10524.6|10524.6|10524.6|10524.6|10524.6|10524.6|0
1653998040000|2022-05-31 11:54:00|10524.82|10524.82|10525.04|10525.04|10525.04|10525.04|10524.58|10524.58|0
1653998060000|2022-05-31 11:54:20|10524.17|10524.17|10524.17|10524.17|10524.61|10524.61|10524.17|10524.17|0
1653998070000|2022-05-31 11:54:30|10524.54|10524.54|10524.42|10524.42|10524.54|10524.54|10524.42|10524.42|0
1653998090000|2022-05-31 11:54:50|10522.07|10522.07|10522.07|10522.07|10522.07|10522.07|10522.07|10522.07|0
1653998100000|2022-05-31 11:55:00|10521.94|10521.94|10523.64|10523.64|10523.64|10523.64|10521.94|10521.94|0
1653998110000|2022-05-31 11:55:10|10523.87|10523.87|10523.96|10523.96|10523.96|10523.96|10523.87|10523.87|0
1653998130000|2022-05-31 11:55:30|10523.88|10523.88|10523.88|10523.88|10523.88|10523.88|10523.88|10523.88|0
1653998160000|2022-05-31 11:56:00|10523.96|10523.96|10523.29|10523.29|10523.96|10523.96|10523.29|10523.29|0
1653998170000|2022-05-31 11:56:10|10523.73|10523.73|10523.73|10523.73|10523.73|10523.73|10523.73|10523.73|0
1653998180000|2022-05-31 11:56:20|10523.51|10523.51|10523.61|10523.61|10523.61|10523.61|10523.51|10523.51|0
1653998190000|2022-05-31 11:56:30|10524.04|10524.04|10524.84|10524.84|10525.71|10525.71|10524.04|10524.04|0
1653998200000|2022-05-31 11:56:40|10525.3|10525.3|10525.3|10525.3|10525.3|10525.3|10525.3|10525.3|0
1653998210000|2022-05-31 11:56:50|10525.08|10525.08|10525.08|10525.08|10525.08|10525.08|10524.87|10524.87|0
1653998220000|2022-05-31 11:57:00|10525.87|10525.87|10525.87|10525.87|10525.87|10525.87|10525.87|10525.87|0
1653998230000|2022-05-31 11:57:10|10525.48|10525.48|10525.48|10525.48|10525.48|10525.48|10525.48|10525.48|0
1653998240000|2022-05-31 11:57:20|10525.7|10525.7|10525.7|10525.7|10525.7|10525.7|10525.7|10525.7|0
1653998260000|2022-05-31 11:57:40|10526.08|10526.08|10526.08|10526.08|10526.08|10526.08|10526.08|10526.08|0
1653998270000|2022-05-31 11:57:50|10525.64|10525.64|10525.64|10525.64|10525.64|10525.64|10525.64|10525.64|0
1653998290000|2022-05-31 11:58:10|10525.41|10525.41|10525.41|10525.41|10525.41|10525.41|10525.41|10525.41|0
1653998320000|2022-05-31 11:58:40|10525.64|10525.64|10525.64|10525.64|10525.64|10525.64|10525.64|10525.64|0
1653998330000|2022-05-31 11:58:50|10525.89|10525.89|10525.89|10525.89|10525.89|10525.89|10525.89|10525.89|0
1653998340000|2022-05-31 11:59:00|10526.55|10526.55|10527.29|10527.29|10527.29|10527.29|10526.32|10526.32|0
1653998350000|2022-05-31 11:59:10|10527.07|10527.07|10527.07|10527.07|10527.07|10527.07|10527.07|10527.07|0
1653998370000|2022-05-31 11:59:30|10527.52|10527.52|10527.8|10527.8|10527.8|10527.8|10527.52|10527.52|0
1653998380000|2022-05-31 11:59:40|10527.57|10527.57|10527.85|10527.85|10527.85|10527.85|10527.2|10527.2|0
1653998390000|2022-05-31 11:59:50|10528.22|10528.22|10528.22|10528.22|10528.22|10528.22|10528.22|10528.22|0
1653998400000|2022-05-31 12:00:00|10529|10529|10529|10529|10529|10529|10529|10529|0
1653998410000|2022-05-31 12:00:10|10529.36|10529.36|10529.53|10529.53|10529.53|10529.53|10529.36|10529.36|0
1653998440000|2022-05-31 12:00:40|10530.22|10530.22|10530.38|10530.38|10530.38|10530.38|10530.22|10530.22|0
1653998450000|2022-05-31 12:00:50|10530.16|10530.16|10530.16|10530.16|10530.16|10530.16|10530.16|10530.16|0
1653998460000|2022-05-31 12:01:00|10529.72|10529.72|10530.04|10530.04|10530.04|10530.04|10529.72|10529.72|0
1653998500000|2022-05-31 12:01:40|10529.36|10529.36|10529.64|10529.64|10529.64|10529.64|10529.36|10529.36|0
1653998510000|2022-05-31 12:01:50|10529.27|10529.27|10529.04|10529.04|10529.27|10529.27|10529.04|10529.04|0
1653998520000|2022-05-31 12:02:00|10528.92|10528.92|10528.92|10528.92|10528.92|10528.92|10528.92|10528.92|0
1653998530000|2022-05-31 12:02:10|10528.83|10528.83|10528.83|10528.83|10528.83|10528.83|10528.83|10528.83|0
1653998540000|2022-05-31 12:02:20|10529|10529|10528.77|10528.77|10529|10529|10528.77|10528.77|0
1653998550000|2022-05-31 12:02:30|10528.55|10528.55|10529.42|10529.42|10529.42|10529.42|10528.55|10528.55|0
1653998570000|2022-05-31 12:02:50|10529.6|10529.6|10530.48|10530.48|10530.48|10530.48|10529.6|10529.6|0
1653998610000|2022-05-31 12:03:30|10530.3|10530.3|10530.3|10530.3|10530.3|10530.3|10530.3|10530.3|0
1653998620000|2022-05-31 12:03:40|10529.86|10529.86|10529.86|10529.86|10529.86|10529.86|10529.86|10529.86|0
1653998640000|2022-05-31 12:04:00|10529.64|10529.64|10527.44|10527.44|10529.64|10529.64|10527.44|10527.44|0
1653998660000|2022-05-31 12:04:20|10527.01|10527.01|10527.13|10527.13|10527.13|10527.13|10526.91|10526.91|0
1653998670000|2022-05-31 12:04:30|10526.47|10526.47|10526.47|10526.47|10526.47|10526.47|10526.47|10526.47|0
1653998680000|2022-05-31 12:04:40|10526.62|10526.62|10526.62|10526.62|10526.62|10526.62|10526.62|10526.62|0
1653998690000|2022-05-31 12:04:50|10526.49|10526.49|10527.96|10527.96|10527.96|10527.96|10526.49|10526.49|0
1653998700000|2022-05-31 12:05:00|10527.78|10527.78|10527.78|10527.78|10527.78|10527.78|10527.78|10527.78|0
1653998720000|2022-05-31 12:05:20|10527|10527|10527|10527|10527|10527|10527|10527|0
1653998740000|2022-05-31 12:05:40|10526.57|10526.57|10526.57|10526.57|10527|10527|10526.57|10526.57|0
1653998750000|2022-05-31 12:05:50|10526.34|10526.34|10526.85|10526.85|10526.85|10526.85|10525.63|10525.63|0
1653998760000|2022-05-31 12:06:00|10526.98|10526.98|10526.8|10526.8|10526.98|10526.98|10526.8|10526.8|0
1653998770000|2022-05-31 12:06:10|10527.03|10527.03|10527.03|10527.03|10527.03|10527.03|10527.03|10527.03|0
1653998780000|2022-05-31 12:06:20|10527.49|10527.49|10527.03|10527.03|10527.49|10527.49|10527.03|10527.03|0
1653998790000|2022-05-31 12:06:30|10526.91|10526.91|10527|10527|10527|10527|10526.91|10526.91|0
1653998800000|2022-05-31 12:06:40|10526.77|10526.77|10525.98|10525.98|10526.77|10526.77|10525.98|10525.98|0
1653998830000|2022-05-31 12:07:10|10526.16|10526.16|10526.16|10526.16|10526.16|10526.16|10526.16|10526.16|0
1653998860000|2022-05-31 12:07:40|10526.39|10526.39|10526.2|10526.2|10526.39|10526.39|10526.2|10526.2|0
1653998870000|2022-05-31 12:07:50|10525.98|10525.98|10525.98|10525.98|10525.98|10525.98|10525.98|10525.98|0
1653998880000|2022-05-31 12:08:00|10526.76|10526.76|10526.85|10526.85|10526.85|10526.85|10526.76|10526.76|0
1653998890000|2022-05-31 12:08:10|10527.73|10527.73|10527.73|10527.73|10527.73|10527.73|10527.73|10527.73|0
1653998930000|2022-05-31 12:08:50|10527.6|10527.6|10525.97|10525.97|10527.6|10527.6|10525.97|10525.97|0
1653998940000|2022-05-31 12:09:00|10525.74|10525.74|10525.74|10525.74|10525.74|10525.74|10525.74|10525.74|0
1653998950000|2022-05-31 12:09:10|10526.2|10526.2|10526.48|10526.48|10526.71|10526.71|10526.2|10526.2|0
1653998960000|2022-05-31 12:09:20|10526.31|10526.31|10526.29|10526.29|10526.48|10526.48|10526.29|10526.29|0
1653998970000|2022-05-31 12:09:30|10526.2|10526.2|10526.2|10526.2|10526.2|10526.2|10526.2|10526.2|0
1653998980000|2022-05-31 12:09:40|10526.45|10526.45|10526.69|10526.69|10526.69|10526.69|10526.45|10526.45|0
1653998990000|2022-05-31 12:09:50|10526.5|10526.5|10526.94|10526.94|10526.94|10526.94|10526.5|10526.5|0
1653999010000|2022-05-31 12:10:10|10526.57|10526.57|10526.57|10526.57|10526.57|10526.57|10526.57|10526.57|0
1653999020000|2022-05-31 12:10:20|10526.76|10526.76|10526.76|10526.76|10526.76|10526.76|10526.76|10526.76|0
1653999030000|2022-05-31 12:10:30|10526.91|10526.91|10526.37|10526.37|10526.91|10526.91|10526.37|10526.37|0
1653999060000|2022-05-31 12:11:00|10526|10526|10526|10526|10526|10526|10526|10526|0
1653999070000|2022-05-31 12:11:10|10526.23|10526.23|10527.51|10527.51|10527.51|10527.51|10526.23|10526.23|0
1653999080000|2022-05-31 12:11:20|10527.18|10527.18|10528.75|10528.75|10528.75|10528.75|10527.18|10527.18|0
1653999110000|2022-05-31 12:11:50|10528.42|10528.42|10528.3|10528.3|10528.42|10528.42|10528.2|10528.2|0
1653999120000|2022-05-31 12:12:00|10527.64|10527.64|10527.73|10527.73|10527.73|10527.73|10527.64|10527.64|0
1653999130000|2022-05-31 12:12:10|10527.52|10527.52|10527.52|10527.52|10527.52|10527.52|10527.52|10527.52|0
1653999140000|2022-05-31 12:12:20|10527.69|10527.69|10527.69|10527.69|10527.69|10527.69|10527.69|10527.69|0
1653999150000|2022-05-31 12:12:30|10527.47|10527.47|10527.47|10527.47|10527.47|10527.47|10527.47|10527.47|0
1653999200000|2022-05-31 12:13:20|10527.04|10527.04|10527.04|10527.04|10527.04|10527.04|10527.04|10527.04|0
1653999210000|2022-05-31 12:13:30|10526.67|10526.67|10526.98|10526.98|10526.98|10526.98|10526.67|10526.67|0
1653999230000|2022-05-31 12:13:50|10526.87|10526.87|10526.87|10526.87|10526.87|10526.87|10526.87|10526.87|0
1653999240000|2022-05-31 12:14:00|10526.43|10526.43|10526.87|10526.87|10526.87|10526.87|10526.43|10526.43|0
1653999250000|2022-05-31 12:14:10|10527.24|10527.24|10526.89|10526.89|10527.24|10527.24|10526.89|10526.89|0
1653999260000|2022-05-31 12:14:20|10526.42|10526.42|10526.42|10526.42|10526.42|10526.42|10526.42|10526.42|0
1653999270000|2022-05-31 12:14:30|10526.1|10526.1|10526.1|10526.1|10526.1|10526.1|10526.1|10526.1|0
1653999280000|2022-05-31 12:14:40|10526.33|10526.33|10526.1|10526.1|10526.33|10526.33|10526.1|10526.1|0
1653999300000|2022-05-31 12:15:00|10526.76|10526.76|10526.87|10526.87|10526.87|10526.87|10526.76|10526.76|0
1653999310000|2022-05-31 12:15:10|10527.09|10527.09|10528|10528|10528|10528|10526.87|10526.87|0
1653999320000|2022-05-31 12:15:20|10527.22|10527.22|10527.22|10527.22|10527.22|10527.22|10527.22|10527.22|0
1653999330000|2022-05-31 12:15:30|10527.47|10527.47|10527.93|10527.93|10527.93|10527.93|10527.47|10527.47|0
1653999350000|2022-05-31 12:15:50|10527.71|10527.71|10528.15|10528.15|10528.15|10528.15|10527.71|10527.71|0
1653999360000|2022-05-31 12:16:00|10528.31|10528.31|10528.47|10528.47|10528.47|10528.47|10528.31|10528.31|0
1653999370000|2022-05-31 12:16:10|10528.54|10528.54|10528.21|10528.21|10528.54|10528.54|10528.21|10528.21|0
1653999380000|2022-05-31 12:16:20|10527.78|10527.78|10527.78|10527.78|10527.78|10527.78|10527.78|10527.78|0
1653999400000|2022-05-31 12:16:40|10527.57|10527.57|10526.2|10526.2|10527.57|10527.57|10526.2|10526.2|0
1653999420000|2022-05-31 12:17:00|10526.63|10526.63|10526.63|10526.63|10526.63|10526.63|10526.63|10526.63|0
1653999430000|2022-05-31 12:17:10|10526.55|10526.55|10526.57|10526.57|10526.57|10526.57|10526.38|10526.38|0
1653999440000|2022-05-31 12:17:20|10526.35|10526.35|10526.35|10526.35|10526.35|10526.35|10526.35|10526.35|0
1653999450000|2022-05-31 12:17:30|10526.59|10526.59|10526.35|10526.35|10526.59|10526.59|10526.35|10526.35|0
1653999460000|2022-05-31 12:17:40|10526.16|10526.16|10526.16|10526.16|10526.16|10526.16|10526.16|10526.16|0
1653999470000|2022-05-31 12:17:50|10526.08|10526.08|10526.08|10526.08|10526.08|10526.08|10526.08|10526.08|0
1653999480000|2022-05-31 12:18:00|10526.68|10526.68|10528.01|10528.01|10528.01|10528.01|10526.68|10526.68|0
1653999490000|2022-05-31 12:18:10|10528.13|10528.13|10528.13|10528.13|10528.13|10528.13|10528.13|10528.13|0
1653999500000|2022-05-31 12:18:20|10528.49|10528.49|10528.89|10528.89|10528.89|10528.89|10528.49|10528.49|0
1653999510000|2022-05-31 12:18:30|10529.26|10529.26|10531.95|10531.95|10532.17|10532.17|10529.26|10529.26|0
1653999520000|2022-05-31 12:18:40|10532.12|10532.12|10532.99|10532.99|10532.99|10532.99|10532.12|10532.12|0
1653999550000|2022-05-31 12:19:10|10533.2|10533.2|10533.2|10533.2|10533.2|10533.2|10533.2|10533.2|0
1653999570000|2022-05-31 12:19:30|10533.63|10533.63|10533.63|10533.63|10533.63|10533.63|10533.63|10533.63|0
1653999580000|2022-05-31 12:19:40|10533.79|10533.79|10533.64|10533.64|10533.79|10533.79|10533.64|10533.64|0
1653999610000|2022-05-31 12:20:10|10534.63|10534.63|10534.3|10534.3|10534.63|10534.63|10534.3|10534.3|0
1653999620000|2022-05-31 12:20:20|10534.96|10534.96|10534.96|10534.96|10534.96|10534.96|10534.96|10534.96|0
1653999650000|2022-05-31 12:20:50|10535.29|10535.29|10535.29|10535.29|10535.29|10535.29|10535.29|10535.29|0
1653999660000|2022-05-31 12:21:00|10534.92|10534.92|10535.29|10535.29|10535.42|10535.42|10534.92|10534.92|0
1653999670000|2022-05-31 12:21:10|10535.81|10535.81|10535.81|10535.81|10535.81|10535.81|10535.81|10535.81|0
1653999680000|2022-05-31 12:21:20|10535.28|10535.28|10535.28|10535.28|10535.28|10535.28|10535.28|10535.28|0
1653999690000|2022-05-31 12:21:30|10535.36|10535.36|10533.94|10533.94|10535.52|10535.52|10533.94|10533.94|0
1653999700000|2022-05-31 12:21:40|10534.07|10534.07|10534.07|10534.07|10534.07|10534.07|10534.07|10534.07|0
1653999720000|2022-05-31 12:22:00|10534.45|10534.45|10534.59|10534.59|10534.59|10534.59|10534.36|10534.36|0
1653999730000|2022-05-31 12:22:10|10534.48|10534.48|10534.11|10534.11|10534.48|10534.48|10534.11|10534.11|0
1653999740000|2022-05-31 12:22:20|10534.01|10534.01|10534.01|10534.01|10534.01|10534.01|10534.01|10534.01|0
1653999750000|2022-05-31 12:22:30|10534.8|10534.8|10534.8|10534.8|10534.8|10534.8|10534.8|10534.8|0
1653999780000|2022-05-31 12:23:00|10535.02|10535.02|10534.86|10534.86|10535.02|10535.02|10534.86|10534.86|0
1653999790000|2022-05-31 12:23:10|10534.99|10534.99|10534.99|10534.99|10534.99|10534.99|10534.99|10534.99|0
1653999800000|2022-05-31 12:23:20|10535.07|10535.07|10535.3|10535.3|10535.3|10535.3|10535.07|10535.07|0
1653999810000|2022-05-31 12:23:30|10534.64|10534.64|10534.64|10534.64|10534.64|10534.64|10534.64|10534.64|0
1653999820000|2022-05-31 12:23:40|10534.21|10534.21|10534.21|10534.21|10534.21|10534.21|10534.21|10534.21|0
1653999830000|2022-05-31 12:23:50|10534.37|10534.37|10534.37|10534.37|10534.37|10534.37|10534.37|10534.37|0
1653999850000|2022-05-31 12:24:10|10532.5|10532.5|10532.27|10532.27|10532.5|10532.5|10532.27|10532.27|0
1653999890000|2022-05-31 12:24:50|10531.49|10531.49|10531.49|10531.49|10531.49|10531.49|10531.49|10531.49|0
1653999900000|2022-05-31 12:25:00|10531.36|10531.36|10531.36|10531.36|10531.36|10531.36|10531.36|10531.36|0
1653999910000|2022-05-31 12:25:10|10531.58|10531.58|10531.8|10531.8|10531.8|10531.8|10531.36|10531.36|0
1653999950000|2022-05-31 12:25:50|10532.26|10532.26|10532.72|10532.72|10532.72|10532.72|10532.26|10532.26|0
1653999970000|2022-05-31 12:26:10|10532.49|10532.49|10532.26|10532.26|10532.49|10532.49|10532.26|10532.26|0
1653999980000|2022-05-31 12:26:20|10532.35|10532.35|10532.35|10532.35|10532.35|10532.35|10532.35|10532.35|0
1653999990000|2022-05-31 12:26:30|10532.26|10532.26|10532.26|10532.26|10532.26|10532.26|10532.26|10532.26|0
1654000000000|2022-05-31 12:26:40|10532.76|10532.76|10532.02|10532.02|10532.76|10532.76|10532.02|10532.02|0
1654000010000|2022-05-31 12:26:50|10532.7|10532.7|10532.7|10532.7|10532.7|10532.7|10532.7|10532.7|0
1654000020000|2022-05-31 12:27:00|10532.02|10532.02|10532.02|10532.02|10532.02|10532.02|10532.02|10532.02|0
1654000030000|2022-05-31 12:27:10|10531.58|10531.58|10531.67|10531.67|10531.67|10531.67|10531.58|10531.58|0
1654000050000|2022-05-31 12:27:30|10533.24|10533.24|10533.24|10533.24|10533.24|10533.24|10533.24|10533.24|0
1654000070000|2022-05-31 12:27:50|10533.38|10533.38|10533.14|10533.14|10533.46|10533.46|10533.14|10533.14|0
1654000090000|2022-05-31 12:28:10|10533.99|10533.99|10533.81|10533.81|10534.17|10534.17|10533.81|10533.81|0
1654000100000|2022-05-31 12:28:20|10533.73|10533.73|10533.73|10533.73|10533.73|10533.73|10533.73|10533.73|0
1654000110000|2022-05-31 12:28:30|10534.42|10534.42|10534.42|10534.42|10534.42|10534.42|10534.42|10534.42|0
1654000130000|2022-05-31 12:28:50|10534.86|10534.86|10535.54|10535.54|10535.54|10535.54|10534.86|10534.86|0
1654000140000|2022-05-31 12:29:00|10536.17|10536.17|10539.33|10539.33|10539.33|10539.33|10536.17|10536.17|0
1654000150000|2022-05-31 12:29:10|10539.41|10539.41|10540.98|10540.98|10540.98|10540.98|10539.41|10539.41|0
1654000160000|2022-05-31 12:29:20|10541.42|10541.42|10541.42|10541.42|10541.42|10541.42|10541.42|10541.42|0
1654000180000|2022-05-31 12:29:40|10541.64|10541.64|10541.75|10541.75|10541.75|10541.75|10541.64|10541.64|0
1654000190000|2022-05-31 12:29:50|10541.31|10541.31|10541.09|10541.09|10541.31|10541.31|10541.09|10541.09|0
1654000200000|2022-05-31 12:30:00|10541.32|10541.32|10541.79|10541.79|10541.94|10541.94|10541.32|10541.32|0
1654000210000|2022-05-31 12:30:10|10541.94|10541.94|10541.63|10541.63|10541.94|10541.94|10541.63|10541.63|0
1654000220000|2022-05-31 12:30:20|10541.17|10541.17|10541.25|10541.25|10541.25|10541.25|10541.17|10541.17|0
1654000230000|2022-05-31 12:30:30|10541.91|10541.91|10541.78|10541.78|10541.91|10541.91|10541.78|10541.78|0
1654000240000|2022-05-31 12:30:40|10541.55|10541.55|10541.22|10541.22|10542.01|10542.01|10541.22|10541.22|0
1654000250000|2022-05-31 12:30:50|10541.1|10541.1|10540.47|10540.47|10541.1|10541.1|10540.47|10540.47|0
1654000260000|2022-05-31 12:31:00|10540.65|10540.65|10541.26|10541.26|10541.26|10541.26|10540.56|10540.56|0
1654000270000|2022-05-31 12:31:10|10541.24|10541.24|10540.72|10540.72|10541.24|10541.24|10540.72|10540.72|0
1654000280000|2022-05-31 12:31:20|10540.87|10540.87|10541.24|10541.24|10541.24|10541.24|10540.87|10540.87|0
1654000290000|2022-05-31 12:31:30|10542.81|10542.81|10542.98|10542.98|10542.98|10542.98|10542.81|10542.81|0
1654000300000|2022-05-31 12:31:40|10542.76|10542.76|10542.76|10542.76|10542.76|10542.76|10542.76|10542.76|0
1654000310000|2022-05-31 12:31:50|10542.85|10542.85|10542.52|10542.52|10542.85|10542.85|10542.52|10542.52|0
1654000320000|2022-05-31 12:32:00|10542.15|10542.15|10541.24|10541.24|10542.15|10542.15|10541.24|10541.24|0
1654000340000|2022-05-31 12:32:20|10541.16|10541.16|10540.75|10540.75|10541.16|10541.16|10540.75|10540.75|0
1654000350000|2022-05-31 12:32:30|10540.51|10540.51|10540.51|10540.51|10540.51|10540.51|10540.51|10540.51|0
1654000360000|2022-05-31 12:32:40|10540.08|10540.08|10540.08|10540.08|10540.08|10540.08|10540.08|10540.08|0
1654000380000|2022-05-31 12:33:00|10540.45|10540.45|10540.45|10540.45|10540.45|10540.45|10540.45|10540.45|0
1654000390000|2022-05-31 12:33:10|10540.08|10540.08|10540.34|10540.34|10540.51|10540.51|10539.65|10539.65|0
1654000400000|2022-05-31 12:33:20|10540.09|10540.09|10540|10540|10540.09|10540.09|10539.63|10539.63|0
1654000410000|2022-05-31 12:33:30|10539.55|10539.55|10539.55|10539.55|10539.55|10539.55|10539.55|10539.55|0
1654000440000|2022-05-31 12:34:00|10539.41|10539.41|10539.06|10539.06|10539.41|10539.41|10538.82|10538.82|0
1654000460000|2022-05-31 12:34:20|10536.71|10536.71|10536.71|10536.71|10536.71|10536.71|10536.71|10536.71|0
1654000470000|2022-05-31 12:34:30|10535.86|10535.86|10535.86|10535.86|10535.86|10535.86|10535.86|10535.86|0
1654000480000|2022-05-31 12:34:40|10536.09|10536.09|10536.09|10536.09|10536.09|10536.09|10536.09|10536.09|0
1654000490000|2022-05-31 12:34:50|10536|10536|10536.15|10536.15|10536.15|10536.15|10536|10536|0
1654000500000|2022-05-31 12:35:00|10536.3|10536.3|10536.93|10536.93|10536.93|10536.93|10536.3|10536.3|0
1654000510000|2022-05-31 12:35:10|10536.47|10536.47|10536.3|10536.3|10536.47|10536.47|10536.3|10536.3|0
1654000520000|2022-05-31 12:35:20|10536.12|10536.12|10536.12|10536.12|10536.12|10536.12|10536.12|10536.12|0
1654000540000|2022-05-31 12:35:40|10535.66|10535.66|10535.66|10535.66|10535.66|10535.66|10535.66|10535.66|0
1654000550000|2022-05-31 12:35:50|10535.33|10535.33|10534.55|10534.55|10535.48|10535.48|10534.55|10534.55|0
1654000560000|2022-05-31 12:36:00|10534.39|10534.39|10534.39|10534.39|10534.39|10534.39|10534.39|10534.39|0
1654000590000|2022-05-31 12:36:30|10532.82|10532.82|10533.04|10533.04|10533.04|10533.04|10532.82|10532.82|0
1654000600000|2022-05-31 12:36:40|10532.81|10532.81|10532.26|10532.26|10532.81|10532.81|10532.26|10532.26|0
1654000610000|2022-05-31 12:36:50|10532.63|10532.63|10532.63|10532.63|10532.63|10532.63|10532.63|10532.63|0
1654000620000|2022-05-31 12:37:00|10531.95|10531.95|10531.95|10531.95|10531.95|10531.95|10531.95|10531.95|0
1654000660000|2022-05-31 12:37:40|10531.78|10531.78|10531.78|10531.78|10531.78|10531.78|10531.78|10531.78|0
1654000680000|2022-05-31 12:38:00|10531.34|10531.34|10531.34|10531.34|10531.34|10531.34|10531.34|10531.34|0
1654000690000|2022-05-31 12:38:10|10530.89|10530.89|10530.39|10530.39|10531.04|10531.04|10530.39|10530.39|0
1654000700000|2022-05-31 12:38:20|10530.16|10530.16|10529.47|10529.47|10530.16|10530.16|10529.47|10529.47|0
1654000710000|2022-05-31 12:38:30|10529.37|10529.37|10529.6|10529.6|10529.6|10529.6|10529.37|10529.37|0
1654000720000|2022-05-31 12:38:40|10530.05|10530.05|10530.05|10530.05|10530.05|10530.05|10530.05|10530.05|0
1654000730000|2022-05-31 12:38:50|10530.28|10530.28|10530.28|10530.28|10530.28|10530.28|10530.28|10530.28|0
1654000750000|2022-05-31 12:39:10|10530.53|10530.53|10530.5|10530.5|10530.75|10530.75|10530.5|10530.5|0
1654000760000|2022-05-31 12:39:20|10530.72|10530.72|10530.72|10530.72|10530.72|10530.72|10530.72|10530.72|0
1654000770000|2022-05-31 12:39:30|10530.5|10530.5|10528.97|10528.97|10530.5|10530.5|10528.97|10528.97|0
1654000780000|2022-05-31 12:39:40|10529.07|10529.07|10528.92|10528.92|10529.07|10529.07|10528.92|10528.92|0
1654000800000|2022-05-31 12:40:00|10529.14|10529.14|10528.17|10528.17|10529.32|10529.32|10528.17|10528.17|0
1654000810000|2022-05-31 12:40:10|10527.72|10527.72|10528.2|10528.2|10528.53|10528.53|10527.72|10527.72|0
1654000820000|2022-05-31 12:40:20|10529.67|10529.67|10529.9|10529.9|10529.9|10529.9|10529.67|10529.67|0
1654000830000|2022-05-31 12:40:30|10529.47|10529.47|10529.47|10529.47|10529.47|10529.47|10529.47|10529.47|0
1654000840000|2022-05-31 12:40:40|10529.54|10529.54|10526.81|10526.81|10529.54|10529.54|10526.81|10526.81|0
1654000850000|2022-05-31 12:40:50|10526.73|10526.73|10526.59|10526.59|10526.81|10526.81|10526.59|10526.59|0
1654000860000|2022-05-31 12:41:00|10526.37|10526.37|10526.31|10526.31|10526.49|10526.49|10526.24|10526.24|0
1654000870000|2022-05-31 12:41:10|10525.95|10525.95|10525.63|10525.63|10525.95|10525.95|10525.26|10525.26|0
1654000880000|2022-05-31 12:41:20|10524.84|10524.84|10524.84|10524.84|10524.84|10524.84|10524.84|10524.84|0
1654000890000|2022-05-31 12:41:30|10525.07|10525.07|10525.07|10525.07|10525.07|10525.07|10525.07|10525.07|0
1654000900000|2022-05-31 12:41:40|10524.76|10524.76|10524.76|10524.76|10524.76|10524.76|10524.76|10524.76|0
1654000910000|2022-05-31 12:41:50|10525.07|10525.07|10524.82|10524.82|10525.07|10525.07|10524.71|10524.71|0
1654000920000|2022-05-31 12:42:00|10523.94|10523.94|10524.03|10524.03|10524.03|10524.03|10523.94|10523.94|0
1654000930000|2022-05-31 12:42:10|10524.46|10524.46|10524.46|10524.46|10524.46|10524.46|10524.46|10524.46|0
1654000940000|2022-05-31 12:42:20|10524.68|10524.68|10524.68|10524.68|10524.68|10524.68|10524.68|10524.68|0
1654000950000|2022-05-31 12:42:30|10525.55|10525.55|10525.55|10525.55|10525.55|10525.55|10525.55|10525.55|0
1654000980000|2022-05-31 12:43:00|10524.87|10524.87|10524.87|10524.87|10524.87|10524.87|10524.87|10524.87|0
1654000990000|2022-05-31 12:43:10|10524.12|10524.12|10524.56|10524.56|10524.56|10524.56|10524.12|10524.12|0
1654001040000|2022-05-31 12:44:00|10524.92|10524.92|10524.74|10524.74|10524.92|10524.92|10524.74|10524.74|0
1654001060000|2022-05-31 12:44:20|10524.52|10524.52|10524.52|10524.52|10524.52|10524.52|10524.52|10524.52|0
1654001070000|2022-05-31 12:44:30|10524.3|10524.3|10524.08|10524.08|10524.3|10524.3|10524.08|10524.08|0
1654001080000|2022-05-31 12:44:40|10523.44|10523.44|10523.44|10523.44|10523.44|10523.44|10523.44|10523.44|0
1654001090000|2022-05-31 12:44:50|10523.34|10523.34|10523.25|10523.25|10523.34|10523.34|10523.25|10523.25|0
1654001110000|2022-05-31 12:45:10|10523.46|10523.46|10523.22|10523.22|10523.46|10523.46|10523.22|10523.22|0
1654001130000|2022-05-31 12:45:30|10522.85|10522.85|10522.85|10522.85|10522.85|10522.85|10522.85|10522.85|0
1654001140000|2022-05-31 12:45:40|10523.17|10523.17|10523.17|10523.17|10523.17|10523.17|10523.17|10523.17|0
1654001150000|2022-05-31 12:45:50|10523.67|10523.67|10523.74|10523.74|10523.74|10523.74|10523.52|10523.52|0
1654001160000|2022-05-31 12:46:00|10523.66|10523.66|10523.43|10523.43|10523.66|10523.66|10523.43|10523.43|0
1654001170000|2022-05-31 12:46:10|10524.09|10524.09|10524.17|10524.17|10524.17|10524.17|10524.09|10524.09|0
1654001180000|2022-05-31 12:46:20|10523.8|10523.8|10523.42|10523.42|10523.8|10523.8|10523.42|10523.42|0
1654001190000|2022-05-31 12:46:30|10523.19|10523.19|10523.19|10523.19|10523.19|10523.19|10523.19|10523.19|0
1654001200000|2022-05-31 12:46:40|10522.97|10522.97|10522.97|10522.97|10522.97|10522.97|10522.97|10522.97|0
1654001210000|2022-05-31 12:46:50|10523.21|10523.21|10522.59|10522.59|10523.21|10523.21|10522.34|10522.34|0
1654001230000|2022-05-31 12:47:10|10522.26|10522.26|10522.76|10522.76|10522.76|10522.76|10522.26|10522.26|0
1654001240000|2022-05-31 12:47:20|10522.99|10522.99|10522.99|10522.99|10522.99|10522.99|10522.99|10522.99|0
1654001260000|2022-05-31 12:47:40|10522.82|10522.82|10523.04|10523.04|10523.04|10523.04|10522.82|10522.82|0
1654001270000|2022-05-31 12:47:50|10523.41|10523.41|10523.41|10523.41|10523.41|10523.41|10523.41|10523.41|0
1654001280000|2022-05-31 12:48:00|10523.33|10523.33|10523.78|10523.78|10523.78|10523.78|10523.33|10523.33|0
1654001290000|2022-05-31 12:48:10|10523.35|10523.35|10523.23|10523.23|10523.35|10523.35|10523.23|10523.23|0
1654001300000|2022-05-31 12:48:20|10524.01|10524.01|10524.45|10524.45|10525.46|10525.46|10524.01|10524.01|0
1654001310000|2022-05-31 12:48:30|10524.01|10524.01|10523.89|10523.89|10524.01|10524.01|10523.89|10523.89|0
1654001320000|2022-05-31 12:48:40|10523.45|10523.45|10523.6|10523.6|10523.6|10523.6|10523.45|10523.45|0
1654001330000|2022-05-31 12:48:50|10523.75|10523.75|10523.92|10523.92|10523.92|10523.92|10523.75|10523.75|0
1654001340000|2022-05-31 12:49:00|10523.55|10523.55|10524|10524|10524|10524|10523.55|10523.55|0
1654001350000|2022-05-31 12:49:10|10523.22|10523.22|10523.22|10523.22|10523.22|10523.22|10522.79|10522.79|0
1654001360000|2022-05-31 12:49:20|10523.34|10523.34|10524.43|10524.43|10524.43|10524.43|10523.34|10523.34|0
1654001370000|2022-05-31 12:49:30|10524.66|10524.66|10525.04|10525.04|10525.04|10525.04|10524.66|10524.66|0
1654001380000|2022-05-31 12:49:40|10524.94|10524.94|10525.19|10525.19|10525.19|10525.19|10524.94|10524.94|0
1654001390000|2022-05-31 12:49:50|10525.65|10525.65|10525.65|10525.65|10525.65|10525.65|10525.65|10525.65|0
1654001400000|2022-05-31 12:50:00|10525.76|10525.76|10530.98|10530.98|10530.98|10530.98|10525.76|10525.76|0
1654001410000|2022-05-31 12:50:10|10531.14|10531.14|10531.9|10531.9|10531.9|10531.9|10531.14|10531.14|0
1654001420000|2022-05-31 12:50:20|10531.79|10531.79|10531.79|10531.79|10531.79|10531.79|10531.79|10531.79|0
1654001430000|2022-05-31 12:50:30|10532.01|10532.01|10532.01|10532.01|10532.01|10532.01|10532.01|10532.01|0
1654001440000|2022-05-31 12:50:40|10532.44|10532.44|10532.9|10532.9|10532.9|10532.9|10532.22|10532.22|0
1654001460000|2022-05-31 12:51:00|10532.68|10532.68|10532.68|10532.68|10532.68|10532.68|10532.68|10532.68|0
1654001470000|2022-05-31 12:51:10|10532.87|10532.87|10532.75|10532.75|10532.97|10532.97|10532.75|10532.75|0
1654001480000|2022-05-31 12:51:20|10532.37|10532.37|10532.5|10532.5|10532.5|10532.5|10532.37|10532.37|0
1654001490000|2022-05-31 12:51:30|10532.12|10532.12|10531.4|10531.4|10532.12|10532.12|10531.4|10531.4|0
1654001500000|2022-05-31 12:51:40|10530.87|10530.87|10530.36|10530.36|10530.87|10530.87|10530.19|10530.19|0
1654001530000|2022-05-31 12:52:10|10530.28|10530.28|10530.28|10530.28|10530.28|10530.28|10530.28|10530.28|0
1654001550000|2022-05-31 12:52:30|10530.06|10530.06|10530.06|10530.06|10530.06|10530.06|10530.06|10530.06|0
1654001560000|2022-05-31 12:52:40|10530.74|10530.74|10530.74|10530.74|10530.74|10530.74|10530.74|10530.74|0
1654001570000|2022-05-31 12:52:50|10529.87|10529.87|10529.87|10529.87|10529.87|10529.87|10529.87|10529.87|0
1654001600000|2022-05-31 12:53:20|10529.69|10529.69|10529.61|10529.61|10529.69|10529.69|10529.52|10529.52|0
1654001610000|2022-05-31 12:53:30|10529.52|10529.52|10529.52|10529.52|10529.52|10529.52|10529.52|10529.52|0
1654001620000|2022-05-31 12:53:40|10529.33|10529.33|10529.39|10529.39|10529.39|10529.39|10528.61|10528.61|0
1654001630000|2022-05-31 12:53:50|10529.02|10529.02|10529.02|10529.02|10529.02|10529.02|10529.02|10529.02|0
1654001640000|2022-05-31 12:54:00|10528.24|10528.24|10528.24|10528.24|10528.24|10528.24|10528.24|10528.24|0
1654001650000|2022-05-31 12:54:10|10527.76|10527.76|10527.28|10527.28|10527.76|10527.76|10527.28|10527.28|0
1654001660000|2022-05-31 12:54:20|10527.6|10527.6|10527.45|10527.45|10527.6|10527.6|10527.45|10527.45|0
1654001670000|2022-05-31 12:54:30|10527.22|10527.22|10527.22|10527.22|10527.22|10527.22|10527.22|10527.22|0
1654001700000|2022-05-31 12:55:00|10527.55|10527.55|10526.45|10526.45|10527.55|10527.55|10526.45|10526.45|0
1654001710000|2022-05-31 12:55:10|10526.2|10526.2|10526.2|10526.2|10526.2|10526.2|10526.2|10526.2|0
1654001720000|2022-05-31 12:55:20|10526.12|10526.12|10526.26|10526.26|10526.26|10526.26|10526.03|10526.03|0
1654001740000|2022-05-31 12:55:40|10526.61|10526.61|10526.61|10526.61|10526.61|10526.61|10526.61|10526.61|0
1654001750000|2022-05-31 12:55:50|10529.98|10529.98|10530.18|10530.18|10530.96|10530.96|10529.98|10529.98|0
1654001760000|2022-05-31 12:56:00|10529.93|10529.93|10529.93|10529.93|10529.93|10529.93|10529.93|10529.93|0
1654001770000|2022-05-31 12:56:10|10530.08|10530.08|10529.62|10529.62|10530.08|10530.08|10529.62|10529.62|0
1654001790000|2022-05-31 12:56:30|10529.16|10529.16|10529.16|10529.16|10529.16|10529.16|10529.16|10529.16|0
1654001800000|2022-05-31 12:56:40|10528.38|10528.38|10528.38|10528.38|10528.38|10528.38|10528.38|10528.38|0
1654001830000|2022-05-31 12:57:10|10527.94|10527.94|10528.38|10528.38|10528.38|10528.38|10527.94|10527.94|0
1654001840000|2022-05-31 12:57:20|10528.03|10528.03|10526.75|10526.75|10528.03|10528.03|10526.75|10526.75|0
1654001850000|2022-05-31 12:57:30|10525.18|10525.18|10524.95|10524.95|10525.18|10525.18|10524.95|10524.95|0
1654001860000|2022-05-31 12:57:40|10525.41|10525.41|10525.41|10525.41|10525.41|10525.41|10525.41|10525.41|0
1654001870000|2022-05-31 12:57:50|10525.03|10525.03|10524.71|10524.71|10525.03|10525.03|10524.71|10524.71|0
1654001900000|2022-05-31 12:58:20|10524.8|10524.8|10525.26|10525.26|10525.26|10525.26|10524.8|10524.8|0
1654001910000|2022-05-31 12:58:30|10525|10525|10525|10525|10525|10525|10525|10525|0
1654001920000|2022-05-31 12:58:40|10524.9|10524.9|10524.9|10524.9|10524.9|10524.9|10524.9|10524.9|0
1654001930000|2022-05-31 12:58:50|10524.67|10524.67|10524.38|10524.38|10524.67|10524.67|10524.38|10524.38|0
1654001940000|2022-05-31 12:59:00|10523.96|10523.96|10523.96|10523.96|10523.96|10523.96|10523.96|10523.96|0
1654001950000|2022-05-31 12:59:10|10523.87|10523.87|10523.87|10523.87|10523.87|10523.87|10523.87|10523.87|0
1654001970000|2022-05-31 12:59:30|10523.7|10523.7|10523.26|10523.26|10523.7|10523.7|10523.26|10523.26|0
1654001980000|2022-05-31 12:59:40|10522.76|10522.76|10522.76|10522.76|10522.76|10522.76|10522.76|10522.76|0
1654002000000|2022-05-31 13:00:00|10522.67|10522.67|10522.59|10522.59|10522.67|10522.67|10522.59|10522.59|0
1654002010000|2022-05-31 13:00:10|10521.9|10521.9|10521.15|10521.15|10521.9|10521.9|10521.15|10521.15|0
1654002040000|2022-05-31 13:00:40|10520.9|10520.9|10520.9|10520.9|10520.9|10520.9|10520.9|10520.9|0
1654002060000|2022-05-31 13:01:00|10520.99|10520.99|10520.83|10520.83|10520.99|10520.99|10520.83|10520.83|0
1654002070000|2022-05-31 13:01:10|10520.74|10520.74|10520.87|10520.87|10520.87|10520.87|10520.74|10520.74|0
1654002080000|2022-05-31 13:01:20|10520.64|10520.64|10520.64|10520.64|10520.64|10520.64|10520.64|10520.64|0
1654002090000|2022-05-31 13:01:30|10519.76|10519.76|10522.85|10522.85|10522.98|10522.98|10519.76|10519.76|0
1654002120000|2022-05-31 13:02:00|10523.1|10523.1|10524.62|10524.62|10524.62|10524.62|10523.1|10523.1|0
1654002130000|2022-05-31 13:02:10|10524.53|10524.53|10526.09|10526.09|10526.09|10526.09|10524.53|10524.53|0
1654002140000|2022-05-31 13:02:20|10526.97|10526.97|10530.1|10530.1|10530.1|10530.1|10526.97|10526.97|0
1654002170000|2022-05-31 13:02:50|10529.87|10529.87|10530.38|10530.38|10530.38|10530.38|10529.82|10529.82|0
1654002180000|2022-05-31 13:03:00|10530.15|10530.15|10529.74|10529.74|10530.15|10530.15|10529.74|10529.74|0
1654002190000|2022-05-31 13:03:10|10529.52|10529.52|10528.65|10528.65|10529.52|10529.52|10528.65|10528.65|0
1654002210000|2022-05-31 13:03:30|10528.88|10528.88|10528.98|10528.98|10529.11|10529.11|10528.88|10528.88|0
1654002230000|2022-05-31 13:03:50|10529.44|10529.44|10529.44|10529.44|10529.44|10529.44|10529.44|10529.44|0
1654002240000|2022-05-31 13:04:00|10529.63|10529.63|10529.5|10529.5|10529.63|10529.63|10529.5|10529.5|0
1654002250000|2022-05-31 13:04:10|10529.94|10529.94|10531.06|10531.06|10531.06|10531.06|10529.94|10529.94|0
1654002260000|2022-05-31 13:04:20|10530.76|10530.76|10530.98|10530.98|10530.98|10530.98|10530.76|10530.76|0
1654002270000|2022-05-31 13:04:30|10531.16|10531.16|10531.06|10531.06|10531.16|10531.16|10531.06|10531.06|0
1654002290000|2022-05-31 13:04:50|10530.82|10530.82|10530.36|10530.36|10530.82|10530.82|10530.36|10530.36|0
1654002300000|2022-05-31 13:05:00|10530.13|10530.13|10530.13|10530.13|10530.13|10530.13|10530.13|10530.13|0
1654002310000|2022-05-31 13:05:10|10530|10530|10530|10530|10530|10530|10530|10530|0
1654002320000|2022-05-31 13:05:20|10529.15|10529.15|10527.67|10527.67|10529.15|10529.15|10527.67|10527.67|0
1654002330000|2022-05-31 13:05:30|10527.9|10527.9|10528.59|10528.59|10528.71|10528.71|10527.9|10527.9|0
1654002350000|2022-05-31 13:05:50|10529.46|10529.46|10529.46|10529.46|10530.77|10530.77|10529.46|10529.46|0
1654002360000|2022-05-31 13:06:00|10529.92|10529.92|10530.15|10530.15|10530.15|10530.15|10529.92|10529.92|0
1654002370000|2022-05-31 13:06:10|10529.69|10529.69|10529.69|10529.69|10529.69|10529.69|10529.69|10529.69|0
1654002390000|2022-05-31 13:06:30|10530.06|10530.06|10530.06|10530.06|10530.06|10530.06|10530.06|10530.06|0
1654002400000|2022-05-31 13:06:40|10530.23|10530.23|10530.46|10530.46|10530.46|10530.46|10530.23|10530.23|0
1654002420000|2022-05-31 13:07:00|10530.1|10530.1|10530.1|10530.1|10530.1|10530.1|10530.1|10530.1|0
1654002430000|2022-05-31 13:07:10|10529.87|10529.87|10528.65|10528.65|10529.87|10529.87|10528.65|10528.65|0
1654002440000|2022-05-31 13:07:20|10529.02|10529.02|10528.79|10528.79|10529.02|10529.02|10528.79|10528.79|0
1654002450000|2022-05-31 13:07:30|10528.26|10528.26|10528.71|10528.71|10528.71|10528.71|10528.26|10528.26|0
1654002460000|2022-05-31 13:07:40|10528.79|10528.79|10528.79|10528.79|10528.79|10528.79|10528.79|10528.79|0
1654002480000|2022-05-31 13:08:00|10528.67|10528.67|10528.67|10528.67|10528.67|10528.67|10528.67|10528.67|0
1654002490000|2022-05-31 13:08:10|10527.81|10527.81|10527.81|10527.81|10527.81|10527.81|10527.81|10527.81|0
1654002500000|2022-05-31 13:08:20|10528.04|10528.04|10528.04|10528.04|10528.04|10528.04|10528.04|10528.04|0
1654002510000|2022-05-31 13:08:30|10527.16|10527.16|10527.16|10527.16|10527.16|10527.16|10527.16|10527.16|0
1654002520000|2022-05-31 13:08:40|10527.4|10527.4|10527.4|10527.4|10527.4|10527.4|10527.4|10527.4|0
1654002530000|2022-05-31 13:08:50|10527.84|10527.84|10527.59|10527.59|10527.84|10527.84|10527.59|10527.59|0
1654002540000|2022-05-31 13:09:00|10527.2|10527.2|10526.94|10526.94|10527.2|10527.2|10526.94|10526.94|0
1654002550000|2022-05-31 13:09:10|10527.09|10527.09|10526.31|10526.31|10527.09|10527.09|10526.31|10526.31|0
1654002560000|2022-05-31 13:09:20|10526.41|10526.41|10526.41|10526.41|10526.41|10526.41|10526.41|10526.41|0
1654002570000|2022-05-31 13:09:30|10526.64|10526.64|10526.64|10526.64|10526.64|10526.64|10526.64|10526.64|0
1654002580000|2022-05-31 13:09:40|10526.77|10526.77|10526.77|10526.77|10526.77|10526.77|10526.77|10526.77|0
1654002590000|2022-05-31 13:09:50|10526.08|10526.08|10526.08|10526.08|10526.08|10526.08|10526.08|10526.08|0
1654002600000|2022-05-31 13:10:00|10525.64|10525.64|10525.64|10525.64|10525.64|10525.64|10525.64|10525.64|0
1654002610000|2022-05-31 13:10:10|10525.74|10525.74|10525.74|10525.74|10525.74|10525.74|10525.74|10525.74|0
1654002620000|2022-05-31 13:10:20|10525.97|10525.97|10526.23|10526.23|10526.23|10526.23|10525.97|10525.97|0
1654002630000|2022-05-31 13:10:30|10526.46|10526.46|10526.46|10526.46|10526.46|10526.46|10526.46|10526.46|0
1654002640000|2022-05-31 13:10:40|10526.62|10526.62|10526.62|10526.62|10526.62|10526.62|10526.62|10526.62|0
1654002650000|2022-05-31 13:10:50|10525.05|10525.05|10524.31|10524.31|10525.05|10525.05|10524.31|10524.31|0
1654002680000|2022-05-31 13:11:20|10524.04|10524.04|10524.21|10524.21|10524.21|10524.21|10524.04|10524.04|0
1654002690000|2022-05-31 13:11:30|10524.12|10524.12|10523.85|10523.85|10524.12|10524.12|10523.85|10523.85|0
1654002700000|2022-05-31 13:11:40|10523.63|10523.63|10523.63|10523.63|10523.63|10523.63|10523.63|10523.63|0
1654002720000|2022-05-31 13:12:00|10523.38|10523.38|10523.13|10523.13|10523.38|10523.38|10523.13|10523.13|0
1654002730000|2022-05-31 13:12:10|10523.81|10523.81|10522.34|10522.34|10523.81|10523.81|10522.34|10522.34|0
1654002760000|2022-05-31 13:12:40|10522.17|10522.17|10522.17|10522.17|10522.17|10522.17|10522.17|10522.17|0
1654002780000|2022-05-31 13:13:00|10522.4|10522.4|10522.4|10522.4|10522.4|10522.4|10522.4|10522.4|0
1654002790000|2022-05-31 13:13:10|10522.18|10522.18|10523.39|10523.39|10523.39|10523.39|10522.18|10522.18|0
1654002810000|2022-05-31 13:13:30|10523.25|10523.25|10523.25|10523.25|10523.25|10523.25|10523.25|10523.25|0
1654002820000|2022-05-31 13:13:40|10523.18|10523.18|10523.18|10523.18|10523.18|10523.18|10523.18|10523.18|0
1654002830000|2022-05-31 13:13:50|10522.72|10522.72|10522.64|10522.64|10522.72|10522.72|10522.64|10522.64|0
1654002860000|2022-05-31 13:14:20|10523.09|10523.09|10523.32|10523.32|10523.32|10523.32|10523.09|10523.09|0
1654002870000|2022-05-31 13:14:30|10524.31|10524.31|10524.24|10524.24|10524.32|10524.32|10524.06|10524.06|0
1654002880000|2022-05-31 13:14:40|10524.39|10524.39|10524.78|10524.78|10524.78|10524.78|10524.39|10524.39|0
1654002890000|2022-05-31 13:14:50|10525.57|10525.57|10525.88|10525.88|10525.88|10525.88|10525.57|10525.57|0
1654002900000|2022-05-31 13:15:00|10526.22|10526.22|10527.03|10527.03|10527.03|10527.03|10526.22|10526.22|0
1654002910000|2022-05-31 13:15:10|10527.13|10527.13|10527.13|10527.13|10527.13|10527.13|10527.13|10527.13|0
1654002940000|2022-05-31 13:15:40|10527.36|10527.36|10527.36|10527.36|10527.36|10527.36|10527.36|10527.36|0
1654002950000|2022-05-31 13:15:50|10527.73|10527.73|10527.95|10527.95|10527.95|10527.95|10527.73|10527.73|0
1654002960000|2022-05-31 13:16:00|10528.11|10528.11|10528.27|10528.27|10528.27|10528.27|10528.11|10528.11|0
1654002970000|2022-05-31 13:16:10|10528.19|10528.19|10527.49|10527.49|10528.27|10528.27|10527.49|10527.49|0
1654002980000|2022-05-31 13:16:20|10527.31|10527.31|10526.38|10526.38|10527.31|10527.31|10526.38|10526.38|0
1654002990000|2022-05-31 13:16:30|10525.94|10525.94|10525.94|10525.94|10525.94|10525.94|10525.94|10525.94|0
1654003000000|2022-05-31 13:16:40|10525.71|10525.71|10525.59|10525.59|10525.71|10525.71|10525.59|10525.59|0
1654003010000|2022-05-31 13:16:50|10525.96|10525.96|10525.53|10525.53|10525.96|10525.96|10525.53|10525.53|0
1654003020000|2022-05-31 13:17:00|10525.78|10525.78|10526.24|10526.24|10526.24|10526.24|10525.78|10525.78|0
1654003030000|2022-05-31 13:17:10|10526.4|10526.4|10525.72|10525.72|10526.4|10526.4|10525.72|10525.72|0
1654003040000|2022-05-31 13:17:20|10526.18|10526.18|10526.18|10526.18|10526.18|10526.18|10526.18|10526.18|0
1654003060000|2022-05-31 13:17:40|10526.27|10526.27|10526.27|10526.27|10526.27|10526.27|10526.27|10526.27|0
1654003070000|2022-05-31 13:17:50|10526.43|10526.43|10526.66|10526.66|10526.66|10526.66|10526.43|10526.43|0
1654003080000|2022-05-31 13:18:00|10526.43|10526.43|10526.65|10526.65|10526.65|10526.65|10526.43|10526.43|0
1654003090000|2022-05-31 13:18:10|10526.56|10526.56|10527.1|10527.1|10527.1|10527.1|10526.56|10526.56|0
1654003100000|2022-05-31 13:18:20|10526.65|10526.65|10526.65|10526.65|10526.65|10526.65|10526.65|10526.65|0
1654003110000|2022-05-31 13:18:30|10526.88|10526.88|10526.99|10526.99|10526.99|10526.99|10526.76|10526.76|0
1654003120000|2022-05-31 13:18:40|10527.11|10527.11|10527.11|10527.11|10527.11|10527.11|10527.11|10527.11|0
1654003130000|2022-05-31 13:18:50|10527.27|10527.27|10527.59|10527.59|10527.59|10527.59|10526.84|10526.84|0
1654003140000|2022-05-31 13:19:00|10527.82|10527.82|10527.82|10527.82|10527.82|10527.82|10527.82|10527.82|0
1654003160000|2022-05-31 13:19:20|10528.01|10528.01|10528.01|10528.01|10528.01|10528.01|10528.01|10528.01|0
1654003170000|2022-05-31 13:19:30|10527.58|10527.58|10526.96|10526.96|10527.58|10527.58|10526.96|10526.96|0
1654003190000|2022-05-31 13:19:50|10526.52|10526.52|10526.52|10526.52|10526.52|10526.52|10526.52|10526.52|0
1654003200000|2022-05-31 13:20:00|10526.07|10526.07|10526.07|10526.07|10526.07|10526.07|10526.07|10526.07|0
1654003210000|2022-05-31 13:20:10|10526.15|10526.15|10526.31|10526.31|10526.31|10526.31|10526.15|10526.15|0
1654003220000|2022-05-31 13:20:20|10526.74|10526.74|10527.18|10527.18|10527.18|10527.18|10526.74|10526.74|0
1654003230000|2022-05-31 13:20:30|10527.55|10527.55|10527.11|10527.11|10527.55|10527.55|10527.11|10527.11|0
1654003240000|2022-05-31 13:20:40|10526.42|10526.42|10526.42|10526.42|10526.42|10526.42|10526.42|10526.42|0
1654003270000|2022-05-31 13:21:10|10526.27|10526.27|10526.42|10526.42|10526.42|10526.42|10526.27|10526.27|0
1654003280000|2022-05-31 13:21:20|10526.79|10526.79|10526.79|10526.79|10526.79|10526.79|10526.79|10526.79|0
1654003290000|2022-05-31 13:21:30|10526.97|10526.97|10526.97|10526.97|10526.97|10526.97|10526.97|10526.97|0
1654003310000|2022-05-31 13:21:50|10527.43|10527.43|10527.43|10527.43|10527.43|10527.43|10527.43|10527.43|0
1654003320000|2022-05-31 13:22:00|10527.65|10527.65|10527.87|10527.87|10527.87|10527.87|10527.65|10527.65|0
1654003330000|2022-05-31 13:22:10|10527.73|10527.73|10527.73|10527.73|10527.73|10527.73|10527.73|10527.73|0
1654003350000|2022-05-31 13:22:30|10527.51|10527.51|10527.96|10527.96|10527.96|10527.96|10527.51|10527.51|0
1654003360000|2022-05-31 13:22:40|10528.16|10528.16|10525.8|10525.8|10528.16|10528.16|10525.8|10525.8|0
1654003370000|2022-05-31 13:22:50|10526.23|10526.23|10525.77|10525.77|10526.23|10526.23|10525.77|10525.77|0
1654003380000|2022-05-31 13:23:00|10525.68|10525.68|10526.3|10526.3|10526.3|10526.3|10525.68|10525.68|0
1654003400000|2022-05-31 13:23:20|10525.93|10525.93|10525.93|10525.93|10525.93|10525.93|10525.93|10525.93|0
1654003410000|2022-05-31 13:23:30|10525.44|10525.44|10525.61|10525.61|10525.61|10525.61|10525.44|10525.44|0
1654003440000|2022-05-31 13:24:00|10525.79|10525.79|10525.79|10525.79|10525.79|10525.79|10525.79|10525.79|0
1654003450000|2022-05-31 13:24:10|10526.25|10526.25|10526.25|10526.25|10526.25|10526.25|10526.25|10526.25|0
1654003480000|2022-05-31 13:24:40|10526.57|10526.57|10526.41|10526.41|10526.57|10526.57|10526.41|10526.41|0
1654003490000|2022-05-31 13:24:50|10526.34|10526.34|10526.34|10526.34|10526.34|10526.34|10526.34|10526.34|0
1654003500000|2022-05-31 13:25:00|10526.25|10526.25|10526.57|10526.57|10526.57|10526.57|10526.25|10526.25|0
1654003510000|2022-05-31 13:25:10|10527.01|10527.01|10527.43|10527.43|10527.43|10527.43|10527.01|10527.01|0
1654003520000|2022-05-31 13:25:20|10527.8|10527.8|10527.95|10527.95|10528.05|10528.05|10527.8|10527.8|0
1654003530000|2022-05-31 13:25:30|10528.17|10528.17|10528.17|10528.17|10528.17|10528.17|10528.17|10528.17|0
1654003540000|2022-05-31 13:25:40|10528.4|10528.4|10528.51|10528.51|10528.51|10528.51|10528.4|10528.4|0
1654003560000|2022-05-31 13:26:00|10528.28|10528.28|10529.18|10529.18|10529.18|10529.18|10528.17|10528.17|0
1654003580000|2022-05-31 13:26:20|10528.4|10528.4|10528.07|10528.07|10528.4|10528.4|10528.07|10528.07|0
1654003590000|2022-05-31 13:26:30|10528.55|10528.55|10528.55|10528.55|10528.55|10528.55|10528.55|10528.55|0
1654003600000|2022-05-31 13:26:40|10528.64|10528.64|10528.31|10528.31|10528.64|10528.64|10528.31|10528.31|0
1654003610000|2022-05-31 13:26:50|10528.75|10528.75|10528.05|10528.05|10528.75|10528.75|10527.88|10527.88|0
1654003620000|2022-05-31 13:27:00|10527.72|10527.72|10528.51|10528.51|10528.51|10528.51|10527.72|10527.72|0
1654003630000|2022-05-31 13:27:10|10529.29|10529.29|10529.29|10529.29|10529.29|10529.29|10529.29|10529.29|0
1654003640000|2022-05-31 13:27:20|10528.99|10528.99|10528.52|10528.52|10528.99|10528.99|10528.52|10528.52|0
1654003650000|2022-05-31 13:27:30|10528.3|10528.3|10528.3|10528.3|10528.3|10528.3|10528.3|10528.3|0
1654003660000|2022-05-31 13:27:40|10528.67|10528.67|10528.67|10528.67|10528.67|10528.67|10528.67|10528.67|0
1654003680000|2022-05-31 13:28:00|10529.11|10529.11|10529.01|10529.01|10529.45|10529.45|10529.01|10529.01|0
1654003690000|2022-05-31 13:28:10|10529.23|10529.23|10529.23|10529.23|10529.37|10529.37|10529.23|10529.23|0
1654003700000|2022-05-31 13:28:20|10529.09|10529.09|10529.26|10529.26|10529.26|10529.26|10529.09|10529.09|0
1654003720000|2022-05-31 13:28:40|10529.02|10529.02|10529.02|10529.02|10529.02|10529.02|10529.02|10529.02|0
1654003730000|2022-05-31 13:28:50|10528.94|10528.94|10529.51|10529.51|10529.51|10529.51|10528.94|10528.94|0
1654003760000|2022-05-31 13:29:20|10528.98|10528.98|10528.12|10528.12|10528.98|10528.98|10528.12|10528.12|0
1654003770000|2022-05-31 13:29:30|10528.26|10528.26|10528.26|10528.26|10528.26|10528.26|10528.26|10528.26|0
1654003780000|2022-05-31 13:29:40|10528.34|10528.34|10528.34|10528.34|10528.34|10528.34|10528.34|10528.34|0
1654003790000|2022-05-31 13:29:50|10528.41|10528.41|10527.71|10527.71|10528.41|10528.41|10527.71|10527.71|0
1654003800000|2022-05-31 13:30:00|10527.52|10527.52|10527.25|10527.25|10527.68|10527.68|10527.25|10527.25|0
1654003810000|2022-05-31 13:30:10|10527.36|10527.36|10530.73|10530.73|10530.73|10530.73|10527.36|10527.36|0
1654003820000|2022-05-31 13:30:20|10531.16|10531.16|10530.29|10530.29|10531.59|10531.59|10530.29|10530.29|0
1654003830000|2022-05-31 13:30:30|10530.52|10530.52|10530.73|10530.73|10530.73|10530.73|10530.28|10530.28|0
1654003840000|2022-05-31 13:30:40|10531.26|10531.26|10531.68|10531.68|10531.68|10531.68|10531.26|10531.26|0
1654003850000|2022-05-31 13:30:50|10531.91|10531.91|10533.37|10533.37|10533.52|10533.52|10531.91|10531.91|0
1654003860000|2022-05-31 13:31:00|10533.52|10533.52|10534.28|10534.28|10534.28|10534.28|10533.52|10533.52|0
1654003870000|2022-05-31 13:31:10|10534.51|10534.51|10534.98|10534.98|10535.33|10535.33|10534.51|10534.51|0
1654003880000|2022-05-31 13:31:20|10535.34|10535.34|10534.9|10534.9|10535.34|10535.34|10534.9|10534.9|0
1654003890000|2022-05-31 13:31:30|10534.74|10534.74|10533.68|10533.68|10534.74|10534.74|10533.5|10533.5|0
1654003900000|2022-05-31 13:31:40|10534.11|10534.11|10534.79|10534.79|10534.79|10534.79|10534.11|10534.11|0
1654003910000|2022-05-31 13:31:50|10535.01|10535.01|10535.19|10535.19|10535.19|10535.19|10535.01|10535.01|0
1654003920000|2022-05-31 13:32:00|10534.73|10534.73|10535.04|10535.04|10535.04|10535.04|10534.66|10534.66|0
1654003930000|2022-05-31 13:32:10|10534.61|10534.61|10532.14|10532.14|10534.61|10534.61|10532.14|10532.14|0
1654003940000|2022-05-31 13:32:20|10532.51|10532.51|10531.38|10531.38|10532.51|10532.51|10531.38|10531.38|0
1654003950000|2022-05-31 13:32:30|10529.69|10529.69|10527.11|10527.11|10529.69|10529.69|10527.11|10527.11|0
1654003960000|2022-05-31 13:32:40|10527.55|10527.55|10528|10528|10528|10528|10527.29|10527.29|0
1654003970000|2022-05-31 13:32:50|10528.07|10528.07|10528.76|10528.76|10528.76|10528.76|10528.07|10528.07|0
1654003980000|2022-05-31 13:33:00|10528.51|10528.51|10526.34|10526.34|10528.51|10528.51|10526.34|10526.34|0
1654003990000|2022-05-31 13:33:10|10526.12|10526.12|10524.19|10524.19|10526.12|10526.12|10524.19|10524.19|0
1654004000000|2022-05-31 13:33:20|10523.47|10523.47|10521.46|10521.46|10523.47|10523.47|10521.46|10521.46|0
1654004010000|2022-05-31 13:33:30|10522.25|10522.25|10522.88|10522.88|10522.88|10522.88|10522.25|10522.25|0
1654004020000|2022-05-31 13:33:40|10523.31|10523.31|10523.84|10523.84|10524.07|10524.07|10523.31|10523.31|0
1654004030000|2022-05-31 13:33:50|10523.49|10523.49|10523.05|10523.05|10523.49|10523.49|10523.05|10523.05|0
1654004040000|2022-05-31 13:34:00|10522.43|10522.43|10522.71|10522.71|10522.71|10522.71|10521.54|10521.54|0
1654004050000|2022-05-31 13:34:10|10522.83|10522.83|10522.95|10522.95|10522.95|10522.95|10522.83|10522.83|0
1654004060000|2022-05-31 13:34:20|10522.46|10522.46|10522.46|10522.46|10522.46|10522.46|10522.11|10522.11|0
1654004070000|2022-05-31 13:34:30|10521.68|10521.68|10521.5|10521.5|10521.68|10521.68|10521.5|10521.5|0
1654004080000|2022-05-31 13:34:40|10521.26|10521.26|10521.26|10521.26|10521.26|10521.26|10521.26|10521.26|0
1654004090000|2022-05-31 13:34:50|10521.04|10521.04|10518.88|10518.88|10521.04|10521.04|10518.88|10518.88|0
1654004100000|2022-05-31 13:35:00|10519.11|10519.11|10519.8|10519.8|10519.8|10519.8|10519.11|10519.11|0
1654004110000|2022-05-31 13:35:10|10520.03|10520.03|10520.36|10520.36|10520.36|10520.36|10520.03|10520.03|0
1654004120000|2022-05-31 13:35:20|10520.46|10520.46|10522.78|10522.78|10523.19|10523.19|10520.46|10520.46|0
1654004130000|2022-05-31 13:35:30|10523.93|10523.93|10525.33|10525.33|10525.33|10525.33|10523.93|10523.93|0
1654004140000|2022-05-31 13:35:40|10525.46|10525.46|10526.01|10526.01|10526.01|10526.01|10525.46|10525.46|0
1654004150000|2022-05-31 13:35:50|10526.6|10526.6|10527.31|10527.31|10527.31|10527.31|10526.6|10526.6|0
1654004160000|2022-05-31 13:36:00|10527.77|10527.77|10528.05|10528.05|10528.05|10528.05|10527.77|10527.77|0
1654004170000|2022-05-31 13:36:10|10527.83|10527.83|10526.92|10526.92|10527.83|10527.83|10526.92|10526.92|0
1654004190000|2022-05-31 13:36:30|10527.35|10527.35|10527.35|10527.35|10527.35|10527.35|10526.9|10526.9|0
1654004200000|2022-05-31 13:36:40|10528.03|10528.03|10528.04|10528.04|10528.35|10528.35|10528.03|10528.03|0
1654004210000|2022-05-31 13:36:50|10528.24|10528.24|10528.03|10528.03|10528.36|10528.36|10527.9|10527.9|0
1654004220000|2022-05-31 13:37:00|10531.16|10531.16|10530.38|10530.38|10531.16|10531.16|10530.38|10530.38|0
1654004230000|2022-05-31 13:37:10|10529.6|10529.6|10529.14|10529.14|10529.6|10529.6|10528.79|10528.79|0
1654004240000|2022-05-31 13:37:20|10529.37|10529.37|10530.38|10530.38|10530.38|10530.38|10529.37|10529.37|0
1654004250000|2022-05-31 13:37:30|10529.7|10529.7|10529.7|10529.7|10529.7|10529.7|10529.7|10529.7|0
1654004260000|2022-05-31 13:37:40|10529.52|10529.52|10528.24|10528.24|10529.52|10529.52|10528.24|10528.24|0
1654004270000|2022-05-31 13:37:50|10527.89|10527.89|10526.95|10526.95|10527.89|10527.89|10526.83|10526.83|0
1654004280000|2022-05-31 13:38:00|10527.39|10527.39|10526.09|10526.09|10527.39|10527.39|10526.09|10526.09|0
1654004290000|2022-05-31 13:38:10|10525.3|10525.3|10525.73|10525.73|10525.73|10525.73|10525.3|10525.3|0
1654004300000|2022-05-31 13:38:20|10526.06|10526.06|10525.88|10525.88|10526.06|10526.06|10525.88|10525.88|0
1654004310000|2022-05-31 13:38:30|10526.34|10526.34|10525.19|10525.19|10526.34|10526.34|10525.19|10525.19|0
1654004320000|2022-05-31 13:38:40|10524.27|10524.27|10522.27|10522.27|10524.27|10524.27|10522.27|10522.27|0
1654004330000|2022-05-31 13:38:50|10522.15|10522.15|10518.51|10518.51|10522.15|10522.15|10518.34|10518.34|0
1654004340000|2022-05-31 13:39:00|10518.69|10518.69|10518.62|10518.62|10518.95|10518.95|10518.49|10518.49|0
1654004350000|2022-05-31 13:39:10|10518.25|10518.25|10520.18|10520.18|10520.37|10520.37|10518.25|10518.25|0
1654004360000|2022-05-31 13:39:20|10520.27|10520.27|10519.08|10519.08|10520.27|10520.27|10519.08|10519.08|0
1654004370000|2022-05-31 13:39:30|10518.99|10518.99|10518.99|10518.99|10518.99|10518.99|10518.99|10518.99|0
1654004380000|2022-05-31 13:39:40|10518.84|10518.84|10518.84|10518.84|10518.84|10518.84|10518.69|10518.69|0
1654004400000|2022-05-31 13:40:00|10518.4|10518.4|10518.63|10518.63|10518.63|10518.63|10518.4|10518.4|0
1654004420000|2022-05-31 13:40:20|10518.55|10518.55|10518.63|10518.63|10518.63|10518.63|10518.55|10518.55|0
1654004430000|2022-05-31 13:40:30|10517.82|10517.82|10515.45|10515.45|10517.82|10517.82|10515.45|10515.45|0
1654004440000|2022-05-31 13:40:40|10515.53|10515.53|10514.83|10514.83|10515.7|10515.7|10514.83|10514.83|0
1654004450000|2022-05-31 13:40:50|10513.68|10513.68|10513.19|10513.19|10513.68|10513.68|10513.19|10513.19|0
1654004460000|2022-05-31 13:41:00|10512.76|10512.76|10510.55|10510.55|10512.76|10512.76|10510.55|10510.55|0
1654004470000|2022-05-31 13:41:10|10510.33|10510.33|10509.35|10509.35|10510.33|10510.33|10509.35|10509.35|0
1654004480000|2022-05-31 13:41:20|10510.14|10510.14|10509.37|10509.37|10510.81|10510.81|10509.37|10509.37|0
1654004490000|2022-05-31 13:41:30|10509.18|10509.18|10509.31|10509.31|10509.31|10509.31|10509.18|10509.18|0
1654004500000|2022-05-31 13:41:40|10509.54|10509.54|10509.51|10509.51|10509.62|10509.62|10509.51|10509.51|0
1654004510000|2022-05-31 13:41:50|10509.08|10509.08|10508.26|10508.26|10509.08|10509.08|10507.7|10507.7|0
1654004520000|2022-05-31 13:42:00|10508.17|10508.17|10508.17|10508.17|10508.17|10508.17|10508.17|10508.17|0
1654004530000|2022-05-31 13:42:10|10507.98|10507.98|10508.48|10508.48|10508.48|10508.48|10507.98|10507.98|0
1654004540000|2022-05-31 13:42:20|10508.9|10508.9|10507.74|10507.74|10509.09|10509.09|10507.74|10507.74|0
1654004550000|2022-05-31 13:42:30|10507.99|10507.99|10507.71|10507.71|10507.99|10507.99|10507.71|10507.71|0
1654004560000|2022-05-31 13:42:40|10507.46|10507.46|10506.87|10506.87|10507.47|10507.47|10506.87|10506.87|0
1654004570000|2022-05-31 13:42:50|10507.31|10507.31|10507.31|10507.31|10507.31|10507.31|10507.31|10507.31|0
1654004580000|2022-05-31 13:43:00|10507.09|10507.09|10506.45|10506.45|10507.09|10507.09|10506.45|10506.45|0
1654004590000|2022-05-31 13:43:10|10507.23|10507.23|10506.8|10506.8|10507.23|10507.23|10506.8|10506.8|0
1654004600000|2022-05-31 13:43:20|10507.26|10507.26|10507.49|10507.49|10507.49|10507.49|10507.03|10507.03|0
1654004610000|2022-05-31 13:43:30|10507.27|10507.27|10506.75|10506.75|10507.54|10507.54|10506.75|10506.75|0
1654004620000|2022-05-31 13:43:40|10506.98|10506.98|10507.11|10507.11|10507.21|10507.21|10506.98|10506.98|0
1654004630000|2022-05-31 13:43:50|10506.99|10506.99|10507.05|10507.05|10507.05|10507.05|10506.62|10506.62|0
1654004640000|2022-05-31 13:44:00|10506.86|10506.86|10507.32|10507.32|10507.32|10507.32|10506.86|10506.86|0
1654004650000|2022-05-31 13:44:10|10506.54|10506.54|10505.75|10505.75|10506.54|10506.54|10505.75|10505.75|0
1654004660000|2022-05-31 13:44:20|10505.62|10505.62|10505.15|10505.15|10505.62|10505.62|10505.15|10505.15|0
1654004670000|2022-05-31 13:44:30|10504.71|10504.71|10504.5|10504.5|10504.71|10504.71|10504.5|10504.5|0
1654004690000|2022-05-31 13:44:50|10504.25|10504.25|10504.03|10504.03|10504.25|10504.25|10503.8|10503.8|0
1654004700000|2022-05-31 13:45:00|10503.8|10503.8|10504.85|10504.85|10505|10505|10502.44|10502.44|0
1654004710000|2022-05-31 13:45:10|10505.18|10505.18|10505.37|10505.37|10505.37|10505.37|10505.18|10505.18|0
1654004720000|2022-05-31 13:45:20|10505.04|10505.04|10505.28|10505.28|10505.28|10505.28|10504.94|10504.94|0
1654004730000|2022-05-31 13:45:30|10505.16|10505.16|10510.66|10510.66|10510.66|10510.66|10505.16|10505.16|0
1654004740000|2022-05-31 13:45:40|10510.84|10510.84|10512.59|10512.59|10512.59|10512.59|10510.84|10510.84|0
1654004750000|2022-05-31 13:45:50|10513.12|10513.12|10513.33|10513.33|10513.33|10513.33|10512.52|10512.52|0
1654004760000|2022-05-31 13:46:00|10513.24|10513.24|10514.11|10514.11|10514.11|10514.11|10513.24|10513.24|0
1654004770000|2022-05-31 13:46:10|10514|10514|10517.35|10517.35|10517.35|10517.35|10514|10514|0
1654004780000|2022-05-31 13:46:20|10518|10518|10518.79|10518.79|10518.79|10518.79|10518|10518|0
1654004800000|2022-05-31 13:46:40|10519.24|10519.24|10519.24|10519.24|10519.24|10519.24|10519.24|10519.24|0
1654004810000|2022-05-31 13:46:50|10519.07|10519.07|10519.09|10519.09|10519.09|10519.09|10518.67|10518.67|0
1654004820000|2022-05-31 13:47:00|10519.59|10519.59|10519.99|10519.99|10519.99|10519.99|10519.59|10519.59|0
1654004830000|2022-05-31 13:47:10|10519.92|10519.92|10520.47|10520.47|10520.47|10520.47|10519.92|10519.92|0
1654004840000|2022-05-31 13:47:20|10519.78|10519.78|10521.87|10521.87|10521.87|10521.87|10519.55|10519.55|0
1654004850000|2022-05-31 13:47:30|10522.3|10522.3|10525.32|10525.32|10525.32|10525.32|10521.51|10521.51|0
1654004860000|2022-05-31 13:47:40|10525.56|10525.56|10524.69|10524.69|10526.39|10526.39|10524.69|10524.69|0
1654004870000|2022-05-31 13:47:50|10524.34|10524.34|10523.44|10523.44|10524.34|10524.34|10523.44|10523.44|0
1654004880000|2022-05-31 13:48:00|10523.54|10523.54|10524|10524|10524|10524|10523.54|10523.54|0
1654004890000|2022-05-31 13:48:10|10524.09|10524.09|10524.44|10524.44|10524.67|10524.67|10524.09|10524.09|0
1654004900000|2022-05-31 13:48:20|10524.53|10524.53|10524.16|10524.16|10524.53|10524.53|10524.16|10524.16|0
1654004910000|2022-05-31 13:48:30|10524.03|10524.03|10522.89|10522.89|10524.03|10524.03|10522.71|10522.71|0
1654004920000|2022-05-31 13:48:40|10522.64|10522.64|10522.41|10522.41|10522.64|10522.64|10522.41|10522.41|0
1654004930000|2022-05-31 13:48:50|10521.98|10521.98|10521.98|10521.98|10521.98|10521.98|10521.98|10521.98|0
1654004940000|2022-05-31 13:49:00|10520.7|10520.7|10522.29|10522.29|10522.29|10522.29|10520.7|10520.7|0
1654004950000|2022-05-31 13:49:10|10522.66|10522.66|10522.66|10522.66|10522.66|10522.66|10522.66|10522.66|0
1654004960000|2022-05-31 13:49:20|10521.97|10521.97|10521.74|10521.74|10521.97|10521.97|10521.74|10521.74|0
1654004970000|2022-05-31 13:49:30|10521.65|10521.65|10518.9|10518.9|10521.74|10521.74|10518.9|10518.9|0
1654004980000|2022-05-31 13:49:40|10518.79|10518.79|10518.6|10518.6|10518.79|10518.79|10518.6|10518.6|0
1654004990000|2022-05-31 13:49:50|10518.43|10518.43|10516.92|10516.92|10518.43|10518.43|10516.92|10516.92|0
1654005000000|2022-05-31 13:50:00|10516.73|10516.73|10515.77|10515.77|10516.73|10516.73|10515.77|10515.77|0
1654005010000|2022-05-31 13:50:10|10515.53|10515.53|10515.4|10515.4|10515.53|10515.53|10515.4|10515.4|0
1654005020000|2022-05-31 13:50:20|10515.62|10515.62|10515.62|10515.62|10515.62|10515.62|10515.62|10515.62|0
1654005030000|2022-05-31 13:50:30|10515.85|10515.85|10515.85|10515.85|10515.85|10515.85|10515.85|10515.85|0
1654005040000|2022-05-31 13:50:40|10516.02|10516.02|10517.82|10517.82|10517.82|10517.82|10516.02|10516.02|0
1654005050000|2022-05-31 13:50:50|10518.25|10518.25|10518|10518|10518.26|10518.26|10517.82|10517.82|0
1654005060000|2022-05-31 13:51:00|10518.07|10518.07|10517.98|10517.98|10518.44|10518.44|10517.98|10517.98|0
1654005070000|2022-05-31 13:51:10|10516.97|10516.97|10516.57|10516.57|10516.97|10516.97|10516.57|10516.57|0
1654005080000|2022-05-31 13:51:20|10516.46|10516.46|10516.34|10516.34|10516.46|10516.46|10516.34|10516.34|0
1654005090000|2022-05-31 13:51:30|10516.23|10516.23|10517.8|10517.8|10517.8|10517.8|10516.12|10516.12|0
1654005100000|2022-05-31 13:51:40|10517.92|10517.92|10517.92|10517.92|10517.92|10517.92|10517.92|10517.92|0
1654005120000|2022-05-31 13:52:00|10518.38|10518.38|10518.08|10518.08|10518.38|10518.38|10518.08|10518.08|0
1654005130000|2022-05-31 13:52:10|10517.95|10517.95|10516.96|10516.96|10517.95|10517.95|10516.96|10516.96|0
1654005140000|2022-05-31 13:52:20|10516.5|10516.5|10516.27|10516.27|10516.5|10516.5|10516.27|10516.27|0
1654005150000|2022-05-31 13:52:30|10516.19|10516.19|10514.84|10514.84|10516.19|10516.19|10514.84|10514.84|0
1654005160000|2022-05-31 13:52:40|10514.05|10514.05|10511.33|10511.33|10514.05|10514.05|10511.1|10511.1|0
1654005170000|2022-05-31 13:52:50|10511.55|10511.55|10511.72|10511.72|10511.85|10511.85|10510.48|10510.48|0
1654005180000|2022-05-31 13:53:00|10511.29|10511.29|10511.29|10511.29|10511.29|10511.29|10511.29|10511.29|0
1654005190000|2022-05-31 13:53:10|10510.51|10510.51|10509.96|10509.96|10510.51|10510.51|10509.96|10509.96|0
1654005200000|2022-05-31 13:53:20|10509.83|10509.83|10508.57|10508.57|10509.83|10509.83|10508.57|10508.57|0
1654005210000|2022-05-31 13:53:30|10509.02|10509.02|10508.57|10508.57|10509.02|10509.02|10508.57|10508.57|0
1654005220000|2022-05-31 13:53:40|10508.87|10508.87|10509.4|10509.4|10509.4|10509.4|10508.87|10508.87|0
1654005240000|2022-05-31 13:54:00|10509.63|10509.63|10509.63|10509.63|10509.63|10509.63|10509.63|10509.63|0
1654005250000|2022-05-31 13:54:10|10510.06|10510.06|10510.49|10510.49|10510.49|10510.49|10510.06|10510.06|0
1654005260000|2022-05-31 13:54:20|10510.71|10510.71|10510.61|10510.61|10510.71|10510.71|10509.34|10509.34|0
1654005270000|2022-05-31 13:54:30|10510.77|10510.77|10511.03|10511.03|10511.03|10511.03|10510.77|10510.77|0
1654005280000|2022-05-31 13:54:40|10511.66|10511.66|10510.87|10510.87|10511.66|10511.66|10510.87|10510.87|0
1654005290000|2022-05-31 13:54:50|10511.22|10511.22|10511.22|10511.22|10511.22|10511.22|10511.22|10511.22|0
1654005300000|2022-05-31 13:55:00|10511.45|10511.45|10511.45|10511.45|10511.45|10511.45|10511.45|10511.45|0
1654005310000|2022-05-31 13:55:10|10511.63|10511.63|10511.5|10511.5|10511.84|10511.84|10511.5|10511.5|0
1654005320000|2022-05-31 13:55:20|10511.73|10511.73|10511.95|10511.95|10511.96|10511.96|10511.73|10511.73|0
1654005330000|2022-05-31 13:55:30|10512.03|10512.03|10514.22|10514.22|10514.22|10514.22|10512.03|10512.03|0
1654005340000|2022-05-31 13:55:40|10513.99|10513.99|10514.09|10514.09|10514.09|10514.09|10513.99|10513.99|0
1654005350000|2022-05-31 13:55:50|10513.64|10513.64|10513.93|10513.93|10513.93|10513.93|10513.38|10513.38|0
1654005360000|2022-05-31 13:56:00|10514.09|10514.09|10514.34|10514.34|10514.34|10514.34|10514.09|10514.09|0
1654005370000|2022-05-31 13:56:10|10514.71|10514.71|10520.32|10520.32|10520.32|10520.32|10514.71|10514.71|0
1654005380000|2022-05-31 13:56:20|10520.55|10520.55|10522.3|10522.3|10522.3|10522.3|10520.55|10520.55|0
1654005390000|2022-05-31 13:56:30|10522.07|10522.07|10521.84|10521.84|10522.07|10522.07|10521.84|10521.84|0
1654005410000|2022-05-31 13:56:50|10521.06|10521.06|10521.77|10521.77|10521.88|10521.88|10521.06|10521.06|0
1654005420000|2022-05-31 13:57:00|10521.93|10521.93|10524.32|10524.32|10524.32|10524.32|10521.93|10521.93|0
1654005430000|2022-05-31 13:57:10|10524.41|10524.41|10524.42|10524.42|10524.65|10524.65|10524.41|10524.41|0
1654005440000|2022-05-31 13:57:20|10524.65|10524.65|10524.65|10524.65|10524.65|10524.65|10524.65|10524.65|0
1654005460000|2022-05-31 13:57:40|10524.14|10524.14|10525.18|10525.18|10525.18|10525.18|10523.94|10523.94|0
1654005480000|2022-05-31 13:58:00|10525.64|10525.64|10525.86|10525.86|10525.86|10525.86|10525.64|10525.64|0
1654005490000|2022-05-31 13:58:10|10525.53|10525.53|10525.11|10525.11|10525.53|10525.53|10525.11|10525.11|0
1654005500000|2022-05-31 13:58:20|10525.56|10525.56|10525.56|10525.56|10525.56|10525.56|10525.39|10525.39|0
1654005510000|2022-05-31 13:58:30|10525.81|10525.81|10525.81|10525.81|10525.81|10525.81|10525.81|10525.81|0
1654005520000|2022-05-31 13:58:40|10526.03|10526.03|10525.81|10525.81|10526.1|10526.1|10525.81|10525.81|0
1654005540000|2022-05-31 13:59:00|10525.36|10525.36|10525.26|10525.26|10525.6|10525.6|10525.26|10525.26|0
1654005550000|2022-05-31 13:59:10|10525.5|10525.5|10524.89|10524.89|10525.5|10525.5|10524.89|10524.89|0
1654005560000|2022-05-31 13:59:20|10525.03|10525.03|10524.78|10524.78|10525.03|10525.03|10524.78|10524.78|0
1654005570000|2022-05-31 13:59:30|10524.46|10524.46|10523.81|10523.81|10524.46|10524.46|10523.81|10523.81|0
1654005580000|2022-05-31 13:59:40|10523.33|10523.33|10523.09|10523.09|10523.72|10523.72|10523.09|10523.09|0
1654005590000|2022-05-31 13:59:50|10522.91|10522.91|10522|10522|10522.91|10522.91|10522|10522|0
1654005600000|2022-05-31 14:00:00|10521.78|10521.78|10521.52|10521.52|10521.8|10521.8|10521.34|10521.34|0
1654005610000|2022-05-31 14:00:10|10521.45|10521.45|10522.48|10522.48|10522.48|10522.48|10521.26|10521.26|0
1654005620000|2022-05-31 14:00:20|10522.55|10522.55|10523.76|10523.76|10523.76|10523.76|10522.4|10522.4|0
1654005630000|2022-05-31 14:00:30|10523.99|10523.99|10524.71|10524.71|10524.71|10524.71|10523.99|10523.99|0
1654005640000|2022-05-31 14:00:40|10525.14|10525.14|10525.14|10525.14|10525.14|10525.14|10525.14|10525.14|0
1654005650000|2022-05-31 14:00:50|10526.06|10526.06|10526.23|10526.23|10526.23|10526.23|10526.06|10526.06|0
1654005660000|2022-05-31 14:01:00|10526.06|10526.06|10526.06|10526.06|10526.06|10526.06|10526.06|10526.06|0
1654005670000|2022-05-31 14:01:10|10525.6|10525.6|10525.77|10525.77|10526.19|10526.19|10525.44|10525.44|0
1654005680000|2022-05-31 14:01:20|10525.85|10525.85|10523.99|10523.99|10525.85|10525.85|10523.99|10523.99|0
1654005690000|2022-05-31 14:01:30|10523.83|10523.83|10523.42|10523.42|10523.83|10523.83|10523.25|10523.25|0
1654005700000|2022-05-31 14:01:40|10523.57|10523.57|10524.05|10524.05|10524.18|10524.18|10523.57|10523.57|0
1654005720000|2022-05-31 14:02:00|10524.13|10524.13|10526.38|10526.38|10526.38|10526.38|10524.13|10524.13|0
1654005730000|2022-05-31 14:02:10|10526.57|10526.57|10528.42|10528.42|10529.2|10529.2|10526.57|10526.57|0
1654005740000|2022-05-31 14:02:20|10528.52|10528.52|10527.13|10527.13|10528.52|10528.52|10527.13|10527.13|0
1654005750000|2022-05-31 14:02:30|10527.22|10527.22|10527.32|10527.32|10527.32|10527.32|10527.22|10527.22|0
1654005760000|2022-05-31 14:02:40|10526.72|10526.72|10527|10527|10527|10527|10526.72|10526.72|0
1654005770000|2022-05-31 14:02:50|10527.07|10527.07|10527.24|10527.24|10527.24|10527.24|10527.07|10527.07|0
1654005780000|2022-05-31 14:03:00|10527.57|10527.57|10527.57|10527.57|10527.57|10527.57|10527.57|10527.57|0
1654005790000|2022-05-31 14:03:10|10527.07|10527.07|10524.84|10524.84|10527.07|10527.07|10524.84|10524.84|0
1654005800000|2022-05-31 14:03:20|10524.66|10524.66|10524.49|10524.49|10524.76|10524.76|10524.49|10524.49|0
1654005810000|2022-05-31 14:03:30|10524.67|10524.67|10524.61|10524.61|10524.67|10524.67|10524.51|10524.51|0
1654005830000|2022-05-31 14:03:50|10524.83|10524.83|10524.83|10524.83|10524.83|10524.83|10524.83|10524.83|0
1654005840000|2022-05-31 14:04:00|10525.62|10525.62|10524.68|10524.68|10525.62|10525.62|10524.68|10524.68|0
1654005850000|2022-05-31 14:04:10|10524.86|10524.86|10524.54|10524.54|10524.86|10524.86|10524.31|10524.31|0
1654005860000|2022-05-31 14:04:20|10524.37|10524.37|10521.12|10521.12|10524.37|10524.37|10521.12|10521.12|0
1654005870000|2022-05-31 14:04:30|10520.69|10520.69|10520.15|10520.15|10520.69|10520.69|10520.15|10520.15|0
1654005880000|2022-05-31 14:04:40|10519.97|10519.97|10521.76|10521.76|10521.76|10521.76|10519.97|10519.97|0
1654005890000|2022-05-31 14:04:50|10521.6|10521.6|10520.91|10520.91|10521.6|10521.6|10520.91|10520.91|0
1654005900000|2022-05-31 14:05:00|10521.08|10521.08|10521.21|10521.21|10521.21|10521.21|10521.08|10521.08|0
1654005910000|2022-05-31 14:05:10|10521.08|10521.08|10521.31|10521.31|10521.54|10521.54|10521.08|10521.08|0
1654005920000|2022-05-31 14:05:20|10521.76|10521.76|10521.12|10521.12|10521.76|10521.76|10520.89|10520.89|0
1654005930000|2022-05-31 14:05:30|10520.99|10520.99|10519.52|10519.52|10520.99|10520.99|10519.52|10519.52|0
1654005940000|2022-05-31 14:05:40|10519.74|10519.74|10519.96|10519.96|10519.96|10519.96|10519.49|10519.49|0
1654005950000|2022-05-31 14:05:50|10520.39|10520.39|10521.74|10521.74|10521.74|10521.74|10520.39|10520.39|0
1654005960000|2022-05-31 14:06:00|10522.17|10522.17|10521.49|10521.49|10522.17|10522.17|10521.49|10521.49|0
1654005970000|2022-05-31 14:06:10|10520.2|10520.2|10520.03|10520.03|10520.63|10520.63|10520.03|10520.03|0
1654005980000|2022-05-31 14:06:20|10519.8|10519.8|10518|10518|10519.8|10519.8|10518|10518|0
1654005990000|2022-05-31 14:06:30|10517.61|10517.61|10515.78|10515.78|10517.61|10517.61|10515.78|10515.78|0
1654006000000|2022-05-31 14:06:40|10515|10515|10515|10515|10515|10515|10515|10515|0
1654006010000|2022-05-31 14:06:50|10514.12|10514.12|10514.85|10514.85|10515.18|10515.18|10514.12|10514.12|0
1654006020000|2022-05-31 14:07:00|10515.02|10515.02|10517.17|10517.17|10517.17|10517.17|10515.02|10515.02|0
1654006030000|2022-05-31 14:07:10|10517.4|10517.4|10517.17|10517.17|10517.4|10517.4|10517.17|10517.17|0
1654006040000|2022-05-31 14:07:20|10517.41|10517.41|10517.41|10517.41|10517.41|10517.41|10517.41|10517.41|0
1654006050000|2022-05-31 14:07:30|10517.64|10517.64|10518.37|10518.37|10518.83|10518.83|10517.64|10517.64|0
1654006060000|2022-05-31 14:07:40|10518.59|10518.59|10518.59|10518.59|10518.59|10518.59|10518.59|10518.59|0
1654006070000|2022-05-31 14:07:50|10519.05|10519.05|10518.5|10518.5|10519.05|10519.05|10518.5|10518.5|0
1654006080000|2022-05-31 14:08:00|10518.28|10518.28|10518.28|10518.28|10518.28|10518.28|10518.28|10518.28|0
1654006090000|2022-05-31 14:08:10|10518.47|10518.47|10518.93|10518.93|10518.93|10518.93|10518.47|10518.47|0
1654006100000|2022-05-31 14:08:20|10518.7|10518.7|10518.12|10518.12|10518.7|10518.7|10518.12|10518.12|0
1654006110000|2022-05-31 14:08:30|10517.93|10517.93|10517.97|10517.97|10518.15|10518.15|10517.93|10517.93|0
1654006120000|2022-05-31 14:08:40|10517.74|10517.74|10517.82|10517.82|10517.9|10517.9|10517.74|10517.74|0
1654006130000|2022-05-31 14:08:50|10517.9|10517.9|10518.22|10518.22|10518.22|10518.22|10517.9|10517.9|0
1654006140000|2022-05-31 14:09:00|10518|10518|10517.51|10517.51|10518|10518|10517.51|10517.51|0
1654006150000|2022-05-31 14:09:10|10517.61|10517.61|10517.61|10517.61|10517.61|10517.61|10517.61|10517.61|0
1654006160000|2022-05-31 14:09:20|10517.84|10517.84|10518.06|10518.06|10518.29|10518.29|10517.76|10517.76|0
1654006170000|2022-05-31 14:09:30|10517.87|10517.87|10517.84|10517.84|10517.87|10517.87|10517.39|10517.39|0
1654006180000|2022-05-31 14:09:40|10517.92|10517.92|10514.98|10514.98|10517.92|10517.92|10514.98|10514.98|0
1654006190000|2022-05-31 14:09:50|10514.9|10514.9|10512.42|10512.42|10514.9|10514.9|10512.27|10512.27|0
1654006200000|2022-05-31 14:10:00|10512.26|10512.26|10511.56|10511.56|10512.26|10512.26|10510.93|10510.93|0
1654006210000|2022-05-31 14:10:10|10511.34|10511.34|10510.69|10510.69|10511.55|10511.55|10510.69|10510.69|0
1654006220000|2022-05-31 14:10:20|10511.13|10511.13|10511.13|10511.13|10511.13|10511.13|10511.13|10511.13|0
1654006230000|2022-05-31 14:10:30|10510.97|10510.97|10510.97|10510.97|10510.97|10510.97|10510.97|10510.97|0
1654006240000|2022-05-31 14:10:40|10511.76|10511.76|10511.15|10511.15|10511.76|10511.76|10511.15|10511.15|0
1654006250000|2022-05-31 14:10:50|10511.4|10511.4|10511.79|10511.79|10511.79|10511.79|10511.4|10511.4|0
1654006260000|2022-05-31 14:11:00|10511.87|10511.87|10511.71|10511.71|10511.93|10511.93|10511.58|10511.58|0
1654006270000|2022-05-31 14:11:10|10511.52|10511.52|10510.83|10510.83|10511.62|10511.62|10510.83|10510.83|0
1654006280000|2022-05-31 14:11:20|10510.66|10510.66|10509.72|10509.72|10510.66|10510.66|10509.45|10509.45|0
1654006290000|2022-05-31 14:11:30|10509.91|10509.91|10510|10510|10510|10510|10509.91|10509.91|0
1654006300000|2022-05-31 14:11:40|10509.71|10509.71|10507.33|10507.33|10509.71|10509.71|10507.15|10507.15|0
1654006310000|2022-05-31 14:11:50|10507.1|10507.1|10507.74|10507.74|10508.17|10508.17|10507.04|10507.04|0
1654006320000|2022-05-31 14:12:00|10507.97|10507.97|10508.68|10508.68|10508.68|10508.68|10507.97|10507.97|0
1654006330000|2022-05-31 14:12:10|10508.59|10508.59|10508.19|10508.19|10508.59|10508.59|10508.07|10508.07|0
1654006340000|2022-05-31 14:12:20|10508.65|10508.65|10508.65|10508.65|10508.65|10508.65|10508.65|10508.65|0
1654006350000|2022-05-31 14:12:30|10508.84|10508.84|10509.76|10509.76|10509.76|10509.76|10508.84|10508.84|0
1654006360000|2022-05-31 14:12:40|10509.63|10509.63|10510.07|10510.07|10510.3|10510.3|10509.63|10509.63|0
1654006370000|2022-05-31 14:12:50|10509.94|10509.94|10509.94|10509.94|10509.94|10509.94|10509.94|10509.94|0
1654006380000|2022-05-31 14:13:00|10509.95|10509.95|10510.08|10510.08|10510.08|10510.08|10509.95|10509.95|0
1654006390000|2022-05-31 14:13:10|10509.16|10509.16|10508.94|10508.94|10509.16|10509.16|10508.94|10508.94|0
1654006400000|2022-05-31 14:13:20|10509.12|10509.12|10509.35|10509.35|10509.35|10509.35|10509.12|10509.12|0
1654006410000|2022-05-31 14:13:30|10509.47|10509.47|10509.39|10509.39|10509.47|10509.47|10509.04|10509.04|0
1654006420000|2022-05-31 14:13:40|10508.94|10508.94|10508.94|10508.94|10508.94|10508.94|10508.94|10508.94|0
1654006430000|2022-05-31 14:13:50|10508.78|10508.78|10508.42|10508.42|10508.78|10508.78|10508.34|10508.34|0
1654006440000|2022-05-31 14:14:00|10508.8|10508.8|10508.8|10508.8|10508.8|10508.8|10508.8|10508.8|0
1654006450000|2022-05-31 14:14:10|10508.67|10508.67|10509.86|10509.86|10509.86|10509.86|10508.67|10508.67|0
1654006460000|2022-05-31 14:14:20|10510.02|10510.02|10509.47|10509.47|10510.02|10510.02|10509.39|10509.39|0
1654006470000|2022-05-31 14:14:30|10509.55|10509.55|10509.78|10509.78|10509.78|10509.78|10509.55|10509.55|0
1654006480000|2022-05-31 14:14:40|10510.01|10510.01|10511.24|10511.24|10511.24|10511.24|10510.01|10510.01|0
1654006490000|2022-05-31 14:14:50|10511.37|10511.37|10514.86|10514.86|10515.18|10515.18|10511.37|10511.37|0
1654006500000|2022-05-31 14:15:00|10514.93|10514.93|10518.73|10518.73|10519.16|10519.16|10514.93|10514.93|0
1654006510000|2022-05-31 14:15:10|10518.52|10518.52|10518.53|10518.53|10518.53|10518.53|10518.35|10518.35|0
1654006520000|2022-05-31 14:15:20|10518.07|10518.07|10518.18|10518.18|10518.18|10518.18|10518.07|10518.07|0
1654006530000|2022-05-31 14:15:30|10518.06|10518.06|10517.34|10517.34|10518.21|10518.21|10517.34|10517.34|0
1654006540000|2022-05-31 14:15:40|10517.57|10517.57|10517.57|10517.57|10517.57|10517.57|10517.57|10517.57|0
1654006550000|2022-05-31 14:15:50|10518.1|10518.1|10519.14|10519.14|10519.14|10519.14|10518.1|10518.1|0
1654006560000|2022-05-31 14:16:00|10520.01|10520.01|10520.24|10520.24|10520.24|10520.24|10520.01|10520.01|0
1654006570000|2022-05-31 14:16:10|10520.68|10520.68|10520.68|10520.68|10520.68|10520.68|10520.68|10520.68|0
1654006580000|2022-05-31 14:16:20|10521.47|10521.47|10521.13|10521.13|10521.83|10521.83|10521.13|10521.13|0
1654006590000|2022-05-31 14:16:30|10520.95|10520.95|10520.29|10520.29|10520.95|10520.95|10520.29|10520.29|0
1654006600000|2022-05-31 14:16:40|10520.52|10520.52|10520.52|10520.52|10520.52|10520.52|10520.52|10520.52|0
1654006610000|2022-05-31 14:16:50|10520.68|10520.68|10520.91|10520.91|10520.91|10520.91|10520.68|10520.68|0
1654006620000|2022-05-31 14:17:00|10520.45|10520.45|10520.45|10520.45|10520.45|10520.45|10520.45|10520.45|0
1654006630000|2022-05-31 14:17:10|10520.63|10520.63|10521.25|10521.25|10521.25|10521.25|10520.63|10520.63|0
1654006640000|2022-05-31 14:17:20|10521.71|10521.71|10521.86|10521.86|10522.09|10522.09|10521.71|10521.71|0
1654006650000|2022-05-31 14:17:30|10521.63|10521.63|10521.37|10521.37|10521.63|10521.63|10521.28|10521.28|0
1654006660000|2022-05-31 14:17:40|10521.6|10521.6|10521.6|10521.6|10521.6|10521.6|10521.6|10521.6|0
1654006670000|2022-05-31 14:17:50|10521.39|10521.39|10521.61|10521.61|10521.61|10521.61|10521.39|10521.39|0
1654006690000|2022-05-31 14:18:10|10521.79|10521.79|10521.47|10521.47|10521.79|10521.79|10521.47|10521.47|0
1654006700000|2022-05-31 14:18:20|10521.35|10521.35|10523.68|10523.68|10523.68|10523.68|10520.92|10520.92|0
1654006710000|2022-05-31 14:18:30|10524.24|10524.24|10524.74|10524.74|10524.74|10524.74|10524.24|10524.24|0
1654006720000|2022-05-31 14:18:40|10524.99|10524.99|10524.99|10524.99|10524.99|10524.99|10524.99|10524.99|0
1654006730000|2022-05-31 14:18:50|10525.02|10525.02|10525.28|10525.28|10525.93|10525.93|10525.02|10525.02|0
1654006740000|2022-05-31 14:19:00|10525.16|10525.16|10524.64|10524.64|10525.25|10525.25|10524.64|10524.64|0
1654006760000|2022-05-31 14:19:20|10525.1|10525.1|10525.49|10525.49|10525.49|10525.49|10525.1|10525.1|0
1654006770000|2022-05-31 14:19:30|10525.86|10525.86|10526.25|10526.25|10526.25|10526.25|10525.86|10525.86|0
1654006780000|2022-05-31 14:19:40|10526.18|10526.18|10526.6|10526.6|10526.6|10526.6|10526.18|10526.18|0
1654006790000|2022-05-31 14:19:50|10526.83|10526.83|10527.28|10527.28|10527.28|10527.28|10526.83|10526.83|0
1654006800000|2022-05-31 14:20:00|10527.46|10527.46|10528.7|10528.7|10528.82|10528.82|10527.46|10527.46|0
1654006810000|2022-05-31 14:20:10|10529.19|10529.19|10529.19|10529.19|10529.19|10529.19|10529.19|10529.19|0
1654006820000|2022-05-31 14:20:20|10529.37|10529.37|10530.04|10530.04|10530.04|10530.04|10529.37|10529.37|0
1654006840000|2022-05-31 14:20:40|10529.92|10529.92|10529.79|10529.79|10529.92|10529.92|10529.67|10529.67|0
1654006850000|2022-05-31 14:20:50|10529.57|10529.57|10528.54|10528.54|10529.57|10529.57|10528.54|10528.54|0
1654006860000|2022-05-31 14:21:00|10528.31|10528.31|10528.19|10528.19|10528.31|10528.31|10528.19|10528.19|0
1654006870000|2022-05-31 14:21:10|10527.84|10527.84|10527.56|10527.56|10527.96|10527.96|10527.56|10527.56|0
1654006880000|2022-05-31 14:21:20|10527.69|10527.69|10528.12|10528.12|10528.12|10528.12|10527.69|10527.69|0
1654006890000|2022-05-31 14:21:30|10527.33|10527.33|10526.11|10526.11|10527.33|10527.33|10526.11|10526.11|0
1654006900000|2022-05-31 14:21:40|10528.08|10528.08|10528.41|10528.41|10528.41|10528.41|10528.08|10528.08|0
1654006910000|2022-05-31 14:21:50|10528.66|10528.66|10528.53|10528.53|10528.66|10528.66|10528.53|10528.53|0
1654006920000|2022-05-31 14:22:00|10528.76|10528.76|10526.42|10526.42|10528.76|10528.76|10526.42|10526.42|0
1654006930000|2022-05-31 14:22:10|10526.74|10526.74|10526.74|10526.74|10526.74|10526.74|10526.74|10526.74|0
1654006940000|2022-05-31 14:22:20|10526.97|10526.97|10527.2|10527.2|10527.2|10527.2|10526.97|10526.97|0
1654006950000|2022-05-31 14:22:30|10527.43|10527.43|10526.97|10526.97|10527.65|10527.65|10526.97|10526.97|0
1654006960000|2022-05-31 14:22:40|10526.85|10526.85|10526.63|10526.63|10526.85|10526.85|10526.63|10526.63|0
1654006970000|2022-05-31 14:22:50|10526.86|10526.86|10526.55|10526.55|10526.86|10526.86|10526.45|10526.45|0
1654006980000|2022-05-31 14:23:00|10526.78|10526.78|10526.3|10526.3|10527.16|10527.16|10526.3|10526.3|0
1654006990000|2022-05-31 14:23:10|10526.44|10526.44|10526.23|10526.23|10526.44|10526.44|10526.23|10526.23|0
1654007000000|2022-05-31 14:23:20|10526.1|10526.1|10526.73|10526.73|10526.73|10526.73|10525.76|10525.76|0
1654007010000|2022-05-31 14:23:30|10526.66|10526.66|10526.5|10526.5|10526.73|10526.73|10526.5|10526.5|0
1654007020000|2022-05-31 14:23:40|10525.64|10525.64|10524.19|10524.19|10525.64|10525.64|10524.19|10524.19|0
1654007040000|2022-05-31 14:24:00|10524.38|10524.38|10524.15|10524.15|10524.38|10524.38|10524.15|10524.15|0
1654007050000|2022-05-31 14:24:10|10524.36|10524.36|10522.94|10522.94|10524.36|10524.36|10522.94|10522.94|0
1654007060000|2022-05-31 14:24:20|10522.77|10522.77|10523.6|10523.6|10523.6|10523.6|10522.77|10522.77|0
1654007070000|2022-05-31 14:24:30|10523.78|10523.78|10524.67|10524.67|10524.67|10524.67|10523.78|10523.78|0
1654007080000|2022-05-31 14:24:40|10525.1|10525.1|10526.77|10526.77|10526.77|10526.77|10525.1|10525.1|0
1654007090000|2022-05-31 14:24:50|10527.21|10527.21|10525.64|10525.64|10527.21|10527.21|10525.64|10525.64|0
1654007110000|2022-05-31 14:25:10|10525.82|10525.82|10525.46|10525.46|10525.89|10525.89|10525.46|10525.46|0
1654007120000|2022-05-31 14:25:20|10525.68|10525.68|10525.25|10525.25|10525.68|10525.68|10525.25|10525.25|0
1654007130000|2022-05-31 14:25:30|10525.03|10525.03|10525.03|10525.03|10525.03|10525.03|10525.03|10525.03|0
1654007140000|2022-05-31 14:25:40|10525.2|10525.2|10525.96|10525.96|10525.96|10525.96|10525.2|10525.2|0
1654007150000|2022-05-31 14:25:50|10525.87|10525.87|10526.1|10526.1|10526.1|10526.1|10525.87|10525.87|0
1654007160000|2022-05-31 14:26:00|10527.67|10527.67|10527.76|10527.76|10527.76|10527.76|10527.67|10527.67|0
1654007170000|2022-05-31 14:26:10|10527.98|10527.98|10526.39|10526.39|10527.98|10527.98|10526.39|10526.39|0
1654007180000|2022-05-31 14:26:20|10526.28|10526.28|10526.28|10526.28|10526.28|10526.28|10526.28|10526.28|0
1654007190000|2022-05-31 14:26:30|10526.06|10526.06|10525.43|10525.43|10526.06|10526.06|10525.43|10525.43|0
1654007200000|2022-05-31 14:26:40|10524.46|10524.46|10524.71|10524.71|10524.71|10524.71|10524.29|10524.29|0
1654007210000|2022-05-31 14:26:50|10524.94|10524.94|10524.94|10524.94|10524.94|10524.94|10524.94|10524.94|0
1654007220000|2022-05-31 14:27:00|10525.4|10525.4|10525.03|10525.03|10525.4|10525.4|10525.03|10525.03|0
1654007230000|2022-05-31 14:27:10|10525.19|10525.19|10525.19|10525.19|10525.19|10525.19|10525.19|10525.19|0
1654007240000|2022-05-31 14:27:20|10525.64|10525.64|10526.66|10526.66|10526.66|10526.66|10525.64|10525.64|0
1654007250000|2022-05-31 14:27:30|10526.38|10526.38|10525.77|10525.77|10526.38|10526.38|10525.77|10525.77|0
1654007260000|2022-05-31 14:27:40|10526.56|10526.56|10526.56|10526.56|10526.56|10526.56|10526.56|10526.56|0
1654007270000|2022-05-31 14:27:50|10526.74|10526.74|10527.61|10527.61|10527.61|10527.61|10526.74|10526.74|0
1654007280000|2022-05-31 14:28:00|10528.07|10528.07|10528.07|10528.07|10528.07|10528.07|10528.07|10528.07|0
1654007290000|2022-05-31 14:28:10|10527.84|10527.84|10528.32|10528.32|10528.32|10528.32|10527.84|10527.84|0
1654007300000|2022-05-31 14:28:20|10528.55|10528.55|10528.55|10528.55|10528.55|10528.55|10528.55|10528.55|0
1654007310000|2022-05-31 14:28:30|10528.73|10528.73|10528.73|10528.73|10528.73|10528.73|10528.73|10528.73|0
1654007320000|2022-05-31 14:28:40|10528.96|10528.96|10528.65|10528.65|10529.08|10529.08|10528.65|10528.65|0
1654007330000|2022-05-31 14:28:50|10528.43|10528.43|10527.99|10527.99|10528.43|10528.43|10527.75|10527.75|0
1654007340000|2022-05-31 14:29:00|10528.12|10528.12|10527.9|10527.9|10528.12|10528.12|10527.9|10527.9|0
1654007350000|2022-05-31 14:29:10|10528.56|10528.56|10529.89|10529.89|10529.89|10529.89|10527.85|10527.85|0
1654007360000|2022-05-31 14:29:20|10530.06|10530.06|10531.19|10531.19|10531.19|10531.19|10530.06|10530.06|0
1654007370000|2022-05-31 14:29:30|10531.51|10531.51|10531.51|10531.51|10531.51|10531.51|10531.51|10531.51|0
1654007380000|2022-05-31 14:29:40|10531.05|10531.05|10528.64|10528.64|10531.05|10531.05|10528.32|10528.32|0
1654007400000|2022-05-31 14:30:00|10528.51|10528.51|10529.12|10529.12|10529.12|10529.12|10528.24|10528.24|0
1654007410000|2022-05-31 14:30:10|10529.45|10529.45|10529.17|10529.17|10529.68|10529.68|10529.17|10529.17|0
1654007420000|2022-05-31 14:30:20|10528.95|10528.95|10528.04|10528.04|10528.95|10528.95|10528.04|10528.04|0
1654007430000|2022-05-31 14:30:30|10527.8|10527.8|10528.24|10528.24|10528.24|10528.24|10527.8|10527.8|0
1654007440000|2022-05-31 14:30:40|10527.99|10527.99|10528.05|10528.05|10528.36|10528.36|10527.99|10527.99|0
1654007450000|2022-05-31 14:30:50|10527.97|10527.97|10528.05|10528.05|10528.05|10528.05|10527.97|10527.97|0
1654007460000|2022-05-31 14:31:00|10528.23|10528.23|10528.34|10528.34|10528.59|10528.59|10527.9|10527.9|0
1654007470000|2022-05-31 14:31:10|10528.96|10528.96|10531.28|10531.28|10531.28|10531.28|10528.96|10528.96|0
1654007480000|2022-05-31 14:31:20|10531.46|10531.46|10532|10532|10532|10532|10531.46|10531.46|0
1654007490000|2022-05-31 14:31:30|10532.18|10532.18|10531.4|10531.4|10532.18|10532.18|10531.4|10531.4|0
1654007500000|2022-05-31 14:31:40|10531.18|10531.18|10531.18|10531.18|10531.18|10531.18|10531.18|10531.18|0
1654007520000|2022-05-31 14:32:00|10531.27|10531.27|10531.14|10531.14|10531.36|10531.36|10531.14|10531.14|0
1654007530000|2022-05-31 14:32:10|10530.97|10530.97|10531.04|10531.04|10531.04|10531.04|10530.81|10530.81|0
1654007540000|2022-05-31 14:32:20|10531.13|10531.13|10531.05|10531.05|10531.13|10531.13|10531.05|10531.05|0
1654007550000|2022-05-31 14:32:30|10530.37|10530.37|10530.63|10530.63|10530.77|10530.77|10530.28|10530.28|0
1654007560000|2022-05-31 14:32:40|10530.45|10530.45|10530.28|10530.28|10530.45|10530.45|10530.28|10530.28|0
1654007570000|2022-05-31 14:32:50|10530.65|10530.65|10530.65|10530.65|10530.65|10530.65|10530.65|10530.65|0
1654007580000|2022-05-31 14:33:00|10530.83|10530.83|10530.64|10530.64|10530.83|10530.83|10530.64|10530.64|0
1654007600000|2022-05-31 14:33:20|10530.87|10530.87|10531.65|10531.65|10531.65|10531.65|10530.87|10530.87|0
1654007610000|2022-05-31 14:33:30|10531.42|10531.42|10529.95|10529.95|10531.42|10531.42|10529.95|10529.95|0
1654007620000|2022-05-31 14:33:40|10530.17|10530.17|10529.73|10529.73|10530.17|10530.17|10529.73|10529.73|0
1654007640000|2022-05-31 14:34:00|10529.51|10529.51|10524.35|10524.35|10529.51|10529.51|10524.35|10524.35|0
1654007650000|2022-05-31 14:34:10|10524.17|10524.17|10522.91|10522.91|10524.17|10524.17|10522.65|10522.65|0
1654007660000|2022-05-31 14:34:20|10523.34|10523.34|10522.58|10522.58|10523.34|10523.34|10522.58|10522.58|0
1654007670000|2022-05-31 14:34:30|10523.04|10523.04|10522.6|10522.6|10523.04|10523.04|10522.6|10522.6|0
1654007680000|2022-05-31 14:34:40|10522.43|10522.43|10520.44|10520.44|10522.43|10522.43|10520.44|10520.44|0
1654007690000|2022-05-31 14:34:50|10520.31|10520.31|10518.16|10518.16|10520.31|10520.31|10518.16|10518.16|0
1654007700000|2022-05-31 14:35:00|10517.9|10517.9|10517.37|10517.37|10517.9|10517.9|10517.37|10517.37|0
1654007710000|2022-05-31 14:35:10|10517.14|10517.14|10514.3|10514.3|10517.14|10517.14|10514.3|10514.3|0
1654007720000|2022-05-31 14:35:20|10514.47|10514.47|10515.31|10515.31|10515.49|10515.49|10514.47|10514.47|0
1654007730000|2022-05-31 14:35:30|10515.93|10515.93|10515.52|10515.52|10515.98|10515.98|10515.34|10515.34|0
1654007740000|2022-05-31 14:35:40|10515.3|10515.3|10515.19|10515.19|10515.3|10515.3|10515.19|10515.19|0
1654007750000|2022-05-31 14:35:50|10515.12|10515.12|10515.33|10515.33|10515.33|10515.33|10515.12|10515.12|0
1654007760000|2022-05-31 14:36:00|10514.88|10514.88|10515.27|10515.27|10515.27|10515.27|10514.88|10514.88|0
1654007780000|2022-05-31 14:36:20|10515.02|10515.02|10515.25|10515.25|10515.25|10515.25|10515.02|10515.02|0
1654007790000|2022-05-31 14:36:30|10515.48|10515.48|10515.48|10515.48|10515.48|10515.48|10515.48|10515.48|0
1654007810000|2022-05-31 14:36:50|10515.7|10515.7|10514.58|10514.58|10515.7|10515.7|10514.58|10514.58|0
1654007820000|2022-05-31 14:37:00|10514.71|10514.71|10514.49|10514.49|10514.71|10514.71|10514.49|10514.49|0
1654007830000|2022-05-31 14:37:10|10514.1|10514.1|10513.18|10513.18|10514.35|10514.35|10513.18|10513.18|0
1654007840000|2022-05-31 14:37:20|10512.74|10512.74|10511.6|10511.6|10512.74|10512.74|10511.6|10511.6|0
1654007850000|2022-05-31 14:37:30|10511.17|10511.17|10509.01|10509.01|10511.17|10511.17|10509.01|10509.01|0
1654007860000|2022-05-31 14:37:40|10508.82|10508.82|10507.29|10507.29|10508.82|10508.82|10507.29|10507.29|0
1654007870000|2022-05-31 14:37:50|10506.83|10506.83|10505.99|10505.99|10507.29|10507.29|10505.99|10505.99|0
1654007880000|2022-05-31 14:38:00|10506.16|10506.16|10505.55|10505.55|10506.17|10506.17|10504.88|10504.88|0
1654007890000|2022-05-31 14:38:10|10505.12|10505.12|10505.77|10505.77|10505.77|10505.77|10505.12|10505.12|0
1654007900000|2022-05-31 14:38:20|10506.21|10506.21|10506.54|10506.54|10506.54|10506.54|10506.21|10506.21|0
1654007910000|2022-05-31 14:38:30|10506.32|10506.32|10506.32|10506.32|10506.32|10506.32|10506.32|10506.32|0
1654007920000|2022-05-31 14:38:40|10506.14|10506.14|10505.68|10505.68|10506.36|10506.36|10505.68|10505.68|0
1654007930000|2022-05-31 14:38:50|10504.8|10504.8|10504.59|10504.59|10504.8|10504.8|10504.59|10504.59|0
1654007940000|2022-05-31 14:39:00|10504.36|10504.36|10504.74|10504.74|10504.74|10504.74|10503.91|10503.91|0
1654007950000|2022-05-31 14:39:10|10504.58|10504.58|10504.42|10504.42|10505.23|10505.23|10504.17|10504.17|0
1654007960000|2022-05-31 14:39:20|10506.21|10506.21|10506.48|10506.48|10506.71|10506.71|10506.21|10506.21|0
1654007980000|2022-05-31 14:39:40|10506.94|10506.94|10505.8|10505.8|10506.94|10506.94|10505.8|10505.8|0
1654007990000|2022-05-31 14:39:50|10505.98|10505.98|10505.98|10505.98|10505.98|10505.98|10505.98|10505.98|0
1654008000000|2022-05-31 14:40:00|10506.42|10506.42|10506.19|10506.19|10506.42|10506.42|10506.19|10506.19|0
1654008010000|2022-05-31 14:40:10|10506.42|10506.42|10506.42|10506.42|10506.42|10506.42|10506.42|10506.42|0
1654008020000|2022-05-31 14:40:20|10506.19|10506.19|10506.32|10506.32|10506.32|10506.32|10506.19|10506.19|0
1654008030000|2022-05-31 14:40:30|10506.09|10506.09|10506.65|10506.65|10506.87|10506.87|10506.09|10506.09|0
1654008040000|2022-05-31 14:40:40|10506.43|10506.43|10506.43|10506.43|10506.51|10506.51|10506.43|10506.43|0
1654008050000|2022-05-31 14:40:50|10506.78|10506.78|10507.55|10507.55|10507.55|10507.55|10506.78|10506.78|0
1654008060000|2022-05-31 14:41:00|10507.92|10507.92|10510.7|10510.7|10511.04|10511.04|10507.92|10507.92|0
1654008070000|2022-05-31 14:41:10|10510.45|10510.45|10510.04|10510.04|10510.58|10510.58|10510.04|10510.04|0
1654008080000|2022-05-31 14:41:20|10509.86|10509.86|10508.51|10508.51|10509.99|10509.99|10508.51|10508.51|0
1654008090000|2022-05-31 14:41:30|10508.29|10508.29|10508.05|10508.05|10508.29|10508.29|10506.95|10506.95|0
1654008100000|2022-05-31 14:41:40|10507.72|10507.72|10507.64|10507.64|10507.72|10507.72|10507.64|10507.64|0
1654008110000|2022-05-31 14:41:50|10507.55|10507.55|10507.12|10507.12|10507.55|10507.55|10506.68|10506.68|0
1654008120000|2022-05-31 14:42:00|10506.9|10506.9|10506.09|10506.09|10506.99|10506.99|10506.08|10506.08|0
1654008130000|2022-05-31 14:42:10|10506.54|10506.54|10506.67|10506.67|10506.67|10506.67|10506.54|10506.54|0
1654008140000|2022-05-31 14:42:20|10506.84|10506.84|10506.84|10506.84|10506.84|10506.84|10506.62|10506.62|0
1654008150000|2022-05-31 14:42:30|10507.07|10507.07|10507.89|10507.89|10507.98|10507.98|10507.07|10507.07|0
1654008160000|2022-05-31 14:42:40|10508.35|10508.35|10508.35|10508.35|10508.35|10508.35|10508.35|10508.35|0
1654008170000|2022-05-31 14:42:50|10509.13|10509.13|10509.7|10509.7|10509.7|10509.7|10509.13|10509.13|0
1654008180000|2022-05-31 14:43:00|10510.06|10510.06|10511.66|10511.66|10511.66|10511.66|10510.06|10510.06|0
1654008190000|2022-05-31 14:43:10|10511.82|10511.82|10512.24|10512.24|10512.37|10512.37|10511.82|10511.82|0
1654008200000|2022-05-31 14:43:20|10512.54|10512.54|10512.62|10512.62|10512.62|10512.62|10512.39|10512.39|0
1654008210000|2022-05-31 14:43:30|10512.16|10512.16|10513.22|10513.22|10513.22|10513.22|10512.16|10512.16|0
1654008220000|2022-05-31 14:43:40|10513.37|10513.37|10513.95|10513.95|10513.95|10513.95|10513.07|10513.07|0
1654008230000|2022-05-31 14:43:50|10514.12|10514.12|10513.35|10513.35|10514.12|10514.12|10513.35|10513.35|0
1654008240000|2022-05-31 14:44:00|10513.78|10513.78|10513.43|10513.43|10513.78|10513.78|10513.43|10513.43|0
1654008250000|2022-05-31 14:44:10|10513.03|10513.03|10511.96|10511.96|10513.03|10513.03|10511.61|10511.61|0
1654008260000|2022-05-31 14:44:20|10511.72|10511.72|10508.5|10508.5|10511.72|10511.72|10508.06|10508.06|0
1654008270000|2022-05-31 14:44:30|10508.57|10508.57|10508.91|10508.91|10508.91|10508.91|10508.38|10508.38|0
1654008280000|2022-05-31 14:44:40|10508.84|10508.84|10508.91|10508.91|10509.48|10509.48|10508.84|10508.84|0
1654008290000|2022-05-31 14:44:50|10509.37|10509.37|10509.05|10509.05|10509.37|10509.37|10508.59|10508.59|0
1654008300000|2022-05-31 14:45:00|10509.27|10509.27|10509.44|10509.44|10509.51|10509.51|10509.05|10509.05|0
1654008310000|2022-05-31 14:45:10|10508.52|10508.52|10509.3|10509.3|10509.3|10509.3|10508.52|10508.52|0
1654008320000|2022-05-31 14:45:20|10509.08|10509.08|10509.56|10509.56|10509.56|10509.56|10509.08|10509.08|0
1654008330000|2022-05-31 14:45:30|10509.73|10509.73|10509.73|10509.73|10509.73|10509.73|10509.73|10509.73|0
1654008340000|2022-05-31 14:45:40|10509.9|10509.9|10509.67|10509.67|10509.9|10509.9|10509.67|10509.67|0
1654008350000|2022-05-31 14:45:50|10509.44|10509.44|10509.41|10509.41|10509.44|10509.44|10509.23|10509.23|0
1654008360000|2022-05-31 14:46:00|10510.65|10510.65|10510.12|10510.12|10510.65|10510.65|10510.12|10510.12|0
1654008370000|2022-05-31 14:46:10|10509.88|10509.88|10508.95|10508.95|10509.88|10509.88|10508.95|10508.95|0
1654008380000|2022-05-31 14:46:20|10509.2|10509.2|10510.07|10510.07|10510.07|10510.07|10509.2|10509.2|0
1654008390000|2022-05-31 14:46:30|10510.19|10510.19|10510.19|10510.19|10510.19|10510.19|10510.19|10510.19|0
1654008400000|2022-05-31 14:46:40|10510.37|10510.37|10511.58|10511.58|10511.69|10511.69|10510.37|10510.37|0
1654008410000|2022-05-31 14:46:50|10511.36|10511.36|10511.8|10511.8|10511.8|10511.8|10511.36|10511.36|0
1654008420000|2022-05-31 14:47:00|10512.03|10512.03|10511.59|10511.59|10512.35|10512.35|10511.59|10511.59|0
1654008430000|2022-05-31 14:47:10|10511.36|10511.36|10511.26|10511.26|10511.52|10511.52|10511.09|10511.09|0
1654008440000|2022-05-31 14:47:20|10511.48|10511.48|10509.91|10509.91|10511.48|10511.48|10509.73|10509.73|0
1654008450000|2022-05-31 14:47:30|10509.73|10509.73|10511.78|10511.78|10512.35|10512.35|10509.73|10509.73|0
1654008460000|2022-05-31 14:47:40|10511.7|10511.7|10510.63|10510.63|10511.7|10511.7|10510.63|10510.63|0
1654008470000|2022-05-31 14:47:50|10509.85|10509.85|10509.85|10509.85|10509.85|10509.85|10509.85|10509.85|0
1654008480000|2022-05-31 14:48:00|10509.41|10509.41|10507.69|10507.69|10509.41|10509.41|10507.69|10507.69|0
1654008490000|2022-05-31 14:48:10|10507.6|10507.6|10507.69|10507.69|10507.69|10507.69|10507.6|10507.6|0
1654008500000|2022-05-31 14:48:20|10507.6|10507.6|10507.94|10507.94|10507.94|10507.94|10507.44|10507.44|0
1654008510000|2022-05-31 14:48:30|10507.72|10507.72|10508.89|10508.89|10508.89|10508.89|10507.72|10507.72|0
1654008520000|2022-05-31 14:48:40|10509.27|10509.27|10510.61|10510.61|10510.61|10510.61|10509.27|10509.27|0
1654008530000|2022-05-31 14:48:50|10510.43|10510.43|10510.43|10510.43|10510.43|10510.43|10510.43|10510.43|0
1654008540000|2022-05-31 14:49:00|10510.52|10510.52|10510.62|10510.62|10510.62|10510.62|10510.52|10510.52|0
1654008550000|2022-05-31 14:49:10|10510.16|10510.16|10509.81|10509.81|10510.16|10510.16|10509.81|10509.81|0
1654008560000|2022-05-31 14:49:20|10509.9|10509.9|10509.58|10509.58|10509.9|10509.9|10509.58|10509.58|0
1654008570000|2022-05-31 14:49:30|10509.72|10509.72|10509.87|10509.87|10509.87|10509.87|10509.72|10509.72|0
1654008580000|2022-05-31 14:49:40|10510.1|10510.1|10510.1|10510.1|10510.1|10510.1|10509.92|10509.92|0
1654008590000|2022-05-31 14:49:50|10510.54|10510.54|10509.18|10509.18|10510.76|10510.76|10509.18|10509.18|0
1654008600000|2022-05-31 14:50:00|10508.93|10508.93|10509.12|10509.12|10509.3|10509.3|10508.93|10508.93|0
1654008610000|2022-05-31 14:50:10|10509.05|10509.05|10508.94|10508.94|10509.05|10509.05|10508.49|10508.49|0
1654008620000|2022-05-31 14:50:20|10509.03|10509.03|10510.1|10510.1|10510.1|10510.1|10508.65|10508.65|0
1654008630000|2022-05-31 14:50:30|10510.76|10510.76|10511.43|10511.43|10511.43|10511.43|10510.24|10510.24|0
1654008640000|2022-05-31 14:50:40|10511.65|10511.65|10511.96|10511.96|10512.02|10512.02|10511.59|10511.59|0
1654008660000|2022-05-31 14:51:00|10512.06|10512.06|10511.83|10511.83|10512.06|10512.06|10511.83|10511.83|0
1654008680000|2022-05-31 14:51:20|10512.08|10512.08|10511.92|10511.92|10512.08|10512.08|10511.92|10511.92|0
1654008690000|2022-05-31 14:51:30|10512.36|10512.36|10512.27|10512.27|10512.36|10512.36|10512.27|10512.27|0
1654008700000|2022-05-31 14:51:40|10512.12|10512.12|10512.12|10512.12|10512.12|10512.12|10512.12|10512.12|0
1654008710000|2022-05-31 14:51:50|10512.22|10512.22|10512.22|10512.22|10512.22|10512.22|10512.22|10512.22|0
1654008720000|2022-05-31 14:52:00|10512.12|10512.12|10512.16|10512.16|10512.16|10512.16|10511.93|10511.93|0
1654008730000|2022-05-31 14:52:10|10512.03|10512.03|10512.03|10512.03|10512.03|10512.03|10512.03|10512.03|0
1654008740000|2022-05-31 14:52:20|10512.18|10512.18|10511.99|10511.99|10512.18|10512.18|10511.99|10511.99|0
1654008750000|2022-05-31 14:52:30|10512.77|10512.77|10512.77|10512.77|10512.77|10512.77|10512.77|10512.77|0
1654008760000|2022-05-31 14:52:40|10513.2|10513.2|10513.43|10513.43|10513.43|10513.43|10513.2|10513.2|0
1654008770000|2022-05-31 14:52:50|10513.66|10513.66|10513.66|10513.66|10513.66|10513.66|10513.66|10513.66|0
1654008780000|2022-05-31 14:53:00|10513.85|10513.85|10513.61|10513.61|10513.85|10513.85|10513.47|10513.47|0
1654008800000|2022-05-31 14:53:20|10513.84|10513.84|10514.06|10514.06|10514.06|10514.06|10513.84|10513.84|0
1654008810000|2022-05-31 14:53:30|10513.28|10513.28|10513.28|10513.28|10513.28|10513.28|10513.28|10513.28|0
1654008820000|2022-05-31 14:53:40|10512.85|10512.85|10511.82|10511.82|10512.85|10512.85|10511.82|10511.82|0
1654008830000|2022-05-31 14:53:50|10511.36|10511.36|10511.11|10511.11|10511.43|10511.43|10511.11|10511.11|0
1654008840000|2022-05-31 14:54:00|10511.34|10511.34|10511.59|10511.59|10511.59|10511.59|10511.34|10511.34|0
1654008860000|2022-05-31 14:54:20|10512.05|10512.05|10512.2|10512.2|10512.2|10512.2|10512.05|10512.05|0
1654008870000|2022-05-31 14:54:30|10511.97|10511.97|10511.9|10511.9|10511.97|10511.97|10511.9|10511.9|0
1654008880000|2022-05-31 14:54:40|10511.46|10511.46|10511.39|10511.39|10511.51|10511.51|10511.34|10511.34|0
1654008900000|2022-05-31 14:55:00|10511.16|10511.16|10511.34|10511.34|10511.34|10511.34|10511.11|10511.11|0
1654008930000|2022-05-31 14:55:30|10511.09|10511.09|10511.09|10511.09|10511.09|10511.09|10511.09|10511.09|0
1654008940000|2022-05-31 14:55:40|10511.53|10511.53|10511.53|10511.53|10511.53|10511.53|10511.53|10511.53|0
1654008950000|2022-05-31 14:55:50|10511.78|10511.78|10511.78|10511.78|10511.78|10511.78|10511.78|10511.78|0
1654008970000|2022-05-31 14:56:10|10511.09|10511.09|10511.12|10511.12|10511.22|10511.22|10511.09|10511.09|0
1654008980000|2022-05-31 14:56:20|10511.03|10511.03|10510.84|10510.84|10511.03|10511.03|10510.84|10510.84|0
1654008990000|2022-05-31 14:56:30|10510.6|10510.6|10509.16|10509.16|10511.48|10511.48|10509.16|10509.16|0
1654009000000|2022-05-31 14:56:40|10508.93|10508.93|10508.93|10508.93|10508.93|10508.93|10508.93|10508.93|0
1654009010000|2022-05-31 14:56:50|10509.06|10509.06|10508.36|10508.36|10509.06|10509.06|10508.28|10508.28|0
1654009020000|2022-05-31 14:57:00|10508.18|10508.18|10508.1|10508.1|10508.18|10508.18|10508.1|10508.1|0
1654009030000|2022-05-31 14:57:10|10508.32|10508.32|10507.55|10507.55|10508.41|10508.41|10507.55|10507.55|0
1654009040000|2022-05-31 14:57:20|10507.45|10507.45|10505.58|10505.58|10507.63|10507.63|10505.28|10505.28|0
1654009050000|2022-05-31 14:57:30|10505.22|10505.22|10504.47|10504.47|10505.22|10505.22|10504.43|10504.43|0
1654009060000|2022-05-31 14:57:40|10504.84|10504.84|10503.42|10503.42|10504.84|10504.84|10503.42|10503.42|0
1654009070000|2022-05-31 14:57:50|10502.73|10502.73|10502.12|10502.12|10502.73|10502.73|10502.12|10502.12|0
1654009080000|2022-05-31 14:58:00|10502.91|10502.91|10502.91|10502.91|10502.91|10502.91|10502.91|10502.91|0
1654009090000|2022-05-31 14:58:10|10502.48|10502.48|10498.66|10498.66|10502.48|10502.48|10498.66|10498.66|0
1654009100000|2022-05-31 14:58:20|10498.58|10498.58|10498.79|10498.79|10498.79|10498.79|10498.35|10498.35|0
1654009110000|2022-05-31 14:58:30|10499.04|10499.04|10498.35|10498.35|10499.14|10499.14|10497.57|10497.57|0
1654009120000|2022-05-31 14:58:40|10498.83|10498.83|10498.83|10498.83|10498.83|10498.83|10498.83|10498.83|0
1654009130000|2022-05-31 14:58:50|10498.92|10498.92|10498.14|10498.14|10498.92|10498.92|10497.35|10497.35|0
1654009140000|2022-05-31 14:59:00|10498|10498|10497.63|10497.63|10498|10498|10497.63|10497.63|0
1654009150000|2022-05-31 14:59:10|10497.85|10497.85|10498.32|10498.32|10498.32|10498.32|10497.85|10497.85|0
1654009160000|2022-05-31 14:59:20|10498.42|10498.42|10496.68|10496.68|10498.51|10498.51|10496.68|10496.68|0
1654009170000|2022-05-31 14:59:30|10496.45|10496.45|10493.96|10493.96|10496.45|10496.45|10493.74|10493.74|0
1654009180000|2022-05-31 14:59:40|10493.86|10493.86|10494.58|10494.58|10494.67|10494.67|10493.86|10493.86|0
1654009190000|2022-05-31 14:59:50|10494.36|10494.36|10493.96|10493.96|10494.36|10494.36|10493.91|10493.91|0
1654009200000|2022-05-31 15:00:00|10493.72|10493.72|10493.94|10493.94|10493.94|10493.94|10493.72|10493.72|0
1654009210000|2022-05-31 15:00:10|10494.17|10494.17|10496.84|10496.84|10496.84|10496.84|10493.39|10493.39|0
1654009220000|2022-05-31 15:00:20|10496.93|10496.93|10497.05|10497.05|10497.05|10497.05|10496.93|10496.93|0
1654009230000|2022-05-31 15:00:30|10496.96|10496.96|10499.02|10499.02|10499.24|10499.24|10496.96|10496.96|0
1654009240000|2022-05-31 15:00:40|10499.18|10499.18|10497.94|10497.94|10499.18|10499.18|10497.94|10497.94|0
1654009250000|2022-05-31 15:00:50|10498.81|10498.81|10498.63|10498.63|10498.81|10498.81|10498.63|10498.63|0
1654009260000|2022-05-31 15:01:00|10498.41|10498.41|10498.86|10498.86|10498.86|10498.86|10498.41|10498.41|0
1654009270000|2022-05-31 15:01:10|10498.69|10498.69|10498.94|10498.94|10498.94|10498.94|10498.69|10498.69|0
1654009280000|2022-05-31 15:01:20|10499.02|10499.02|10499.11|10499.11|10499.11|10499.11|10499.02|10499.02|0
1654009290000|2022-05-31 15:01:30|10499.54|10499.54|10499.99|10499.99|10499.99|10499.99|10499.54|10499.54|0
1654009300000|2022-05-31 15:01:40|10500.49|10500.49|10500.59|10500.59|10500.59|10500.59|10500.26|10500.26|0
1654009310000|2022-05-31 15:01:50|10500.96|10500.96|10500.8|10500.8|10500.96|10500.96|10500.8|10500.8|0
1654009320000|2022-05-31 15:02:00|10500.58|10500.58|10501.26|10501.26|10501.48|10501.48|10500.58|10500.58|0
1654009330000|2022-05-31 15:02:10|10501.03|10501.03|10500.7|10500.7|10501.03|10501.03|10500.7|10500.7|0
1654009340000|2022-05-31 15:02:20|10501.06|10501.06|10501.43|10501.43|10501.43|10501.43|10501.06|10501.06|0
1654009350000|2022-05-31 15:02:30|10501.55|10501.55|10502.72|10502.72|10502.72|10502.72|10501.55|10501.55|0
1654009360000|2022-05-31 15:02:40|10503.15|10503.15|10506.1|10506.1|10506.1|10506.1|10503.15|10503.15|0
1654009370000|2022-05-31 15:02:50|10506.23|10506.23|10506.38|10506.38|10506.84|10506.84|10506.23|10506.23|0
1654009380000|2022-05-31 15:03:00|10506.46|10506.46|10507.13|10507.13|10507.58|10507.58|10506.46|10506.46|0
1654009390000|2022-05-31 15:03:10|10506.99|10506.99|10507.6|10507.6|10507.6|10507.6|10506.77|10506.77|0
1654009410000|2022-05-31 15:03:30|10507.98|10507.98|10508.07|10508.07|10508.07|10508.07|10507.98|10507.98|0
1654009420000|2022-05-31 15:03:40|10508.96|10508.96|10509.24|10509.24|10509.39|10509.39|10508.96|10508.96|0
1654009430000|2022-05-31 15:03:50|10509.46|10509.46|10511.84|10511.84|10511.84|10511.84|10509.46|10509.46|0
1654009440000|2022-05-31 15:04:00|10512|10512|10512.35|10512.35|10512.35|10512.35|10512|10512|0
1654009450000|2022-05-31 15:04:10|10512.88|10512.88|10512.79|10512.79|10512.88|10512.88|10512.79|10512.79|0
1654009460000|2022-05-31 15:04:20|10512.35|10512.35|10514.63|10514.63|10514.63|10514.63|10512.35|10512.35|0
1654009470000|2022-05-31 15:04:30|10514.48|10514.48|10514.48|10514.48|10514.48|10514.48|10514.48|10514.48|0
1654009480000|2022-05-31 15:04:40|10514.78|10514.78|10515.94|10515.94|10515.94|10515.94|10514.78|10514.78|0
1654009490000|2022-05-31 15:04:50|10515.48|10515.48|10514.95|10514.95|10515.71|10515.71|10514.95|10514.95|0
1654009500000|2022-05-31 15:05:00|10515.04|10515.04|10515.89|10515.89|10515.89|10515.89|10515.04|10515.04|0
1654009510000|2022-05-31 15:05:10|10515.97|10515.97|10515.87|10515.87|10516.19|10516.19|10515.87|10515.87|0
1654009520000|2022-05-31 15:05:20|10515.62|10515.62|10513.88|10513.88|10515.97|10515.97|10513.88|10513.88|0
1654009530000|2022-05-31 15:05:30|10513.53|10513.53|10510.7|10510.7|10513.53|10513.53|10510.7|10510.7|0
1654009540000|2022-05-31 15:05:40|10510.51|10510.51|10510.68|10510.68|10510.68|10510.68|10510.33|10510.33|0
1654009550000|2022-05-31 15:05:50|10510.24|10510.24|10510.88|10510.88|10511.4|10511.4|10510.24|10510.24|0
1654009560000|2022-05-31 15:06:00|10511.57|10511.57|10511.52|10511.52|10511.57|10511.57|10511.08|10511.08|0
1654009590000|2022-05-31 15:06:30|10511.6|10511.6|10510.21|10510.21|10511.6|10511.6|10510.21|10510.21|0
1654009600000|2022-05-31 15:06:40|10509.99|10509.99|10509.85|10509.85|10510.07|10510.07|10509.85|10509.85|0
1654009610000|2022-05-31 15:06:50|10509.77|10509.77|10508.22|10508.22|10509.77|10509.77|10508.22|10508.22|0
1654009620000|2022-05-31 15:07:00|10507.86|10507.86|10507.64|10507.64|10507.86|10507.86|10507.64|10507.64|0
1654009630000|2022-05-31 15:07:10|10507.14|10507.14|10507.14|10507.14|10507.14|10507.14|10506.89|10506.89|0
1654009640000|2022-05-31 15:07:20|10507.06|10507.06|10501.36|10501.36|10507.06|10507.06|10501.36|10501.36|0
1654009650000|2022-05-31 15:07:30|10501.21|10501.21|10501.91|10501.91|10501.91|10501.91|10501.21|10501.21|0
1654009660000|2022-05-31 15:07:40|10501.13|10501.13|10501.36|10501.36|10501.36|10501.36|10501.13|10501.13|0
1654009670000|2022-05-31 15:07:50|10501.79|10501.79|10501.6|10501.6|10501.89|10501.89|10501.5|10501.5|0
1654009680000|2022-05-31 15:08:00|10500.82|10500.82|10500.04|10500.04|10501|10501|10500.04|10500.04|0
1654009690000|2022-05-31 15:08:10|10499.6|10499.6|10496.66|10496.66|10499.6|10499.6|10496.66|10496.66|0
1654009700000|2022-05-31 15:08:20|10496.75|10496.75|10496.91|10496.91|10497.27|10497.27|10496.75|10496.75|0
1654009710000|2022-05-31 15:08:30|10497.04|10497.04|10496.47|10496.47|10497.16|10497.16|10496.07|10496.07|0
1654009720000|2022-05-31 15:08:40|10495.68|10495.68|10495.68|10495.68|10495.68|10495.68|10495.68|10495.68|0
1654009730000|2022-05-31 15:08:50|10495.46|10495.46|10496.57|10496.57|10496.57|10496.57|10495.46|10495.46|0
1654009740000|2022-05-31 15:09:00|10496.4|10496.4|10496.86|10496.86|10496.86|10496.86|10496.4|10496.4|0
1654009750000|2022-05-31 15:09:10|10496.42|10496.42|10497.1|10497.1|10497.1|10497.1|10496.42|10496.42|0
1654009770000|2022-05-31 15:09:30|10496.66|10496.66|10495.09|10495.09|10496.66|10496.66|10495.09|10495.09|0
1654009790000|2022-05-31 15:09:50|10495.53|10495.53|10494.91|10494.91|10495.53|10495.53|10494.75|10494.75|0
1654009800000|2022-05-31 15:10:00|10495.35|10495.35|10494.88|10494.88|10495.35|10495.35|10494.88|10494.88|0
1654009810000|2022-05-31 15:10:10|10494.1|10494.1|10494.33|10494.33|10494.88|10494.88|10494.1|10494.1|0
1654009820000|2022-05-31 15:10:20|10494.78|10494.78|10494.47|10494.47|10494.94|10494.94|10494.36|10494.36|0
1654009830000|2022-05-31 15:10:30|10494.34|10494.34|10494.34|10494.34|10494.43|10494.43|10494.34|10494.34|0
1654009840000|2022-05-31 15:10:40|10494.11|10494.11|10493.1|10493.1|10494.11|10494.11|10493.1|10493.1|0
1654009850000|2022-05-31 15:10:50|10493.32|10493.32|10493.45|10493.45|10493.45|10493.45|10493.2|10493.2|0
1654009860000|2022-05-31 15:11:00|10492.67|10492.67|10492.09|10492.09|10492.67|10492.67|10492.09|10492.09|0
1654009870000|2022-05-31 15:11:10|10492.25|10492.25|10492.7|10492.7|10492.7|10492.7|10491.8|10491.8|0
1654009880000|2022-05-31 15:11:20|10492.87|10492.87|10492.46|10492.46|10493.34|10493.34|10492.46|10492.46|0
1654009890000|2022-05-31 15:11:30|10492.37|10492.37|10491.97|10491.97|10492.37|10492.37|10491.97|10491.97|0
1654009900000|2022-05-31 15:11:40|10491.19|10491.19|10491.2|10491.2|10491.43|10491.43|10490.99|10490.99|0
1654009910000|2022-05-31 15:11:50|10491.11|10491.11|10491.61|10491.61|10491.61|10491.61|10491.11|10491.11|0
1654009920000|2022-05-31 15:12:00|10491.18|10491.18|10491.62|10491.62|10491.84|10491.84|10491.18|10491.18|0
1654009930000|2022-05-31 15:12:10|10491.8|10491.8|10491.58|10491.58|10491.8|10491.8|10491.58|10491.58|0
1654009940000|2022-05-31 15:12:20|10491.35|10491.35|10491.35|10491.35|10491.35|10491.35|10491.35|10491.35|0
1654009950000|2022-05-31 15:12:30|10491.58|10491.58|10491.58|10491.58|10491.58|10491.58|10491.58|10491.58|0
1654009960000|2022-05-31 15:12:40|10491.5|10491.5|10490.72|10490.72|10491.5|10491.5|10490.72|10490.72|0
1654009970000|2022-05-31 15:12:50|10490.79|10490.79|10490.9|10490.9|10490.9|10490.9|10490.67|10490.67|0
1654009980000|2022-05-31 15:13:00|10490.72|10490.72|10490.24|10490.24|10490.72|10490.72|10490.24|10490.24|0
1654009990000|2022-05-31 15:13:10|10490.02|10490.02|10490.11|10490.11|10490.11|10490.11|10490.02|10490.02|0
1654010000000|2022-05-31 15:13:20|10489.95|10489.95|10488.34|10488.34|10489.95|10489.95|10488.34|10488.34|0
1654010020000|2022-05-31 15:13:40|10488.53|10488.53|10487.91|10487.91|10488.53|10488.53|10487.74|10487.74|0
1654010030000|2022-05-31 15:13:50|10488.36|10488.36|10487.57|10487.57|10488.36|10488.36|10487.57|10487.57|0
1654010040000|2022-05-31 15:14:00|10487.36|10487.36|10487.54|10487.54|10487.54|10487.54|10486.75|10486.75|0
1654010050000|2022-05-31 15:14:10|10486.65|10486.65|10485.82|10485.82|10486.83|10486.83|10484.64|10484.64|0
1654010060000|2022-05-31 15:14:20|10485.74|10485.74|10484.36|10484.36|10486.11|10486.11|10484.22|10484.22|0
1654010070000|2022-05-31 15:14:30|10483.74|10483.74|10483.2|10483.2|10483.74|10483.74|10483.2|10483.2|0
1654010080000|2022-05-31 15:14:40|10482.42|10482.42|10482.3|10482.3|10483.08|10483.08|10482.3|10482.3|0
1654010090000|2022-05-31 15:14:50|10481.02|10481.02|10480.47|10480.47|10481.02|10481.02|10480.47|10480.47|0
1654010100000|2022-05-31 15:15:00|10480.9|10480.9|10479.73|10479.73|10480.9|10480.9|10479.59|10479.59|0
1654010110000|2022-05-31 15:15:10|10479.51|10479.51|10478.84|10478.84|10479.51|10479.51|10478.41|10478.41|0
1654010120000|2022-05-31 15:15:20|10478.62|10478.62|10478.75|10478.75|10478.75|10478.75|10478.48|10478.48|0
1654010130000|2022-05-31 15:15:30|10478.46|10478.46|10477.06|10477.06|10478.46|10478.46|10476.82|10476.82|0
1654010140000|2022-05-31 15:15:40|10477.85|10477.85|10477.82|10477.82|10478.07|10478.07|10477.67|10477.67|0
1654010150000|2022-05-31 15:15:50|10478.05|10478.05|10478.49|10478.49|10478.49|10478.49|10478.05|10478.05|0
1654010160000|2022-05-31 15:16:00|10478.72|10478.72|10478.72|10478.72|10478.79|10478.79|10478.72|10478.72|0
1654010170000|2022-05-31 15:16:10|10478.61|10478.61|10478.74|10478.74|10478.74|10478.74|10478.61|10478.61|0
1654010180000|2022-05-31 15:16:20|10479.52|10479.52|10481.98|10481.98|10481.98|10481.98|10479.52|10479.52|0
1654010190000|2022-05-31 15:16:30|10481.44|10481.44|10481.02|10481.02|10481.44|10481.44|10481.02|10481.02|0
1654010200000|2022-05-31 15:16:40|10480.23|10480.23|10480.23|10480.23|10480.23|10480.23|10480.23|10480.23|0
1654010210000|2022-05-31 15:16:50|10480.31|10480.31|10478.65|10478.65|10480.31|10480.31|10478.65|10478.65|0
1654010220000|2022-05-31 15:17:00|10478.42|10478.42|10478.24|10478.24|10478.42|10478.42|10478.24|10478.24|0
1654010230000|2022-05-31 15:17:10|10478.36|10478.36|10479.43|10479.43|10479.43|10479.43|10478.36|10478.36|0
1654010240000|2022-05-31 15:17:20|10479.6|10479.6|10479.46|10479.46|10479.69|10479.69|10479.46|10479.46|0
1654010250000|2022-05-31 15:17:30|10480.24|10480.24|10480.58|10480.58|10480.65|10480.65|10480.24|10480.24|0
1654010260000|2022-05-31 15:17:40|10480.77|10480.77|10480.14|10480.14|10480.91|10480.91|10480.14|10480.14|0
1654010270000|2022-05-31 15:17:50|10479.07|10479.07|10478.64|10478.64|10479.51|10479.51|10478.64|10478.64|0
1654010280000|2022-05-31 15:18:00|10478.55|10478.55|10477.31|10477.31|10478.55|10478.55|10477.31|10477.31|0
1654010290000|2022-05-31 15:18:10|10476.86|10476.86|10476.41|10476.41|10476.86|10476.86|10476.19|10476.19|0
1654010300000|2022-05-31 15:18:20|10476.28|10476.28|10475.54|10475.54|10476.28|10476.28|10475.5|10475.5|0
1654010310000|2022-05-31 15:18:30|10475.97|10475.97|10475.97|10475.97|10475.97|10475.97|10475.97|10475.97|0
1654010320000|2022-05-31 15:18:40|10475.51|10475.51|10475.51|10475.51|10475.51|10475.51|10475.51|10475.51|0
1654010330000|2022-05-31 15:18:50|10476.29|10476.29|10476.4|10476.4|10476.52|10476.52|10475.74|10475.74|0
1654010340000|2022-05-31 15:19:00|10476.53|10476.53|10477.5|10477.5|10478.34|10478.34|10476.53|10476.53|0
1654010350000|2022-05-31 15:19:10|10477.27|10477.27|10479.1|10479.1|10479.1|10479.1|10477.27|10477.27|0
1654010360000|2022-05-31 15:19:20|10479.25|10479.25|10479.13|10479.13|10479.25|10479.25|10479.05|10479.05|0
1654010370000|2022-05-31 15:19:30|10479.38|10479.38|10478.72|10478.72|10479.38|10479.38|10478.72|10478.72|0
1654010380000|2022-05-31 15:19:40|10478.81|10478.81|10477.71|10477.71|10478.81|10478.81|10476.33|10476.33|0
1654010390000|2022-05-31 15:19:50|10476.14|10476.14|10476.31|10476.31|10476.31|10476.31|10476.14|10476.14|0
1654010400000|2022-05-31 15:20:00|10475.87|10475.87|10476.41|10476.41|10476.41|10476.41|10475.41|10475.41|0
1654010410000|2022-05-31 15:20:10|10476.24|10476.24|10476.47|10476.47|10476.77|10476.77|10476.24|10476.24|0
1654010420000|2022-05-31 15:20:20|10476.7|10476.7|10476.61|10476.61|10476.7|10476.7|10476.61|10476.61|0
1654010430000|2022-05-31 15:20:30|10476.39|10476.39|10476|10476|10476.39|10476.39|10475.78|10475.78|0
1654010440000|2022-05-31 15:20:40|10476.25|10476.25|10473.65|10473.65|10476.37|10476.37|10473.5|10473.5|0
1654010450000|2022-05-31 15:20:50|10473.78|10473.78|10473.7|10473.7|10473.93|10473.93|10473.7|10473.7|0
1654010460000|2022-05-31 15:21:00|10472.92|10472.92|10471.46|10471.46|10472.92|10472.92|10471.46|10471.46|0
1654010470000|2022-05-31 15:21:10|10471.39|10471.39|10471.37|10471.37|10472.35|10472.35|10471.37|10471.37|0
1654010480000|2022-05-31 15:21:20|10470.91|10470.91|10471.01|10471.01|10471.01|10471.01|10470.91|10470.91|0
1654010490000|2022-05-31 15:21:30|10471.19|10471.19|10469.88|10469.88|10471.19|10471.19|10469.88|10469.88|0
1654010500000|2022-05-31 15:21:40|10470.12|10470.12|10470.07|10470.07|10470.86|10470.86|10470.07|10470.07|0
1654010510000|2022-05-31 15:21:50|10469.84|10469.84|10468.84|10468.84|10469.84|10469.84|10468.84|10468.84|0
1654010520000|2022-05-31 15:22:00|10468.66|10468.66|10467.11|10467.11|10468.66|10468.66|10467.11|10467.11|0
1654010530000|2022-05-31 15:22:10|10467.04|10467.04|10467.04|10467.04|10467.04|10467.04|10467.04|10467.04|0
1654010540000|2022-05-31 15:22:20|10467.22|10467.22|10468.26|10468.26|10468.26|10468.26|10467.22|10467.22|0
1654010550000|2022-05-31 15:22:30|10467.96|10467.96|10468.67|10468.67|10468.75|10468.75|10467.96|10467.96|0
1654010560000|2022-05-31 15:22:40|10468.84|10468.84|10468.02|10468.02|10469.02|10469.02|10468.02|10468.02|0
1654010570000|2022-05-31 15:22:50|10468.17|10468.17|10468.3|10468.3|10468.3|10468.3|10467.71|10467.71|0
1654010580000|2022-05-31 15:23:00|10468.12|10468.12|10466.36|10466.36|10468.12|10468.12|10466.36|10466.36|0
1654010590000|2022-05-31 15:23:10|10467.15|10467.15|10467.59|10467.59|10467.59|10467.59|10467.15|10467.15|0
1654010600000|2022-05-31 15:23:20|10468.04|10468.04|10468.29|10468.29|10468.4|10468.4|10468.04|10468.04|0
1654010610000|2022-05-31 15:23:30|10468.63|10468.63|10468.38|10468.38|10468.63|10468.63|10468.38|10468.38|0
1654010620000|2022-05-31 15:23:40|10468.47|10468.47|10467.6|10467.6|10468.47|10468.47|10467.6|10467.6|0
1654010630000|2022-05-31 15:23:50|10466.81|10466.81|10466.69|10466.69|10466.89|10466.89|10466.46|10466.46|0
1654010640000|2022-05-31 15:24:00|10466.81|10466.81|10468.63|10468.63|10468.63|10468.63|10466.81|10466.81|0
1654010650000|2022-05-31 15:24:10|10468.48|10468.48|10467.58|10467.58|10468.48|10468.48|10467.58|10467.58|0
1654010660000|2022-05-31 15:24:20|10467.36|10467.36|10467.58|10467.58|10467.58|10467.58|10467.36|10467.36|0
1654010670000|2022-05-31 15:24:30|10467.2|10467.2|10467.05|10467.05|10467.2|10467.2|10466.87|10466.87|0
1654010680000|2022-05-31 15:24:40|10467.37|10467.37|10468.39|10468.39|10468.39|10468.39|10467.37|10467.37|0
1654010690000|2022-05-31 15:24:50|10468.16|10468.16|10468.53|10468.53|10468.53|10468.53|10468.16|10468.16|0
1654010700000|2022-05-31 15:25:00|10467.75|10467.75|10468.55|10468.55|10469.72|10469.72|10467.75|10467.75|0
1654010710000|2022-05-31 15:25:10|10468.77|10468.77|10468.8|10468.8|10469.77|10469.77|10468.7|10468.7|0
1654010720000|2022-05-31 15:25:20|10469.24|10469.24|10469.72|10469.72|10469.72|10469.72|10469.24|10469.24|0
1654010730000|2022-05-31 15:25:30|10469.56|10469.56|10469.66|10469.66|10469.76|10469.76|10469.56|10469.56|0
1654010740000|2022-05-31 15:25:40|10469.84|10469.84|10473.26|10473.26|10473.26|10473.26|10469.84|10469.84|0
1654010750000|2022-05-31 15:25:50|10472.83|10472.83|10473|10473|10473|10473|10472.83|10472.83|0
1654010760000|2022-05-31 15:26:00|10473.43|10473.43|10474.2|10474.2|10474.42|10474.42|10472.97|10472.97|0
1654010770000|2022-05-31 15:26:10|10474.88|10474.88|10474.58|10474.58|10474.88|10474.88|10474.58|10474.58|0
1654010780000|2022-05-31 15:26:20|10474.15|10474.15|10474.07|10474.07|10474.37|10474.37|10474.07|10474.07|0
1654010790000|2022-05-31 15:26:30|10474.29|10474.29|10474.49|10474.49|10474.52|10474.52|10474.29|10474.29|0
1654010800000|2022-05-31 15:26:40|10475.28|10475.28|10474.88|10474.88|10475.94|10475.94|10474.88|10474.88|0
1654010810000|2022-05-31 15:26:50|10474.95|10474.95|10474.11|10474.11|10475.44|10475.44|10474.11|10474.11|0
1654010820000|2022-05-31 15:27:00|10473.67|10473.67|10472.71|10472.71|10473.67|10473.67|10472.62|10472.62|0
1654010830000|2022-05-31 15:27:10|10472.53|10472.53|10472.77|10472.77|10472.77|10472.77|10472.53|10472.53|0
1654010840000|2022-05-31 15:27:20|10472.89|10472.89|10475.07|10475.07|10475.07|10475.07|10472.89|10472.89|0
1654010850000|2022-05-31 15:27:30|10475.29|10475.29|10476.26|10476.26|10476.26|10476.26|10475.29|10475.29|0
1654010860000|2022-05-31 15:27:40|10476.43|10476.43|10474.97|10474.97|10476.43|10476.43|10474.84|10474.84|0
1654010870000|2022-05-31 15:27:50|10475.32|10475.32|10475|10475|10475.36|10475.36|10474.92|10474.92|0
1654010880000|2022-05-31 15:28:00|10474.88|10474.88|10475.49|10475.49|10476.06|10476.06|10474.88|10474.88|0
1654010890000|2022-05-31 15:28:10|10475.27|10475.27|10472.14|10472.14|10475.44|10475.44|10472.14|10472.14|0
1654010900000|2022-05-31 15:28:20|10471.99|10471.99|10470.7|10470.7|10473.43|10473.43|10470.7|10470.7|0
1654010910000|2022-05-31 15:28:30|10470.95|10470.95|10470.78|10470.78|10471.56|10471.56|10469.9|10469.9|0
1654010920000|2022-05-31 15:28:40|10470.69|10470.69|10468.47|10468.47|10470.78|10470.78|10468.47|10468.47|0
1654010930000|2022-05-31 15:28:50|10468.21|10468.21|10465.93|10465.93|10468.21|10468.21|10465.93|10465.93|0
1654010940000|2022-05-31 15:29:00|10466.87|10466.87|10465.33|10465.33|10467.38|10467.38|10465.33|10465.33|0
1654010950000|2022-05-31 15:29:10|10464.9|10464.9|10463.21|10463.21|10465.34|10465.34|10462.42|10462.42|0
1654010960000|2022-05-31 15:29:20|10463.06|10463.06|10460.9|10460.9|10463.73|10463.73|10460.9|10460.9|0
1654010970000|2022-05-31 15:29:30|10460.67|10460.67|10457.19|10457.19|10461.16|10461.16|10456.88|10456.88|0
1654010980000|2022-05-31 15:29:40|10457.02|10457.02|10456.1|10456.1|10457.02|10457.02|10454.45|10454.45|0
1654010990000|2022-05-31 15:29:50|10455.9|10455.9|10456.18|10456.18|10458.95|10458.95|10455.17|10455.17|0
1654067700000|2022-06-01 07:15:00|10501.92|10501.92|10502.29|10502.29|10502.29|10502.29|10501.92|10501.92|0
1654067710000|2022-06-01 07:15:10|10502.02|10502.02|10502.02|10502.02|10502.02|10502.02|10502.02|10502.02|0
1654067720000|2022-06-01 07:15:20|10500.45|10500.45|10500.45|10500.45|10500.45|10500.45|10500.45|10500.45|0
1654067730000|2022-06-01 07:15:30|10500.63|10500.63|10500.37|10500.37|10500.63|10500.63|10500.37|10500.37|0
1654067740000|2022-06-01 07:15:40|10501.54|10501.54|10502.03|10502.03|10502.45|10502.45|10501.54|10501.54|0
1654067750000|2022-06-01 07:15:50|10501.15|10501.15|10503.16|10503.16|10503.16|10503.16|10501.15|10501.15|0
1654067760000|2022-06-01 07:16:00|10501.85|10501.85|10501.7|10501.7|10501.85|10501.85|10501.7|10501.7|0
1654067780000|2022-06-01 07:16:20|10500.96|10500.96|10501.07|10501.07|10501.07|10501.07|10500.96|10500.96|0
1654067790000|2022-06-01 07:16:30|10502.35|10502.35|10502.35|10502.35|10502.35|10502.35|10502.35|10502.35|0
1654067800000|2022-06-01 07:16:40|10502.79|10502.79|10502.79|10502.79|10502.79|10502.79|10502.79|10502.79|0
1654067820000|2022-06-01 07:17:00|10503.09|10503.09|10503.29|10503.29|10503.52|10503.52|10503.09|10503.09|0
1654067830000|2022-06-01 07:17:10|10501.98|10501.98|10501.98|10501.98|10501.98|10501.98|10501.98|10501.98|0
1654067840000|2022-06-01 07:17:20|10501.55|10501.55|10499.01|10499.01|10501.55|10501.55|10499.01|10499.01|0
1654067880000|2022-06-01 07:18:00|10499.23|10499.23|10498.85|10498.85|10499.23|10499.23|10498.85|10498.85|0
1654067890000|2022-06-01 07:18:10|10497.61|10497.61|10497.61|10497.61|10497.61|10497.61|10497.61|10497.61|0
1654067900000|2022-06-01 07:18:20|10497.18|10497.18|10495.68|10495.68|10497.18|10497.18|10495.68|10495.68|0
1654067910000|2022-06-01 07:18:30|10495.31|10495.31|10494.33|10494.33|10495.31|10495.31|10494.33|10494.33|0
1654067950000|2022-06-01 07:19:10|10493.9|10493.9|10493.9|10493.9|10493.9|10493.9|10493.9|10493.9|0
1654067970000|2022-06-01 07:19:30|10495.21|10495.21|10494.61|10494.61|10495.32|10495.32|10494.18|10494.18|0
1654067980000|2022-06-01 07:19:40|10495.27|10495.27|10497.62|10497.62|10497.62|10497.62|10495.27|10495.27|0
1654067990000|2022-06-01 07:19:50|10498.41|10498.41|10498.41|10498.41|10498.41|10498.41|10498.41|10498.41|0
1654068000000|2022-06-01 07:20:00|10498.73|10498.73|10499.56|10499.56|10499.56|10499.56|10498.73|10498.73|0
1654068010000|2022-06-01 07:20:10|10501.27|10501.27|10501.27|10501.27|10501.27|10501.27|10501.27|10501.27|0
1654068020000|2022-06-01 07:20:20|10501.13|10501.13|10501.48|10501.48|10501.48|10501.48|10501.13|10501.13|0
1654068030000|2022-06-01 07:20:30|10501.84|10501.84|10501.69|10501.69|10501.84|10501.84|10501.69|10501.69|0
1654068040000|2022-06-01 07:20:40|10501.5|10501.5|10501.5|10501.5|10501.5|10501.5|10501.5|10501.5|0
1654068050000|2022-06-01 07:20:50|10501.99|10501.99|10501.05|10501.05|10501.99|10501.99|10501.05|10501.05|0
1654068070000|2022-06-01 07:21:10|10500.7|10500.7|10501.01|10501.01|10501.23|10501.23|10500.7|10500.7|0
1654068080000|2022-06-01 07:21:20|10500.15|10500.15|10498.31|10498.31|10500.15|10500.15|10498.13|10498.13|0
1654068090000|2022-06-01 07:21:30|10497.88|10497.88|10495.68|10495.68|10497.88|10497.88|10495.68|10495.68|0
1654068100000|2022-06-01 07:21:40|10495.33|10495.33|10495.33|10495.33|10495.33|10495.33|10495.33|10495.33|0
1654068120000|2022-06-01 07:22:00|10491.9|10491.9|10487.9|10487.9|10491.9|10491.9|10487.9|10487.9|0
1654068130000|2022-06-01 07:22:10|10487.22|10487.22|10486.86|10486.86|10487.22|10487.22|10486.86|10486.86|0
1654068140000|2022-06-01 07:22:20|10486.43|10486.43|10482.3|10482.3|10486.43|10486.43|10482.3|10482.3|0
1654068150000|2022-06-01 07:22:30|10482|10482|10482|10482|10482|10482|10482|10482|0
1654068160000|2022-06-01 07:22:40|10482.15|10482.15|10481.78|10481.78|10482.15|10482.15|10481.78|10481.78|0
1654068170000|2022-06-01 07:22:50|10482.56|10482.56|10484.39|10484.39|10484.39|10484.39|10482.56|10482.56|0
1654068190000|2022-06-01 07:23:10|10485.17|10485.17|10485.41|10485.41|10485.41|10485.41|10484.95|10484.95|0
1654068200000|2022-06-01 07:23:20|10486.32|10486.32|10486.32|10486.32|10486.32|10486.32|10486.32|10486.32|0
1654068210000|2022-06-01 07:23:30|10486.89|10486.89|10487.42|10487.42|10487.42|10487.42|10486.74|10486.74|0
1654068220000|2022-06-01 07:23:40|10487.24|10487.24|10487.24|10487.24|10487.24|10487.24|10487.24|10487.24|0
1654068230000|2022-06-01 07:23:50|10487.42|10487.42|10488.99|10488.99|10488.99|10488.99|10487.42|10487.42|0
1654068240000|2022-06-01 07:24:00|10489.16|10489.16|10491.3|10491.3|10491.3|10491.3|10489.16|10489.16|0
1654068250000|2022-06-01 07:24:10|10490.87|10490.87|10491.1|10491.1|10491.1|10491.1|10490.87|10490.87|0
1654068270000|2022-06-01 07:24:30|10491.42|10491.42|10492.56|10492.56|10492.56|10492.56|10491.25|10491.25|0
1654068280000|2022-06-01 07:24:40|10492.79|10492.79|10493.22|10493.22|10493.22|10493.22|10492.79|10492.79|0
1654068310000|2022-06-01 07:25:10|10493.83|10493.83|10495.49|10495.49|10495.49|10495.49|10493.83|10493.83|0
1654068360000|2022-06-01 07:26:00|10495.71|10495.71|10496.82|10496.82|10496.82|10496.82|10495.71|10495.71|0
1654068370000|2022-06-01 07:26:10|10497.19|10497.19|10500.35|10500.35|10500.35|10500.35|10497.19|10497.19|0
1654068380000|2022-06-01 07:26:20|10501.03|10501.03|10502.83|10502.83|10502.83|10502.83|10501.03|10501.03|0
1654068390000|2022-06-01 07:26:30|10502.51|10502.51|10501.72|10501.72|10502.51|10502.51|10501.72|10501.72|0
1654068420000|2022-06-01 07:27:00|10501.39|10501.39|10501.61|10501.61|10501.61|10501.61|10501.39|10501.39|0
1654068430000|2022-06-01 07:27:10|10501.39|10501.39|10501.39|10501.39|10501.39|10501.39|10501.39|10501.39|0
1654068440000|2022-06-01 07:27:20|10501.74|10501.74|10501.74|10501.74|10501.74|10501.74|10501.74|10501.74|0
1654068460000|2022-06-01 07:27:40|10502.17|10502.17|10502.17|10502.17|10502.17|10502.17|10501.84|10501.84|0
1654068480000|2022-06-01 07:28:00|10503.41|10503.41|10501.05|10501.05|10503.41|10503.41|10501.05|10501.05|0
1654068490000|2022-06-01 07:28:10|10502.2|10502.2|10502.2|10502.2|10502.2|10502.2|10502.2|10502.2|0
1654068500000|2022-06-01 07:28:20|10502.48|10502.48|10504.89|10504.89|10504.89|10504.89|10502.34|10502.34|0
1654068510000|2022-06-01 07:28:30|10505.05|10505.05|10506.84|10506.84|10506.84|10506.84|10505.05|10505.05|0
1654068520000|2022-06-01 07:28:40|10508.15|10508.15|10506.29|10506.29|10508.37|10508.37|10505.63|10505.63|0
1654068530000|2022-06-01 07:28:50|10505.96|10505.96|10504.77|10504.77|10506.21|10506.21|10504.77|10504.77|0
1654068540000|2022-06-01 07:29:00|10504.06|10504.06|10504.06|10504.06|10504.06|10504.06|10504.06|10504.06|0
1654068550000|2022-06-01 07:29:10|10504.27|10504.27|10504.79|10504.79|10504.79|10504.79|10503.95|10503.95|0
1654068570000|2022-06-01 07:29:30|10505.01|10505.01|10505.01|10505.01|10505.01|10505.01|10505.01|10505.01|0
1654068580000|2022-06-01 07:29:40|10505.38|10505.38|10505.38|10505.38|10505.38|10505.38|10505.38|10505.38|0
1654068590000|2022-06-01 07:29:50|10505.51|10505.51|10506.51|10506.51|10506.51|10506.51|10505.51|10505.51|0
1654068600000|2022-06-01 07:30:00|10506.18|10506.18|10503.55|10503.55|10507.17|10507.17|10503.55|10503.55|0
1654068610000|2022-06-01 07:30:10|10503.45|10503.45|10503.6|10503.6|10503.69|10503.69|10503.12|10503.12|0
1654068620000|2022-06-01 07:30:20|10503.23|10503.23|10502.9|10502.9|10503.23|10503.23|10502.9|10502.9|0
1654068630000|2022-06-01 07:30:30|10502.8|10502.8|10504.42|10504.42|10504.42|10504.42|10502.8|10502.8|0
1654068640000|2022-06-01 07:30:40|10503.99|10503.99|10503.99|10503.99|10503.99|10503.99|10503.99|10503.99|0
1654068650000|2022-06-01 07:30:50|10504.18|10504.18|10504.18|10504.18|10504.18|10504.18|10504.18|10504.18|0
1654068660000|2022-06-01 07:31:00|10503.67|10503.67|10503.89|10503.89|10503.89|10503.89|10503.67|10503.67|0
1654068680000|2022-06-01 07:31:20|10504.32|10504.32|10504.76|10504.76|10504.76|10504.76|10504.32|10504.32|0
1654068690000|2022-06-01 07:31:30|10504.47|10504.47|10503.56|10503.56|10504.47|10504.47|10503.56|10503.56|0
1654068700000|2022-06-01 07:31:40|10503.78|10503.78|10509.66|10509.66|10510.82|10510.82|10503.78|10503.78|0
1654068710000|2022-06-01 07:31:50|10509.84|10509.84|10509.84|10509.84|10509.84|10509.84|10509.84|10509.84|0
1654068730000|2022-06-01 07:32:10|10510.27|10510.27|10511.04|10511.04|10511.04|10511.04|10510.27|10510.27|0
1654068740000|2022-06-01 07:32:20|10511.39|10511.39|10511.82|10511.82|10511.82|10511.82|10511.39|10511.39|0
1654068750000|2022-06-01 07:32:30|10511.6|10511.6|10511.6|10511.6|10511.6|10511.6|10511.6|10511.6|0
1654068770000|2022-06-01 07:32:50|10511.93|10511.93|10511.93|10511.93|10511.93|10511.93|10511.93|10511.93|0
1654068780000|2022-06-01 07:33:00|10511.14|10511.14|10511.14|10511.14|10511.14|10511.14|10511.14|10511.14|0
1654068790000|2022-06-01 07:33:10|10511.32|10511.32|10511.32|10511.32|10511.32|10511.32|10511.32|10511.32|0
1654068800000|2022-06-01 07:33:20|10511.54|10511.54|10515.64|10515.64|10515.64|10515.64|10511.54|10511.54|0
1654068810000|2022-06-01 07:33:30|10516.49|10516.49|10516.84|10516.84|10516.84|10516.84|10516.49|10516.49|0
1654068820000|2022-06-01 07:33:40|10516.61|10516.61|10517.52|10517.52|10517.52|10517.52|10516.61|10516.61|0
1654068830000|2022-06-01 07:33:50|10517.07|10517.07|10517.07|10517.07|10517.07|10517.07|10517.07|10517.07|0
1654068880000|2022-06-01 07:34:40|10517.33|10517.33|10517.7|10517.7|10517.7|10517.7|10517.33|10517.33|0
1654068900000|2022-06-01 07:35:00|10518.44|10518.44|10518.66|10518.66|10518.66|10518.66|10518.44|10518.44|0
1654068910000|2022-06-01 07:35:10|10517.8|10517.8|10518.23|10518.23|10518.23|10518.23|10517.8|10517.8|0
1654068930000|2022-06-01 07:35:30|10518.61|10518.61|10518.61|10518.61|10518.61|10518.61|10518.61|10518.61|0
1654068950000|2022-06-01 07:35:50|10519.07|10519.07|10518.54|10518.54|10519.07|10519.07|10518.54|10518.54|0
1654068960000|2022-06-01 07:36:00|10517.75|10517.75|10518.11|10518.11|10518.54|10518.54|10517.75|10517.75|0
1654068970000|2022-06-01 07:36:10|10518.28|10518.28|10519.3|10519.3|10519.3|10519.3|10518.28|10518.28|0
1654068990000|2022-06-01 07:36:30|10519.95|10519.95|10520.28|10520.28|10520.28|10520.28|10519.95|10519.95|0
1654069020000|2022-06-01 07:37:00|10518.72|10518.72|10518.72|10518.72|10518.72|10518.72|10518.72|10518.72|0
1654069040000|2022-06-01 07:37:20|10518.81|10518.81|10520.45|10520.45|10520.45|10520.45|10518.81|10518.81|0
1654069050000|2022-06-01 07:37:30|10521.23|10521.23|10521.23|10521.23|10521.23|10521.23|10521.23|10521.23|0
1654069060000|2022-06-01 07:37:40|10521.46|10521.46|10521.46|10521.46|10521.46|10521.46|10521.46|10521.46|0
1654069070000|2022-06-01 07:37:50|10521.01|10521.01|10521.42|10521.42|10521.42|10521.42|10521.01|10521.01|0
1654069080000|2022-06-01 07:38:00|10521.87|10521.87|10521.87|10521.87|10521.87|10521.87|10521.87|10521.87|0
1654069090000|2022-06-01 07:38:10|10522.24|10522.24|10522.24|10522.24|10522.24|10522.24|10522.24|10522.24|0
1654069100000|2022-06-01 07:38:20|10522.47|10522.47|10522.47|10522.47|10522.47|10522.47|10522.47|10522.47|0
1654069110000|2022-06-01 07:38:30|10522.92|10522.92|10522.92|10522.92|10522.92|10522.92|10522.92|10522.92|0
1654069130000|2022-06-01 07:38:50|10523.35|10523.35|10525.1|10525.1|10525.1|10525.1|10523.35|10523.35|0
1654069140000|2022-06-01 07:39:00|10524.67|10524.67|10524.67|10524.67|10524.67|10524.67|10524.67|10524.67|0
1654069170000|2022-06-01 07:39:30|10523.79|10523.79|10523.79|10523.79|10523.79|10523.79|10523.79|10523.79|0
1654069180000|2022-06-01 07:39:40|10523.05|10523.05|10523.64|10523.64|10523.64|10523.64|10523.05|10523.05|0
1654069190000|2022-06-01 07:39:50|10523.47|10523.47|10521.9|10521.9|10523.47|10523.47|10521.9|10521.9|0
1654069200000|2022-06-01 07:40:00|10521.79|10521.79|10521.59|10521.59|10522|10522|10520.43|10520.43|0
1654069210000|2022-06-01 07:40:10|10521.34|10521.34|10520.71|10520.71|10521.34|10521.34|10520.6|10520.6|0
1654069220000|2022-06-01 07:40:20|10520.27|10520.27|10518.9|10518.9|10520.27|10520.27|10518.9|10518.9|0
1654069230000|2022-06-01 07:40:30|10518.25|10518.25|10514.97|10514.97|10518.25|10518.25|10514.97|10514.97|0
1654069240000|2022-06-01 07:40:40|10515.08|10515.08|10514.85|10514.85|10515.08|10515.08|10514.85|10514.85|0
1654069250000|2022-06-01 07:40:50|10514.42|10514.42|10513.11|10513.11|10514.42|10514.42|10513.11|10513.11|0
1654069260000|2022-06-01 07:41:00|10512.94|10512.94|10512.87|10512.87|10512.94|10512.94|10512.69|10512.69|0
1654069270000|2022-06-01 07:41:10|10512.72|10512.72|10503.34|10503.34|10513.02|10513.02|10503.34|10503.34|0
1654069280000|2022-06-01 07:41:20|10502.97|10502.97|10499.55|10499.55|10502.97|10502.97|10499.55|10499.55|0
1654069290000|2022-06-01 07:41:30|10499.12|10499.12|10495.07|10495.07|10499.12|10499.12|10495.07|10495.07|0
1654069300000|2022-06-01 07:41:40|10494.96|10494.96|10492.64|10492.64|10494.96|10494.96|10492.64|10492.64|0
1654069320000|2022-06-01 07:42:00|10493.14|10493.14|10493.62|10493.62|10494.29|10494.29|10493.14|10493.14|0
1654069340000|2022-06-01 07:42:20|10493.26|10493.26|10492.6|10492.6|10493.26|10493.26|10492.23|10492.23|0
1654069350000|2022-06-01 07:42:30|10493.1|10493.1|10493.1|10493.1|10493.1|10493.1|10493.1|10493.1|0
1654069360000|2022-06-01 07:42:40|10492.97|10492.97|10492.97|10492.97|10492.97|10492.97|10492.97|10492.97|0
1654069370000|2022-06-01 07:42:50|10493.41|10493.41|10493.41|10493.41|10493.41|10493.41|10493.41|10493.41|0
1654069380000|2022-06-01 07:43:00|10493.32|10493.32|10493.32|10493.32|10493.32|10493.32|10493.32|10493.32|0
1654069390000|2022-06-01 07:43:10|10491.39|10491.39|10491.39|10491.39|10491.39|10491.39|10491.39|10491.39|0
1654069400000|2022-06-01 07:43:20|10492.1|10492.1|10492.1|10492.1|10492.1|10492.1|10492.1|10492.1|0
1654069410000|2022-06-01 07:43:30|10491.73|10491.73|10491.73|10491.73|10491.73|10491.73|10491.73|10491.73|0
1654069420000|2022-06-01 07:43:40|10491.45|10491.45|10491.45|10491.45|10491.45|10491.45|10491.45|10491.45|0
1654069430000|2022-06-01 07:43:50|10490.68|10490.68|10488.37|10488.37|10490.68|10490.68|10488.37|10488.37|0
1654069440000|2022-06-01 07:44:00|10487.49|10487.49|10489.03|10489.03|10489.03|10489.03|10487.49|10487.49|0
1654069450000|2022-06-01 07:44:10|10489.4|10489.4|10489.4|10489.4|10489.4|10489.4|10489.4|10489.4|0
1654069480000|2022-06-01 07:44:40|10488.19|10488.19|10487.83|10487.83|10488.19|10488.19|10487.83|10487.83|0
1654069490000|2022-06-01 07:44:50|10487.34|10487.34|10487.79|10487.79|10488|10488|10487.34|10487.34|0
1654069500000|2022-06-01 07:45:00|10488.03|10488.03|10488.03|10488.03|10488.03|10488.03|10488.03|10488.03|0
1654069510000|2022-06-01 07:45:10|10487.93|10487.93|10487.55|10487.55|10487.93|10487.93|10487.55|10487.55|0
1654069520000|2022-06-01 07:45:20|10487.33|10487.33|10487.55|10487.55|10487.55|10487.55|10487.33|10487.33|0
1654069530000|2022-06-01 07:45:30|10487.77|10487.77|10487.99|10487.99|10487.99|10487.99|10487.77|10487.77|0
1654069540000|2022-06-01 07:45:40|10488.18|10488.18|10488.68|10488.68|10488.68|10488.68|10488.18|10488.18|0
1654069600000|2022-06-01 07:46:40|10488.79|10488.79|10488.79|10488.79|10488.79|10488.79|10488.79|10488.79|0
1654069630000|2022-06-01 07:47:10|10488.69|10488.69|10488.69|10488.69|10488.69|10488.69|10488.69|10488.69|0
1654069640000|2022-06-01 07:47:20|10486.34|10486.34|10485.56|10485.56|10486.34|10486.34|10485.56|10485.56|0
1654069650000|2022-06-01 07:47:30|10485.17|10485.17|10485.08|10485.08|10485.17|10485.17|10485.08|10485.08|0
1654069660000|2022-06-01 07:47:40|10484.89|10484.89|10483.75|10483.75|10484.89|10484.89|10483.75|10483.75|0
1654069670000|2022-06-01 07:47:50|10483.62|10483.62|10483.77|10483.77|10483.96|10483.96|10483.28|10483.28|0
1654069680000|2022-06-01 07:48:00|10483.65|10483.65|10484.32|10484.32|10484.4|10484.4|10483.65|10483.65|0
1654069690000|2022-06-01 07:48:10|10484.42|10484.42|10484.53|10484.53|10484.53|10484.53|10484.42|10484.42|0
1654069700000|2022-06-01 07:48:20|10485.84|10485.84|10485.84|10485.84|10485.84|10485.84|10485.84|10485.84|0
1654069710000|2022-06-01 07:48:30|10485.69|10485.69|10485.99|10485.99|10485.99|10485.99|10485.69|10485.69|0
1654069720000|2022-06-01 07:48:40|10486.14|10486.14|10486.14|10486.14|10486.14|10486.14|10486.14|10486.14|0
1654069750000|2022-06-01 07:49:10|10486.39|10486.39|10486.1|10486.1|10486.39|10486.39|10486.1|10486.1|0
1654069760000|2022-06-01 07:49:20|10485.89|10485.89|10485.29|10485.29|10486.04|10486.04|10485.29|10485.29|0
1654069770000|2022-06-01 07:49:30|10485.2|10485.2|10484.52|10484.52|10485.2|10485.2|10484.52|10484.52|0
1654069790000|2022-06-01 07:49:50|10484.32|10484.32|10484.76|10484.76|10484.76|10484.76|10484.32|10484.32|0
1654069800000|2022-06-01 07:50:00|10486.51|10486.51|10486.51|10486.51|10486.51|10486.51|10486.51|10486.51|0
1654069810000|2022-06-01 07:50:10|10486.71|10486.71|10486.71|10486.71|10486.71|10486.71|10486.71|10486.71|0
1654069830000|2022-06-01 07:50:30|10486.63|10486.63|10486.63|10486.63|10486.63|10486.63|10486.07|10486.07|0
1654069840000|2022-06-01 07:50:40|10485.84|10485.84|10485.84|10485.84|10485.84|10485.84|10485.84|10485.84|0
1654069850000|2022-06-01 07:50:50|10485.06|10485.06|10485.06|10485.06|10485.06|10485.06|10485.06|10485.06|0
1654069860000|2022-06-01 07:51:00|10485.51|10485.51|10484.21|10484.21|10485.51|10485.51|10484.21|10484.21|0
1654069870000|2022-06-01 07:51:10|10483.99|10483.99|10483.8|10483.8|10483.99|10483.99|10483.8|10483.8|0
1654069880000|2022-06-01 07:51:20|10483.34|10483.34|10483.34|10483.34|10483.34|10483.34|10483.34|10483.34|0
1654069890000|2022-06-01 07:51:30|10482.87|10482.87|10482.87|10482.87|10482.87|10482.87|10482.87|10482.87|0
1654069910000|2022-06-01 07:51:50|10482.64|10482.64|10482.37|10482.37|10482.64|10482.64|10482.37|10482.37|0
1654069920000|2022-06-01 07:52:00|10482.47|10482.47|10482.47|10482.47|10482.47|10482.47|10482.47|10482.47|0
1654069930000|2022-06-01 07:52:10|10480.9|10480.9|10477.35|10477.35|10480.9|10480.9|10477.35|10477.35|0
1654069940000|2022-06-01 07:52:20|10476.98|10476.98|10476.15|10476.15|10476.98|10476.98|10476.15|10476.15|0
1654069950000|2022-06-01 07:52:30|10476.5|10476.5|10471.71|10471.71|10476.5|10476.5|10471.71|10471.71|0
1654069960000|2022-06-01 07:52:40|10471.4|10471.4|10472.19|10472.19|10472.19|10472.19|10471.4|10471.4|0
1654069970000|2022-06-01 07:52:50|10471.27|10471.27|10471.06|10471.06|10471.27|10471.27|10471.06|10471.06|0
1654069980000|2022-06-01 07:53:00|10470.7|10470.7|10469.33|10469.33|10470.7|10470.7|10469.33|10469.33|0
1654069990000|2022-06-01 07:53:10|10469.49|10469.49|10469.49|10469.49|10469.49|10469.49|10469.49|10469.49|0
1654070000000|2022-06-01 07:53:20|10468.58|10468.58|10467.83|10467.83|10468.58|10468.58|10467.83|10467.83|0
1654070010000|2022-06-01 07:53:30|10467.5|10467.5|10466.44|10466.44|10468.36|10468.36|10466.44|10466.44|0
1654070020000|2022-06-01 07:53:40|10464.69|10464.69|10461.84|10461.84|10464.69|10464.69|10461.84|10461.84|0
1654070030000|2022-06-01 07:53:50|10461.47|10461.47|10461.31|10461.31|10461.47|10461.47|10461.31|10461.31|0
1654070040000|2022-06-01 07:54:00|10461.06|10461.06|10458.46|10458.46|10461.06|10461.06|10458.46|10458.46|0
1654070050000|2022-06-01 07:54:10|10458.25|10458.25|10458.2|10458.2|10458.33|10458.33|10457.96|10457.96|0
1654070060000|2022-06-01 07:54:20|10458.01|10458.01|10457.46|10457.46|10458.01|10458.01|10457.46|10457.46|0
1654070070000|2022-06-01 07:54:30|10457.53|10457.53|10457.53|10457.53|10457.53|10457.53|10457.53|10457.53|0
1654070080000|2022-06-01 07:54:40|10457.11|10457.11|10456.87|10456.87|10457.11|10457.11|10456.87|10456.87|0
1654070090000|2022-06-01 07:54:50|10457.08|10457.08|10456.82|10456.82|10457.08|10457.08|10456.64|10456.64|0
1654070100000|2022-06-01 07:55:00|10457.04|10457.04|10459.79|10459.79|10459.79|10459.79|10457.04|10457.04|0
1654070110000|2022-06-01 07:55:10|10460.57|10460.57|10462|10462|10462.18|10462.18|10460.57|10460.57|0
1654070120000|2022-06-01 07:55:20|10461.91|10461.91|10462.01|10462.01|10462.17|10462.17|10461.91|10461.91|0
1654070130000|2022-06-01 07:55:30|10462.25|10462.25|10462.56|10462.56|10462.56|10462.56|10462.25|10462.25|0
1654070140000|2022-06-01 07:55:40|10463.16|10463.16|10463.56|10463.56|10463.56|10463.56|10463.16|10463.16|0
1654070150000|2022-06-01 07:55:50|10463.78|10463.78|10463.78|10463.78|10463.78|10463.78|10463.78|10463.78|0
1654070160000|2022-06-01 07:56:00|10463.09|10463.09|10463.77|10463.77|10463.77|10463.77|10463.09|10463.09|0
1654070170000|2022-06-01 07:56:10|10463.54|10463.54|10463.37|10463.37|10463.54|10463.54|10463.37|10463.37|0
1654070180000|2022-06-01 07:56:20|10462.49|10462.49|10462.49|10462.49|10462.49|10462.49|10462.49|10462.49|0
1654070190000|2022-06-01 07:56:30|10463.73|10463.73|10464.01|10464.01|10464.49|10464.49|10463.73|10463.73|0
1654070200000|2022-06-01 07:56:40|10463.06|10463.06|10462.17|10462.17|10463.06|10463.06|10462.17|10462.17|0
1654070210000|2022-06-01 07:56:50|10462.32|10462.32|10462.32|10462.32|10462.32|10462.32|10462.32|10462.32|0
1654070230000|2022-06-01 07:57:10|10462.85|10462.85|10463.38|10463.38|10463.38|10463.38|10462.85|10462.85|0
1654070250000|2022-06-01 07:57:30|10464.3|10464.3|10464.47|10464.47|10464.47|10464.47|10464.3|10464.3|0
1654070260000|2022-06-01 07:57:40|10464.38|10464.38|10463.41|10463.41|10464.38|10464.38|10463.41|10463.41|0
1654070270000|2022-06-01 07:57:50|10462.88|10462.88|10463.16|10463.16|10463.16|10463.16|10462.88|10462.88|0
1654070280000|2022-06-01 07:58:00|10463.35|10463.35|10463.35|10463.35|10463.35|10463.35|10463.35|10463.35|0
1654070290000|2022-06-01 07:58:10|10462.48|10462.48|10462.48|10462.48|10462.48|10462.48|10462.48|10462.48|0
1654070300000|2022-06-01 07:58:20|10461.79|10461.79|10461.79|10461.79|10461.79|10461.79|10461.79|10461.79|0
1654070310000|2022-06-01 07:58:30|10461.97|10461.97|10462.51|10462.51|10462.51|10462.51|10461.97|10461.97|0
1654070340000|2022-06-01 07:59:00|10462.94|10462.94|10462.94|10462.94|10462.94|10462.94|10462.94|10462.94|0
1654070360000|2022-06-01 07:59:20|10462.44|10462.44|10462.44|10462.44|10462.44|10462.44|10462.44|10462.44|0
1654070370000|2022-06-01 07:59:30|10462.94|10462.94|10462.94|10462.94|10462.94|10462.94|10462.94|10462.94|0
1654070380000|2022-06-01 07:59:40|10461.84|10461.84|10462.3|10462.3|10462.3|10462.3|10461.84|10461.84|0
1654070390000|2022-06-01 07:59:50|10461.97|10461.97|10461.97|10461.97|10461.97|10461.97|10461.97|10461.97|0
1654070400000|2022-06-01 08:00:00|10461.87|10461.87|10461.87|10461.87|10461.87|10461.87|10461.87|10461.87|0
1654070410000|2022-06-01 08:00:10|10461.72|10461.72|10460.37|10460.37|10461.72|10461.72|10459.89|10459.89|0
1654070420000|2022-06-01 08:00:20|10460.65|10460.65|10460.65|10460.65|10460.65|10460.65|10460.65|10460.65|0
1654070470000|2022-06-01 08:01:10|10460.87|10460.87|10461.7|10461.7|10461.7|10461.7|10460.87|10460.87|0
1654070490000|2022-06-01 08:01:30|10462.98|10462.98|10462.73|10462.73|10462.98|10462.98|10462.73|10462.73|0
1654070500000|2022-06-01 08:01:40|10462.6|10462.6|10462.43|10462.43|10462.6|10462.6|10462.43|10462.43|0
1654070510000|2022-06-01 08:01:50|10461.56|10461.56|10459.35|10459.35|10461.56|10461.56|10459.35|10459.35|0
1654070520000|2022-06-01 08:02:00|10459.83|10459.83|10460.28|10460.28|10460.28|10460.28|10459.6|10459.6|0
1654070530000|2022-06-01 08:02:10|10460.74|10460.74|10460.97|10460.97|10460.97|10460.97|10460.74|10460.74|0
1654070540000|2022-06-01 08:02:20|10460.29|10460.29|10460.52|10460.52|10460.52|10460.52|10459.83|10459.83|0
1654070550000|2022-06-01 08:02:30|10459.45|10459.45|10459.45|10459.45|10459.45|10459.45|10459.45|10459.45|0
1654070560000|2022-06-01 08:02:40|10459.02|10459.02|10458.56|10458.56|10459.02|10459.02|10458.56|10458.56|0
1654070570000|2022-06-01 08:02:50|10458.19|10458.19|10458.19|10458.19|10458.19|10458.19|10458.19|10458.19|0
1654070580000|2022-06-01 08:03:00|10457.96|10457.96|10457.96|10457.96|10457.96|10457.96|10457.96|10457.96|0
1654070590000|2022-06-01 08:03:10|10458.19|10458.19|10457.77|10457.77|10458.19|10458.19|10457.45|10457.45|0
1654070620000|2022-06-01 08:03:40|10457.88|10457.88|10457.88|10457.88|10457.88|10457.88|10457.88|10457.88|0
1654070630000|2022-06-01 08:03:50|10457.97|10457.97|10458.14|10458.14|10458.14|10458.14|10457.97|10457.97|0
1654070640000|2022-06-01 08:04:00|10458.42|10458.42|10458.35|10458.35|10458.42|10458.42|10458.35|10458.35|0
1654070650000|2022-06-01 08:04:10|10458.17|10458.17|10458.17|10458.17|10458.17|10458.17|10458.17|10458.17|0
1654070660000|2022-06-01 08:04:20|10459.09|10459.09|10463.99|10463.99|10463.99|10463.99|10459.09|10459.09|0
1654070670000|2022-06-01 08:04:30|10463.81|10463.81|10464.35|10464.35|10464.35|10464.35|10463.81|10463.81|0
1654070690000|2022-06-01 08:04:50|10464.12|10464.12|10464.58|10464.58|10464.58|10464.58|10464.12|10464.12|0
1654070700000|2022-06-01 08:05:00|10464.73|10464.73|10463.99|10463.99|10464.73|10464.73|10463.99|10463.99|0
1654070710000|2022-06-01 08:05:10|10463.84|10463.84|10464.82|10464.82|10464.82|10464.82|10463.84|10463.84|0
1654070720000|2022-06-01 08:05:20|10465.05|10465.05|10465.16|10465.16|10465.16|10465.16|10464.94|10464.94|0
1654070730000|2022-06-01 08:05:30|10465.27|10465.27|10465.27|10465.27|10465.27|10465.27|10465.27|10465.27|0
1654070740000|2022-06-01 08:05:40|10465.63|10465.63|10465.33|10465.33|10465.93|10465.93|10465.33|10465.33|0
1654070750000|2022-06-01 08:05:50|10465.55|10465.55|10462.93|10462.93|10465.55|10465.55|10462.93|10462.93|0
1654070760000|2022-06-01 08:06:00|10463.16|10463.16|10460.29|10460.29|10463.16|10463.16|10460.29|10460.29|0
1654070770000|2022-06-01 08:06:10|10458.48|10458.48|10454.11|10454.11|10458.48|10458.48|10454.11|10454.11|0
1654070780000|2022-06-01 08:06:20|10453.74|10453.74|10454.9|10454.9|10454.9|10454.9|10453.74|10453.74|0
1654070790000|2022-06-01 08:06:30|10454.68|10454.68|10454.79|10454.79|10454.79|10454.79|10454.68|10454.68|0
1654070800000|2022-06-01 08:06:40|10456.35|10456.35|10456.35|10456.35|10456.35|10456.35|10456.35|10456.35|0
1654070810000|2022-06-01 08:06:50|10456.44|10456.44|10450.63|10450.63|10456.44|10456.44|10450.63|10450.63|0
1654070820000|2022-06-01 08:07:00|10450.24|10450.24|10448.24|10448.24|10450.24|10450.24|10448.24|10448.24|0
1654070830000|2022-06-01 08:07:10|10448.39|10448.39|10448.56|10448.56|10448.56|10448.56|10448.39|10448.39|0
1654070840000|2022-06-01 08:07:20|10449.84|10449.84|10449.84|10449.84|10449.84|10449.84|10449.84|10449.84|0
1654070850000|2022-06-01 08:07:30|10449.47|10449.47|10449.47|10449.47|10449.47|10449.47|10449.47|10449.47|0
1654070860000|2022-06-01 08:07:40|10449.04|10449.04|10448.6|10448.6|10449.04|10449.04|10448.6|10448.6|0
1654070870000|2022-06-01 08:07:50|10446.96|10446.96|10446.52|10446.52|10446.96|10446.96|10446.52|10446.52|0
1654070880000|2022-06-01 08:08:00|10446.09|10446.09|10446.09|10446.09|10446.09|10446.09|10446.09|10446.09|0
1654070890000|2022-06-01 08:08:10|10444.52|10444.52|10443.31|10443.31|10444.52|10444.52|10443.31|10443.31|0
1654070900000|2022-06-01 08:08:20|10442.93|10442.93|10443.25|10443.25|10443.25|10443.25|10442.93|10442.93|0
1654070910000|2022-06-01 08:08:30|10443.62|10443.62|10444.14|10444.14|10444.14|10444.14|10443.62|10443.62|0
1654070920000|2022-06-01 08:08:40|10444.32|10444.32|10444.32|10444.32|10444.32|10444.32|10444.32|10444.32|0
1654070930000|2022-06-01 08:08:50|10443.09|10443.09|10443.09|10443.09|10443.09|10443.09|10443.09|10443.09|0
1654070940000|2022-06-01 08:09:00|10441.52|10441.52|10441.29|10441.29|10441.52|10441.52|10441.29|10441.29|0
1654070950000|2022-06-01 08:09:10|10440.44|10440.44|10435.87|10435.87|10440.44|10440.44|10435.87|10435.87|0
1654070960000|2022-06-01 08:09:20|10435.65|10435.65|10434.39|10434.39|10435.65|10435.65|10434.39|10434.39|0
1654070970000|2022-06-01 08:09:30|10434.62|10434.62|10431.71|10431.71|10434.62|10434.62|10431.71|10431.71|0
1654070980000|2022-06-01 08:09:40|10432.24|10432.24|10432.43|10432.43|10432.43|10432.43|10432.24|10432.24|0
1654070990000|2022-06-01 08:09:50|10432.55|10432.55|10433.41|10433.41|10434.14|10434.14|10432.46|10432.46|0
1654071000000|2022-06-01 08:10:00|10434.26|10434.26|10433.81|10433.81|10434.26|10434.26|10433.81|10433.81|0
1654071010000|2022-06-01 08:10:10|10433.57|10433.57|10432.27|10432.27|10433.57|10433.57|10432.27|10432.27|0
1654071020000|2022-06-01 08:10:20|10432.46|10432.46|10432.46|10432.46|10432.46|10432.46|10432.46|10432.46|0
1654071030000|2022-06-01 08:10:30|10432.68|10432.68|10432.68|10432.68|10432.68|10432.68|10432.68|10432.68|0
1654071040000|2022-06-01 08:10:40|10432.02|10432.02|10431.58|10431.58|10432.02|10432.02|10431.58|10431.58|0
1654071050000|2022-06-01 08:10:50|10431.12|10431.12|10431.32|10431.32|10432.01|10432.01|10430.6|10430.6|0
1654071060000|2022-06-01 08:11:00|10431.71|10431.71|10431.71|10431.71|10431.71|10431.71|10431.71|10431.71|0
1654071070000|2022-06-01 08:11:10|10431.53|10431.53|10432.22|10432.22|10432.22|10432.22|10431.53|10431.53|0
1654071080000|2022-06-01 08:11:20|10431.76|10431.76|10431.99|10431.99|10431.99|10431.99|10431.3|10431.3|0
1654071100000|2022-06-01 08:11:40|10432.22|10432.22|10432.22|10432.22|10432.22|10432.22|10432.22|10432.22|0
1654071110000|2022-06-01 08:11:50|10432.65|10432.65|10429.84|10429.84|10432.65|10432.65|10429.05|10429.05|0
1654071120000|2022-06-01 08:12:00|10429.4|10429.4|10429.84|10429.84|10429.84|10429.84|10429.4|10429.4|0
1654071130000|2022-06-01 08:12:10|10430.06|10430.06|10429.63|10429.63|10430.06|10430.06|10429.63|10429.63|0
1654071140000|2022-06-01 08:12:20|10429.1|10429.1|10428.73|10428.73|10429.53|10429.53|10428.73|10428.73|0
1654071150000|2022-06-01 08:12:30|10428.54|10428.54|10428.54|10428.54|10428.54|10428.54|10428.54|10428.54|0
1654071160000|2022-06-01 08:12:40|10429.4|10429.4|10429.66|10429.66|10430.14|10430.14|10429.4|10429.4|0
1654071170000|2022-06-01 08:12:50|10430.03|10430.03|10429.34|10429.34|10430.03|10430.03|10429.34|10429.34|0
1654071180000|2022-06-01 08:13:00|10429.56|10429.56|10428.76|10428.76|10429.56|10429.56|10428.76|10428.76|0
1654071190000|2022-06-01 08:13:10|10428.99|10428.99|10428.24|10428.24|10429.22|10429.22|10428.24|10428.24|0
1654071200000|2022-06-01 08:13:20|10428.46|10428.46|10428.39|10428.39|10428.46|10428.46|10428.16|10428.16|0
1654071220000|2022-06-01 08:13:40|10428.64|10428.64|10428.42|10428.42|10428.64|10428.64|10428.42|10428.42|0
1654071240000|2022-06-01 08:14:00|10428.65|10428.65|10428.65|10428.65|10428.65|10428.65|10428.65|10428.65|0
1654071250000|2022-06-01 08:14:10|10428.74|10428.74|10429.18|10429.18|10429.18|10429.18|10428.74|10428.74|0
1654071260000|2022-06-01 08:14:20|10429.41|10429.41|10429.41|10429.41|10429.41|10429.41|10429.41|10429.41|0
1654071270000|2022-06-01 08:14:30|10429.84|10429.84|10429.84|10429.84|10429.84|10429.84|10429.84|10429.84|0
1654071280000|2022-06-01 08:14:40|10429.47|10429.47|10429.47|10429.47|10429.47|10429.47|10429.47|10429.47|0
1654071290000|2022-06-01 08:14:50|10430.12|10430.12|10429.9|10429.9|10430.12|10430.12|10429.9|10429.9|0
1654071300000|2022-06-01 08:15:00|10429.77|10429.77|10429.56|10429.56|10429.77|10429.77|10429.56|10429.56|0
1654071320000|2022-06-01 08:15:20|10429.48|10429.48|10429.63|10429.63|10429.63|10429.63|10429.48|10429.48|0
1654071330000|2022-06-01 08:15:30|10429.88|10429.88|10429.88|10429.88|10429.88|10429.88|10429.88|10429.88|0
1654071350000|2022-06-01 08:15:50|10428.56|10428.56|10428.56|10428.56|10428.56|10428.56|10428.56|10428.56|0
1654071370000|2022-06-01 08:16:10|10427.19|10427.19|10426.23|10426.23|10427.32|10427.32|10426.23|10426.23|0
1654071390000|2022-06-01 08:16:30|10426|10426|10426|10426|10426|10426|10426|10426|0
1654071410000|2022-06-01 08:16:50|10425.82|10425.82|10425.1|10425.1|10425.82|10425.82|10425.1|10425.1|0
1654071420000|2022-06-01 08:17:00|10423.78|10423.78|10423.11|10423.11|10424.22|10424.22|10423.11|10423.11|0
1654071440000|2022-06-01 08:17:20|10423.21|10423.21|10422.67|10422.67|10423.21|10423.21|10422.45|10422.45|0
1654071450000|2022-06-01 08:17:30|10422.76|10422.76|10422.76|10422.76|10422.76|10422.76|10422.76|10422.76|0
1654071460000|2022-06-01 08:17:40|10422.6|10422.6|10424.17|10424.17|10424.17|10424.17|10422.6|10422.6|0
1654071470000|2022-06-01 08:17:50|10424.62|10424.62|10424.46|10424.46|10424.62|10424.62|10424.46|10424.46|0
1654071480000|2022-06-01 08:18:00|10424.24|10424.24|10423.91|10423.91|10424.24|10424.24|10423.91|10423.91|0
1654071490000|2022-06-01 08:18:10|10423.52|10423.52|10422.96|10422.96|10423.52|10423.52|10422.96|10422.96|0
1654071500000|2022-06-01 08:18:20|10423.45|10423.45|10423.45|10423.45|10423.45|10423.45|10423.45|10423.45|0
1654071510000|2022-06-01 08:18:30|10421.89|10421.89|10421.42|10421.42|10421.89|10421.89|10421.42|10421.42|0
1654071520000|2022-06-01 08:18:40|10421.17|10421.17|10419.09|10419.09|10421.17|10421.17|10419.09|10419.09|0
1654071530000|2022-06-01 08:18:50|10418.65|10418.65|10418.42|10418.42|10418.65|10418.65|10418.42|10418.42|0
1654071540000|2022-06-01 08:19:00|10418.63|10418.63|10418.2|10418.2|10418.63|10418.63|10418.2|10418.2|0
1654071550000|2022-06-01 08:19:10|10418.44|10418.44|10417.61|10417.61|10418.6|10418.6|10417.61|10417.61|0
1654071560000|2022-06-01 08:19:20|10417.52|10417.52|10417.52|10417.52|10417.52|10417.52|10417.52|10417.52|0
1654071570000|2022-06-01 08:19:30|10417.44|10417.44|10416.98|10416.98|10417.44|10417.44|10416.98|10416.98|0
1654071580000|2022-06-01 08:19:40|10416.63|10416.63|10416.21|10416.21|10416.63|10416.63|10415.84|10415.84|0
1654071590000|2022-06-01 08:19:50|10414.64|10414.64|10414.64|10414.64|10414.64|10414.64|10414.64|10414.64|0
1654071600000|2022-06-01 08:20:00|10414.87|10414.87|10415.04|10415.04|10415.83|10415.83|10414.87|10414.87|0
1654071620000|2022-06-01 08:20:20|10414.58|10414.58|10414.34|10414.34|10414.58|10414.58|10414.34|10414.34|0
1654071630000|2022-06-01 08:20:30|10414.71|10414.71|10413.66|10413.66|10414.71|10414.71|10413.66|10413.66|0
1654071640000|2022-06-01 08:20:40|10412.47|10412.47|10412.47|10412.47|10412.47|10412.47|10412.47|10412.47|0
1654071650000|2022-06-01 08:20:50|10412.11|10412.11|10412.11|10412.11|10412.11|10412.11|10412.11|10412.11|0
1654071660000|2022-06-01 08:21:00|10412.03|10412.03|10411.87|10411.87|10412.03|10412.03|10411.87|10411.87|0
1654071670000|2022-06-01 08:21:10|10412.37|10412.37|10411.84|10411.84|10412.37|10412.37|10411.84|10411.84|0
1654071680000|2022-06-01 08:21:20|10411.92|10411.92|10412.53|10412.53|10413.38|10413.38|10411.92|10411.92|0
1654071700000|2022-06-01 08:21:40|10412.69|10412.69|10412.85|10412.85|10412.85|10412.85|10412.69|10412.69|0
1654071710000|2022-06-01 08:21:50|10413.22|10413.22|10413.22|10413.22|10413.22|10413.22|10413.22|10413.22|0
1654071720000|2022-06-01 08:22:00|10413.11|10413.11|10415.21|10415.21|10415.21|10415.21|10413.01|10413.01|0
1654071770000|2022-06-01 08:22:50|10414.75|10414.75|10414.39|10414.39|10414.75|10414.75|10414.23|10414.23|0
1654071780000|2022-06-01 08:23:00|10414.23|10414.23|10414.46|10414.46|10414.46|10414.46|10414.23|10414.23|0
1654071800000|2022-06-01 08:23:20|10413.59|10413.59|10413.59|10413.59|10413.59|10413.59|10413.59|10413.59|0
1654071810000|2022-06-01 08:23:30|10414.03|10414.03|10414.03|10414.03|10414.03|10414.03|10414.03|10414.03|0
1654071830000|2022-06-01 08:23:50|10414.46|10414.46|10414.46|10414.46|10414.46|10414.46|10414.46|10414.46|0
1654071840000|2022-06-01 08:24:00|10414.24|10414.24|10414.24|10414.24|10414.24|10414.24|10414.24|10414.24|0
1654071850000|2022-06-01 08:24:10|10414.46|10414.46|10414.46|10414.46|10414.46|10414.46|10414.46|10414.46|0
1654071860000|2022-06-01 08:24:20|10414.63|10414.63|10414.63|10414.63|10414.63|10414.63|10414.63|10414.63|0
1654071870000|2022-06-01 08:24:30|10414.86|10414.86|10415.16|10415.16|10415.16|10415.16|10414.63|10414.63|0
1654071880000|2022-06-01 08:24:40|10417.51|10417.51|10417.51|10417.51|10417.51|10417.51|10417.51|10417.51|0
1654071890000|2022-06-01 08:24:50|10417.73|10417.73|10417.83|10417.83|10418.26|10418.26|10417.73|10417.73|0
1654071900000|2022-06-01 08:25:00|10418.06|10418.06|10419.7|10419.7|10419.7|10419.7|10418.06|10418.06|0
1654071910000|2022-06-01 08:25:10|10419.92|10419.92|10420.15|10420.15|10420.15|10420.15|10419.92|10419.92|0
1654071920000|2022-06-01 08:25:20|10421.39|10421.39|10420.7|10420.7|10421.39|10421.39|10420.7|10420.7|0
1654071930000|2022-06-01 08:25:30|10420.88|10420.88|10425.32|10425.32|10426.01|10426.01|10420.88|10420.88|0
1654071940000|2022-06-01 08:25:40|10424.89|10424.89|10424.89|10424.89|10424.89|10424.89|10424.89|10424.89|0
1654071950000|2022-06-01 08:25:50|10424.8|10424.8|10424.77|10424.77|10424.8|10424.8|10424.61|10424.61|0
1654071960000|2022-06-01 08:26:00|10424.86|10424.86|10428.02|10428.02|10428.02|10428.02|10424.86|10424.86|0
1654071970000|2022-06-01 08:26:10|10428.19|10428.19|10427.58|10427.58|10428.42|10428.42|10427.58|10427.58|0
1654072000000|2022-06-01 08:26:40|10426.72|10426.72|10426.72|10426.72|10426.72|10426.72|10426.72|10426.72|0
1654072010000|2022-06-01 08:26:50|10427.15|10427.15|10428.32|10428.32|10428.32|10428.32|10427.15|10427.15|0
1654072020000|2022-06-01 08:27:00|10428.76|10428.76|10428.08|10428.08|10428.76|10428.76|10428.08|10428.08|0
1654072030000|2022-06-01 08:27:10|10428.58|10428.58|10428.77|10428.77|10428.77|10428.77|10428.15|10428.15|0
1654072060000|2022-06-01 08:27:40|10427.91|10427.91|10427.35|10427.35|10427.91|10427.91|10427.35|10427.35|0
1654072070000|2022-06-01 08:27:50|10427.79|10427.79|10428.44|10428.44|10428.44|10428.44|10427.79|10427.79|0
1654072080000|2022-06-01 08:28:00|10428.81|10428.81|10428.81|10428.81|10428.81|10428.81|10428.81|10428.81|0
1654072090000|2022-06-01 08:28:10|10429.11|10429.11|10429.26|10429.26|10429.26|10429.26|10429.11|10429.11|0
1654072120000|2022-06-01 08:28:40|10429.37|10429.37|10429.37|10429.37|10429.37|10429.37|10429.37|10429.37|0
1654072140000|2022-06-01 08:29:00|10428.64|10428.64|10428.46|10428.46|10428.64|10428.64|10428.28|10428.28|0
1654072150000|2022-06-01 08:29:10|10428.57|10428.57|10428.57|10428.57|10428.57|10428.57|10428.57|10428.57|0
1654072160000|2022-06-01 08:29:20|10428.93|10428.93|10429.48|10429.48|10429.7|10429.7|10428.93|10428.93|0
1654072180000|2022-06-01 08:29:40|10429.9|10429.9|10428.81|10428.81|10430.12|10430.12|10428.81|10428.81|0
1654072190000|2022-06-01 08:29:50|10428.13|10428.13|10427.07|10427.07|10428.13|10428.13|10426.61|10426.61|0
1654072200000|2022-06-01 08:30:00|10427.29|10427.29|10427.82|10427.82|10428.17|10428.17|10427.29|10427.29|0
1654072210000|2022-06-01 08:30:10|10428.05|10428.05|10427.95|10427.95|10428.05|10428.05|10427.95|10427.95|0
1654072220000|2022-06-01 08:30:20|10428.82|10428.82|10428.82|10428.82|10428.82|10428.82|10428.82|10428.82|0
1654072240000|2022-06-01 08:30:40|10429.61|10429.61|10429.61|10429.61|10429.61|10429.61|10429.61|10429.61|0
1654072270000|2022-06-01 08:31:10|10430.46|10430.46|10430.46|10430.46|10430.46|10430.46|10430.46|10430.46|0
1654072280000|2022-06-01 08:31:20|10430.63|10430.63|10429.78|10429.78|10430.63|10430.63|10429.78|10429.78|0
1654072290000|2022-06-01 08:31:30|10428.99|10428.99|10428.99|10428.99|10428.99|10428.99|10428.99|10428.99|0
1654072300000|2022-06-01 08:31:40|10429.22|10429.22|10429.45|10429.45|10429.45|10429.45|10429.22|10429.22|0
1654072320000|2022-06-01 08:32:00|10429.68|10429.68|10429.68|10429.68|10429.68|10429.68|10429.68|10429.68|0
1654072330000|2022-06-01 08:32:10|10429.45|10429.45|10430.71|10430.71|10430.71|10430.71|10428.9|10428.9|0
1654072350000|2022-06-01 08:32:30|10431.23|10431.23|10431.23|10431.23|10431.23|10431.23|10431.23|10431.23|0
1654072360000|2022-06-01 08:32:40|10432.08|10432.08|10436.79|10436.79|10436.79|10436.79|10432.08|10432.08|0
1654072370000|2022-06-01 08:32:50|10437.16|10437.16|10437.16|10437.16|10437.16|10437.16|10437.16|10437.16|0
1654072380000|2022-06-01 08:33:00|10437.48|10437.48|10436.63|10436.63|10437.48|10437.48|10436.63|10436.63|0
1654072390000|2022-06-01 08:33:10|10437.06|10437.06|10437.06|10437.06|10437.06|10437.06|10437.06|10437.06|0
1654072410000|2022-06-01 08:33:30|10437.39|10437.39|10437.58|10437.58|10437.58|10437.58|10436.96|10436.96|0
1654072420000|2022-06-01 08:33:40|10437.46|10437.46|10437.69|10437.69|10437.69|10437.69|10437.46|10437.46|0
1654072430000|2022-06-01 08:33:50|10437.46|10437.46|10437.23|10437.23|10437.46|10437.46|10437.23|10437.23|0
1654072440000|2022-06-01 08:34:00|10437.91|10437.91|10439.22|10439.22|10439.22|10439.22|10437.91|10437.91|0
1654072450000|2022-06-01 08:34:10|10438.79|10438.79|10438.7|10438.7|10438.79|10438.79|10438.7|10438.7|0
1654072460000|2022-06-01 08:34:20|10439.02|10439.02|10439.78|10439.78|10439.78|10439.78|10439.02|10439.02|0
1654072470000|2022-06-01 08:34:30|10439.94|10439.94|10437.95|10437.95|10439.94|10439.94|10437.95|10437.95|0
1654072480000|2022-06-01 08:34:40|10438.28|10438.28|10438.5|10438.5|10438.5|10438.5|10438.28|10438.28|0
1654072490000|2022-06-01 08:34:50|10436.15|10436.15|10436.1|10436.1|10436.15|10436.15|10435.67|10435.67|0
1654072520000|2022-06-01 08:35:20|10435.66|10435.66|10435.66|10435.66|10435.66|10435.66|10435.66|10435.66|0
1654072550000|2022-06-01 08:35:50|10435.24|10435.24|10435.24|10435.24|10435.24|10435.24|10435.24|10435.24|0
1654072560000|2022-06-01 08:36:00|10436.12|10436.12|10436.19|10436.19|10436.19|10436.19|10435.9|10435.9|0
1654072570000|2022-06-01 08:36:10|10435.31|10435.31|10435.31|10435.31|10435.31|10435.31|10435.31|10435.31|0
1654072580000|2022-06-01 08:36:20|10433.79|10433.79|10430.31|10430.31|10433.79|10433.79|10430.31|10430.31|0
1654072590000|2022-06-01 08:36:30|10431.09|10431.09|10431.09|10431.09|10431.09|10431.09|10431.09|10431.09|0
1654072600000|2022-06-01 08:36:40|10431.52|10431.52|10431.32|10431.32|10431.75|10431.75|10431.32|10431.32|0
1654072620000|2022-06-01 08:37:00|10431.41|10431.41|10431.41|10431.41|10431.41|10431.41|10431.41|10431.41|0
1654072640000|2022-06-01 08:37:20|10431.25|10431.25|10430.97|10430.97|10431.25|10431.25|10430.97|10430.97|0
1654072690000|2022-06-01 08:38:10|10430.07|10430.07|10428.01|10428.01|10430.07|10430.07|10428.01|10428.01|0
1654072700000|2022-06-01 08:38:20|10427.64|10427.64|10427.64|10427.64|10427.64|10427.64|10427.64|10427.64|0
1654072710000|2022-06-01 08:38:30|10427.87|10427.87|10428.57|10428.57|10428.57|10428.57|10427.87|10427.87|0
1654072730000|2022-06-01 08:38:50|10428.27|10428.27|10428.12|10428.12|10428.27|10428.27|10428.12|10428.12|0
1654072760000|2022-06-01 08:39:20|10428.21|10428.21|10428.87|10428.87|10428.87|10428.87|10427.75|10427.75|0
1654072770000|2022-06-01 08:39:30|10428.71|10428.71|10428.33|10428.33|10428.81|10428.81|10428.33|10428.33|0
1654072780000|2022-06-01 08:39:40|10428.76|10428.76|10428.38|10428.38|10428.76|10428.76|10428.38|10428.38|0
1654072790000|2022-06-01 08:39:50|10428.6|10428.6|10427.92|10427.92|10428.6|10428.6|10427.23|10427.23|0
1654072810000|2022-06-01 08:40:10|10428.4|10428.4|10429.68|10429.68|10429.69|10429.69|10428.4|10428.4|0
1654072820000|2022-06-01 08:40:20|10428.11|10428.11|10428.11|10428.11|10428.11|10428.11|10428.11|10428.11|0
1654072830000|2022-06-01 08:40:30|10427.88|10427.88|10427.88|10427.88|10427.88|10427.88|10427.88|10427.88|0
1654072840000|2022-06-01 08:40:40|10428.11|10428.11|10428.11|10428.11|10428.11|10428.11|10428.11|10428.11|0
1654072850000|2022-06-01 08:40:50|10428.57|10428.57|10428.57|10428.57|10429.71|10429.71|10428.57|10428.57|0
1654072880000|2022-06-01 08:41:20|10428.73|10428.73|10429.78|10429.78|10429.78|10429.78|10428.73|10428.73|0
1654072900000|2022-06-01 08:41:40|10430.15|10430.15|10428.87|10428.87|10430.15|10430.15|10428.87|10428.87|0
1654072910000|2022-06-01 08:41:50|10429.3|10429.3|10429.3|10429.3|10429.3|10429.3|10429.3|10429.3|0
1654072930000|2022-06-01 08:42:10|10429.98|10429.98|10430.74|10430.74|10430.74|10430.74|10429.98|10429.98|0
1654072950000|2022-06-01 08:42:30|10430.91|10430.91|10430.91|10430.91|10430.91|10430.91|10430.91|10430.91|0
1654072960000|2022-06-01 08:42:40|10430.23|10430.23|10432.02|10432.02|10432.02|10432.02|10430.23|10430.23|0
1654072970000|2022-06-01 08:42:50|10432.25|10432.25|10432.73|10432.73|10433.17|10433.17|10432.02|10432.02|0
1654072980000|2022-06-01 08:43:00|10433.16|10433.16|10433.38|10433.38|10433.38|10433.38|10433.16|10433.16|0
1654072990000|2022-06-01 08:43:10|10432.93|10432.93|10432.93|10432.93|10432.93|10432.93|10432.93|10432.93|0
1654073000000|2022-06-01 08:43:20|10433.38|10433.38|10433.38|10433.38|10433.38|10433.38|10433.38|10433.38|0
1654073010000|2022-06-01 08:43:30|10433.01|10433.01|10432.64|10432.64|10433.38|10433.38|10432.64|10432.64|0
1654073020000|2022-06-01 08:43:40|10432.87|10432.87|10432.87|10432.87|10432.87|10432.87|10432.87|10432.87|0
1654073030000|2022-06-01 08:43:50|10431.5|10431.5|10431.14|10431.14|10431.5|10431.5|10431.14|10431.14|0
1654073040000|2022-06-01 08:44:00|10431.99|10431.99|10431.99|10431.99|10431.99|10431.99|10431.99|10431.99|0
1654073070000|2022-06-01 08:44:30|10431.12|10431.12|10431.12|10431.12|10431.12|10431.12|10431.12|10431.12|0
1654073090000|2022-06-01 08:44:50|10430.68|10430.68|10430.68|10430.68|10430.68|10430.68|10430.68|10430.68|0
1654073100000|2022-06-01 08:45:00|10430.31|10430.31|10430.5|10430.5|10430.99|10430.99|10430.31|10430.31|0
1654073110000|2022-06-01 08:45:10|10430.75|10430.75|10431.11|10431.11|10431.11|10431.11|10430.75|10430.75|0
1654073160000|2022-06-01 08:46:00|10431.33|10431.33|10431.91|10431.91|10431.91|10431.91|10431.33|10431.33|0
1654073170000|2022-06-01 08:46:10|10432.07|10432.07|10432.8|10432.8|10432.8|10432.8|10432.07|10432.07|0
1654073180000|2022-06-01 08:46:20|10432.58|10432.58|10432.58|10432.58|10432.58|10432.58|10432.58|10432.58|0
1654073190000|2022-06-01 08:46:30|10432.82|10432.82|10432.9|10432.9|10432.9|10432.9|10432.82|10432.82|0
1654073210000|2022-06-01 08:46:50|10432.45|10432.45|10433.16|10433.16|10433.33|10433.33|10432.45|10432.45|0
1654073220000|2022-06-01 08:47:00|10437.08|10437.08|10440.59|10440.59|10440.59|10440.59|10437.08|10437.08|0
1654073230000|2022-06-01 08:47:10|10440.36|10440.36|10440.2|10440.2|10440.36|10440.36|10440.2|10440.2|0
1654073240000|2022-06-01 08:47:20|10439.42|10439.42|10442.39|10442.39|10442.39|10442.39|10439.42|10439.42|0
1654073250000|2022-06-01 08:47:30|10442.02|10442.02|10442.02|10442.02|10442.02|10442.02|10442.02|10442.02|0
1654073270000|2022-06-01 08:47:50|10442.71|10442.71|10442.25|10442.25|10442.71|10442.71|10442.25|10442.25|0
1654073280000|2022-06-01 08:48:00|10442.44|10442.44|10444|10444|10444|10444|10442.44|10442.44|0
1654073290000|2022-06-01 08:48:10|10443.75|10443.75|10443.4|10443.4|10444.4|10444.4|10443.4|10443.4|0
1654073300000|2022-06-01 08:48:20|10443.27|10443.27|10444.84|10444.84|10444.84|10444.84|10443.27|10443.27|0
1654073310000|2022-06-01 08:48:30|10444.68|10444.68|10444.56|10444.56|10445.11|10445.11|10444.56|10444.56|0
1654073320000|2022-06-01 08:48:40|10442.99|10442.99|10443.43|10443.43|10443.43|10443.43|10442.99|10442.99|0
1654073330000|2022-06-01 08:48:50|10443.06|10443.06|10440.54|10440.54|10443.06|10443.06|10440.16|10440.16|0
1654073340000|2022-06-01 08:49:00|10440.17|10440.17|10440.32|10440.32|10440.32|10440.32|10440.17|10440.17|0
1654073350000|2022-06-01 08:49:10|10440.6|10440.6|10440.75|10440.75|10440.75|10440.75|10440.6|10440.6|0
1654073360000|2022-06-01 08:49:20|10440.6|10440.6|10440.6|10440.6|10440.6|10440.6|10440.6|10440.6|0
1654073370000|2022-06-01 08:49:30|10442.96|10442.96|10442.96|10442.96|10442.96|10442.96|10442.96|10442.96|0
1654073390000|2022-06-01 08:49:50|10443.13|10443.13|10443.13|10443.13|10443.13|10443.13|10443.13|10443.13|0
1654073400000|2022-06-01 08:50:00|10443.32|10443.32|10443.67|10443.67|10443.67|10443.67|10443.32|10443.32|0
1654073420000|2022-06-01 08:50:20|10443.44|10443.44|10442.79|10442.79|10443.44|10443.44|10442.79|10442.79|0
1654073430000|2022-06-01 08:50:30|10442.62|10442.62|10440.25|10440.25|10442.62|10442.62|10440.25|10440.25|0
1654073440000|2022-06-01 08:50:40|10440.02|10440.02|10440.7|10440.7|10440.7|10440.7|10440.02|10440.02|0
1654073480000|2022-06-01 08:51:20|10440.54|10440.54|10440.52|10440.52|10440.54|10440.54|10440.16|10440.16|0
1654073490000|2022-06-01 08:51:30|10440.16|10440.16|10440.16|10440.16|10440.16|10440.16|10440.16|10440.16|0
1654073500000|2022-06-01 08:51:40|10439.7|10439.7|10440.16|10440.16|10440.16|10440.16|10439.7|10439.7|0
1654073510000|2022-06-01 08:51:50|10440.39|10440.39|10441.09|10441.09|10441.09|10441.09|10440.39|10440.39|0
1654073520000|2022-06-01 08:52:00|10440.9|10440.9|10440.9|10440.9|10440.9|10440.9|10440.9|10440.9|0
1654073530000|2022-06-01 08:52:10|10441.17|10441.17|10440.74|10440.74|10441.17|10441.17|10440.74|10440.74|0
1654073540000|2022-06-01 08:52:20|10440.29|10440.29|10439.84|10439.84|10440.29|10440.29|10439.84|10439.84|0
1654073550000|2022-06-01 08:52:30|10439.62|10439.62|10439.73|10439.73|10439.73|10439.73|10439.62|10439.62|0
1654073560000|2022-06-01 08:52:40|10440.42|10440.42|10441.45|10441.45|10441.45|10441.45|10440.42|10440.42|0
1654073570000|2022-06-01 08:52:50|10441.22|10441.22|10441.22|10441.22|10441.22|10441.22|10441.22|10441.22|0
1654073580000|2022-06-01 08:53:00|10441.45|10441.45|10441|10441|10441.45|10441.45|10441|10441|0
1654073600000|2022-06-01 08:53:20|10441.48|10441.48|10441.48|10441.48|10441.48|10441.48|10441.48|10441.48|0
1654073610000|2022-06-01 08:53:30|10441.65|10441.65|10441.65|10441.65|10441.65|10441.65|10441.65|10441.65|0
1654073640000|2022-06-01 08:54:00|10441.47|10441.47|10441.07|10441.07|10441.47|10441.47|10441.07|10441.07|0
1654073650000|2022-06-01 08:54:10|10440.84|10440.84|10439.24|10439.24|10440.84|10440.84|10439.24|10439.24|0
1654073660000|2022-06-01 08:54:20|10439.68|10439.68|10439.68|10439.68|10439.68|10439.68|10439.68|10439.68|0
1654073680000|2022-06-01 08:54:40|10436.87|10436.87|10436.87|10436.87|10436.87|10436.87|10436.87|10436.87|0
1654073690000|2022-06-01 08:54:50|10437|10437|10436.47|10436.47|10437|10437|10436.47|10436.47|0
1654073700000|2022-06-01 08:55:00|10436.35|10436.35|10435.98|10435.98|10436.35|10436.35|10435.98|10435.98|0
1654073720000|2022-06-01 08:55:20|10435.1|10435.1|10435.1|10435.1|10435.1|10435.1|10435.1|10435.1|0
1654073730000|2022-06-01 08:55:30|10435.35|10435.35|10435.35|10435.35|10435.35|10435.35|10435.35|10435.35|0
1654073740000|2022-06-01 08:55:40|10434.89|10434.89|10434.89|10434.89|10434.89|10434.89|10434.89|10434.89|0
1654073750000|2022-06-01 08:55:50|10434.99|10434.99|10435.31|10435.31|10435.31|10435.31|10434.99|10434.99|0
1654073760000|2022-06-01 08:56:00|10435.47|10435.47|10435.06|10435.06|10435.47|10435.47|10434.81|10434.81|0
1654073780000|2022-06-01 08:56:20|10434.88|10434.88|10434.23|10434.23|10434.88|10434.88|10434.23|10434.23|0
1654073790000|2022-06-01 08:56:30|10433.86|10433.86|10433.43|10433.43|10434.23|10434.23|10433.43|10433.43|0
1654073800000|2022-06-01 08:56:40|10433.65|10433.65|10433.65|10433.65|10433.65|10433.65|10433.65|10433.65|0
1654073810000|2022-06-01 08:56:50|10433.33|10433.33|10433.33|10433.33|10433.33|10433.33|10433.33|10433.33|0
1654073830000|2022-06-01 08:57:10|10433.09|10433.09|10433.09|10433.09|10433.09|10433.09|10433.09|10433.09|0
1654073840000|2022-06-01 08:57:20|10433.32|10433.32|10433.32|10433.32|10433.32|10433.32|10433.32|10433.32|0
1654073860000|2022-06-01 08:57:40|10433.09|10433.09|10433.09|10433.09|10433.09|10433.09|10433.09|10433.09|0
1654073870000|2022-06-01 08:57:50|10432.61|10432.61|10432.61|10432.61|10432.61|10432.61|10432.61|10432.61|0
1654073880000|2022-06-01 08:58:00|10433.4|10433.4|10433.4|10433.4|10433.4|10433.4|10433.4|10433.4|0
1654073900000|2022-06-01 08:58:20|10433.62|10433.62|10433.62|10433.62|10433.62|10433.62|10433.62|10433.62|0
1654073910000|2022-06-01 08:58:30|10435.19|10435.19|10435.19|10435.19|10435.19|10435.19|10435.19|10435.19|0
1654073920000|2022-06-01 08:58:40|10434.69|10434.69|10434.9|10434.9|10434.9|10434.9|10434.69|10434.69|0
1654073930000|2022-06-01 08:58:50|10435.09|10435.09|10435.75|10435.75|10435.75|10435.75|10435.09|10435.09|0
1654073940000|2022-06-01 08:59:00|10435.84|10435.84|10435.59|10435.59|10436.03|10436.03|10435.5|10435.5|0
1654073950000|2022-06-01 08:59:10|10435.15|10435.15|10435.15|10435.15|10435.15|10435.15|10435.15|10435.15|0
1654073960000|2022-06-01 08:59:20|10435.34|10435.34|10435.11|10435.11|10435.34|10435.34|10435.11|10435.11|0
1654073980000|2022-06-01 08:59:40|10435.59|10435.59|10435.59|10435.59|10435.59|10435.59|10435.59|10435.59|0
1654073990000|2022-06-01 08:59:50|10435.21|10435.21|10435.21|10435.21|10435.21|10435.21|10435.21|10435.21|0
1654074010000|2022-06-01 09:00:10|10435.66|10435.66|10435.66|10435.66|10435.66|10435.66|10435.66|10435.66|0
1654074020000|2022-06-01 09:00:20|10435.17|10435.17|10435.33|10435.33|10435.33|10435.33|10434.46|10434.46|0
1654074030000|2022-06-01 09:00:30|10435.76|10435.76|10434.89|10434.89|10435.76|10435.76|10434.89|10434.89|0
1654074040000|2022-06-01 09:00:40|10434.98|10434.98|10435.07|10435.07|10435.07|10435.07|10434.98|10434.98|0
1654074050000|2022-06-01 09:00:50|10435.5|10435.5|10435.68|10435.68|10435.68|10435.68|10435.5|10435.5|0
1654074060000|2022-06-01 09:01:00|10436.16|10436.16|10436.16|10436.16|10436.16|10436.16|10436.16|10436.16|0
1654074070000|2022-06-01 09:01:10|10436.52|10436.52|10436.75|10436.75|10436.75|10436.75|10436.52|10436.52|0
1654074090000|2022-06-01 09:01:30|10436.63|10436.63|10436.38|10436.38|10436.63|10436.63|10436.38|10436.38|0
1654074100000|2022-06-01 09:01:40|10436.47|10436.47|10436.76|10436.76|10436.76|10436.76|10436.47|10436.47|0
1654074120000|2022-06-01 09:02:00|10435.97|10435.97|10435.97|10435.97|10435.97|10435.97|10435.97|10435.97|0
1654074140000|2022-06-01 09:02:20|10435.29|10435.29|10434.79|10434.79|10435.29|10435.29|10434.79|10434.79|0
1654074150000|2022-06-01 09:02:30|10435.25|10435.25|10435.48|10435.48|10435.48|10435.48|10435.25|10435.25|0
1654074170000|2022-06-01 09:02:50|10435.8|10435.8|10435.8|10435.8|10435.8|10435.8|10435.8|10435.8|0
1654074180000|2022-06-01 09:03:00|10436.03|10436.03|10435.98|10435.98|10437.31|10437.31|10435.98|10435.98|0
1654074190000|2022-06-01 09:03:10|10436.35|10436.35|10436.2|10436.2|10436.35|10436.35|10436.2|10436.2|0
1654074200000|2022-06-01 09:03:20|10436.45|10436.45|10436.45|10436.45|10436.45|10436.45|10436.45|10436.45|0
1654074210000|2022-06-01 09:03:30|10436.08|10436.08|10439.42|10439.42|10439.42|10439.42|10436.08|10436.08|0
1654074220000|2022-06-01 09:03:40|10439.75|10439.75|10439.75|10439.75|10439.75|10439.75|10439.75|10439.75|0
1654074260000|2022-06-01 09:04:20|10439.87|10439.87|10439.26|10439.26|10439.87|10439.87|10439.26|10439.26|0
1654074270000|2022-06-01 09:04:30|10440.13|10440.13|10441.01|10441.01|10441.01|10441.01|10440.13|10440.13|0
1654074280000|2022-06-01 09:04:40|10440.15|10440.15|10440.15|10440.15|10440.15|10440.15|10440.15|10440.15|0
1654074300000|2022-06-01 09:05:00|10440.94|10440.94|10440.94|10440.94|10440.94|10440.94|10440.94|10440.94|0
1654074310000|2022-06-01 09:05:10|10440.72|10440.72|10441.57|10441.57|10441.57|10441.57|10440.72|10440.72|0
1654074320000|2022-06-01 09:05:20|10441.79|10441.79|10441.27|10441.27|10442.01|10442.01|10441.14|10441.14|0
1654074330000|2022-06-01 09:05:30|10441.43|10441.43|10440.99|10440.99|10441.43|10441.43|10440.99|10440.99|0
1654074340000|2022-06-01 09:05:40|10441.23|10441.23|10440.87|10440.87|10441.23|10441.23|10440.87|10440.87|0
1654074370000|2022-06-01 09:06:10|10441.29|10441.29|10441.29|10441.29|10441.29|10441.29|10441.29|10441.29|0
1654074380000|2022-06-01 09:06:20|10441.42|10441.42|10441.42|10441.42|10441.42|10441.42|10441.42|10441.42|0
1654074400000|2022-06-01 09:06:40|10441.81|10441.81|10442.79|10442.79|10442.79|10442.79|10441.81|10441.81|0
1654074410000|2022-06-01 09:06:50|10443.67|10443.67|10444.81|10444.81|10444.81|10444.81|10443.67|10443.67|0
1654074420000|2022-06-01 09:07:00|10443.89|10443.89|10444.37|10444.37|10444.37|10444.37|10443.89|10443.89|0
1654074430000|2022-06-01 09:07:10|10444.6|10444.6|10444.6|10444.6|10444.6|10444.6|10444.6|10444.6|0
1654074440000|2022-06-01 09:07:20|10443.73|10443.73|10443.73|10443.73|10443.73|10443.73|10443.73|10443.73|0
1654074450000|2022-06-01 09:07:30|10444.61|10444.61|10444.56|10444.56|10445.05|10445.05|10444.56|10444.56|0
1654074460000|2022-06-01 09:07:40|10444.06|10444.06|10444|10444|10444.06|10444.06|10443.2|10443.2|0
1654074470000|2022-06-01 09:07:50|10444.25|10444.25|10445.96|10445.96|10446.15|10446.15|10443.75|10443.75|0
1654074480000|2022-06-01 09:08:00|10446.09|10446.09|10448.83|10448.83|10448.83|10448.83|10446.09|10446.09|0
1654074490000|2022-06-01 09:08:10|10449.19|10449.19|10448.96|10448.96|10449.19|10449.19|10448.96|10448.96|0
1654074500000|2022-06-01 09:08:20|10449.31|10449.31|10449.81|10449.81|10449.81|10449.81|10449.31|10449.31|0
1654074510000|2022-06-01 09:08:30|10449.37|10449.37|10449.37|10449.37|10449.37|10449.37|10449.37|10449.37|0
1654074520000|2022-06-01 09:08:40|10448.75|10448.75|10448.75|10448.75|10448.75|10448.75|10448.75|10448.75|0
1654074530000|2022-06-01 09:08:50|10449.18|10449.18|10449.18|10449.18|10449.18|10449.18|10449.18|10449.18|0
1654074540000|2022-06-01 09:09:00|10449.53|10449.53|10449.53|10449.53|10449.53|10449.53|10449.53|10449.53|0
1654074550000|2022-06-01 09:09:10|10448.75|10448.75|10449.64|10449.64|10449.64|10449.64|10448.75|10448.75|0
1654074560000|2022-06-01 09:09:20|10448.95|10448.95|10448.73|10448.73|10448.95|10448.95|10448.73|10448.73|0
1654074570000|2022-06-01 09:09:30|10448.58|10448.58|10448.58|10448.58|10448.58|10448.58|10448.58|10448.58|0
1654074590000|2022-06-01 09:09:50|10448.8|10448.8|10448.37|10448.37|10448.8|10448.8|10448.37|10448.37|0
1654074620000|2022-06-01 09:10:20|10448.14|10448.14|10444.95|10444.95|10448.14|10448.14|10444.45|10444.45|0
1654074630000|2022-06-01 09:10:30|10445.44|10445.44|10446.64|10446.64|10447.01|10447.01|10445.44|10445.44|0
1654074640000|2022-06-01 09:10:40|10447.1|10447.1|10446.18|10446.18|10447.1|10447.1|10446.18|10446.18|0
1654074650000|2022-06-01 09:10:50|10445.31|10445.31|10445.53|10445.53|10445.53|10445.53|10445.31|10445.31|0
1654074680000|2022-06-01 09:11:20|10445.72|10445.72|10445.72|10445.72|10445.72|10445.72|10445.72|10445.72|0
1654074700000|2022-06-01 09:11:40|10445.22|10445.22|10445.22|10445.22|10445.22|10445.22|10445.22|10445.22|0
1654074710000|2022-06-01 09:11:50|10444.78|10444.78|10444.78|10444.78|10444.78|10444.78|10444.78|10444.78|0
1654074720000|2022-06-01 09:12:00|10444.55|10444.55|10443.45|10443.45|10444.55|10444.55|10443.45|10443.45|0
1654074730000|2022-06-01 09:12:10|10444.07|10444.07|10444.86|10444.86|10444.86|10444.86|10444.07|10444.07|0
1654074750000|2022-06-01 09:12:30|10444.41|10444.41|10444.62|10444.62|10444.62|10444.62|10444.19|10444.19|0
1654074760000|2022-06-01 09:12:40|10444.52|10444.52|10444.52|10444.52|10444.52|10444.52|10444.52|10444.52|0
1654074770000|2022-06-01 09:12:50|10442.16|10442.16|10442.06|10442.06|10442.16|10442.16|10442.06|10442.06|0
1654074800000|2022-06-01 09:13:20|10441.27|10441.27|10440.9|10440.9|10441.27|10441.27|10440.9|10440.9|0
1654074810000|2022-06-01 09:13:30|10440.37|10440.37|10440.95|10440.95|10440.95|10440.95|10440.37|10440.37|0
1654074820000|2022-06-01 09:13:40|10440.58|10440.58|10440.58|10440.58|10440.58|10440.58|10440.58|10440.58|0
1654074840000|2022-06-01 09:14:00|10440.81|10440.81|10440.81|10440.81|10440.81|10440.81|10440.81|10440.81|0
1654074850000|2022-06-01 09:14:10|10441.06|10441.06|10440.92|10440.92|10441.77|10441.77|10440.92|10440.92|0
1654074860000|2022-06-01 09:14:20|10440.76|10440.76|10440.76|10440.76|10440.76|10440.76|10440.76|10440.76|0
1654074870000|2022-06-01 09:14:30|10440.44|10440.44|10439.84|10439.84|10440.44|10440.44|10439.84|10439.84|0
1654074880000|2022-06-01 09:14:40|10439.62|10439.62|10438.74|10438.74|10439.62|10439.62|10438.31|10438.31|0
1654074890000|2022-06-01 09:14:50|10438.41|10438.41|10438.58|10438.58|10438.58|10438.58|10438.41|10438.41|0
1654074900000|2022-06-01 09:15:00|10438.36|10438.36|10438.36|10438.36|10438.36|10438.36|10438.36|10438.36|0
1654074910000|2022-06-01 09:15:10|10438.71|10438.71|10438.71|10438.71|10438.71|10438.71|10438.71|10438.71|0
1654074920000|2022-06-01 09:15:20|10438.48|10438.48|10438.48|10438.48|10438.48|10438.48|10438.48|10438.48|0
1654074940000|2022-06-01 09:15:40|10438.81|10438.81|10438.81|10438.81|10438.81|10438.81|10438.81|10438.81|0
1654074950000|2022-06-01 09:15:50|10439.18|10439.18|10439.33|10439.33|10439.33|10439.33|10438.96|10438.96|0
1654074960000|2022-06-01 09:16:00|10439.45|10439.45|10439|10439|10439.45|10439.45|10439|10439|0
1654074970000|2022-06-01 09:16:10|10438.83|10438.83|10438.57|10438.57|10438.83|10438.83|10438.57|10438.57|0
1654074980000|2022-06-01 09:16:20|10438.35|10438.35|10439.03|10439.03|10439.03|10439.03|10438.17|10438.17|0
1654074990000|2022-06-01 09:16:30|10438.66|10438.66|10438.5|10438.5|10438.66|10438.66|10438.5|10438.5|0
1654075000000|2022-06-01 09:16:40|10438.87|10438.87|10438.87|10438.87|10438.87|10438.87|10438.87|10438.87|0
1654075020000|2022-06-01 09:17:00|10438.45|10438.45|10438.01|10438.01|10438.45|10438.45|10438.01|10438.01|0
1654075050000|2022-06-01 09:17:30|10438.51|10438.51|10438.51|10438.51|10438.51|10438.51|10438.51|10438.51|0
1654075060000|2022-06-01 09:17:40|10438.94|10438.94|10438.94|10438.94|10438.94|10438.94|10438.94|10438.94|0
1654075070000|2022-06-01 09:17:50|10438.16|10438.16|10438.39|10438.39|10438.39|10438.39|10437.38|10437.38|0
1654075080000|2022-06-01 09:18:00|10438.82|10438.82|10439.06|10439.06|10439.06|10439.06|10438.82|10438.82|0
1654075090000|2022-06-01 09:18:10|10439.59|10439.59|10440.69|10440.69|10440.69|10440.69|10439.34|10439.34|0
1654075110000|2022-06-01 09:18:30|10440.88|10440.88|10440.88|10440.88|10440.88|10440.88|10440.88|10440.88|0
1654075120000|2022-06-01 09:18:40|10440.44|10440.44|10441.54|10441.54|10441.54|10441.54|10440.44|10440.44|0
1654075160000|2022-06-01 09:19:20|10441.73|10441.73|10441.73|10441.73|10441.73|10441.73|10441.73|10441.73|0
1654075170000|2022-06-01 09:19:30|10441.51|10441.51|10441.51|10441.51|10441.51|10441.51|10441.51|10441.51|0
1654075180000|2022-06-01 09:19:40|10441.07|10441.07|10441.07|10441.07|10441.07|10441.07|10441.07|10441.07|0
1654075220000|2022-06-01 09:20:20|10440.42|10440.42|10441.92|10441.92|10441.92|10441.92|10440.42|10440.42|0
1654075230000|2022-06-01 09:20:30|10441.77|10441.77|10441.08|10441.08|10441.77|10441.77|10441.08|10441.08|0
1654075240000|2022-06-01 09:20:40|10441.52|10441.52|10441.78|10441.78|10441.96|10441.96|10441.43|10441.43|0
1654075250000|2022-06-01 09:20:50|10441.55|10441.55|10441.03|10441.03|10441.55|10441.55|10440.81|10440.81|0
1654075260000|2022-06-01 09:21:00|10441.13|10441.13|10440.94|10440.94|10441.13|10441.13|10440.94|10440.94|0
1654075270000|2022-06-01 09:21:10|10441.8|10441.8|10442.16|10442.16|10442.16|10442.16|10441.8|10441.8|0
1654075280000|2022-06-01 09:21:20|10441.94|10441.94|10441.68|10441.68|10442.43|10442.43|10441.68|10441.68|0
1654075300000|2022-06-01 09:21:40|10441.43|10441.43|10439.26|10439.26|10441.43|10441.43|10438.24|10438.24|0
1654075320000|2022-06-01 09:22:00|10440.04|10440.04|10442.04|10442.04|10442.04|10442.04|10440.04|10440.04|0
1654075330000|2022-06-01 09:22:10|10442.41|10442.41|10443.28|10443.28|10443.28|10443.28|10442.41|10442.41|0
1654075350000|2022-06-01 09:22:30|10443.03|10443.03|10443.03|10443.03|10443.03|10443.03|10443.03|10443.03|0
1654075360000|2022-06-01 09:22:40|10443.25|10443.25|10443.48|10443.48|10443.48|10443.48|10443.25|10443.25|0
1654075370000|2022-06-01 09:22:50|10443.61|10443.61|10443.61|10443.61|10443.61|10443.61|10443.61|10443.61|0
1654075380000|2022-06-01 09:23:00|10443.52|10443.52|10443.52|10443.52|10443.52|10443.52|10443.52|10443.52|0
1654075390000|2022-06-01 09:23:10|10443.32|10443.32|10446.69|10446.69|10446.69|10446.69|10443.32|10443.32|0
1654075400000|2022-06-01 09:23:20|10446.44|10446.44|10446.44|10446.44|10446.44|10446.44|10446.44|10446.44|0
1654075410000|2022-06-01 09:23:30|10446.28|10446.28|10446.28|10446.28|10446.28|10446.28|10446.28|10446.28|0
1654075430000|2022-06-01 09:23:50|10446.03|10446.03|10446.03|10446.03|10446.03|10446.03|10446.03|10446.03|0
1654075440000|2022-06-01 09:24:00|10445.76|10445.76|10445.52|10445.52|10445.76|10445.76|10445.52|10445.52|0
1654075450000|2022-06-01 09:24:10|10445.44|10445.44|10445.44|10445.44|10445.44|10445.44|10445.44|10445.44|0
1654075480000|2022-06-01 09:24:40|10445.26|10445.26|10445.26|10445.26|10445.26|10445.26|10445.26|10445.26|0
1654075490000|2022-06-01 09:24:50|10444.93|10444.93|10444.93|10444.93|10444.93|10444.93|10444.93|10444.93|0
1654075500000|2022-06-01 09:25:00|10445.16|10445.16|10446.26|10446.26|10446.26|10446.26|10444.79|10444.79|0
1654075520000|2022-06-01 09:25:20|10447.04|10447.04|10447.83|10447.83|10447.83|10447.83|10447.04|10447.04|0
1654075530000|2022-06-01 09:25:30|10448.29|10448.29|10447.39|10447.39|10448.7|10448.7|10447.39|10447.39|0
1654075540000|2022-06-01 09:25:40|10447.16|10447.16|10446.94|10446.94|10447.16|10447.16|10446.94|10446.94|0
1654075550000|2022-06-01 09:25:50|10447.39|10447.39|10448.61|10448.61|10448.61|10448.61|10447.39|10447.39|0
1654075560000|2022-06-01 09:26:00|10447.93|10447.93|10446.13|10446.13|10447.93|10447.93|10446.13|10446.13|0
1654075570000|2022-06-01 09:26:10|10446.63|10446.63|10446.63|10446.63|10446.63|10446.63|10446.63|10446.63|0
1654075580000|2022-06-01 09:26:20|10446.87|10446.87|10446.87|10446.87|10446.87|10446.87|10446.87|10446.87|0
1654075600000|2022-06-01 09:26:40|10447.1|10447.1|10447.1|10447.1|10447.1|10447.1|10447.1|10447.1|0
1654075610000|2022-06-01 09:26:50|10447.55|10447.55|10447.78|10447.78|10447.78|10447.78|10447.55|10447.55|0
1654075630000|2022-06-01 09:27:10|10448.47|10448.47|10449.38|10449.38|10449.38|10449.38|10448.47|10448.47|0
1654075640000|2022-06-01 09:27:20|10448.47|10448.47|10449.81|10449.81|10449.81|10449.81|10448.24|10448.24|0
1654075650000|2022-06-01 09:27:30|10449.88|10449.88|10451.62|10451.62|10451.62|10451.62|10449.88|10449.88|0
1654075660000|2022-06-01 09:27:40|10450.84|10450.84|10451.5|10451.5|10451.5|10451.5|10450.84|10450.84|0
1654075670000|2022-06-01 09:27:50|10450.35|10450.35|10450.35|10450.35|10450.35|10450.35|10450.35|10450.35|0
1654075680000|2022-06-01 09:28:00|10450.12|10450.12|10451|10451|10451|10451|10449.34|10449.34|0
1654075690000|2022-06-01 09:28:10|10448.88|10448.88|10452.37|10452.37|10452.37|10452.37|10448.7|10448.7|0
1654075700000|2022-06-01 09:28:20|10452.87|10452.87|10453.04|10453.04|10453.04|10453.04|10452.87|10452.87|0
1654075720000|2022-06-01 09:28:40|10454.33|10454.33|10454.79|10454.79|10454.79|10454.79|10453.9|10453.9|0
1654075730000|2022-06-01 09:28:50|10455.27|10455.27|10455.15|10455.15|10455.27|10455.27|10455.15|10455.15|0
1654075740000|2022-06-01 09:29:00|10455.37|10455.37|10457.51|10457.51|10457.51|10457.51|10455.37|10455.37|0
1654075750000|2022-06-01 09:29:10|10457.89|10457.89|10458.47|10458.47|10458.47|10458.47|10457.89|10457.89|0
1654075760000|2022-06-01 09:29:20|10458.6|10458.6|10458.51|10458.51|10458.6|10458.6|10458.35|10458.35|0
1654075780000|2022-06-01 09:29:40|10458.38|10458.38|10458.38|10458.38|10458.38|10458.38|10458.38|10458.38|0
1654075800000|2022-06-01 09:30:00|10459.07|10459.07|10458.61|10458.61|10459.07|10459.07|10458.61|10458.61|0
1654075810000|2022-06-01 09:30:10|10458.18|10458.18|10458.16|10458.16|10458.61|10458.61|10458.16|10458.16|0
1654075830000|2022-06-01 09:30:30|10457.66|10457.66|10457.66|10457.66|10457.66|10457.66|10457.66|10457.66|0
1654075840000|2022-06-01 09:30:40|10458.54|10458.54|10458.54|10458.54|10458.54|10458.54|10457.75|10457.75|0
1654075850000|2022-06-01 09:30:50|10457.66|10457.66|10457.34|10457.34|10457.66|10457.66|10457.34|10457.34|0
1654075860000|2022-06-01 09:31:00|10457.15|10457.15|10456.72|10456.72|10457.59|10457.59|10456.72|10456.72|0
1654075870000|2022-06-01 09:31:10|10456.28|10456.28|10456.72|10456.72|10456.72|10456.72|10456.28|10456.28|0
1654075880000|2022-06-01 09:31:20|10456.22|10456.22|10456.22|10456.22|10456.22|10456.22|10456.22|10456.22|0
1654075920000|2022-06-01 09:32:00|10456.5|10456.5|10456.5|10456.5|10456.5|10456.5|10456.5|10456.5|0
1654075930000|2022-06-01 09:32:10|10456.89|10456.89|10456.1|10456.1|10456.89|10456.89|10455.32|10455.32|0
1654075940000|2022-06-01 09:32:20|10455.86|10455.86|10455.86|10455.86|10455.86|10455.86|10455.86|10455.86|0
1654075960000|2022-06-01 09:32:40|10455.4|10455.4|10455.86|10455.86|10455.86|10455.86|10455.4|10455.4|0
1654075970000|2022-06-01 09:32:50|10455.76|10455.76|10455.76|10455.76|10455.76|10455.76|10455.76|10455.76|0
1654075980000|2022-06-01 09:33:00|10455.41|10455.41|10455.78|10455.78|10455.78|10455.78|10455.23|10455.23|0
1654075990000|2022-06-01 09:33:10|10456.24|10456.24|10456.24|10456.24|10456.24|10456.24|10456.24|10456.24|0
1654076000000|2022-06-01 09:33:20|10456.61|10456.61|10456.61|10456.61|10456.61|10456.61|10456.61|10456.61|0
1654076020000|2022-06-01 09:33:40|10456.83|10456.83|10456.71|10456.71|10456.83|10456.83|10456.51|10456.51|0
1654076030000|2022-06-01 09:33:50|10457.56|10457.56|10457.56|10457.56|10457.56|10457.56|10457.56|10457.56|0
1654076040000|2022-06-01 09:34:00|10457.47|10457.47|10458.99|10458.99|10458.99|10458.99|10457.47|10457.47|0
1654076050000|2022-06-01 09:34:10|10458.56|10458.56|10459.21|10459.21|10459.21|10459.21|10458.56|10458.56|0
1654076060000|2022-06-01 09:34:20|10459.58|10459.58|10459.66|10459.66|10459.66|10459.66|10459.58|10459.58|0
1654076070000|2022-06-01 09:34:30|10458.81|10458.81|10459.23|10459.23|10459.23|10459.23|10458.81|10458.81|0
1654076080000|2022-06-01 09:34:40|10460.02|10460.02|10460.02|10460.02|10460.02|10460.02|10460.02|10460.02|0
1654076090000|2022-06-01 09:34:50|10460.8|10460.8|10461.08|10461.08|10461.08|10461.08|10460.8|10460.8|0
1654076100000|2022-06-01 09:35:00|10461.31|10461.31|10460.51|10460.51|10461.31|10461.31|10460.51|10460.51|0
1654076110000|2022-06-01 09:35:10|10462.22|10462.22|10462.03|10462.03|10462.22|10462.22|10462.03|10462.03|0
1654076130000|2022-06-01 09:35:30|10461.66|10461.66|10461.66|10461.66|10461.66|10461.66|10461.66|10461.66|0
1654076160000|2022-06-01 09:36:00|10462.57|10462.57|10462.3|10462.3|10463.2|10463.2|10461.87|10461.87|0
1654076170000|2022-06-01 09:36:10|10461.87|10461.87|10461.78|10461.78|10461.87|10461.87|10461.64|10461.64|0
1654076200000|2022-06-01 09:36:40|10461.34|10461.34|10460.12|10460.12|10461.34|10461.34|10459.77|10459.77|0
1654076210000|2022-06-01 09:36:50|10459.34|10459.34|10459.11|10459.11|10459.34|10459.34|10459.11|10459.11|0
1654076220000|2022-06-01 09:37:00|10459.3|10459.3|10459.3|10459.3|10459.3|10459.3|10459.3|10459.3|0
1654076230000|2022-06-01 09:37:10|10460.87|10460.87|10460.87|10460.87|10460.87|10460.87|10460.87|10460.87|0
1654076240000|2022-06-01 09:37:20|10461.75|10461.75|10461.37|10461.37|10461.75|10461.75|10461.37|10461.37|0
1654076250000|2022-06-01 09:37:30|10462.38|10462.38|10465.68|10465.68|10465.68|10465.68|10462.38|10462.38|0
1654076280000|2022-06-01 09:38:00|10465.58|10465.58|10465.47|10465.47|10465.58|10465.58|10465.47|10465.47|0
1654076300000|2022-06-01 09:38:20|10463.12|10463.12|10463.12|10463.12|10463.12|10463.12|10463.12|10463.12|0
1654076310000|2022-06-01 09:38:30|10463.49|10463.49|10463.12|10463.12|10463.49|10463.49|10463.12|10463.12|0
1654076320000|2022-06-01 09:38:40|10463.49|10463.49|10464.15|10464.15|10464.15|10464.15|10463.49|10463.49|0
1654076330000|2022-06-01 09:38:50|10468.43|10468.43|10466.29|10466.29|10468.43|10468.43|10466.29|10466.29|0
1654076340000|2022-06-01 09:39:00|10466.53|10466.53|10467.18|10467.18|10467.61|10467.61|10466.53|10466.53|0
1654076350000|2022-06-01 09:39:10|10466.75|10466.75|10471.64|10471.64|10471.64|10471.64|10466.32|10466.32|0
1654076360000|2022-06-01 09:39:20|10471.42|10471.42|10474.37|10474.37|10474.37|10474.37|10471.42|10471.42|0
1654076370000|2022-06-01 09:39:30|10474.24|10474.24|10473.78|10473.78|10474.24|10474.24|10473.78|10473.78|0
1654076380000|2022-06-01 09:39:40|10473.71|10473.71|10473.71|10473.71|10473.71|10473.71|10473.71|10473.71|0
1654076390000|2022-06-01 09:39:50|10473.54|10473.54|10474.26|10474.26|10474.26|10474.26|10473.31|10473.31|0
1654076400000|2022-06-01 09:40:00|10474.07|10474.07|10474.5|10474.5|10474.5|10474.5|10474.07|10474.07|0
1654076420000|2022-06-01 09:40:20|10473.64|10473.64|10473.64|10473.64|10473.64|10473.64|10473.64|10473.64|0
1654076430000|2022-06-01 09:40:30|10473.86|10473.86|10473.86|10473.86|10473.86|10473.86|10473.86|10473.86|0
1654076450000|2022-06-01 09:40:50|10474.08|10474.08|10473.63|10473.63|10474.08|10474.08|10473.17|10473.17|0
1654076460000|2022-06-01 09:41:00|10473.2|10473.2|10472.18|10472.18|10473.2|10473.2|10472.18|10472.18|0
1654076470000|2022-06-01 09:41:10|10471.76|10471.76|10471.53|10471.53|10471.76|10471.76|10471.53|10471.53|0
1654076510000|2022-06-01 09:41:50|10471.1|10471.1|10471.1|10471.1|10471.1|10471.1|10471.1|10471.1|0
1654076520000|2022-06-01 09:42:00|10470.67|10470.67|10471.1|10471.1|10471.1|10471.1|10470.67|10470.67|0
1654076530000|2022-06-01 09:42:10|10470.24|10470.24|10470.24|10470.24|10470.24|10470.24|10470.24|10470.24|0
1654076540000|2022-06-01 09:42:20|10469.82|10469.82|10469.82|10469.82|10469.82|10469.82|10469.82|10469.82|0
1654076550000|2022-06-01 09:42:30|10469.59|10469.59|10469.05|10469.05|10469.59|10469.59|10469.05|10469.05|0
1654076560000|2022-06-01 09:42:40|10469.21|10469.21|10469.09|10469.09|10469.21|10469.21|10468.86|10468.86|0
1654076570000|2022-06-01 09:42:50|10469.17|10469.17|10469.17|10469.17|10469.17|10469.17|10469.17|10469.17|0
1654076580000|2022-06-01 09:43:00|10469.36|10469.36|10465.51|10465.51|10469.36|10469.36|10465.51|10465.51|0
1654076590000|2022-06-01 09:43:10|10465.74|10465.74|10465.28|10465.28|10465.74|10465.74|10465.28|10465.28|0
1654076610000|2022-06-01 09:43:30|10465.72|10465.72|10465.72|10465.72|10465.72|10465.72|10465.72|10465.72|0
1654076620000|2022-06-01 09:43:40|10465.5|10465.5|10466.19|10466.19|10466.19|10466.19|10465.5|10465.5|0
1654076650000|2022-06-01 09:44:10|10465.53|10465.53|10465.53|10465.53|10465.53|10465.53|10465.53|10465.53|0
1654076670000|2022-06-01 09:44:30|10464.84|10464.84|10464.16|10464.16|10464.84|10464.84|10463.73|10463.73|0
1654076680000|2022-06-01 09:44:40|10463.73|10463.73|10462.58|10462.58|10463.73|10463.73|10462.58|10462.58|0
1654076700000|2022-06-01 09:45:00|10462.35|10462.35|10462.24|10462.24|10462.35|10462.35|10462.24|10462.24|0
1654076710000|2022-06-01 09:45:10|10462.07|10462.07|10459.94|10459.94|10462.07|10462.07|10459.94|10459.94|0
1654076720000|2022-06-01 09:45:20|10459.85|10459.85|10459.02|10459.02|10459.85|10459.85|10459.02|10459.02|0
1654076730000|2022-06-01 09:45:30|10458.83|10458.83|10457.51|10457.51|10458.83|10458.83|10457.51|10457.51|0
1654076750000|2022-06-01 09:45:50|10457.36|10457.36|10456.58|10456.58|10457.36|10457.36|10455.8|10455.8|0
1654076760000|2022-06-01 09:46:00|10456.66|10456.66|10456.73|10456.73|10456.73|10456.73|10456.66|10456.66|0
1654076770000|2022-06-01 09:46:10|10456.31|10456.31|10456.31|10456.31|10456.31|10456.31|10456.31|10456.31|0
1654076780000|2022-06-01 09:46:20|10455.85|10455.85|10455.85|10455.85|10455.85|10455.85|10455.85|10455.85|0
1654076800000|2022-06-01 09:46:40|10455.62|10455.62|10455.62|10455.62|10455.62|10455.62|10455.62|10455.62|0
1654076830000|2022-06-01 09:47:10|10455.27|10455.27|10455.27|10455.27|10455.27|10455.27|10455.27|10455.27|0
1654076840000|2022-06-01 09:47:20|10454.83|10454.83|10453.93|10453.93|10454.83|10454.83|10453.93|10453.93|0
1654076850000|2022-06-01 09:47:30|10453.8|10453.8|10453.37|10453.37|10453.8|10453.8|10453.37|10453.37|0
1654076880000|2022-06-01 09:48:00|10453.61|10453.61|10453.24|10453.24|10453.7|10453.7|10452.81|10452.81|0
1654076900000|2022-06-01 09:48:20|10453.46|10453.46|10453.46|10453.46|10453.46|10453.46|10453.46|10453.46|0
1654076920000|2022-06-01 09:48:40|10453.02|10453.02|10453.02|10453.02|10453.02|10453.02|10453.02|10453.02|0
1654076940000|2022-06-01 09:49:00|10453.27|10453.27|10452.85|10452.85|10453.27|10453.27|10452.59|10452.59|0
1654076950000|2022-06-01 09:49:10|10453.08|10453.08|10453.08|10453.08|10453.08|10453.08|10453.08|10453.08|0
1654076960000|2022-06-01 09:49:20|10452.64|10452.64|10451.96|10451.96|10452.64|10452.64|10451.96|10451.96|0
1654076970000|2022-06-01 09:49:30|10451.73|10451.73|10450.91|10450.91|10451.73|10451.73|10450.69|10450.69|0
1654076980000|2022-06-01 09:49:40|10450.82|10450.82|10450.73|10450.73|10450.82|10450.82|10450.73|10450.73|0
1654076990000|2022-06-01 09:49:50|10450.31|10450.31|10450.08|10450.08|10450.31|10450.31|10450.08|10450.08|0
1654077000000|2022-06-01 09:50:00|10450.27|10450.27|10450.55|10450.55|10450.55|10450.55|10450.27|10450.27|0
1654077010000|2022-06-01 09:50:10|10450.44|10450.44|10450.54|10450.54|10450.54|10450.54|10450.44|10450.44|0
1654077020000|2022-06-01 09:50:20|10449.82|10449.82|10450.25|10450.25|10450.25|10450.25|10449.82|10449.82|0
1654077030000|2022-06-01 09:50:30|10450.12|10450.12|10450.23|10450.23|10450.23|10450.23|10450.12|10450.12|0
1654077040000|2022-06-01 09:50:40|10451.01|10451.01|10451.01|10451.01|10451.01|10451.01|10451.01|10451.01|0
1654077060000|2022-06-01 09:51:00|10450.55|10450.55|10450.92|10450.92|10450.92|10450.92|10450.27|10450.27|0
1654077080000|2022-06-01 09:51:20|10451.07|10451.07|10449.83|10449.83|10451.07|10451.07|10449.83|10449.83|0
1654077090000|2022-06-01 09:51:30|10448.96|10448.96|10448.96|10448.96|10448.96|10448.96|10448.96|10448.96|0
1654077100000|2022-06-01 09:51:40|10446.61|10446.61|10446.61|10446.61|10446.61|10446.61|10446.61|10446.61|0
1654077110000|2022-06-01 09:51:50|10446.42|10446.42|10445.95|10445.95|10446.42|10446.42|10445.95|10445.95|0
1654077130000|2022-06-01 09:52:10|10446.39|10446.39|10446.39|10446.39|10446.39|10446.39|10446.39|10446.39|0
1654077150000|2022-06-01 09:52:30|10445.89|10445.89|10446.68|10446.68|10446.68|10446.68|10445.89|10445.89|0
1654077160000|2022-06-01 09:52:40|10447.46|10447.46|10447.84|10447.84|10447.84|10447.84|10447.46|10447.46|0
1654077170000|2022-06-01 09:52:50|10448.29|10448.29|10448.29|10448.29|10448.29|10448.29|10448.29|10448.29|0
1654077180000|2022-06-01 09:53:00|10448.92|10448.92|10449.41|10449.41|10449.41|10449.41|10448.92|10448.92|0
1654077190000|2022-06-01 09:53:10|10449.79|10449.79|10450.09|10450.09|10450.21|10450.21|10449.79|10449.79|0
1654077210000|2022-06-01 09:53:30|10452.09|10452.09|10452.02|10452.02|10452.45|10452.45|10452.02|10452.02|0
1654077240000|2022-06-01 09:54:00|10453.29|10453.29|10453.87|10453.87|10453.87|10453.87|10453.29|10453.29|0
1654077250000|2022-06-01 09:54:10|10454.04|10454.04|10453.83|10453.83|10454.04|10454.04|10453.83|10453.83|0
1654077260000|2022-06-01 09:54:20|10453.98|10453.98|10454.63|10454.63|10456.07|10456.07|10453.98|10453.98|0
1654077280000|2022-06-01 09:54:40|10454.42|10454.42|10454.42|10454.42|10454.42|10454.42|10454.42|10454.42|0
1654077300000|2022-06-01 09:55:00|10453.99|10453.99|10453.99|10453.99|10453.99|10453.99|10453.99|10453.99|0
1654077310000|2022-06-01 09:55:10|10454.44|10454.44|10454.44|10454.44|10454.44|10454.44|10454.44|10454.44|0
1654077320000|2022-06-01 09:55:20|10454.53|10454.53|10454.53|10454.53|10454.53|10454.53|10454.53|10454.53|0
1654077330000|2022-06-01 09:55:30|10454.9|10454.9|10455.64|10455.64|10455.64|10455.64|10454.9|10454.9|0
1654077340000|2022-06-01 09:55:40|10455.72|10455.72|10456.25|10456.25|10456.25|10456.25|10455.72|10455.72|0
1654077350000|2022-06-01 09:55:50|10456.41|10456.41|10456.41|10456.41|10456.41|10456.41|10456.41|10456.41|0
1654077370000|2022-06-01 09:56:10|10456.57|10456.57|10456.57|10456.57|10456.57|10456.57|10456.57|10456.57|0
1654077380000|2022-06-01 09:56:20|10456.14|10456.14|10456.82|10456.82|10456.82|10456.82|10456.14|10456.14|0
1654077390000|2022-06-01 09:56:30|10456.38|10456.38|10456.38|10456.38|10456.38|10456.38|10456.38|10456.38|0
1654077400000|2022-06-01 09:56:40|10456.01|10456.01|10456.44|10456.44|10456.44|10456.44|10456.01|10456.01|0
1654077410000|2022-06-01 09:56:50|10456.74|10456.74|10456.89|10456.89|10456.89|10456.89|10456.74|10456.74|0
1654077420000|2022-06-01 09:57:00|10457.22|10457.22|10457.66|10457.66|10457.66|10457.66|10457.22|10457.22|0
1654077430000|2022-06-01 09:57:10|10457.55|10457.55|10457.55|10457.55|10457.55|10457.55|10457.55|10457.55|0
1654077440000|2022-06-01 09:57:20|10458.23|10458.23|10458.32|10458.32|10458.32|10458.32|10458.23|10458.23|0
1654077450000|2022-06-01 09:57:30|10458.49|10458.49|10461.05|10461.05|10461.05|10461.05|10458.49|10458.49|0
1654077460000|2022-06-01 09:57:40|10462.62|10462.62|10463.4|10463.4|10463.4|10463.4|10461.83|10461.83|0
1654077480000|2022-06-01 09:58:00|10463.57|10463.57|10464.17|10464.17|10464.17|10464.17|10463.57|10463.57|0
1654077510000|2022-06-01 09:58:30|10464.26|10464.26|10465.88|10465.88|10465.88|10465.88|10464.26|10464.26|0
1654077520000|2022-06-01 09:58:40|10465.99|10465.99|10465.71|10465.71|10465.99|10465.99|10465.71|10465.71|0
1654077530000|2022-06-01 09:58:50|10465.34|10465.34|10465.34|10465.34|10465.34|10465.34|10465.34|10465.34|0
1654077540000|2022-06-01 09:59:00|10463.77|10463.77|10464.23|10464.23|10464.56|10464.56|10463.77|10463.77|0
1654077550000|2022-06-01 09:59:10|10463.35|10463.35|10462.75|10462.75|10463.35|10463.35|10462.67|10462.67|0
1654077560000|2022-06-01 09:59:20|10462.49|10462.49|10462.49|10462.49|10462.49|10462.49|10462.49|10462.49|0
1654077570000|2022-06-01 09:59:30|10462.86|10462.86|10462.67|10462.67|10462.86|10462.86|10462.67|10462.67|0
1654077580000|2022-06-01 09:59:40|10463.1|10463.1|10463.1|10463.1|10463.1|10463.1|10462.67|10462.67|0
1654077590000|2022-06-01 09:59:50|10463.28|10463.28|10460.67|10460.67|10463.28|10463.28|10460.67|10460.67|0
1654077600000|2022-06-01 10:00:00|10460.24|10460.24|10460.3|10460.3|10460.67|10460.67|10460.24|10460.24|0
1654077610000|2022-06-01 10:00:10|10460.08|10460.08|10459.49|10459.49|10460.08|10460.08|10459.49|10459.49|0
1654077620000|2022-06-01 10:00:20|10459.27|10459.27|10458.84|10458.84|10459.27|10459.27|10458.84|10458.84|0
1654077630000|2022-06-01 10:00:30|10458.74|10458.74|10457.61|10457.61|10458.74|10458.74|10457.61|10457.61|0
1654077640000|2022-06-01 10:00:40|10456.95|10456.95|10454.85|10454.85|10456.95|10456.95|10454.85|10454.85|0
1654077650000|2022-06-01 10:00:50|10454.42|10454.42|10454.27|10454.27|10454.65|10454.65|10454.27|10454.27|0
1654077660000|2022-06-01 10:01:00|10454.15|10454.15|10453.77|10453.77|10454.15|10454.15|10453.77|10453.77|0
1654077670000|2022-06-01 10:01:10|10453.69|10453.69|10453.52|10453.52|10453.69|10453.69|10453.52|10453.52|0
1654077680000|2022-06-01 10:01:20|10453.19|10453.19|10453.09|10453.09|10453.19|10453.19|10453.09|10453.09|0
1654077690000|2022-06-01 10:01:30|10453.19|10453.19|10453|10453|10453.19|10453.19|10453|10453|0
1654077710000|2022-06-01 10:01:50|10452.28|10452.28|10447.99|10447.99|10452.28|10452.28|10447.99|10447.99|0
1654077720000|2022-06-01 10:02:00|10448.88|10448.88|10449.2|10449.2|10449.55|10449.55|10448.88|10448.88|0
1654077730000|2022-06-01 10:02:10|10448.7|10448.7|10448.54|10448.54|10448.7|10448.7|10447.9|10447.9|0
1654077740000|2022-06-01 10:02:20|10448.66|10448.66|10448.66|10448.66|10448.66|10448.66|10448.66|10448.66|0
1654077770000|2022-06-01 10:02:50|10448.44|10448.44|10448.44|10448.44|10448.44|10448.44|10448.44|10448.44|0
1654077780000|2022-06-01 10:03:00|10448.66|10448.66|10448.66|10448.66|10448.66|10448.66|10448.66|10448.66|0
1654077790000|2022-06-01 10:03:10|10451.01|10451.01|10451.01|10451.01|10451.01|10451.01|10451.01|10451.01|0
1654077810000|2022-06-01 10:03:30|10450.76|10450.76|10450.35|10450.35|10450.99|10450.99|10450.35|10450.35|0
1654077830000|2022-06-01 10:03:50|10450.67|10450.67|10450.67|10450.67|10450.67|10450.67|10450.67|10450.67|0
1654077840000|2022-06-01 10:04:00|10451.55|10451.55|10451.65|10451.65|10451.65|10451.65|10451.55|10451.55|0
1654077850000|2022-06-01 10:04:10|10450.87|10450.87|10450.87|10450.87|10450.87|10450.87|10450.87|10450.87|0
1654077860000|2022-06-01 10:04:20|10450.18|10450.18|10450.41|10450.41|10450.41|10450.41|10450.18|10450.18|0
1654077870000|2022-06-01 10:04:30|10449.98|10449.98|10449.98|10449.98|10449.98|10449.98|10449.98|10449.98|0
1654077880000|2022-06-01 10:04:40|10449.37|10449.37|10449.01|10449.01|10449.37|10449.37|10449.01|10449.01|0
1654077890000|2022-06-01 10:04:50|10448.39|10448.39|10448.17|10448.17|10448.39|10448.39|10448.17|10448.17|0
1654077900000|2022-06-01 10:05:00|10445.76|10445.76|10444.85|10444.85|10445.76|10445.76|10444.85|10444.85|0
1654077910000|2022-06-01 10:05:10|10444.4|10444.4|10444|10444|10444.4|10444.4|10443.77|10443.77|0
1654077920000|2022-06-01 10:05:20|10443.77|10443.77|10443.77|10443.77|10443.77|10443.77|10443.77|10443.77|0
1654077930000|2022-06-01 10:05:30|10443.66|10443.66|10443.66|10443.66|10443.66|10443.66|10443.66|10443.66|0
1654077940000|2022-06-01 10:05:40|10444.09|10444.09|10444.23|10444.23|10444.23|10444.23|10444|10444|0
1654077960000|2022-06-01 10:06:00|10439.53|10439.53|10441.09|10441.09|10441.09|10441.09|10439.53|10439.53|0
1654077970000|2022-06-01 10:06:10|10440.81|10440.81|10439.74|10439.74|10441.5|10441.5|10439.74|10439.74|0
1654077980000|2022-06-01 10:06:20|10439.3|10439.3|10439.23|10439.23|10439.3|10439.3|10439.23|10439.23|0
1654078000000|2022-06-01 10:06:40|10439|10439|10438.3|10438.3|10439|10439|10438.3|10438.3|0
1654078020000|2022-06-01 10:07:00|10438.08|10438.08|10437.48|10437.48|10438.08|10438.08|10437.48|10437.48|0
1654078030000|2022-06-01 10:07:10|10437.67|10437.67|10436.89|10436.89|10437.67|10437.67|10436.89|10436.89|0
1654078040000|2022-06-01 10:07:20|10438.46|10438.46|10437.96|10437.96|10438.46|10438.46|10437.96|10437.96|0
1654078050000|2022-06-01 10:07:30|10437.7|10437.7|10437.7|10437.7|10437.7|10437.7|10437.7|10437.7|0
1654078070000|2022-06-01 10:07:50|10437.55|10437.55|10437.85|10437.85|10437.85|10437.85|10437.55|10437.55|0
1654078080000|2022-06-01 10:08:00|10437.62|10437.62|10436.65|10436.65|10437.62|10437.62|10436.47|10436.47|0
1654078100000|2022-06-01 10:08:20|10434.9|10434.9|10433.71|10433.71|10434.9|10434.9|10433.71|10433.71|0
1654078130000|2022-06-01 10:08:50|10434.24|10434.24|10434.24|10434.24|10434.24|10434.24|10434.24|10434.24|0
1654078150000|2022-06-01 10:09:10|10434.06|10434.06|10430.93|10430.93|10434.06|10434.06|10430.93|10430.93|0
1654078160000|2022-06-01 10:09:20|10431.3|10431.3|10431.57|10431.57|10431.95|10431.95|10430.64|10430.64|0
1654078170000|2022-06-01 10:09:30|10431.29|10431.29|10431.29|10431.29|10431.29|10431.29|10431.29|10431.29|0
1654078190000|2022-06-01 10:09:50|10430.93|10430.93|10430.93|10430.93|10430.93|10430.93|10430.93|10430.93|0
1654078230000|2022-06-01 10:10:30|10430.66|10430.66|10430.66|10430.66|10430.66|10430.66|10430.66|10430.66|0
1654078240000|2022-06-01 10:10:40|10430.76|10430.76|10430.24|10430.24|10431.04|10431.04|10430.24|10430.24|0
1654078250000|2022-06-01 10:10:50|10429.81|10429.81|10429.63|10429.63|10429.81|10429.81|10429.63|10429.63|0
1654078260000|2022-06-01 10:11:00|10429.37|10429.37|10429.29|10429.29|10429.37|10429.37|10429.29|10429.29|0
1654078300000|2022-06-01 10:11:40|10429.04|10429.04|10428.82|10428.82|10429.04|10429.04|10428.82|10428.82|0
1654078310000|2022-06-01 10:11:50|10425.68|10425.68|10425.81|10425.81|10425.81|10425.81|10424.9|10424.9|0
1654078320000|2022-06-01 10:12:00|10425.51|10425.51|10424.95|10424.95|10425.81|10425.81|10424.95|10424.95|0
1654078330000|2022-06-01 10:12:10|10424.6|10424.6|10423.36|10423.36|10424.6|10424.6|10423.36|10423.36|0
1654078340000|2022-06-01 10:12:20|10423.29|10423.29|10422.91|10422.91|10423.29|10423.29|10422.91|10422.91|0
1654078350000|2022-06-01 10:12:30|10422.42|10422.42|10422.42|10422.42|10422.42|10422.42|10422.42|10422.42|0
1654078370000|2022-06-01 10:12:50|10422.19|10422.19|10422.19|10422.19|10422.19|10422.19|10422.19|10422.19|0
1654078380000|2022-06-01 10:13:00|10421.91|10421.91|10420.96|10420.96|10421.91|10421.91|10420.96|10420.96|0
1654078390000|2022-06-01 10:13:10|10420.7|10420.7|10420.12|10420.12|10420.7|10420.7|10419.42|10419.42|0
1654078410000|2022-06-01 10:13:30|10419.96|10419.96|10420.14|10420.14|10420.14|10420.14|10419.96|10419.96|0
1654078430000|2022-06-01 10:13:50|10420.24|10420.24|10420.46|10420.46|10420.46|10420.46|10420.24|10420.24|0
1654078450000|2022-06-01 10:14:10|10420.55|10420.55|10420.73|10420.73|10420.73|10420.73|10420.55|10420.55|0
1654078460000|2022-06-01 10:14:20|10421.59|10421.59|10421.59|10421.59|10421.59|10421.59|10421.59|10421.59|0
1654078480000|2022-06-01 10:14:40|10421.82|10421.82|10421.82|10421.82|10421.99|10421.99|10421.82|10421.82|0
1654078490000|2022-06-01 10:14:50|10422.04|10422.04|10422.27|10422.27|10422.27|10422.27|10422.04|10422.04|0
1654078500000|2022-06-01 10:15:00|10422.11|10422.11|10422.11|10422.11|10422.11|10422.11|10422.11|10422.11|0
1654078510000|2022-06-01 10:15:10|10423.67|10423.67|10424.46|10424.46|10424.46|10424.46|10423.67|10423.67|0
1654078520000|2022-06-01 10:15:20|10423.67|10423.67|10423.18|10423.18|10423.67|10423.67|10423.18|10423.18|0
1654078530000|2022-06-01 10:15:30|10422.93|10422.93|10422.93|10422.93|10422.93|10422.93|10422.93|10422.93|0
1654078560000|2022-06-01 10:16:00|10422.77|10422.77|10422.86|10422.86|10422.86|10422.86|10422.77|10422.77|0
1654078570000|2022-06-01 10:16:10|10422.98|10422.98|10422.8|10422.8|10423.23|10423.23|10422.8|10422.8|0
1654078590000|2022-06-01 10:16:30|10423.23|10423.23|10423.67|10423.67|10423.67|10423.67|10423.23|10423.23|0
1654078600000|2022-06-01 10:16:40|10424.1|10424.1|10424.1|10424.1|10424.1|10424.1|10424.1|10424.1|0
1654078640000|2022-06-01 10:17:20|10424.56|10424.56|10423.77|10423.77|10424.56|10424.56|10423.77|10423.77|0
1654078650000|2022-06-01 10:17:30|10424.13|10424.13|10425.37|10425.37|10425.69|10425.69|10424.13|10424.13|0
1654078660000|2022-06-01 10:17:40|10425.14|10425.14|10425.14|10425.14|10425.14|10425.14|10425.14|10425.14|0
1654078680000|2022-06-01 10:18:00|10424.92|10424.92|10424.92|10424.92|10424.92|10424.92|10424.92|10424.92|0
1654078690000|2022-06-01 10:18:10|10424.74|10424.74|10424.74|10424.74|10424.74|10424.74|10424.74|10424.74|0
1654078730000|2022-06-01 10:18:50|10424.89|10424.89|10424.89|10424.89|10424.89|10424.89|10424.89|10424.89|0
1654078740000|2022-06-01 10:19:00|10425.18|10425.18|10426.27|10426.27|10426.27|10426.27|10425.18|10425.18|0
1654078750000|2022-06-01 10:19:10|10426.4|10426.4|10426.52|10426.52|10426.52|10426.52|10426.4|10426.4|0
1654078760000|2022-06-01 10:19:20|10426.65|10426.65|10426.65|10426.65|10426.65|10426.65|10426.65|10426.65|0
1654078770000|2022-06-01 10:19:30|10425.08|10425.08|10425.08|10425.08|10425.08|10425.08|10425.08|10425.08|0
1654078780000|2022-06-01 10:19:40|10425.18|10425.18|10425.27|10425.27|10425.27|10425.27|10425.18|10425.18|0
1654078790000|2022-06-01 10:19:50|10425.7|10425.7|10425.7|10425.7|10425.7|10425.7|10425.7|10425.7|0
1654078800000|2022-06-01 10:20:00|10425.94|10425.94|10425.94|10425.94|10425.94|10425.94|10425.94|10425.94|0
1654078820000|2022-06-01 10:20:20|10426.38|10426.38|10426.61|10426.61|10426.61|10426.61|10426.38|10426.38|0
1654078830000|2022-06-01 10:20:30|10426.24|10426.24|10426.24|10426.24|10426.24|10426.24|10426.24|10426.24|0
1654078840000|2022-06-01 10:20:40|10426.39|10426.39|10426.39|10426.39|10426.39|10426.39|10426.39|10426.39|0
1654078850000|2022-06-01 10:20:50|10426.02|10426.02|10426.02|10426.02|10426.02|10426.02|10426.02|10426.02|0
1654078860000|2022-06-01 10:21:00|10426.18|10426.18|10426.02|10426.02|10426.18|10426.18|10426.02|10426.02|0
1654078870000|2022-06-01 10:21:10|10425.9|10425.9|10425.9|10425.9|10425.9|10425.9|10425.9|10425.9|0
1654078880000|2022-06-01 10:21:20|10426.15|10426.15|10426.27|10426.27|10426.27|10426.27|10426.15|10426.15|0
1654078900000|2022-06-01 10:21:40|10427.06|10427.06|10427.06|10427.06|10427.06|10427.06|10427.06|10427.06|0
1654078910000|2022-06-01 10:21:50|10427.28|10427.28|10427.28|10427.28|10427.28|10427.28|10427.28|10427.28|0
1654078940000|2022-06-01 10:22:20|10427.38|10427.38|10427.38|10427.38|10427.38|10427.38|10427.38|10427.38|0
1654078950000|2022-06-01 10:22:30|10426.96|10426.96|10427.15|10427.15|10427.15|10427.15|10426.96|10426.96|0
1654078990000|2022-06-01 10:23:10|10427.31|10427.31|10427.31|10427.31|10427.31|10427.31|10427.31|10427.31|0
1654079000000|2022-06-01 10:23:20|10426.53|10426.53|10426.53|10426.53|10426.53|10426.53|10426.53|10426.53|0
1654079020000|2022-06-01 10:23:40|10426.09|10426.09|10425.71|10425.71|10426.09|10426.09|10425.71|10425.71|0
1654079060000|2022-06-01 10:24:20|10427.28|10427.28|10429.16|10429.16|10429.16|10429.16|10427.28|10427.28|0
1654079070000|2022-06-01 10:24:30|10429.05|10429.05|10428.6|10428.6|10429.05|10429.05|10428.6|10428.6|0
1654079130000|2022-06-01 10:25:30|10428.82|10428.82|10427.25|10427.25|10428.82|10428.82|10427.25|10427.25|0
1654079140000|2022-06-01 10:25:40|10428.04|10428.04|10428.57|10428.57|10428.57|10428.57|10428.04|10428.04|0
1654079150000|2022-06-01 10:25:50|10428.34|10428.34|10428.34|10428.34|10428.34|10428.34|10428.34|10428.34|0
1654079160000|2022-06-01 10:26:00|10428.17|10428.17|10428.17|10428.17|10428.17|10428.17|10426.6|10426.6|0
1654079170000|2022-06-01 10:26:10|10427.94|10427.94|10427.94|10427.94|10427.94|10427.94|10427.94|10427.94|0
1654079200000|2022-06-01 10:26:40|10427.76|10427.76|10427.1|10427.1|10427.76|10427.76|10427.1|10427.1|0
1654079210000|2022-06-01 10:26:50|10427.32|10427.32|10427.56|10427.56|10427.56|10427.56|10426.88|10426.88|0
1654079220000|2022-06-01 10:27:00|10427.78|10427.78|10429.3|10429.3|10429.3|10429.3|10427.78|10427.78|0
1654079240000|2022-06-01 10:27:20|10429.08|10429.08|10429.08|10429.08|10429.08|10429.08|10429.08|10429.08|0
1654079260000|2022-06-01 10:27:40|10428.95|10428.95|10428.95|10428.95|10428.95|10428.95|10428.95|10428.95|0
1654079270000|2022-06-01 10:27:50|10428.7|10428.7|10428.31|10428.31|10428.73|10428.73|10428.05|10428.05|0
1654079310000|2022-06-01 10:28:30|10427.87|10427.87|10427.87|10427.87|10427.87|10427.87|10427.87|10427.87|0
1654079320000|2022-06-01 10:28:40|10427.76|10427.76|10427.55|10427.55|10427.76|10427.76|10427.55|10427.55|0
1654079330000|2022-06-01 10:28:50|10426.76|10426.76|10427.9|10427.9|10427.9|10427.9|10426.76|10426.76|0
1654079340000|2022-06-01 10:29:00|10428.03|10428.03|10428.43|10428.43|10428.43|10428.43|10428.03|10428.03|0
1654079380000|2022-06-01 10:29:40|10428.32|10428.32|10428.1|10428.1|10428.32|10428.32|10428.1|10428.1|0
1654079390000|2022-06-01 10:29:50|10428.2|10428.2|10428.2|10428.2|10428.2|10428.2|10428.2|10428.2|0
1654079400000|2022-06-01 10:30:00|10427.95|10427.95|10429.28|10429.28|10429.28|10429.28|10427.95|10427.95|0
1654079420000|2022-06-01 10:30:20|10429.5|10429.5|10430.37|10430.37|10430.37|10430.37|10429.5|10429.5|0
1654079430000|2022-06-01 10:30:30|10430.56|10430.56|10430.95|10430.95|10430.95|10430.95|10430.56|10430.56|0
1654079460000|2022-06-01 10:31:00|10430.57|10430.57|10431.03|10431.03|10431.03|10431.03|10430.57|10430.57|0
1654079480000|2022-06-01 10:31:20|10430.16|10430.16|10430.36|10430.36|10430.36|10430.36|10430.16|10430.16|0
1654079490000|2022-06-01 10:31:30|10430.54|10430.54|10430.54|10430.54|10430.54|10430.54|10430.54|10430.54|0
1654079520000|2022-06-01 10:32:00|10430.87|10430.87|10430|10430|10430.87|10430.87|10430|10430|0
1654079540000|2022-06-01 10:32:20|10430.07|10430.07|10430.14|10430.14|10430.14|10430.14|10430.07|10430.07|0
1654079550000|2022-06-01 10:32:30|10430.26|10430.26|10430.26|10430.26|10430.26|10430.26|10430.26|10430.26|0
1654079570000|2022-06-01 10:32:50|10430.59|10430.59|10430.59|10430.59|10430.59|10430.59|10430.59|10430.59|0
1654079610000|2022-06-01 10:33:30|10431.38|10431.38|10431.98|10431.98|10431.98|10431.98|10431.38|10431.38|0
1654079630000|2022-06-01 10:33:50|10431.73|10431.73|10431.73|10431.73|10431.73|10431.73|10431.73|10431.73|0
1654079660000|2022-06-01 10:34:20|10431.55|10431.55|10429.65|10429.65|10431.55|10431.55|10429.65|10429.65|0
1654079670000|2022-06-01 10:34:30|10429.51|10429.51|10429.51|10429.51|10429.51|10429.51|10429.51|10429.51|0
1654079680000|2022-06-01 10:34:40|10429.65|10429.65|10428.87|10428.87|10429.65|10429.65|10428.87|10428.87|0
1654079690000|2022-06-01 10:34:50|10428.73|10428.73|10428.73|10428.73|10428.73|10428.73|10428.73|10428.73|0
1654079720000|2022-06-01 10:35:20|10428.37|10428.37|10428.37|10428.37|10428.37|10428.37|10428.37|10428.37|0
1654079730000|2022-06-01 10:35:30|10429.06|10429.06|10430.02|10430.02|10430.8|10430.8|10429.06|10429.06|0
1654079740000|2022-06-01 10:35:40|10430.36|10430.36|10430.58|10430.58|10430.58|10430.58|10430.36|10430.36|0
1654079750000|2022-06-01 10:35:50|10430.72|10430.72|10430.79|10430.79|10430.79|10430.79|10430.36|10430.36|0
1654079760000|2022-06-01 10:36:00|10430.01|10430.01|10430.01|10430.01|10430.01|10430.01|10430.01|10430.01|0
1654079780000|2022-06-01 10:36:20|10429.91|10429.91|10429.32|10429.32|10429.91|10429.91|10429.32|10429.32|0
1654079790000|2022-06-01 10:36:30|10429.22|10429.22|10429.22|10429.22|10429.22|10429.22|10429.22|10429.22|0
1654079810000|2022-06-01 10:36:50|10428.48|10428.48|10428.48|10428.48|10428.48|10428.48|10428.48|10428.48|0
1654079830000|2022-06-01 10:37:10|10428.04|10428.04|10428.04|10428.04|10428.04|10428.04|10428.04|10428.04|0
1654079840000|2022-06-01 10:37:20|10427.82|10427.82|10427.38|10427.38|10427.82|10427.82|10427.38|10427.38|0
1654079850000|2022-06-01 10:37:30|10426.92|10426.92|10426.92|10426.92|10426.92|10426.92|10426.92|10426.92|0
1654079860000|2022-06-01 10:37:40|10426.82|10426.82|10426.82|10426.82|10426.82|10426.82|10426.82|10426.82|0
1654079900000|2022-06-01 10:38:20|10426.65|10426.65|10426.64|10426.64|10426.82|10426.82|10426.64|10426.64|0
1654079910000|2022-06-01 10:38:30|10426|10426|10423.92|10423.92|10426|10426|10423.92|10423.92|0
1654079930000|2022-06-01 10:38:50|10423.55|10423.55|10421.79|10421.79|10423.55|10423.55|10421.79|10421.79|0
1654079940000|2022-06-01 10:39:00|10422.22|10422.22|10422.03|10422.03|10422.22|10422.22|10422.03|10422.03|0
1654079950000|2022-06-01 10:39:10|10421.59|10421.59|10421.22|10421.22|10421.59|10421.59|10421.22|10421.22|0
1654079960000|2022-06-01 10:39:20|10420.77|10420.77|10420.71|10420.71|10420.77|10420.77|10420.26|10420.26|0
1654079970000|2022-06-01 10:39:30|10420.56|10420.56|10420.4|10420.4|10420.56|10420.56|10420.4|10420.4|0
1654080010000|2022-06-01 10:40:10|10419.93|10419.93|10419.93|10419.93|10419.93|10419.93|10419.93|10419.93|0
1654080030000|2022-06-01 10:40:30|10420.8|10420.8|10421.93|10421.93|10421.93|10421.93|10420.36|10420.36|0
1654080040000|2022-06-01 10:40:40|10422.43|10422.43|10422.43|10422.43|10422.43|10422.43|10422.43|10422.43|0
1654080060000|2022-06-01 10:41:00|10421.99|10421.99|10421.99|10421.99|10421.99|10421.99|10421.99|10421.99|0
1654080070000|2022-06-01 10:41:10|10421.51|10421.51|10421.57|10421.57|10421.73|10421.73|10421.51|10421.51|0
1654080110000|2022-06-01 10:41:50|10422.07|10422.07|10422.26|10422.26|10422.26|10422.26|10422.07|10422.07|0
1654080120000|2022-06-01 10:42:00|10422.38|10422.38|10421.95|10421.95|10422.38|10422.38|10421.95|10421.95|0
1654080140000|2022-06-01 10:42:20|10422.32|10422.32|10422.32|10422.32|10422.32|10422.32|10422.32|10422.32|0
1654080150000|2022-06-01 10:42:30|10423.01|10423.01|10423.01|10423.01|10423.01|10423.01|10423.01|10423.01|0
1654080160000|2022-06-01 10:42:40|10422.55|10422.55|10422.55|10422.55|10422.55|10422.55|10422.55|10422.55|0
1654080170000|2022-06-01 10:42:50|10422.2|10422.2|10421.99|10421.99|10422.2|10422.2|10421.99|10421.99|0
1654080180000|2022-06-01 10:43:00|10421.74|10421.74|10421.97|10421.97|10421.97|10421.97|10421.61|10421.61|0
1654080190000|2022-06-01 10:43:10|10421.8|10421.8|10421.8|10421.8|10421.8|10421.8|10421.8|10421.8|0
1654080200000|2022-06-01 10:43:20|10421.98|10421.98|10421.98|10421.98|10421.98|10421.98|10421.98|10421.98|0
1654080210000|2022-06-01 10:43:30|10421.54|10421.54|10421.54|10421.54|10421.54|10421.54|10421.54|10421.54|0
1654080250000|2022-06-01 10:44:10|10421.72|10421.72|10421.72|10421.72|10421.72|10421.72|10421.72|10421.72|0
1654080300000|2022-06-01 10:45:00|10421.35|10421.35|10421.55|10421.55|10421.78|10421.78|10421.35|10421.35|0
1654080310000|2022-06-01 10:45:10|10421.45|10421.45|10421.45|10421.45|10421.45|10421.45|10421.45|10421.45|0
1654080330000|2022-06-01 10:45:30|10421.29|10421.29|10421.29|10421.29|10421.29|10421.29|10421.29|10421.29|0
1654080370000|2022-06-01 10:46:10|10421.46|10421.46|10421.74|10421.74|10421.92|10421.92|10421.46|10421.46|0
1654080380000|2022-06-01 10:46:20|10422.31|10422.31|10423.44|10423.44|10423.44|10423.44|10422.12|10422.12|0
1654080400000|2022-06-01 10:46:40|10422.65|10422.65|10422.65|10422.65|10422.65|10422.65|10422.65|10422.65|0
1654080420000|2022-06-01 10:47:00|10422.19|10422.19|10421.57|10421.57|10422.19|10422.19|10421.57|10421.57|0
1654080430000|2022-06-01 10:47:10|10421.14|10421.14|10421.57|10421.57|10421.57|10421.57|10421.14|10421.14|0
1654080440000|2022-06-01 10:47:20|10422|10422|10421.58|10421.58|10422|10422|10421.58|10421.58|0
1654080470000|2022-06-01 10:47:50|10421.68|10421.68|10421.79|10421.79|10421.79|10421.79|10421.68|10421.68|0
1654080480000|2022-06-01 10:48:00|10421.13|10421.13|10421.13|10421.13|10421.13|10421.13|10421.13|10421.13|0
1654080500000|2022-06-01 10:48:20|10420.81|10420.81|10421.04|10421.04|10421.04|10421.04|10420.81|10420.81|0
1654080520000|2022-06-01 10:48:40|10419.73|10419.73|10419.94|10419.94|10419.94|10419.94|10419.73|10419.73|0
1654080540000|2022-06-01 10:49:00|10419.5|10419.5|10419.15|10419.15|10419.5|10419.5|10419.15|10419.15|0
1654080550000|2022-06-01 10:49:10|10418.37|10418.37|10418.01|10418.01|10418.37|10418.37|10418.01|10418.01|0
1654080560000|2022-06-01 10:49:20|10418.14|10418.14|10418.03|10418.03|10418.14|10418.14|10418.03|10418.03|0
1654080570000|2022-06-01 10:49:30|10417.75|10417.75|10417.75|10417.75|10417.75|10417.75|10417.75|10417.75|0
1654080580000|2022-06-01 10:49:40|10417.52|10417.52|10417.52|10417.52|10417.52|10417.52|10417.52|10417.52|0
1654080590000|2022-06-01 10:49:50|10417.63|10417.63|10417.63|10417.63|10417.74|10417.74|10417.63|10417.63|0
1654080600000|2022-06-01 10:50:00|10417.52|10417.52|10416.91|10416.91|10417.52|10417.52|10416.91|10416.91|0
1654080610000|2022-06-01 10:50:10|10417.06|10417.06|10415.98|10415.98|10417.06|10417.06|10415.98|10415.98|0
1654080620000|2022-06-01 10:50:20|10415.87|10415.87|10415.87|10415.87|10415.87|10415.87|10415.87|10415.87|0
1654080630000|2022-06-01 10:50:30|10415.78|10415.78|10416.32|10416.32|10416.32|10416.32|10415.78|10415.78|0
1654080640000|2022-06-01 10:50:40|10416.1|10416.1|10416.1|10416.1|10416.1|10416.1|10416.1|10416.1|0
1654080660000|2022-06-01 10:51:00|10415.66|10415.66|10414.87|10414.87|10415.66|10415.66|10414.87|10414.87|0
1654080720000|2022-06-01 10:52:00|10414.63|10414.63|10415.06|10415.06|10415.06|10415.06|10414.63|10414.63|0
1654080730000|2022-06-01 10:52:10|10415.28|10415.28|10415.28|10415.28|10415.28|10415.28|10415.28|10415.28|0
1654080740000|2022-06-01 10:52:20|10415.18|10415.18|10415.18|10415.18|10415.18|10415.18|10415.18|10415.18|0
1654080750000|2022-06-01 10:52:30|10414.98|10414.98|10414.76|10414.76|10414.98|10414.98|10414.76|10414.76|0
1654080760000|2022-06-01 10:52:40|10414.39|10414.39|10414.53|10414.53|10414.71|10414.71|10414.39|10414.39|0
1654080790000|2022-06-01 10:53:10|10414.43|10414.43|10414.22|10414.22|10414.43|10414.43|10414.22|10414.22|0
1654080800000|2022-06-01 10:53:20|10413.31|10413.31|10413.41|10413.41|10413.41|10413.41|10413.31|10413.31|0
1654080810000|2022-06-01 10:53:30|10413.32|10413.32|10411.04|10411.04|10413.32|10413.32|10410.93|10410.93|0
1654080820000|2022-06-01 10:53:40|10411.2|10411.2|10411.5|10411.5|10411.5|10411.5|10411.2|10411.2|0
1654080830000|2022-06-01 10:53:50|10409.93|10409.93|10409.93|10409.93|10409.93|10409.93|10409.93|10409.93|0
1654080840000|2022-06-01 10:54:00|10409.76|10409.76|10409.76|10409.76|10409.76|10409.76|10409.76|10409.76|0
1654080850000|2022-06-01 10:54:10|10409.65|10409.65|10408.53|10408.53|10409.65|10409.65|10408.53|10408.53|0
1654080860000|2022-06-01 10:54:20|10408.42|10408.42|10407.85|10407.85|10408.42|10408.42|10407.76|10407.76|0
1654080870000|2022-06-01 10:54:30|10407.63|10407.63|10407.63|10407.63|10407.63|10407.63|10407.63|10407.63|0
1654080880000|2022-06-01 10:54:40|10407.21|10407.21|10406.58|10406.58|10407.42|10407.42|10406.58|10406.58|0
1654080890000|2022-06-01 10:54:50|10406.4|10406.4|10405.97|10405.97|10406.4|10406.4|10405.97|10405.97|0
1654080910000|2022-06-01 10:55:10|10405.82|10405.82|10405.82|10405.82|10405.82|10405.82|10405.82|10405.82|0
1654080920000|2022-06-01 10:55:20|10405.71|10405.71|10405.21|10405.21|10405.71|10405.71|10405.21|10405.21|0
1654080930000|2022-06-01 10:55:30|10404.96|10404.96|10404.96|10404.96|10404.96|10404.96|10404.96|10404.96|0
1654080950000|2022-06-01 10:55:50|10405.4|10405.4|10405.62|10405.62|10405.62|10405.62|10405.4|10405.4|0
1654080960000|2022-06-01 10:56:00|10405.19|10405.19|10406.29|10406.29|10406.29|10406.29|10405.19|10405.19|0
1654080970000|2022-06-01 10:56:10|10406.11|10406.11|10405.94|10405.94|10406.11|10406.11|10405.94|10405.94|0
1654080980000|2022-06-01 10:56:20|10406.15|10406.15|10406.15|10406.15|10406.25|10406.25|10406.15|10406.15|0
1654080990000|2022-06-01 10:56:30|10406.38|10406.38|10406.17|10406.17|10406.38|10406.38|10406.17|10406.17|0
1654081000000|2022-06-01 10:56:40|10406.26|10406.26|10406.69|10406.69|10406.69|10406.69|10406.26|10406.26|0
1654081030000|2022-06-01 10:57:10|10406.51|10406.51|10406.51|10406.51|10406.51|10406.51|10406.51|10406.51|0
1654081050000|2022-06-01 10:57:30|10406.38|10406.38|10406.03|10406.03|10406.38|10406.38|10405.24|10405.24|0
1654081060000|2022-06-01 10:57:40|10406.81|10406.81|10406.81|10406.81|10406.81|10406.81|10406.81|10406.81|0
1654081090000|2022-06-01 10:58:10|10404.79|10404.79|10404.33|10404.33|10404.79|10404.79|10404.33|10404.33|0
1654081110000|2022-06-01 10:58:30|10404.15|10404.15|10403.98|10403.98|10404.15|10404.15|10403.98|10403.98|0
1654081130000|2022-06-01 10:58:50|10404.15|10404.15|10404.15|10404.15|10404.15|10404.15|10404.15|10404.15|0
1654081140000|2022-06-01 10:59:00|10403.99|10403.99|10401.8|10401.8|10403.99|10403.99|10401.8|10401.8|0
1654081150000|2022-06-01 10:59:10|10401.37|10401.37|10401.02|10401.02|10401.37|10401.37|10401.02|10401.02|0
1654081160000|2022-06-01 10:59:20|10400.66|10400.66|10399.95|10399.95|10400.66|10400.66|10399.95|10399.95|0
1654081170000|2022-06-01 10:59:30|10399.73|10399.73|10399.63|10399.63|10399.95|10399.95|10399.63|10399.63|0
1654081180000|2022-06-01 10:59:40|10399.41|10399.41|10398.05|10398.05|10399.41|10399.41|10398.05|10398.05|0
1654081190000|2022-06-01 10:59:50|10397.72|10397.72|10390.75|10390.75|10397.72|10397.72|10390.75|10390.75|0
1654081200000|2022-06-01 11:00:00|10390.93|10390.93|10390.04|10390.04|10391.49|10391.49|10390.04|10390.04|0
1654081210000|2022-06-01 11:00:10|10392.39|10392.39|10391.45|10391.45|10392.39|10392.39|10390.88|10390.88|0
1654081220000|2022-06-01 11:00:20|10391.24|10391.24|10390.62|10390.62|10391.24|10391.24|10390.45|10390.45|0
1654081240000|2022-06-01 11:00:40|10390.53|10390.53|10390.7|10390.7|10390.7|10390.7|10390.51|10390.51|0
1654081250000|2022-06-01 11:00:50|10391.18|10391.18|10391.42|10391.42|10391.42|10391.42|10391.18|10391.18|0
1654081260000|2022-06-01 11:01:00|10391.31|10391.31|10390.93|10390.93|10391.31|10391.31|10390.93|10390.93|0
1654081280000|2022-06-01 11:01:20|10390.65|10390.65|10391.69|10391.69|10391.69|10391.69|10390.65|10390.65|0
1654081290000|2022-06-01 11:01:30|10391.58|10391.58|10392.46|10392.46|10392.46|10392.46|10391.58|10391.58|0
1654081300000|2022-06-01 11:01:40|10392.1|10392.1|10392.46|10392.46|10392.46|10392.46|10392.1|10392.1|0
1654081310000|2022-06-01 11:01:50|10392.56|10392.56|10392.56|10392.56|10392.56|10392.56|10392.56|10392.56|0
1654081320000|2022-06-01 11:02:00|10392.75|10392.75|10392.75|10392.75|10392.75|10392.75|10392.75|10392.75|0
1654081330000|2022-06-01 11:02:10|10392.97|10392.97|10393.01|10393.01|10393.01|10393.01|10392.68|10392.68|0
1654081340000|2022-06-01 11:02:20|10393.22|10393.22|10393.7|10393.7|10394.08|10394.08|10393.22|10393.22|0
1654081350000|2022-06-01 11:02:30|10394.02|10394.02|10394.25|10394.25|10394.25|10394.25|10394.02|10394.02|0
1654081360000|2022-06-01 11:02:40|10394.02|10394.02|10392.45|10392.45|10394.02|10394.02|10392.45|10392.45|0
1654081370000|2022-06-01 11:02:50|10393.23|10393.23|10393.33|10393.33|10394.02|10394.02|10393.04|10393.04|0
1654081380000|2022-06-01 11:03:00|10393.18|10393.18|10393.18|10393.18|10393.18|10393.18|10392.95|10392.95|0
1654081390000|2022-06-01 11:03:10|10391.61|10391.61|10391.61|10391.61|10391.61|10391.61|10391.61|10391.61|0
1654081400000|2022-06-01 11:03:20|10391.72|10391.72|10392.12|10392.12|10392.12|10392.12|10391.72|10391.72|0
1654081410000|2022-06-01 11:03:30|10393.99|10393.99|10393.99|10393.99|10393.99|10393.99|10393.55|10393.55|0
1654081420000|2022-06-01 11:03:40|10393.81|10393.81|10395.14|10395.14|10395.14|10395.14|10393.81|10393.81|0
1654081450000|2022-06-01 11:04:10|10395.01|10395.01|10394.64|10394.64|10395.01|10395.01|10394.64|10394.64|0
1654081460000|2022-06-01 11:04:20|10394.11|10394.11|10395.13|10395.13|10395.13|10395.13|10393.89|10393.89|0
1654081480000|2022-06-01 11:04:40|10394.97|10394.97|10395.08|10395.08|10395.08|10395.08|10394.97|10394.97|0
1654081500000|2022-06-01 11:05:00|10395.18|10395.18|10395.98|10395.98|10396.21|10396.21|10395.18|10395.18|0
1654081510000|2022-06-01 11:05:10|10396.21|10396.21|10396.21|10396.21|10396.21|10396.21|10396.21|10396.21|0
1654081520000|2022-06-01 11:05:20|10396.11|10396.11|10396.11|10396.11|10396.11|10396.11|10396.11|10396.11|0
1654081530000|2022-06-01 11:05:30|10397.16|10397.16|10397.16|10397.16|10397.16|10397.16|10397.16|10397.16|0
1654081550000|2022-06-01 11:05:50|10397.59|10397.59|10397.68|10397.68|10397.68|10397.68|10397.59|10397.59|0
1654081560000|2022-06-01 11:06:00|10397.77|10397.77|10397.77|10397.77|10397.77|10397.77|10397.77|10397.77|0
1654081570000|2022-06-01 11:06:10|10397.68|10397.68|10398.99|10398.99|10398.99|10398.99|10397.68|10397.68|0
1654081580000|2022-06-01 11:06:20|10398.21|10398.21|10398.21|10398.21|10398.21|10398.21|10398.21|10398.21|0
1654081590000|2022-06-01 11:06:30|10398.08|10398.08|10398.08|10398.08|10398.08|10398.08|10398.08|10398.08|0
1654081610000|2022-06-01 11:06:50|10397.84|10397.84|10398.13|10398.13|10398.51|10398.51|10397.84|10397.84|0
1654081620000|2022-06-01 11:07:00|10398.03|10398.03|10398.82|10398.82|10398.82|10398.82|10398.03|10398.03|0
1654081630000|2022-06-01 11:07:10|10398.9|10398.9|10400.06|10400.06|10400.06|10400.06|10398.9|10398.9|0
1654081640000|2022-06-01 11:07:20|10399.28|10399.28|10399.28|10399.28|10399.28|10399.28|10399.28|10399.28|0
1654081650000|2022-06-01 11:07:30|10399.38|10399.38|10400.43|10400.43|10400.43|10400.43|10399.38|10399.38|0
1654081680000|2022-06-01 11:08:00|10400.32|10400.32|10400.32|10400.32|10400.32|10400.32|10400.32|10400.32|0
1654081690000|2022-06-01 11:08:10|10400.65|10400.65|10400.43|10400.43|10400.87|10400.87|10400.43|10400.43|0
1654081720000|2022-06-01 11:08:40|10400.76|10400.76|10400.76|10400.76|10400.76|10400.76|10400.76|10400.76|0
1654081730000|2022-06-01 11:08:50|10399.98|10399.98|10400.43|10400.43|10400.43|10400.43|10399.98|10399.98|0
1654081740000|2022-06-01 11:09:00|10400.61|10400.61|10400.61|10400.61|10400.61|10400.61|10400.61|10400.61|0
1654081750000|2022-06-01 11:09:10|10400.43|10400.43|10399.64|10399.64|10400.43|10400.43|10399.64|10399.64|0
1654081760000|2022-06-01 11:09:20|10399.54|10399.54|10399.75|10399.75|10399.75|10399.75|10399.54|10399.54|0
1654081780000|2022-06-01 11:09:40|10399.9|10399.9|10399.42|10399.42|10399.9|10399.9|10399.42|10399.42|0
1654081790000|2022-06-01 11:09:50|10399.07|10399.07|10399.85|10399.85|10399.85|10399.85|10399.07|10399.07|0
1654081800000|2022-06-01 11:10:00|10400.64|10400.64|10400.64|10400.64|10400.64|10400.64|10400.64|10400.64|0
1654081820000|2022-06-01 11:10:20|10400.53|10400.53|10400.53|10400.53|10400.53|10400.53|10400.53|10400.53|0
1654081840000|2022-06-01 11:10:40|10400.76|10400.76|10400.15|10400.15|10400.76|10400.76|10400.15|10400.15|0
1654081850000|2022-06-01 11:10:50|10399.49|10399.49|10397.49|10397.49|10399.49|10399.49|10397.49|10397.49|0
1654081870000|2022-06-01 11:11:10|10397.59|10397.59|10397.59|10397.59|10397.59|10397.59|10397.59|10397.59|0
1654081880000|2022-06-01 11:11:20|10397.43|10397.43|10397.43|10397.43|10397.43|10397.43|10397.43|10397.43|0
1654081890000|2022-06-01 11:11:30|10397.52|10397.52|10397.09|10397.09|10397.52|10397.52|10397.09|10397.09|0
1654081900000|2022-06-01 11:11:40|10396.66|10396.66|10396.66|10396.66|10396.66|10396.66|10396.66|10396.66|0
1654081920000|2022-06-01 11:12:00|10396.85|10396.85|10397.03|10397.03|10397.03|10397.03|10396.85|10396.85|0
1654081930000|2022-06-01 11:12:10|10397.14|10397.14|10397.14|10397.14|10397.14|10397.14|10397.14|10397.14|0
1654081960000|2022-06-01 11:12:40|10396.77|10396.77|10397.75|10397.75|10397.75|10397.75|10396.77|10396.77|0
1654081970000|2022-06-01 11:12:50|10397.91|10397.91|10397.91|10397.91|10397.91|10397.91|10397.91|10397.91|0
1654081980000|2022-06-01 11:13:00|10398.35|10398.35|10398.96|10398.96|10398.96|10398.96|10398.35|10398.35|0
1654081990000|2022-06-01 11:13:10|10399.19|10399.19|10399.19|10399.19|10399.19|10399.19|10399.19|10399.19|0
1654082000000|2022-06-01 11:13:20|10399.09|10399.09|10399.09|10399.09|10399.09|10399.09|10399.09|10399.09|0
1654082010000|2022-06-01 11:13:30|10398.17|10398.17|10398.4|10398.4|10398.4|10398.4|10398.17|10398.17|0
1654082030000|2022-06-01 11:13:50|10398.77|10398.77|10398.9|10398.9|10398.9|10398.9|10398.68|10398.68|0
1654082040000|2022-06-01 11:14:00|10399.01|10399.01|10398.32|10398.32|10399.01|10399.01|10398.32|10398.32|0
1654082060000|2022-06-01 11:14:20|10398.21|10398.21|10396.48|10396.48|10398.21|10398.21|10396.29|10396.29|0
1654082070000|2022-06-01 11:14:30|10396.04|10396.04|10396.15|10396.15|10396.15|10396.15|10396.04|10396.04|0
1654082090000|2022-06-01 11:14:50|10396.93|10396.93|10397.04|10397.04|10397.04|10397.04|10396.93|10396.93|0
1654082100000|2022-06-01 11:15:00|10396.67|10396.67|10396.96|10396.96|10396.96|10396.96|10396.67|10396.67|0
1654082110000|2022-06-01 11:15:10|10397.12|10397.12|10396.52|10396.52|10397.12|10397.12|10396.52|10396.52|0
1654082120000|2022-06-01 11:15:20|10396.41|10396.41|10396.85|10396.85|10396.85|10396.85|10395.97|10395.97|0
1654082130000|2022-06-01 11:15:30|10397.22|10397.22|10397.22|10397.22|10397.22|10397.22|10397.22|10397.22|0
1654082140000|2022-06-01 11:15:40|10397.45|10397.45|10397.45|10397.45|10397.45|10397.45|10397.45|10397.45|0
1654082160000|2022-06-01 11:16:00|10397.67|10397.67|10397.27|10397.27|10397.67|10397.67|10397.27|10397.27|0
1654082190000|2022-06-01 11:16:30|10396.83|10396.83|10397.28|10397.28|10397.28|10397.28|10396.83|10396.83|0
1654082210000|2022-06-01 11:16:50|10396.92|10396.92|10395.35|10395.35|10396.92|10396.92|10395.35|10395.35|0
1654082220000|2022-06-01 11:17:00|10394.57|10394.57|10394.94|10394.94|10395.04|10395.04|10394.57|10394.57|0
1654082250000|2022-06-01 11:17:30|10395.04|10395.04|10395.04|10395.04|10395.04|10395.04|10395.04|10395.04|0
1654082260000|2022-06-01 11:17:40|10395.17|10395.17|10395.17|10395.17|10395.17|10395.17|10395.17|10395.17|0
1654082280000|2022-06-01 11:18:00|10395.6|10395.6|10395.94|10395.94|10395.94|10395.94|10395.6|10395.6|0
1654082290000|2022-06-01 11:18:10|10395.5|10395.5|10395.5|10395.5|10395.5|10395.5|10395.5|10395.5|0
1654082300000|2022-06-01 11:18:20|10395.59|10395.59|10395.59|10395.59|10395.59|10395.59|10395.59|10395.59|0
1654082310000|2022-06-01 11:18:30|10395.7|10395.7|10396.06|10396.06|10396.15|10396.15|10395.7|10395.7|0
1654082360000|2022-06-01 11:19:20|10396.29|10396.29|10396.29|10396.29|10396.29|10396.29|10396.29|10396.29|0
1654082380000|2022-06-01 11:19:40|10395.83|10395.83|10396.78|10396.78|10396.78|10396.78|10395.71|10395.71|0
1654082400000|2022-06-01 11:20:00|10395.21|10395.21|10395.21|10395.21|10395.21|10395.21|10395.21|10395.21|0
1654082410000|2022-06-01 11:20:10|10394.33|10394.33|10394.33|10394.33|10394.33|10394.33|10394.33|10394.33|0
1654082420000|2022-06-01 11:20:20|10394.08|10394.08|10394.08|10394.08|10394.08|10394.08|10394.08|10394.08|0
1654082450000|2022-06-01 11:20:50|10394.31|10394.31|10394.31|10394.31|10394.31|10394.31|10394.31|10394.31|0
1654082460000|2022-06-01 11:21:00|10394.22|10394.22|10394.34|10394.34|10394.45|10394.45|10394.22|10394.22|0
1654082470000|2022-06-01 11:21:10|10395.91|10395.91|10395.91|10395.91|10395.91|10395.91|10395.91|10395.91|0
1654082480000|2022-06-01 11:21:20|10395.73|10395.73|10395.73|10395.73|10395.73|10395.73|10395.73|10395.73|0
1654082490000|2022-06-01 11:21:30|10395.64|10395.64|10395.64|10395.64|10395.64|10395.64|10395.64|10395.64|0
1654082510000|2022-06-01 11:21:50|10395.82|10395.82|10395.57|10395.57|10396.01|10396.01|10395.38|10395.38|0
1654082520000|2022-06-01 11:22:00|10396.01|10396.01|10396.88|10396.88|10396.88|10396.88|10396.01|10396.01|0
1654082530000|2022-06-01 11:22:10|10396.66|10396.66|10396.66|10396.66|10396.66|10396.66|10396.66|10396.66|0
1654082560000|2022-06-01 11:22:40|10397.09|10397.09|10397.53|10397.53|10397.53|10397.53|10397.09|10397.09|0
1654082570000|2022-06-01 11:22:50|10397.71|10397.71|10397.71|10397.71|10397.71|10397.71|10397.71|10397.71|0
1654082580000|2022-06-01 11:23:00|10398.16|10398.16|10397.27|10397.27|10398.16|10398.16|10397.27|10397.27|0
1654082610000|2022-06-01 11:23:30|10397.7|10397.7|10397.93|10397.93|10397.93|10397.93|10397.7|10397.7|0
1654082620000|2022-06-01 11:23:40|10398.1|10398.1|10397.68|10397.68|10398.1|10398.1|10397.68|10397.68|0
1654082650000|2022-06-01 11:24:10|10396.89|10396.89|10397.68|10397.68|10397.68|10397.68|10396.89|10396.89|0
1654082700000|2022-06-01 11:25:00|10398.01|10398.01|10398.01|10398.01|10398.01|10398.01|10398.01|10398.01|0
1654082710000|2022-06-01 11:25:10|10397.9|10397.9|10397.47|10397.47|10397.9|10397.9|10397.04|10397.04|0
1654082740000|2022-06-01 11:25:40|10397.62|10397.62|10397.62|10397.62|10397.62|10397.62|10397.62|10397.62|0
1654082750000|2022-06-01 11:25:50|10397.99|10397.99|10399.95|10399.95|10399.95|10399.95|10397.99|10397.99|0
1654082760000|2022-06-01 11:26:00|10399.73|10399.73|10397.78|10397.78|10399.73|10399.73|10397.78|10397.78|0
1654082780000|2022-06-01 11:26:20|10397.49|10397.49|10397.49|10397.49|10397.49|10397.49|10397.49|10397.49|0
1654082800000|2022-06-01 11:26:40|10397.24|10397.24|10397.24|10397.24|10397.24|10397.24|10397.24|10397.24|0
1654082810000|2022-06-01 11:26:50|10397.02|10397.02|10397.02|10397.02|10397.02|10397.02|10397.02|10397.02|0
1654082820000|2022-06-01 11:27:00|10397.14|10397.14|10397.39|10397.39|10397.39|10397.39|10397.14|10397.14|0
1654082830000|2022-06-01 11:27:10|10397.62|10397.62|10397.62|10397.62|10397.62|10397.62|10397.62|10397.62|0
1654082860000|2022-06-01 11:27:40|10397.47|10397.47|10396.99|10396.99|10397.62|10397.62|10396.99|10396.99|0
1654082870000|2022-06-01 11:27:50|10396.77|10396.77|10396.66|10396.66|10396.77|10396.77|10396.66|10396.66|0
1654082890000|2022-06-01 11:28:10|10396.22|10396.22|10396.22|10396.22|10396.22|10396.22|10396.22|10396.22|0
1654082930000|2022-06-01 11:28:50|10395.76|10395.76|10395.44|10395.44|10395.76|10395.76|10395.11|10395.11|0
1654082940000|2022-06-01 11:29:00|10395.76|10395.76|10395.76|10395.76|10395.76|10395.76|10395.76|10395.76|0
1654082950000|2022-06-01 11:29:10|10395.68|10395.68|10395.91|10395.91|10395.91|10395.91|10395.68|10395.68|0
1654082990000|2022-06-01 11:29:50|10395.48|10395.48|10395.48|10395.48|10395.48|10395.48|10395.48|10395.48|0
1654083000000|2022-06-01 11:30:00|10395.39|10395.39|10395.39|10395.39|10395.39|10395.39|10395.39|10395.39|0
1654083010000|2022-06-01 11:30:10|10395.2|10395.2|10395.2|10395.2|10395.2|10395.2|10395.2|10395.2|0
1654083030000|2022-06-01 11:30:30|10394.81|10394.81|10394.81|10394.81|10394.81|10394.81|10394.81|10394.81|0
1654083050000|2022-06-01 11:30:50|10394.19|10394.19|10393.99|10393.99|10394.19|10394.19|10393.99|10393.99|0
1654083060000|2022-06-01 11:31:00|10394.43|10394.43|10397.05|10397.05|10397.05|10397.05|10394.43|10394.43|0
1654083070000|2022-06-01 11:31:10|10396.95|10396.95|10396.95|10396.95|10396.95|10396.95|10396.95|10396.95|0
1654083090000|2022-06-01 11:31:30|10396.73|10396.73|10396.73|10396.73|10396.73|10396.73|10396.73|10396.73|0
1654083140000|2022-06-01 11:32:20|10397.59|10397.59|10397.59|10397.59|10397.59|10397.59|10397.59|10397.59|0
1654083150000|2022-06-01 11:32:30|10397.42|10397.42|10397.42|10397.42|10397.42|10397.42|10397.42|10397.42|0
1654083170000|2022-06-01 11:32:50|10397.32|10397.32|10397.32|10397.32|10397.32|10397.32|10397.32|10397.32|0
1654083180000|2022-06-01 11:33:00|10397.23|10397.23|10397.34|10397.34|10397.34|10397.34|10397.23|10397.23|0
1654083190000|2022-06-01 11:33:10|10397.71|10397.71|10397.27|10397.27|10397.71|10397.71|10397.27|10397.27|0
1654083200000|2022-06-01 11:33:20|10397.5|10397.5|10397.5|10397.5|10397.5|10397.5|10397.5|10397.5|0
1654083210000|2022-06-01 11:33:30|10397.17|10397.17|10397.17|10397.17|10397.17|10397.17|10397.17|10397.17|0
1654083230000|2022-06-01 11:33:50|10396.39|10396.39|10396.2|10396.2|10396.39|10396.39|10396.2|10396.2|0
1654083240000|2022-06-01 11:34:00|10396.39|10396.39|10396.39|10396.39|10396.39|10396.39|10396.39|10396.39|0
1654083250000|2022-06-01 11:34:10|10395.93|10395.93|10395.93|10395.93|10395.93|10395.93|10395.93|10395.93|0
1654083270000|2022-06-01 11:34:30|10394.36|10394.36|10395.15|10395.15|10395.15|10395.15|10394.36|10394.36|0
1654083280000|2022-06-01 11:34:40|10394.93|10394.93|10394.92|10394.92|10395.07|10395.07|10394.92|10394.92|0
1654083290000|2022-06-01 11:34:50|10394.7|10394.7|10394.71|10394.71|10394.71|10394.71|10394.56|10394.56|0
1654083300000|2022-06-01 11:35:00|10395.49|10395.49|10395.3|10395.3|10395.49|10395.49|10395.3|10395.3|0
1654083310000|2022-06-01 11:35:10|10395.14|10395.14|10395.14|10395.14|10395.14|10395.14|10395.14|10395.14|0
1654083320000|2022-06-01 11:35:20|10395.36|10395.36|10395.2|10395.2|10395.36|10395.36|10395.2|10395.2|0
1654083330000|2022-06-01 11:35:30|10395.35|10395.35|10395.57|10395.57|10395.57|10395.57|10395.35|10395.35|0
1654083340000|2022-06-01 11:35:40|10396|10396|10396|10396|10396|10396|10396|10396|0
1654083360000|2022-06-01 11:36:00|10396.37|10396.37|10396.37|10396.37|10396.37|10396.37|10396.37|10396.37|0
1654083380000|2022-06-01 11:36:20|10396|10396|10396|10396|10396|10396|10396|10396|0
1654083390000|2022-06-01 11:36:30|10395.87|10395.87|10395.65|10395.65|10395.87|10395.87|10395.65|10395.65|0
1654083410000|2022-06-01 11:36:50|10396.44|10396.44|10396.44|10396.44|10396.44|10396.44|10396.44|10396.44|0
1654083440000|2022-06-01 11:37:20|10396.07|10396.07|10396.29|10396.29|10396.29|10396.29|10396.07|10396.07|0
1654083460000|2022-06-01 11:37:40|10396.17|10396.17|10393.98|10393.98|10396.17|10396.17|10393.98|10393.98|0
1654083470000|2022-06-01 11:37:50|10394.42|10394.42|10394.38|10394.38|10394.63|10394.63|10394.38|10394.38|0
1654083480000|2022-06-01 11:38:00|10395.69|10395.69|10395.25|10395.25|10395.69|10395.69|10395.25|10395.25|0
1654083490000|2022-06-01 11:38:10|10394.92|10394.92|10394.69|10394.69|10394.92|10394.92|10394.69|10394.69|0
1654083510000|2022-06-01 11:38:30|10394.88|10394.88|10394.79|10394.79|10394.88|10394.88|10394.12|10394.12|0
1654083520000|2022-06-01 11:38:40|10394.88|10394.88|10394.79|10394.79|10394.88|10394.88|10394.12|10394.12|0
1654083530000|2022-06-01 11:38:50|10394.88|10394.88|10394.88|10394.88|10394.88|10394.88|10394.88|10394.88|0
1654083540000|2022-06-01 11:39:00|10395.11|10395.11|10394.97|10394.97|10395.11|10395.11|10394.75|10394.75|0
1654083550000|2022-06-01 11:39:10|10395.3|10395.3|10395.3|10395.3|10395.3|10395.3|10395.3|10395.3|0
1654083580000|2022-06-01 11:39:40|10395.47|10395.47|10395.47|10395.47|10395.47|10395.47|10395.47|10395.47|0
1654083610000|2022-06-01 11:40:10|10395.02|10395.02|10395.02|10395.02|10395.02|10395.02|10395.02|10395.02|0
1654083620000|2022-06-01 11:40:20|10395.25|10395.25|10395.25|10395.25|10395.25|10395.25|10395.25|10395.25|0
1654083640000|2022-06-01 11:40:40|10395.02|10395.02|10394.53|10394.53|10395.02|10395.02|10394.53|10394.53|0
1654083650000|2022-06-01 11:40:50|10394.71|10394.71|10394.71|10394.71|10394.71|10394.71|10394.71|10394.71|0
1654083660000|2022-06-01 11:41:00|10394.21|10394.21|10394.3|10394.3|10394.3|10394.3|10394.21|10394.21|0
1654083670000|2022-06-01 11:41:10|10394.68|10394.68|10394|10394|10394.78|10394.78|10394|10394|0
1654083690000|2022-06-01 11:41:30|10394.87|10394.87|10394.87|10394.87|10394.87|10394.87|10394.87|10394.87|0
1654083700000|2022-06-01 11:41:40|10394.55|10394.55|10394.7|10394.7|10394.7|10394.7|10394.33|10394.33|0
1654083720000|2022-06-01 11:42:00|10394.79|10394.79|10394.88|10394.88|10394.88|10394.88|10394.79|10394.79|0
1654083730000|2022-06-01 11:42:10|10394.1|10394.1|10394.1|10394.1|10394.1|10394.1|10394.1|10394.1|0
1654083770000|2022-06-01 11:42:50|10394.88|10394.88|10394.88|10394.88|10394.88|10394.88|10394.88|10394.88|0
1654083790000|2022-06-01 11:43:10|10394.58|10394.58|10394.58|10394.58|10394.58|10394.58|10394.58|10394.58|0
1654083800000|2022-06-01 11:43:20|10393.71|10393.71|10393.46|10393.46|10393.71|10393.71|10393.46|10393.46|0
1654083810000|2022-06-01 11:43:30|10393|10393|10391.99|10391.99|10393|10393|10391.99|10391.99|0
1654083840000|2022-06-01 11:44:00|10392.21|10392.21|10391.77|10391.77|10392.21|10392.21|10391.77|10391.77|0
1654083900000|2022-06-01 11:45:00|10391.68|10391.68|10391.24|10391.24|10391.68|10391.68|10391.24|10391.24|0
1654083920000|2022-06-01 11:45:20|10391.74|10391.74|10392.11|10392.11|10392.11|10392.11|10391.74|10391.74|0
1654083930000|2022-06-01 11:45:30|10392.41|10392.41|10393.09|10393.09|10393.19|10393.19|10392.41|10392.41|0
1654083950000|2022-06-01 11:45:50|10393.37|10393.37|10393.37|10393.37|10393.37|10393.37|10393.37|10393.37|0
1654083960000|2022-06-01 11:46:00|10393.62|10393.62|10394.76|10394.76|10394.76|10394.76|10393.62|10393.62|0
1654083970000|2022-06-01 11:46:10|10396.33|10396.33|10396.33|10396.33|10396.33|10396.33|10396.33|10396.33|0
1654083980000|2022-06-01 11:46:20|10396.79|10396.79|10396.34|10396.34|10396.79|10396.79|10396.34|10396.34|0
1654083990000|2022-06-01 11:46:30|10396.41|10396.41|10396.41|10396.41|10396.41|10396.41|10396.41|10396.41|0
1654084020000|2022-06-01 11:47:00|10396.64|10396.64|10396.96|10396.96|10396.96|10396.96|10396.64|10396.64|0
1654084030000|2022-06-01 11:47:10|10397.4|10397.4|10398.17|10398.17|10398.17|10398.17|10395.85|10395.85|0
1654084040000|2022-06-01 11:47:20|10398.36|10398.36|10398.36|10398.36|10398.36|10398.36|10398.36|10398.36|0
1654084050000|2022-06-01 11:47:30|10397.93|10397.93|10398.38|10398.38|10398.63|10398.63|10397.93|10397.93|0
1654084080000|2022-06-01 11:48:00|10398.47|10398.47|10398.47|10398.47|10398.47|10398.47|10398.47|10398.47|0
1654084090000|2022-06-01 11:48:10|10398.25|10398.25|10398.19|10398.19|10398.25|10398.25|10398.02|10398.02|0
1654084100000|2022-06-01 11:48:20|10398.27|10398.27|10398.27|10398.27|10398.27|10398.27|10398.27|10398.27|0
1654084110000|2022-06-01 11:48:30|10398.5|10398.5|10398.5|10398.5|10398.5|10398.5|10398.5|10398.5|0
1654084120000|2022-06-01 11:48:40|10398.94|10398.94|10399.44|10399.44|10399.44|10399.44|10398.94|10398.94|0
1654084130000|2022-06-01 11:48:50|10399.68|10399.68|10399.87|10399.87|10399.87|10399.87|10399.68|10399.68|0
1654084140000|2022-06-01 11:49:00|10399.69|10399.69|10399.69|10399.69|10399.69|10399.69|10399.69|10399.69|0
1654084150000|2022-06-01 11:49:10|10399.58|10399.58|10399.34|10399.34|10399.58|10399.58|10399.34|10399.34|0
1654084160000|2022-06-01 11:49:20|10399.45|10399.45|10399.67|10399.67|10399.67|10399.67|10399.45|10399.45|0
1654084180000|2022-06-01 11:49:40|10399.89|10399.89|10400.11|10400.11|10400.11|10400.11|10399.89|10399.89|0
1654084190000|2022-06-01 11:49:50|10398.8|10398.8|10398.8|10398.8|10398.8|10398.8|10397.92|10397.92|0
1654084200000|2022-06-01 11:50:00|10398.36|10398.36|10398.36|10398.36|10398.36|10398.36|10398.36|10398.36|0
1654084210000|2022-06-01 11:50:10|10398.71|10398.71|10398.62|10398.62|10398.94|10398.94|10398.62|10398.62|0
1654084230000|2022-06-01 11:50:30|10398.9|10398.9|10398.9|10398.9|10398.9|10398.9|10398.9|10398.9|0
1654084240000|2022-06-01 11:50:40|10398.69|10398.69|10398.47|10398.47|10398.69|10398.69|10398.47|10398.47|0
1654084260000|2022-06-01 11:51:00|10398.36|10398.36|10398.11|10398.11|10398.36|10398.36|10398.11|10398.11|0
1654084280000|2022-06-01 11:51:20|10397.33|10397.33|10397.18|10397.18|10397.33|10397.33|10397.18|10397.18|0
1654084290000|2022-06-01 11:51:30|10396.72|10396.72|10396.72|10396.72|10396.72|10396.72|10396.72|10396.72|0
1654084300000|2022-06-01 11:51:40|10396.47|10396.47|10396.47|10396.47|10396.47|10396.47|10396.47|10396.47|0
1654084320000|2022-06-01 11:52:00|10396.36|10396.36|10396.36|10396.36|10396.36|10396.36|10396.36|10396.36|0
1654084330000|2022-06-01 11:52:10|10397.24|10397.24|10397.24|10397.24|10397.24|10397.24|10396.8|10396.8|0
1654084340000|2022-06-01 11:52:20|10396.45|10396.45|10396.79|10396.79|10397.02|10397.02|10396.23|10396.23|0
1654084390000|2022-06-01 11:53:10|10396.36|10396.36|10396.36|10396.36|10396.36|10396.36|10396.36|10396.36|0
1654084400000|2022-06-01 11:53:20|10397.04|10397.04|10397.04|10397.04|10397.04|10397.04|10397.04|10397.04|0
1654084430000|2022-06-01 11:53:50|10397.29|10397.29|10397.82|10397.82|10398.34|10398.34|10397.29|10397.29|0
1654084440000|2022-06-01 11:54:00|10397.92|10397.92|10398.01|10398.01|10398.01|10398.01|10397.92|10397.92|0
1654084450000|2022-06-01 11:54:10|10397.92|10397.92|10397.92|10397.92|10397.92|10397.92|10397.92|10397.92|0
1654084460000|2022-06-01 11:54:20|10398.02|10398.02|10397.81|10397.81|10398.02|10398.02|10397.6|10397.6|0
1654084480000|2022-06-01 11:54:40|10397.92|10397.92|10397.92|10397.92|10397.92|10397.92|10397.92|10397.92|0
1654084490000|2022-06-01 11:54:50|10398.22|10398.22|10399.11|10399.11|10399.11|10399.11|10398.22|10398.22|0
1654084500000|2022-06-01 11:55:00|10399.55|10399.55|10400.59|10400.59|10400.59|10400.59|10399.55|10399.55|0
1654084510000|2022-06-01 11:55:10|10399.72|10399.72|10397.41|10397.41|10399.98|10399.98|10397.41|10397.41|0
1654084520000|2022-06-01 11:55:20|10397.7|10397.7|10398.55|10398.55|10398.55|10398.55|10397.7|10397.7|0
1654084530000|2022-06-01 11:55:30|10398.99|10398.99|10399.43|10399.43|10399.43|10399.43|10398.99|10398.99|0
1654084540000|2022-06-01 11:55:40|10398.12|10398.12|10398.12|10398.12|10398.12|10398.12|10398.12|10398.12|0
1654084550000|2022-06-01 11:55:50|10398.19|10398.19|10398.19|10398.19|10398.19|10398.19|10398.19|10398.19|0
1654084560000|2022-06-01 11:56:00|10398.41|10398.41|10398.41|10398.41|10398.41|10398.41|10398.41|10398.41|0
1654084580000|2022-06-01 11:56:20|10398.66|10398.66|10398.66|10398.66|10398.66|10398.66|10398.66|10398.66|0
1654084610000|2022-06-01 11:56:50|10399.1|10399.1|10399.1|10399.1|10399.1|10399.1|10399.1|10399.1|0
1654084620000|2022-06-01 11:57:00|10398.88|10398.88|10398.65|10398.65|10398.88|10398.88|10398.65|10398.65|0
1654084630000|2022-06-01 11:57:10|10398.53|10398.53|10399.18|10399.18|10399.18|10399.18|10398.53|10398.53|0
1654084640000|2022-06-01 11:57:20|10400.06|10400.06|10400.27|10400.27|10400.49|10400.49|10400.06|10400.06|0
1654084670000|2022-06-01 11:57:50|10400.36|10400.36|10400.36|10400.36|10400.36|10400.36|10400.36|10400.36|0
1654084680000|2022-06-01 11:58:00|10400.06|10400.06|10400.06|10400.06|10400.06|10400.06|10400.06|10400.06|0
1654084720000|2022-06-01 11:58:40|10400.56|10400.56|10400.56|10400.56|10400.56|10400.56|10400.56|10400.56|0
1654084730000|2022-06-01 11:58:50|10400.33|10400.33|10402.36|10402.36|10402.36|10402.36|10400.1|10400.1|0
1654084740000|2022-06-01 11:59:00|10402|10402|10402|10402|10402|10402|10402|10402|0
1654084780000|2022-06-01 11:59:40|10401.75|10401.75|10404.33|10404.33|10404.33|10404.33|10401.75|10401.75|0
1654084790000|2022-06-01 11:59:50|10404.65|10404.65|10404.62|10404.62|10405.4|10405.4|10403.96|10403.96|0
1654084800000|2022-06-01 12:00:00|10404.84|10404.84|10405.21|10405.21|10405.21|10405.21|10404.84|10404.84|0
1654084810000|2022-06-01 12:00:10|10405.3|10405.3|10405.3|10405.3|10405.3|10405.3|10405.3|10405.3|0
1654084820000|2022-06-01 12:00:20|10406.16|10406.16|10405.73|10405.73|10406.16|10406.16|10405.73|10405.73|0
1654084830000|2022-06-01 12:00:30|10406.06|10406.06|10406.06|10406.06|10406.06|10406.06|10406.06|10406.06|0
1654084840000|2022-06-01 12:00:40|10406.39|10406.39|10406.39|10406.39|10406.39|10406.39|10406.39|10406.39|0
1654084850000|2022-06-01 12:00:50|10406.53|10406.53|10406.29|10406.29|10406.53|10406.53|10406.29|10406.29|0
1654084890000|2022-06-01 12:01:30|10406.4|10406.4|10406.4|10406.4|10406.4|10406.4|10406.4|10406.4|0
1654084910000|2022-06-01 12:01:50|10406.56|10406.56|10406.56|10406.56|10406.56|10406.56|10406.56|10406.56|0
1654084930000|2022-06-01 12:02:10|10406.4|10406.4|10406.4|10406.4|10406.4|10406.4|10406.4|10406.4|0
1654084950000|2022-06-01 12:02:30|10407.18|10407.18|10407.18|10407.18|10407.18|10407.18|10407.18|10407.18|0
1654084970000|2022-06-01 12:02:50|10407|10407|10407|10407|10407|10407|10407|10407|0
1654084990000|2022-06-01 12:03:10|10406.56|10406.56|10406.13|10406.13|10406.56|10406.56|10406.13|10406.13|0
1654085000000|2022-06-01 12:03:20|10406.81|10406.81|10406.81|10406.81|10406.81|10406.81|10406.81|10406.81|0
1654085010000|2022-06-01 12:03:30|10407.78|10407.78|10407.78|10407.78|10408.65|10408.65|10407.34|10407.34|0
1654085020000|2022-06-01 12:03:40|10408.22|10408.22|10410.55|10410.55|10410.55|10410.55|10408.22|10408.22|0
1654085030000|2022-06-01 12:03:50|10410.7|10410.7|10409.8|10409.8|10410.7|10410.7|10409.8|10409.8|0
1654085040000|2022-06-01 12:04:00|10409.51|10409.51|10409.51|10409.51|10409.51|10409.51|10409.51|10409.51|0
1654085050000|2022-06-01 12:04:10|10409.6|10409.6|10408.04|10408.04|10409.6|10409.6|10408.04|10408.04|0
1654085080000|2022-06-01 12:04:40|10407.26|10407.26|10407.26|10407.26|10407.26|10407.26|10407.26|10407.26|0
1654085100000|2022-06-01 12:05:00|10406.93|10406.93|10405.39|10405.39|10406.93|10406.93|10405.39|10405.39|0
1654085120000|2022-06-01 12:05:20|10404.94|10404.94|10404.94|10404.94|10404.94|10404.94|10404.94|10404.94|0
1654085140000|2022-06-01 12:05:40|10405.39|10405.39|10405.99|10405.99|10405.99|10405.99|10405.39|10405.39|0
1654085160000|2022-06-01 12:06:00|10405.75|10405.75|10405.75|10405.75|10405.75|10405.75|10405.75|10405.75|0
1654085170000|2022-06-01 12:06:10|10404.88|10404.88|10404.88|10404.88|10404.88|10404.88|10404.88|10404.88|0
1654085180000|2022-06-01 12:06:20|10405.16|10405.16|10405.16|10405.16|10405.16|10405.16|10405.16|10405.16|0
1654085200000|2022-06-01 12:06:40|10405.25|10405.25|10405.25|10405.25|10405.25|10405.25|10405.25|10405.25|0
1654085210000|2022-06-01 12:06:50|10404.81|10404.81|10404.81|10404.81|10404.81|10404.81|10404.81|10404.81|0
1654085240000|2022-06-01 12:07:20|10404.93|10404.93|10405.23|10405.23|10405.23|10405.23|10404.93|10404.93|0
1654085260000|2022-06-01 12:07:40|10405.13|10405.13|10405.35|10405.35|10405.35|10405.35|10405.13|10405.13|0
1654085270000|2022-06-01 12:07:50|10405.58|10405.58|10405.68|10405.68|10405.68|10405.68|10405.58|10405.58|0
1654085290000|2022-06-01 12:08:10|10405.9|10405.9|10405.9|10405.9|10405.9|10405.9|10405.9|10405.9|0
1654085300000|2022-06-01 12:08:20|10406.13|10406.13|10406.36|10406.36|10406.36|10406.36|10405.9|10405.9|0
1654085310000|2022-06-01 12:08:30|10406.26|10406.26|10406.26|10406.26|10406.26|10406.26|10406.26|10406.26|0
1654085320000|2022-06-01 12:08:40|10406.51|10406.51|10406.76|10406.76|10406.76|10406.76|10406.51|10406.51|0
1654085340000|2022-06-01 12:09:00|10406.85|10406.85|10406.85|10406.85|10406.85|10406.85|10406.85|10406.85|0
1654085350000|2022-06-01 12:09:10|10407.02|10407.02|10406.85|10406.85|10407.02|10407.02|10406.85|10406.85|0
1654085360000|2022-06-01 12:09:20|10406.95|10406.95|10407.73|10407.73|10407.73|10407.73|10406.95|10406.95|0
1654085380000|2022-06-01 12:09:40|10407.38|10407.38|10407.46|10407.46|10407.46|10407.46|10407.38|10407.38|0
1654085390000|2022-06-01 12:09:50|10407.79|10407.79|10407.7|10407.7|10407.79|10407.79|10407.7|10407.7|0
1654085400000|2022-06-01 12:10:00|10408.16|10408.16|10408.16|10408.16|10408.16|10408.16|10408.16|10408.16|0
1654085460000|2022-06-01 12:11:00|10408.35|10408.35|10408.35|10408.35|10408.35|10408.35|10408.35|10408.35|0
1654085470000|2022-06-01 12:11:10|10408.61|10408.61|10408.61|10408.61|10408.61|10408.61|10408.61|10408.61|0
1654085500000|2022-06-01 12:11:40|10408.8|10408.8|10408.34|10408.34|10408.8|10408.8|10408.34|10408.34|0
1654085510000|2022-06-01 12:11:50|10408.12|10408.12|10408.48|10408.48|10408.48|10408.48|10408.12|10408.12|0
1654085520000|2022-06-01 12:12:00|10408.38|10408.38|10408.48|10408.48|10408.48|10408.48|10408.38|10408.38|0
1654085530000|2022-06-01 12:12:10|10408.7|10408.7|10408.48|10408.48|10408.7|10408.7|10408.48|10408.48|0
1654085540000|2022-06-01 12:12:20|10408.85|10408.85|10410.35|10410.35|10410.35|10410.35|10408.85|10408.85|0
1654085550000|2022-06-01 12:12:30|10410.79|10410.79|10411.08|10411.08|10411.14|10411.14|10410.71|10410.71|0
1654085560000|2022-06-01 12:12:40|10411.96|10411.96|10411.96|10411.96|10411.96|10411.96|10411.96|10411.96|0
1654085570000|2022-06-01 12:12:50|10412.09|10412.09|10412.36|10412.36|10412.36|10412.36|10411.97|10411.97|0
1654085580000|2022-06-01 12:13:00|10412.49|10412.49|10412.99|10412.99|10412.99|10412.99|10412.49|10412.49|0
1654085590000|2022-06-01 12:13:10|10413.77|10413.77|10414.18|10414.18|10414.18|10414.18|10412.99|10412.99|0
1654085600000|2022-06-01 12:13:20|10414.31|10414.31|10414.31|10414.31|10414.31|10414.31|10414.31|10414.31|0
1654085630000|2022-06-01 12:13:50|10413.87|10413.87|10413.09|10413.09|10413.87|10413.87|10413.09|10413.09|0
1654085640000|2022-06-01 12:14:00|10413.22|10413.22|10412.85|10412.85|10413.22|10413.22|10412.85|10412.85|0
1654085650000|2022-06-01 12:14:10|10413.01|10413.01|10412.76|10412.76|10413.01|10413.01|10412.76|10412.76|0
1654085660000|2022-06-01 12:14:20|10413.2|10413.2|10412.98|10412.98|10413.2|10413.2|10412.98|10412.98|0
1654085670000|2022-06-01 12:14:30|10413.05|10413.05|10413.05|10413.05|10413.05|10413.05|10413.05|10413.05|0
1654085680000|2022-06-01 12:14:40|10413.51|10413.51|10413.51|10413.51|10413.51|10413.51|10413.51|10413.51|0
1654085690000|2022-06-01 12:14:50|10413.73|10413.73|10413.62|10413.62|10413.84|10413.84|10413.62|10413.62|0
1654085700000|2022-06-01 12:15:00|10413.51|10413.51|10413.51|10413.51|10413.51|10413.51|10413.51|10413.51|0
1654085710000|2022-06-01 12:15:10|10412.82|10412.82|10412.6|10412.6|10412.92|10412.92|10412.6|10412.6|0
1654085720000|2022-06-01 12:15:20|10412.47|10412.47|10412.47|10412.47|10412.47|10412.47|10412.47|10412.47|0
1654085730000|2022-06-01 12:15:30|10412.38|10412.38|10412.55|10412.55|10412.55|10412.55|10412.38|10412.38|0
1654085740000|2022-06-01 12:15:40|10412.12|10412.12|10412.12|10412.12|10412.12|10412.12|10412.12|10412.12|0
1654085750000|2022-06-01 12:15:50|10411.87|10411.87|10411.2|10411.2|10411.87|10411.87|10411.2|10411.2|0
1654085760000|2022-06-01 12:16:00|10410.98|10410.98|10410.98|10410.98|10410.98|10410.98|10410.98|10410.98|0
1654085780000|2022-06-01 12:16:20|10410.2|10410.2|10410.2|10410.2|10410.2|10410.2|10410.2|10410.2|0
1654085790000|2022-06-01 12:16:30|10409.42|10409.42|10409.52|10409.52|10409.52|10409.52|10409.42|10409.42|0
1654085800000|2022-06-01 12:16:40|10409.96|10409.96|10410.45|10410.45|10410.45|10410.45|10409.96|10409.96|0
1654085820000|2022-06-01 12:17:00|10410.35|10410.35|10410.45|10410.45|10410.45|10410.45|10410.35|10410.35|0
1654085850000|2022-06-01 12:17:30|10410.68|10410.68|10410.68|10410.68|10410.68|10410.68|10410.68|10410.68|0
1654085860000|2022-06-01 12:17:40|10411.12|10411.12|10411.12|10411.12|10411.12|10411.12|10411.12|10411.12|0
1654085870000|2022-06-01 12:17:50|10411.34|10411.34|10411.34|10411.34|10411.34|10411.34|10411.34|10411.34|0
1654085880000|2022-06-01 12:18:00|10411.23|10411.23|10411.23|10411.23|10411.23|10411.23|10411.23|10411.23|0
1654085900000|2022-06-01 12:18:20|10410.36|10410.36|10410.36|10410.36|10410.36|10410.36|10410.36|10410.36|0
1654085910000|2022-06-01 12:18:30|10410.13|10410.13|10410.13|10410.13|10410.13|10410.13|10410.13|10410.13|0
1654085930000|2022-06-01 12:18:50|10410.56|10410.56|10410.39|10410.39|10410.56|10410.56|10410.39|10410.39|0
1654085940000|2022-06-01 12:19:00|10410.15|10410.15|10410.15|10410.15|10410.15|10410.15|10410.15|10410.15|0
1654085960000|2022-06-01 12:19:20|10409.85|10409.85|10409.71|10409.71|10409.85|10409.85|10409.71|10409.71|0
1654085970000|2022-06-01 12:19:30|10410.13|10410.13|10410.13|10410.13|10410.13|10410.13|10410.13|10410.13|0
1654085980000|2022-06-01 12:19:40|10410.24|10410.24|10410.24|10410.24|10410.24|10410.24|10410.24|10410.24|0
1654086040000|2022-06-01 12:20:40|10409.79|10409.79|10410.02|10410.02|10410.02|10410.02|10409.79|10409.79|0
1654086050000|2022-06-01 12:20:50|10410.16|10410.16|10410.16|10410.16|10410.16|10410.16|10410.16|10410.16|0
1654086060000|2022-06-01 12:21:00|10410.38|10410.38|10410.38|10410.38|10410.38|10410.38|10410.38|10410.38|0
1654086070000|2022-06-01 12:21:10|10409.94|10409.94|10409.94|10409.94|10409.94|10409.94|10409.94|10409.94|0
1654086080000|2022-06-01 12:21:20|10409.44|10409.44|10409.44|10409.44|10409.44|10409.44|10409.44|10409.44|0
1654086090000|2022-06-01 12:21:30|10409.21|10409.21|10409.59|10409.59|10409.59|10409.59|10409.21|10409.21|0
1654086100000|2022-06-01 12:21:40|10410.6|10410.6|10411.16|10411.16|10411.38|10411.38|10410.6|10410.6|0
1654086110000|2022-06-01 12:21:50|10410.98|10410.98|10411.21|10411.21|10411.21|10411.21|10410.98|10410.98|0
1654086120000|2022-06-01 12:22:00|10411.3|10411.3|10411.21|10411.21|10411.3|10411.3|10411.21|10411.21|0
1654086140000|2022-06-01 12:22:20|10411.02|10411.02|10411.24|10411.24|10411.46|10411.46|10411.02|10411.02|0
1654086150000|2022-06-01 12:22:30|10410.95|10410.95|10411.63|10411.63|10411.63|10411.63|10410.85|10410.85|0
1654086160000|2022-06-01 12:22:40|10411.52|10411.52|10411.09|10411.09|10411.52|10411.52|10411.09|10411.09|0
1654086170000|2022-06-01 12:22:50|10410.9|10410.9|10410.9|10410.9|10410.9|10410.9|10410.9|10410.9|0
1654086210000|2022-06-01 12:23:30|10412.26|10412.26|10415.27|10415.27|10415.27|10415.27|10411.48|10411.48|0
1654086220000|2022-06-01 12:23:40|10415.88|10415.88|10416|10416|10416|10416|10415.88|10415.88|0
1654086230000|2022-06-01 12:23:50|10415.65|10415.65|10418|10418|10418|10418|10415.65|10415.65|0
1654086240000|2022-06-01 12:24:00|10417.57|10417.57|10415.33|10415.33|10417.57|10417.57|10415.22|10415.22|0
1654086260000|2022-06-01 12:24:20|10415.58|10415.58|10415.35|10415.35|10415.58|10415.58|10415.35|10415.35|0
1654086270000|2022-06-01 12:24:30|10415.57|10415.57|10415.57|10415.57|10415.57|10415.57|10415.57|10415.57|0
1654086290000|2022-06-01 12:24:50|10416.07|10416.07|10415.28|10415.28|10416.07|10416.07|10415.28|10415.28|0
1654086300000|2022-06-01 12:25:00|10415.48|10415.48|10415.48|10415.48|10415.48|10415.48|10415.48|10415.48|0
1654086310000|2022-06-01 12:25:10|10415.56|10415.56|10415.12|10415.12|10416.16|10416.16|10415.12|10415.12|0
1654086320000|2022-06-01 12:25:20|10415.52|10415.52|10415.52|10415.52|10415.52|10415.52|10415.52|10415.52|0
1654086340000|2022-06-01 12:25:40|10416.31|10416.31|10416.31|10416.31|10416.31|10416.31|10416.31|10416.31|0
1654086350000|2022-06-01 12:25:50|10416.67|10416.67|10416.3|10416.3|10416.8|10416.8|10416.3|10416.3|0
1654086360000|2022-06-01 12:26:00|10415.93|10415.93|10416.42|10416.42|10416.42|10416.42|10415.93|10415.93|0
1654086370000|2022-06-01 12:26:10|10416.64|10416.64|10416.64|10416.64|10416.64|10416.64|10416.64|10416.64|0
1654086400000|2022-06-01 12:26:40|10416.83|10416.83|10417.62|10417.62|10417.81|10417.81|10416.83|10416.83|0
1654086410000|2022-06-01 12:26:50|10418.29|10418.29|10416.89|10416.89|10418.29|10418.29|10416.89|10416.89|0
1654086420000|2022-06-01 12:27:00|10417.05|10417.05|10416.02|10416.02|10417.05|10417.05|10416.02|10416.02|0
1654086450000|2022-06-01 12:27:30|10415.91|10415.91|10415.82|10415.82|10415.91|10415.91|10415.82|10415.82|0
1654086470000|2022-06-01 12:27:50|10415.59|10415.59|10415.59|10415.59|10415.59|10415.59|10415.59|10415.59|0
1654086490000|2022-06-01 12:28:10|10416.03|10416.03|10416.25|10416.25|10416.25|10416.25|10416.03|10416.03|0
1654086500000|2022-06-01 12:28:20|10416.62|10416.62|10416.62|10416.62|10416.62|10416.62|10416.62|10416.62|0
1654086510000|2022-06-01 12:28:30|10416.51|10416.51|10416.53|10416.53|10416.53|10416.53|10416.42|10416.42|0
1654086520000|2022-06-01 12:28:40|10416.75|10416.75|10416.75|10416.75|10416.75|10416.75|10416.75|10416.75|0
1654086530000|2022-06-01 12:28:50|10416.97|10416.97|10417.85|10417.85|10417.85|10417.85|10416.97|10416.97|0
1654086540000|2022-06-01 12:29:00|10417.76|10417.76|10419.32|10419.32|10419.32|10419.32|10417.76|10417.76|0
1654086550000|2022-06-01 12:29:10|10419.65|10419.65|10421.89|10421.89|10421.89|10421.89|10418.49|10418.49|0
1654086560000|2022-06-01 12:29:20|10422.67|10422.67|10423.71|10423.71|10423.71|10423.71|10422.67|10422.67|0
1654086570000|2022-06-01 12:29:30|10424.08|10424.08|10423.1|10423.1|10424.08|10424.08|10423.1|10423.1|0
1654086580000|2022-06-01 12:29:40|10423.21|10423.21|10423.21|10423.21|10423.21|10423.21|10423.21|10423.21|0
1654086590000|2022-06-01 12:29:50|10423.42|10423.42|10423.2|10423.2|10423.42|10423.42|10423.2|10423.2|0
1654086600000|2022-06-01 12:30:00|10423.09|10423.09|10424.69|10424.69|10424.69|10424.69|10423.09|10423.09|0
1654086610000|2022-06-01 12:30:10|10425.08|10425.08|10425.4|10425.4|10425.4|10425.4|10425.08|10425.08|0
1654086620000|2022-06-01 12:30:20|10425.62|10425.62|10425.39|10425.39|10425.62|10425.62|10425.39|10425.39|0
1654086630000|2022-06-01 12:30:30|10425.29|10425.29|10425.19|10425.19|10425.29|10425.29|10425.19|10425.19|0
1654086650000|2022-06-01 12:30:50|10422.84|10422.84|10422.84|10422.84|10422.84|10422.84|10422.84|10422.84|0
1654086660000|2022-06-01 12:31:00|10422.93|10422.93|10422.14|10422.14|10422.93|10422.93|10422.14|10422.14|0
1654086670000|2022-06-01 12:31:10|10422.38|10422.38|10422.38|10422.38|10422.38|10422.38|10422.38|10422.38|0
1654086680000|2022-06-01 12:31:20|10421.14|10421.14|10421.14|10421.14|10421.14|10421.14|10421.14|10421.14|0
1654086690000|2022-06-01 12:31:30|10420.96|10420.96|10421.4|10421.4|10421.4|10421.4|10420.96|10420.96|0
1654086700000|2022-06-01 12:31:40|10421.3|10421.3|10420.91|10420.91|10421.3|10421.3|10420.02|10420.02|0
1654086710000|2022-06-01 12:31:50|10421.01|10421.01|10421.01|10421.01|10421.01|10421.01|10421.01|10421.01|0
1654086730000|2022-06-01 12:32:10|10421.8|10421.8|10421.8|10421.8|10421.8|10421.8|10421.8|10421.8|0
1654086750000|2022-06-01 12:32:30|10421.61|10421.61|10421.8|10421.8|10421.8|10421.8|10421.61|10421.61|0
1654086760000|2022-06-01 12:32:40|10421.7|10421.7|10422.03|10422.03|10422.03|10422.03|10421.7|10421.7|0
1654086770000|2022-06-01 12:32:50|10421.59|10421.59|10421.59|10421.59|10421.59|10421.59|10421.59|10421.59|0
1654086780000|2022-06-01 12:33:00|10421.16|10421.16|10421.25|10421.25|10421.25|10421.25|10421.16|10421.16|0
1654086810000|2022-06-01 12:33:30|10421.14|10421.14|10421.25|10421.25|10421.25|10421.25|10421.14|10421.14|0
1654086820000|2022-06-01 12:33:40|10421.16|10421.16|10421.16|10421.16|10421.16|10421.16|10421.16|10421.16|0
1654086830000|2022-06-01 12:33:50|10421.32|10421.32|10421.32|10421.32|10421.32|10421.32|10421.32|10421.32|0
1654086840000|2022-06-01 12:34:00|10420.95|10420.95|10418.23|10418.23|10420.95|10420.95|10418.23|10418.23|0
1654086850000|2022-06-01 12:34:10|10417.35|10417.35|10417.35|10417.35|10417.35|10417.35|10417.35|10417.35|0
1654086860000|2022-06-01 12:34:20|10417.44|10417.44|10417.44|10417.44|10417.44|10417.44|10417.44|10417.44|0
1654086890000|2022-06-01 12:34:50|10417.69|10417.69|10417.76|10417.76|10417.76|10417.76|10417.44|10417.44|0
1654086900000|2022-06-01 12:35:00|10417.94|10417.94|10417.6|10417.6|10418.06|10418.06|10417.6|10417.6|0
1654086910000|2022-06-01 12:35:10|10417.72|10417.72|10417.11|10417.11|10417.72|10417.72|10417.11|10417.11|0
1654086920000|2022-06-01 12:35:20|10416.75|10416.75|10416.75|10416.75|10416.75|10416.75|10416.75|10416.75|0
1654086960000|2022-06-01 12:36:00|10415.96|10415.96|10416.75|10416.75|10416.75|10416.75|10415.96|10415.96|0
1654086970000|2022-06-01 12:36:10|10416.52|10416.52|10416.52|10416.52|10416.52|10416.52|10416.52|10416.52|0
1654087000000|2022-06-01 12:36:40|10416.43|10416.43|10416.2|10416.2|10416.43|10416.43|10416.2|10416.2|0
1654087010000|2022-06-01 12:36:50|10416.37|10416.37|10417.06|10417.06|10417.06|10417.06|10416.37|10416.37|0
1654087020000|2022-06-01 12:37:00|10416.84|10416.84|10418.27|10418.27|10418.27|10418.27|10416.84|10416.84|0
1654087030000|2022-06-01 12:37:10|10417.84|10417.84|10417.84|10417.84|10417.84|10417.84|10417.84|10417.84|0
1654087040000|2022-06-01 12:37:20|10417.75|10417.75|10417.56|10417.56|10417.75|10417.75|10417.56|10417.56|0
1654087050000|2022-06-01 12:37:30|10417.67|10417.67|10417.67|10417.67|10417.67|10417.67|10417.67|10417.67|0
1654087070000|2022-06-01 12:37:50|10417.38|10417.38|10416.83|10416.83|10417.38|10417.38|10416.16|10416.16|0
1654087080000|2022-06-01 12:38:00|10417.11|10417.11|10417.11|10417.11|10417.11|10417.11|10417.11|10417.11|0
1654087090000|2022-06-01 12:38:10|10416.86|10416.86|10416.86|10416.86|10416.86|10416.86|10416.86|10416.86|0
1654087120000|2022-06-01 12:38:40|10416.64|10416.64|10415.99|10415.99|10416.64|10416.64|10415.99|10415.99|0
1654087130000|2022-06-01 12:38:50|10415.89|10415.89|10415.89|10415.89|10415.89|10415.89|10415.89|10415.89|0
1654087140000|2022-06-01 12:39:00|10415.46|10415.46|10415.46|10415.46|10415.46|10415.46|10415.46|10415.46|0
1654087150000|2022-06-01 12:39:10|10415.23|10415.23|10414.79|10414.79|10415.41|10415.41|10414.79|10414.79|0
1654087160000|2022-06-01 12:39:20|10414.91|10414.91|10414.13|10414.13|10414.91|10414.91|10414.13|10414.13|0
1654087170000|2022-06-01 12:39:30|10413.97|10413.97|10413.65|10413.65|10413.97|10413.97|10413.65|10413.65|0
1654087190000|2022-06-01 12:39:50|10414.09|10414.09|10414.52|10414.52|10414.52|10414.52|10414.09|10414.09|0
1654087210000|2022-06-01 12:40:10|10414.4|10414.4|10414.4|10414.4|10414.4|10414.4|10414.4|10414.4|0
1654087260000|2022-06-01 12:41:00|10414.27|10414.27|10413.48|10413.48|10414.27|10414.27|10413.48|10413.48|0
1654087270000|2022-06-01 12:41:10|10413.36|10413.36|10413.36|10413.36|10413.36|10413.36|10413.36|10413.36|0
1654087280000|2022-06-01 12:41:20|10412.93|10412.93|10414.53|10414.53|10414.53|10414.53|10412.93|10412.93|0
1654087290000|2022-06-01 12:41:30|10414.31|10414.31|10414.55|10414.55|10414.55|10414.55|10414.31|10414.31|0
1654087300000|2022-06-01 12:41:40|10414.58|10414.58|10413.41|10413.41|10414.58|10414.58|10413.41|10413.41|0
1654087320000|2022-06-01 12:42:00|10413.3|10413.3|10413.53|10413.53|10413.53|10413.53|10413.3|10413.3|0
1654087330000|2022-06-01 12:42:10|10413.42|10413.42|10413.42|10413.42|10413.42|10413.42|10413.42|10413.42|0
1654087350000|2022-06-01 12:42:30|10412.43|10412.43|10412.43|10412.43|10412.43|10412.43|10412.43|10412.43|0
1654087360000|2022-06-01 12:42:40|10416.35|10416.35|10418.71|10418.71|10419.49|10419.49|10416.35|10416.35|0
1654087370000|2022-06-01 12:42:50|10417.14|10417.14|10417.14|10417.14|10417.14|10417.14|10417.14|10417.14|0
1654087380000|2022-06-01 12:43:00|10417.36|10417.36|10417.36|10417.36|10417.36|10417.36|10417.36|10417.36|0
1654087400000|2022-06-01 12:43:20|10417.61|10417.61|10417.61|10417.61|10417.61|10417.61|10417.61|10417.61|0
1654087420000|2022-06-01 12:43:40|10417.97|10417.97|10417.97|10417.97|10417.97|10417.97|10417.97|10417.97|0
1654087440000|2022-06-01 12:44:00|10418.2|10418.2|10419.11|10419.11|10419.11|10419.11|10418.2|10418.2|0
1654087450000|2022-06-01 12:44:10|10418.94|10418.94|10418.94|10418.94|10418.94|10418.94|10418.94|10418.94|0
1654087470000|2022-06-01 12:44:30|10420.51|10420.51|10418.94|10418.94|10420.51|10420.51|10418.94|10418.94|0
1654087490000|2022-06-01 12:44:50|10418.28|10418.28|10418.28|10418.28|10418.28|10418.28|10417.84|10417.84|0
1654087510000|2022-06-01 12:45:10|10419.19|10419.19|10419.19|10419.19|10419.19|10419.19|10419.19|10419.19|0
1654087520000|2022-06-01 12:45:20|10419.48|10419.48|10419.48|10419.48|10419.48|10419.48|10419.48|10419.48|0
1654087530000|2022-06-01 12:45:30|10419.04|10419.04|10419.04|10419.04|10419.04|10419.04|10419.04|10419.04|0
1654087560000|2022-06-01 12:46:00|10419.47|10419.47|10420.39|10420.39|10420.39|10420.39|10419.47|10419.47|0
1654087570000|2022-06-01 12:46:10|10419.6|10419.6|10418.8|10418.8|10419.6|10419.6|10418.43|10418.43|0
1654087580000|2022-06-01 12:46:20|10418.36|10418.36|10418.36|10418.36|10418.36|10418.36|10418.36|10418.36|0
1654087600000|2022-06-01 12:46:40|10418.11|10418.11|10417.86|10417.86|10418.11|10418.11|10417.86|10417.86|0
1654087610000|2022-06-01 12:46:50|10417.69|10417.69|10417.01|10417.01|10417.69|10417.69|10417.01|10417.01|0
1654087620000|2022-06-01 12:47:00|10416.79|10416.79|10416.36|10416.36|10416.79|10416.79|10416.36|10416.36|0
1654087650000|2022-06-01 12:47:30|10415.92|10415.92|10415.25|10415.25|10415.92|10415.92|10415.25|10415.25|0
1654087670000|2022-06-01 12:47:50|10415.16|10415.16|10415.37|10415.37|10415.63|10415.63|10415.16|10415.16|0
1654087680000|2022-06-01 12:48:00|10415.07|10415.07|10414.45|10414.45|10415.37|10415.37|10414.45|10414.45|0
1654087690000|2022-06-01 12:48:10|10414.75|10414.75|10414.02|10414.02|10414.75|10414.75|10413.24|10413.24|0
1654087700000|2022-06-01 12:48:20|10413.93|10413.93|10413.84|10413.84|10413.93|10413.93|10413.84|10413.84|0
1654087710000|2022-06-01 12:48:30|10413.65|10413.65|10413.65|10413.65|10413.65|10413.65|10413.65|10413.65|0
1654087720000|2022-06-01 12:48:40|10413.46|10413.46|10413.46|10413.46|10413.46|10413.46|10413.46|10413.46|0
1654087730000|2022-06-01 12:48:50|10413.33|10413.33|10411.45|10411.45|10413.33|10413.33|10411.45|10411.45|0
1654087740000|2022-06-01 12:49:00|10411.29|10411.29|10410.31|10410.31|10411.29|10411.29|10410.31|10410.31|0
1654087750000|2022-06-01 12:49:10|10409.94|10409.94|10407.38|10407.38|10409.94|10409.94|10407.38|10407.38|0
1654087760000|2022-06-01 12:49:20|10407.62|10407.62|10407.4|10407.4|10407.62|10407.62|10406.55|10406.55|0
1654087770000|2022-06-01 12:49:30|10406.97|10406.97|10406.97|10406.97|10406.97|10406.97|10406.97|10406.97|0
1654087780000|2022-06-01 12:49:40|10407.41|10407.41|10407.32|10407.32|10407.41|10407.41|10407.32|10407.32|0
1654087790000|2022-06-01 12:49:50|10407.54|10407.54|10407.33|10407.33|10407.54|10407.54|10407.08|10407.08|0
1654087820000|2022-06-01 12:50:20|10407.17|10407.17|10406.47|10406.47|10407.17|10407.17|10406.47|10406.47|0
1654087830000|2022-06-01 12:50:30|10406.1|10406.1|10406.1|10406.1|10406.1|10406.1|10406.1|10406.1|0
1654087840000|2022-06-01 12:50:40|10406.32|10406.32|10405.43|10405.43|10406.32|10406.32|10405.43|10405.43|0
1654087850000|2022-06-01 12:50:50|10405.1|10405.1|10403.27|10403.27|10405.1|10405.1|10403.27|10403.27|0
1654087860000|2022-06-01 12:51:00|10403.96|10403.96|10404.18|10404.18|10404.18|10404.18|10403.96|10403.96|0
1654087870000|2022-06-01 12:51:10|10404.97|10404.97|10405.19|10405.19|10405.19|10405.19|10404.97|10404.97|0
1654087880000|2022-06-01 12:51:20|10405.42|10405.42|10405.42|10405.42|10405.42|10405.42|10405.42|10405.42|0
1654087890000|2022-06-01 12:51:30|10405.65|10405.65|10405.65|10405.65|10405.65|10405.65|10405.65|10405.65|0
1654087910000|2022-06-01 12:51:50|10405.87|10405.87|10406.53|10406.53|10406.53|10406.53|10405.87|10405.87|0
1654087920000|2022-06-01 12:52:00|10406.7|10406.7|10406.84|10406.84|10406.97|10406.97|10406.7|10406.7|0
1654087940000|2022-06-01 12:52:20|10407.17|10407.17|10408.2|10408.2|10408.32|10408.32|10406.76|10406.76|0
1654087950000|2022-06-01 12:52:30|10407.83|10407.83|10407.4|10407.4|10407.83|10407.83|10407.4|10407.4|0
1654087960000|2022-06-01 12:52:40|10407.1|10407.1|10407.1|10407.1|10407.1|10407.1|10407.1|10407.1|0
1654087990000|2022-06-01 12:53:10|10407.44|10407.44|10407.44|10407.44|10407.44|10407.44|10407.44|10407.44|0
1654088000000|2022-06-01 12:53:20|10407.19|10407.19|10407.19|10407.19|10407.19|10407.19|10407.19|10407.19|0
1654088020000|2022-06-01 12:53:40|10407.27|10407.27|10407.45|10407.45|10407.45|10407.45|10407.27|10407.27|0
1654088030000|2022-06-01 12:53:50|10405.88|10405.88|10406|10406|10406|10406|10405.88|10405.88|0
1654088040000|2022-06-01 12:54:00|10405.78|10405.78|10405.95|10405.95|10405.95|10405.95|10405.78|10405.78|0
1654088050000|2022-06-01 12:54:10|10406.28|10406.28|10405.73|10405.73|10406.28|10406.28|10405.73|10405.73|0
1654088060000|2022-06-01 12:54:20|10406.06|10406.06|10405.73|10405.73|10406.06|10406.06|10405.73|10405.73|0
1654088070000|2022-06-01 12:54:30|10406.11|10406.11|10404.93|10404.93|10406.11|10406.11|10404.93|10404.93|0
1654088080000|2022-06-01 12:54:40|10404.47|10404.47|10404.72|10404.72|10404.72|10404.72|10404.47|10404.47|0
1654088090000|2022-06-01 12:54:50|10404.59|10404.59|10404.59|10404.59|10404.59|10404.59|10404.59|10404.59|0
1654088100000|2022-06-01 12:55:00|10404.69|10404.69|10405.83|10405.83|10405.83|10405.83|10404.69|10404.69|0
1654088110000|2022-06-01 12:55:10|10406.2|10406.2|10405.85|10405.85|10406.2|10406.2|10405.74|10405.74|0
1654088120000|2022-06-01 12:55:20|10405.37|10405.37|10405.12|10405.12|10405.37|10405.37|10405.12|10405.12|0
1654088130000|2022-06-01 12:55:30|10405.22|10405.22|10405.22|10405.22|10405.22|10405.22|10405.22|10405.22|0
1654088150000|2022-06-01 12:55:50|10405.47|10405.47|10405.47|10405.47|10405.47|10405.47|10405.47|10405.47|0
1654088160000|2022-06-01 12:56:00|10405.79|10405.79|10405.79|10405.79|10405.79|10405.79|10405.79|10405.79|0
1654088170000|2022-06-01 12:56:10|10406.66|10406.66|10406.08|10406.08|10406.66|10406.66|10405.93|10405.93|0
1654088180000|2022-06-01 12:56:20|10405.9|10405.9|10405.36|10405.36|10406.2|10406.2|10405.36|10405.36|0
1654088190000|2022-06-01 12:56:30|10405.04|10405.04|10405.26|10405.26|10405.26|10405.26|10405.04|10405.04|0
1654088200000|2022-06-01 12:56:40|10404.81|10404.81|10404.81|10404.81|10404.81|10404.81|10404.81|10404.81|0
1654088210000|2022-06-01 12:56:50|10405.24|10405.24|10405.24|10405.24|10405.24|10405.24|10405.24|10405.24|0
1654088220000|2022-06-01 12:57:00|10405.01|10405.01|10405.24|10405.24|10405.7|10405.7|10404.78|10404.78|0
1654088230000|2022-06-01 12:57:10|10405.47|10405.47|10405.47|10405.47|10405.7|10405.7|10405.47|10405.47|0
1654088260000|2022-06-01 12:57:40|10405.69|10405.69|10404.94|10404.94|10405.69|10405.69|10404.81|10404.81|0
1654088270000|2022-06-01 12:57:50|10405.17|10405.17|10404.94|10404.94|10405.17|10405.17|10404.94|10404.94|0
1654088280000|2022-06-01 12:58:00|10405.17|10405.17|10405.17|10405.17|10405.17|10405.17|10405.17|10405.17|0
1654088290000|2022-06-01 12:58:10|10405.06|10405.06|10405.06|10405.06|10405.06|10405.06|10405.06|10405.06|0
1654088340000|2022-06-01 12:59:00|10403.49|10403.49|10403.86|10403.86|10403.86|10403.86|10403.49|10403.49|0
1654088350000|2022-06-01 12:59:10|10404.01|10404.01|10404.38|10404.38|10404.38|10404.38|10404.01|10404.01|0
1654088360000|2022-06-01 12:59:20|10404.15|10404.15|10404.15|10404.15|10404.15|10404.15|10404.15|10404.15|0
1654088370000|2022-06-01 12:59:30|10404.81|10404.81|10404.81|10404.81|10404.81|10404.81|10404.81|10404.81|0
1654088390000|2022-06-01 12:59:50|10404.56|10404.56|10404.56|10404.56|10404.56|10404.56|10404.56|10404.56|0
1654088400000|2022-06-01 13:00:00|10404.11|10404.11|10403.51|10403.51|10404.11|10404.11|10402.45|10402.45|0
1654088410000|2022-06-01 13:00:10|10403.64|10403.64|10403.67|10403.67|10403.89|10403.89|10403.64|10403.64|0
1654088420000|2022-06-01 13:00:20|10403.44|10403.44|10403.69|10403.69|10403.69|10403.69|10403.44|10403.44|0
1654088430000|2022-06-01 13:00:30|10403.23|10403.23|10403.58|10403.58|10403.58|10403.58|10403.23|10403.23|0
1654088440000|2022-06-01 13:00:40|10403.83|10403.83|10403.83|10403.83|10403.83|10403.83|10403.83|10403.83|0
1654088460000|2022-06-01 13:01:00|10404.02|10404.02|10404.02|10404.02|10404.02|10404.02|10404.02|10404.02|0
1654088470000|2022-06-01 13:01:10|10404.24|10404.24|10404.24|10404.24|10404.24|10404.24|10404.24|10404.24|0
1654088480000|2022-06-01 13:01:20|10404.15|10404.15|10404.34|10404.34|10404.34|10404.34|10403.92|10403.92|0
1654088490000|2022-06-01 13:01:30|10404.79|10404.79|10404.34|10404.34|10404.79|10404.79|10404.34|10404.34|0
1654088520000|2022-06-01 13:02:00|10404.41|10404.41|10404.81|10404.81|10404.81|10404.81|10404.05|10404.05|0
1654088530000|2022-06-01 13:02:10|10405.25|10405.25|10405.14|10405.14|10405.25|10405.25|10404.88|10404.88|0
1654088560000|2022-06-01 13:02:40|10406.01|10406.01|10406.01|10406.01|10406.01|10406.01|10406.01|10406.01|0
1654088580000|2022-06-01 13:03:00|10406.23|10406.23|10406.91|10406.91|10406.91|10406.91|10406.23|10406.23|0
1654088620000|2022-06-01 13:03:40|10407.24|10407.24|10407.01|10407.01|10407.24|10407.24|10407.01|10407.01|0
1654088630000|2022-06-01 13:03:50|10407.14|10407.14|10407.14|10407.14|10407.14|10407.14|10407.14|10407.14|0
1654088640000|2022-06-01 13:04:00|10406.91|10406.91|10407.82|10407.82|10408.04|10408.04|10406.91|10406.91|0
1654088660000|2022-06-01 13:04:20|10407.95|10407.95|10407.95|10407.95|10407.95|10407.95|10407.95|10407.95|0
1654088670000|2022-06-01 13:04:30|10408.64|10408.64|10409.02|10409.02|10409.02|10409.02|10408.64|10408.64|0
1654088680000|2022-06-01 13:04:40|10410.49|10410.49|10411.3|10411.3|10411.3|10411.3|10410.49|10410.49|0
1654088690000|2022-06-01 13:04:50|10411.67|10411.67|10411.67|10411.67|10411.67|10411.67|10411.67|10411.67|0
1654088720000|2022-06-01 13:05:20|10411.92|10411.92|10411.92|10411.92|10411.92|10411.92|10411.92|10411.92|0
1654088730000|2022-06-01 13:05:30|10412.05|10412.05|10412.05|10412.05|10412.05|10412.05|10412.05|10412.05|0
1654088750000|2022-06-01 13:05:50|10412.38|10412.38|10412.71|10412.71|10412.71|10412.71|10412.38|10412.38|0
1654088760000|2022-06-01 13:06:00|10412.89|10412.89|10412.89|10412.89|10412.89|10412.89|10412.89|10412.89|0
1654088770000|2022-06-01 13:06:10|10413.14|10413.14|10413.61|10413.61|10413.61|10413.61|10413.14|10413.14|0
1654088780000|2022-06-01 13:06:20|10413.48|10413.48|10414.56|10414.56|10414.98|10414.98|10413.48|10413.48|0
1654088790000|2022-06-01 13:06:30|10415.24|10415.24|10415.46|10415.46|10415.46|10415.46|10414.92|10414.92|0
1654088800000|2022-06-01 13:06:40|10416.24|10416.24|10416.24|10416.24|10416.24|10416.24|10416.24|10416.24|0
1654088810000|2022-06-01 13:06:50|10416.02|10416.02|10416.47|10416.47|10416.47|10416.47|10416.02|10416.02|0
1654088840000|2022-06-01 13:07:20|10415.37|10415.37|10415.12|10415.12|10415.37|10415.37|10415.12|10415.12|0
1654088850000|2022-06-01 13:07:30|10415.29|10415.29|10415.29|10415.29|10415.29|10415.29|10415.29|10415.29|0
1654088860000|2022-06-01 13:07:40|10415.42|10415.42|10415.25|10415.25|10415.42|10415.42|10415.25|10415.25|0
1654088870000|2022-06-01 13:07:50|10415.07|10415.07|10415.07|10415.07|10415.07|10415.07|10415.07|10415.07|0
1654088880000|2022-06-01 13:08:00|10414.98|10414.98|10415.22|10415.22|10415.22|10415.22|10414.98|10414.98|0
1654088900000|2022-06-01 13:08:20|10415.6|10415.6|10415.6|10415.6|10415.6|10415.6|10415.6|10415.6|0
1654088910000|2022-06-01 13:08:30|10415.82|10415.82|10416.23|10416.23|10416.23|10416.23|10415.82|10415.82|0
1654088920000|2022-06-01 13:08:40|10416.46|10416.46|10417.34|10417.34|10417.34|10417.34|10416.46|10416.46|0
1654088930000|2022-06-01 13:08:50|10417.59|10417.59|10417.29|10417.29|10417.59|10417.59|10417.29|10417.29|0
1654088940000|2022-06-01 13:09:00|10416.5|10416.5|10416.5|10416.5|10416.5|10416.5|10416.5|10416.5|0
1654088960000|2022-06-01 13:09:20|10416.6|10416.6|10417.83|10417.83|10417.83|10417.83|10416.6|10416.6|0
1654088970000|2022-06-01 13:09:30|10418.06|10418.06|10420.39|10420.39|10420.39|10420.39|10418.06|10418.06|0
1654088980000|2022-06-01 13:09:40|10420.53|10420.53|10420.98|10420.98|10420.98|10420.98|10420.53|10420.53|0
1654088990000|2022-06-01 13:09:50|10420.76|10420.76|10421.26|10421.26|10421.26|10421.26|10420.76|10420.76|0
1654089000000|2022-06-01 13:10:00|10421.65|10421.65|10421.97|10421.97|10421.97|10421.97|10421.65|10421.65|0
1654089010000|2022-06-01 13:10:10|10422.3|10422.3|10421.65|10421.65|10422.3|10422.3|10421.65|10421.65|0
1654089040000|2022-06-01 13:10:40|10421.47|10421.47|10421.47|10421.47|10421.47|10421.47|10421.47|10421.47|0
1654089050000|2022-06-01 13:10:50|10421.04|10421.04|10421.04|10421.04|10421.04|10421.04|10421.04|10421.04|0
1654089060000|2022-06-01 13:11:00|10421.26|10421.26|10420.69|10420.69|10421.58|10421.58|10420.69|10420.69|0
1654089070000|2022-06-01 13:11:10|10420.46|10420.46|10420.46|10420.46|10420.46|10420.46|10420.46|10420.46|0
1654089090000|2022-06-01 13:11:30|10420.59|10420.59|10421.29|10421.29|10421.29|10421.29|10420.59|10420.59|0
1654089100000|2022-06-01 13:11:40|10421.06|10421.06|10420.58|10420.58|10421.36|10421.36|10420.58|10420.58|0
1654089110000|2022-06-01 13:11:50|10420.36|10420.36|10420.48|10420.48|10420.48|10420.48|10420.36|10420.36|0
1654089120000|2022-06-01 13:12:00|10420.57|10420.57|10421.44|10421.44|10421.44|10421.44|10420.57|10420.57|0
1654089130000|2022-06-01 13:12:10|10421.56|10421.56|10421.56|10421.56|10421.56|10421.56|10421.56|10421.56|0
1654089140000|2022-06-01 13:12:20|10421.31|10421.31|10421.06|10421.06|10421.31|10421.31|10421.06|10421.06|0
1654089150000|2022-06-01 13:12:30|10421.29|10421.29|10421.52|10421.52|10421.52|10421.52|10421.29|10421.29|0
1654089180000|2022-06-01 13:13:00|10421.68|10421.68|10421.68|10421.68|10421.68|10421.68|10421.68|10421.68|0
1654089190000|2022-06-01 13:13:10|10421.58|10421.58|10421.58|10421.58|10421.58|10421.58|10421.58|10421.58|0
1654089200000|2022-06-01 13:13:20|10421.81|10421.81|10421.37|10421.37|10421.81|10421.81|10421.37|10421.37|0
1654089220000|2022-06-01 13:13:40|10420.59|10420.59|10419.56|10419.56|10420.59|10420.59|10419.56|10419.56|0
1654089230000|2022-06-01 13:13:50|10419.38|10419.38|10419.38|10419.38|10419.38|10419.38|10419.38|10419.38|0
1654089240000|2022-06-01 13:14:00|10420.16|10420.16|10419.67|10419.67|10420.67|10420.67|10419.67|10419.67|0
1654089250000|2022-06-01 13:14:10|10420.45|10420.45|10420.06|10420.06|10420.45|10420.45|10419.97|10419.97|0
1654089260000|2022-06-01 13:14:20|10420.49|10420.49|10420.49|10420.49|10420.49|10420.49|10420.49|10420.49|0
1654089290000|2022-06-01 13:14:50|10420.66|10420.66|10420.51|10420.51|10420.66|10420.66|10420.51|10420.51|0
1654089300000|2022-06-01 13:15:00|10420.63|10420.63|10420.75|10420.75|10420.75|10420.75|10420.63|10420.63|0
1654089310000|2022-06-01 13:15:10|10420.32|10420.32|10420.32|10420.32|10420.32|10420.32|10420.32|10420.32|0
1654089320000|2022-06-01 13:15:20|10420.13|10420.13|10420.13|10420.13|10420.13|10420.13|10420.13|10420.13|0
1654089330000|2022-06-01 13:15:30|10419.91|10419.91|10419.91|10419.91|10419.91|10419.91|10419.91|10419.91|0
1654089340000|2022-06-01 13:15:40|10420.35|10420.35|10419.79|10419.79|10420.35|10420.35|10419.56|10419.56|0
1654089350000|2022-06-01 13:15:50|10419.34|10419.34|10419.17|10419.17|10419.34|10419.34|10419.17|10419.17|0
1654089360000|2022-06-01 13:16:00|10419.27|10419.27|10418.77|10418.77|10419.27|10419.27|10418.77|10418.77|0
1654089380000|2022-06-01 13:16:20|10418.33|10418.33|10418.33|10418.33|10418.33|10418.33|10418.33|10418.33|0
1654089390000|2022-06-01 13:16:30|10418.15|10418.15|10417.34|10417.34|10418.15|10418.15|10417.34|10417.34|0
1654089400000|2022-06-01 13:16:40|10416.97|10416.97|10416.97|10416.97|10416.97|10416.97|10416.97|10416.97|0
1654089420000|2022-06-01 13:17:00|10417.2|10417.2|10417.2|10417.2|10417.2|10417.2|10417.2|10417.2|0
1654089430000|2022-06-01 13:17:10|10417.09|10417.09|10415.38|10415.38|10417.09|10417.09|10414.95|10414.95|0
1654089440000|2022-06-01 13:17:20|10415.56|10415.56|10415.56|10415.56|10415.99|10415.99|10415.56|10415.56|0
1654089460000|2022-06-01 13:17:40|10416.25|10416.25|10416.14|10416.14|10417.3|10417.3|10416.14|10416.14|0
1654089470000|2022-06-01 13:17:50|10416.33|10416.33|10416.43|10416.43|10416.43|10416.43|10416.33|10416.33|0
1654089480000|2022-06-01 13:18:00|10416.55|10416.55|10417.27|10417.27|10417.27|10417.27|10416.55|10416.55|0
1654089490000|2022-06-01 13:18:10|10416.9|10416.9|10416.9|10416.9|10416.9|10416.9|10416.9|10416.9|0
1654089500000|2022-06-01 13:18:20|10417.69|10417.69|10417.69|10417.69|10417.69|10417.69|10417.69|10417.69|0
1654089510000|2022-06-01 13:18:30|10417.46|10417.46|10417.63|10417.63|10417.63|10417.63|10417.46|10417.46|0
1654089520000|2022-06-01 13:18:40|10417.19|10417.19|10416.57|10416.57|10417.19|10417.19|10415.88|10415.88|0
1654089540000|2022-06-01 13:19:00|10416.21|10416.21|10416.21|10416.21|10416.21|10416.21|10416.21|10416.21|0
1654089550000|2022-06-01 13:19:10|10415.36|10415.36|10415.36|10415.36|10415.36|10415.36|10415.36|10415.36|0
1654089560000|2022-06-01 13:19:20|10415.25|10415.25|10415.75|10415.75|10415.75|10415.75|10415.25|10415.25|0
1654089570000|2022-06-01 13:19:30|10415.5|10415.5|10415.5|10415.5|10415.5|10415.5|10415.5|10415.5|0
1654089580000|2022-06-01 13:19:40|10415.68|10415.68|10415.68|10415.68|10415.68|10415.68|10415.68|10415.68|0
1654089590000|2022-06-01 13:19:50|10417.01|10417.01|10416.81|10416.81|10417.59|10417.59|10416.81|10416.81|0
1654089600000|2022-06-01 13:20:00|10417.04|10417.04|10418.13|10418.13|10418.49|10418.49|10417.04|10417.04|0
1654089610000|2022-06-01 13:20:10|10417.26|10417.26|10417.26|10417.26|10417.26|10417.26|10417.26|10417.26|0
1654089620000|2022-06-01 13:20:20|10418.57|10418.57|10418.57|10418.57|10418.57|10418.57|10418.57|10418.57|0
1654089630000|2022-06-01 13:20:30|10417.88|10417.88|10417.65|10417.65|10417.88|10417.88|10417.65|10417.65|0
1654089640000|2022-06-01 13:20:40|10418.31|10418.31|10418.31|10418.31|10419.86|10419.86|10417.65|10417.65|0
1654089650000|2022-06-01 13:20:50|10418.64|10418.64|10418.64|10418.64|10418.64|10418.64|10418.64|10418.64|0
1654089660000|2022-06-01 13:21:00|10418.4|10418.4|10417.58|10417.58|10418.5|10418.5|10417.58|10417.58|0
1654089670000|2022-06-01 13:21:10|10417.24|10417.24|10416.81|10416.81|10417.24|10417.24|10416.81|10416.81|0
1654089680000|2022-06-01 13:21:20|10416.72|10416.72|10416.72|10416.72|10416.72|10416.72|10416.72|10416.72|0
1654089700000|2022-06-01 13:21:40|10416.36|10416.36|10416.36|10416.36|10416.36|10416.36|10416.36|10416.36|0
1654089730000|2022-06-01 13:22:10|10416.13|10416.13|10416.13|10416.13|10416.13|10416.13|10416.13|10416.13|0
1654089750000|2022-06-01 13:22:30|10415.67|10415.67|10417.62|10417.62|10417.62|10417.62|10415.67|10415.67|0
1654089760000|2022-06-01 13:22:40|10417.18|10417.18|10417.05|10417.05|10417.18|10417.18|10415.49|10415.49|0
1654089770000|2022-06-01 13:22:50|10417.38|10417.38|10417.71|10417.71|10417.71|10417.71|10416.6|10416.6|0
1654089780000|2022-06-01 13:23:00|10417.38|10417.38|10417.17|10417.17|10417.38|10417.38|10416.6|10416.6|0
1654089810000|2022-06-01 13:23:30|10417.4|10417.4|10417.74|10417.74|10417.74|10417.74|10417.4|10417.4|0
1654089830000|2022-06-01 13:23:50|10417.99|10417.99|10417.58|10417.58|10417.99|10417.99|10417.58|10417.58|0
1654089840000|2022-06-01 13:24:00|10417.39|10417.39|10418.02|10418.02|10418.02|10418.02|10417.39|10417.39|0
1654089850000|2022-06-01 13:24:10|10418.13|10418.13|10418.12|10418.12|10418.57|10418.57|10418.12|10418.12|0
1654089860000|2022-06-01 13:24:20|10417.9|10417.9|10417.9|10417.9|10417.9|10417.9|10417.9|10417.9|0
1654089870000|2022-06-01 13:24:30|10418.46|10418.46|10417.97|10417.97|10418.84|10418.84|10417.87|10417.87|0
1654089880000|2022-06-01 13:24:40|10418.09|10418.09|10418.46|10418.46|10418.46|10418.46|10418.09|10418.09|0
1654089890000|2022-06-01 13:24:50|10418.36|10418.36|10418.46|10418.46|10418.46|10418.46|10418.36|10418.36|0
1654089900000|2022-06-01 13:25:00|10418.17|10418.17|10418.9|10418.9|10418.9|10418.9|10417.99|10417.99|0
1654089910000|2022-06-01 13:25:10|10418.21|10418.21|10417.81|10417.81|10418.21|10418.21|10417.81|10417.81|0
1654089930000|2022-06-01 13:25:30|10417.71|10417.71|10417.71|10417.71|10417.71|10417.71|10417.71|10417.71|0
1654089940000|2022-06-01 13:25:40|10417.9|10417.9|10418.19|10418.19|10418.19|10418.19|10417.9|10417.9|0
1654089950000|2022-06-01 13:25:50|10419.06|10419.06|10419.06|10419.06|10419.06|10419.06|10419.06|10419.06|0
1654089970000|2022-06-01 13:26:10|10418.9|10418.9|10419.14|10419.14|10419.14|10419.14|10418.9|10418.9|0
1654089990000|2022-06-01 13:26:30|10419.58|10419.58|10419.27|10419.27|10419.58|10419.58|10419.27|10419.27|0
1654090010000|2022-06-01 13:26:50|10419.65|10419.65|10419.93|10419.93|10419.93|10419.93|10419.49|10419.49|0
1654090020000|2022-06-01 13:27:00|10420.15|10420.15|10420.15|10420.15|10420.15|10420.15|10420.15|10420.15|0
1654090030000|2022-06-01 13:27:10|10420|10420|10420|10420|10420|10420|10420|10420|0
1654090040000|2022-06-01 13:27:20|10419.9|10419.9|10419.91|10419.91|10420.13|10420.13|10419.9|10419.9|0
1654090050000|2022-06-01 13:27:30|10420.13|10420.13|10420.12|10420.12|10420.24|10420.24|10420.12|10420.12|0
1654090060000|2022-06-01 13:27:40|10419.68|10419.68|10419.68|10419.68|10419.68|10419.68|10419.68|10419.68|0
1654090070000|2022-06-01 13:27:50|10420.19|10420.19|10421.76|10421.76|10421.76|10421.76|10420.19|10420.19|0
1654090080000|2022-06-01 13:28:00|10422.2|10422.2|10421.64|10421.64|10422.2|10422.2|10421.42|10421.42|0
1654090090000|2022-06-01 13:28:10|10421.8|10421.8|10427.46|10427.46|10427.46|10427.46|10421.64|10421.64|0
1654090100000|2022-06-01 13:28:20|10428.47|10428.47|10427.46|10427.46|10428.47|10428.47|10427.46|10427.46|0
1654090110000|2022-06-01 13:28:30|10427.68|10427.68|10427.68|10427.68|10427.68|10427.68|10427.68|10427.68|0
1654090120000|2022-06-01 13:28:40|10427.98|10427.98|10427.25|10427.25|10427.98|10427.98|10427.25|10427.25|0
1654090130000|2022-06-01 13:28:50|10427.02|10427.02|10427.11|10427.11|10427.44|10427.44|10427.02|10427.02|0
1654090140000|2022-06-01 13:29:00|10428.08|10428.08|10428.72|10428.72|10428.72|10428.72|10428.08|10428.08|0
1654090150000|2022-06-01 13:29:10|10428.5|10428.5|10428.5|10428.5|10428.5|10428.5|10428.5|10428.5|0
1654090160000|2022-06-01 13:29:20|10428.6|10428.6|10428.6|10428.6|10428.6|10428.6|10428.6|10428.6|0
1654090170000|2022-06-01 13:29:30|10428.67|10428.67|10428.67|10428.67|10428.67|10428.67|10428.67|10428.67|0
1654090180000|2022-06-01 13:29:40|10428.21|10428.21|10428.42|10428.42|10428.42|10428.42|10428.21|10428.21|0
1654090190000|2022-06-01 13:29:50|10428.2|10428.2|10428.2|10428.2|10428.2|10428.2|10428.2|10428.2|0
1654090200000|2022-06-01 13:30:00|10427.76|10427.76|10429.18|10429.18|10429.18|10429.18|10427.76|10427.76|0
1654090210000|2022-06-01 13:30:10|10429.08|10429.08|10430.95|10430.95|10430.95|10430.95|10427.71|10427.71|0
1654090220000|2022-06-01 13:30:20|10431.05|10431.05|10431.27|10431.27|10431.27|10431.27|10431.05|10431.05|0
1654090230000|2022-06-01 13:30:30|10432.05|10432.05|10432.55|10432.55|10432.55|10432.55|10431.93|10431.93|0
1654090240000|2022-06-01 13:30:40|10432.77|10432.77|10437.08|10437.08|10437.08|10437.08|10432.77|10432.77|0
1654090250000|2022-06-01 13:30:50|10436.85|10436.85|10437.01|10437.01|10437.01|10437.01|10436.85|10436.85|0
1654090260000|2022-06-01 13:31:00|10436.76|10436.76|10436.11|10436.11|10437.24|10437.24|10436.02|10436.02|0
1654090270000|2022-06-01 13:31:10|10436.01|10436.01|10436.73|10436.73|10436.73|10436.73|10436.01|10436.01|0
1654090280000|2022-06-01 13:31:20|10437.21|10437.21|10439|10439|10439.14|10439.14|10437.21|10437.21|0
1654090290000|2022-06-01 13:31:30|10439.17|10439.17|10438.48|10438.48|10439.17|10439.17|10438.48|10438.48|0
1654090300000|2022-06-01 13:31:40|10438.94|10438.94|10441.59|10441.59|10442.13|10442.13|10438.94|10438.94|0
1654090310000|2022-06-01 13:31:50|10441.82|10441.82|10441.93|10441.93|10442.47|10442.47|10441.29|10441.29|0
1654090320000|2022-06-01 13:32:00|10443.5|10443.5|10447.01|10447.01|10447.01|10447.01|10443.5|10443.5|0
1654090330000|2022-06-01 13:32:10|10446.63|10446.63|10446.54|10446.54|10446.66|10446.66|10446.38|10446.38|0
1654090340000|2022-06-01 13:32:20|10445.85|10445.85|10447.59|10447.59|10447.59|10447.59|10445.85|10445.85|0
1654090350000|2022-06-01 13:32:30|10447.29|10447.29|10446.68|10446.68|10447.29|10447.29|10446.68|10446.68|0
1654090370000|2022-06-01 13:32:50|10446.45|10446.45|10446.01|10446.01|10446.45|10446.45|10446.01|10446.01|0
1654090380000|2022-06-01 13:33:00|10446.34|10446.34|10446.34|10446.34|10446.34|10446.34|10446.34|10446.34|0
1654090390000|2022-06-01 13:33:10|10446.53|10446.53|10433.89|10433.89|10446.53|10446.53|10433.89|10433.89|0
1654090400000|2022-06-01 13:33:20|10433.72|10433.72|10432.15|10432.15|10433.72|10433.72|10432.15|10432.15|0
1654090410000|2022-06-01 13:33:30|10431.97|10431.97|10431.38|10431.38|10431.97|10431.97|10431.38|10431.38|0
1654090420000|2022-06-01 13:33:40|10431.56|10431.56|10425.45|10425.45|10431.56|10431.56|10425.45|10425.45|0
1654090430000|2022-06-01 13:33:50|10425.27|10425.27|10425.28|10425.28|10425.28|10425.28|10424.48|10424.48|0
1654090440000|2022-06-01 13:34:00|10424.49|10424.49|10423.49|10423.49|10424.49|10424.49|10423.49|10423.49|0
1654090450000|2022-06-01 13:34:10|10423.06|10423.06|10423.44|10423.44|10423.54|10423.54|10423.04|10423.04|0
1654090460000|2022-06-01 13:34:20|10423.57|10423.57|10423.69|10423.69|10423.69|10423.69|10423.57|10423.57|0
1654090470000|2022-06-01 13:34:30|10423.25|10423.25|10422.07|10422.07|10423.25|10423.25|10421.91|10421.91|0
1654090500000|2022-06-01 13:35:00|10422.24|10422.24|10424.13|10424.13|10424.13|10424.13|10422.24|10422.24|0
1654090510000|2022-06-01 13:35:10|10423.85|10423.85|10423.85|10423.85|10423.85|10423.85|10423.67|10423.67|0
1654090520000|2022-06-01 13:35:20|10424.31|10424.31|10424.08|10424.08|10424.31|10424.31|10424.08|10424.08|0
1654090530000|2022-06-01 13:35:30|10424.26|10424.26|10426.68|10426.68|10426.68|10426.68|10424.26|10424.26|0
1654090540000|2022-06-01 13:35:40|10426.83|10426.83|10425.99|10425.99|10426.83|10426.83|10425.99|10425.99|0
1654090550000|2022-06-01 13:35:50|10425.55|10425.55|10426.43|10426.43|10426.43|10426.43|10425.55|10425.55|0
1654090560000|2022-06-01 13:36:00|10427.09|10427.09|10425.95|10425.95|10427.87|10427.87|10425.95|10425.95|0
1654090570000|2022-06-01 13:36:10|10425.17|10425.17|10428.92|10428.92|10429.2|10429.2|10425.17|10425.17|0
1654090580000|2022-06-01 13:36:20|10429.48|10429.48|10433.88|10433.88|10433.88|10433.88|10429.48|10429.48|0
1654090590000|2022-06-01 13:36:30|10434.01|10434.01|10435.47|10435.47|10436.1|10436.1|10433.68|10433.68|0
1654090600000|2022-06-01 13:36:40|10435.22|10435.22|10436.49|10436.49|10436.72|10436.72|10435.05|10435.05|0
1654090610000|2022-06-01 13:36:50|10436.27|10436.27|10435.98|10435.98|10436.4|10436.4|10435.98|10435.98|0
1654090620000|2022-06-01 13:37:00|10435.73|10435.73|10435.97|10435.97|10435.97|10435.97|10435.6|10435.6|0
1654090630000|2022-06-01 13:37:10|10436.07|10436.07|10434.6|10434.6|10436.26|10436.26|10433.51|10433.51|0
1654090640000|2022-06-01 13:37:20|10433.61|10433.61|10432.38|10432.38|10433.61|10433.61|10432.38|10432.38|0
1654090650000|2022-06-01 13:37:30|10432.53|10432.53|10434.17|10434.17|10434.17|10434.17|10432.53|10432.53|0
1654090660000|2022-06-01 13:37:40|10436.95|10436.95|10435.75|10435.75|10437.19|10437.19|10435.75|10435.75|0
1654090670000|2022-06-01 13:37:50|10435.93|10435.93|10435.81|10435.81|10435.93|10435.93|10435.66|10435.66|0
1654090680000|2022-06-01 13:38:00|10436.79|10436.79|10437.16|10437.16|10437.16|10437.16|10436.79|10436.79|0
1654090690000|2022-06-01 13:38:10|10436.93|10436.93|10437.15|10437.15|10437.49|10437.49|10436.7|10436.7|0
1654090700000|2022-06-01 13:38:20|10437.27|10437.27|10437.77|10437.77|10437.77|10437.77|10437.27|10437.27|0
1654090710000|2022-06-01 13:38:30|10438.21|10438.21|10438.3|10438.3|10438.53|10438.53|10438.21|10438.21|0
1654090720000|2022-06-01 13:38:40|10437.6|10437.6|10436.55|10436.55|10437.6|10437.6|10436.55|10436.55|0
1654090730000|2022-06-01 13:38:50|10436.32|10436.32|10436.78|10436.78|10436.78|10436.78|10436.32|10436.32|0
1654090740000|2022-06-01 13:39:00|10436.9|10436.9|10438.82|10438.82|10438.82|10438.82|10436.71|10436.71|0
1654090750000|2022-06-01 13:39:10|10439.98|10439.98|10438.87|10438.87|10440.76|10440.76|10438.87|10438.87|0
1654090760000|2022-06-01 13:39:20|10439.31|10439.31|10437.73|10437.73|10439.31|10439.31|10437.73|10437.73|0
1654090770000|2022-06-01 13:39:30|10437.49|10437.49|10433.51|10433.51|10437.49|10437.49|10433.51|10433.51|0
1654090780000|2022-06-01 13:39:40|10433.29|10433.29|10429.71|10429.71|10433.29|10433.29|10429.71|10429.71|0
1654090790000|2022-06-01 13:39:50|10429.87|10429.87|10429.64|10429.64|10429.87|10429.87|10429.64|10429.64|0
1654090800000|2022-06-01 13:40:00|10429.97|10429.97|10429.74|10429.74|10430.22|10430.22|10429.39|10429.39|0
1654090810000|2022-06-01 13:40:10|10429.53|10429.53|10429.53|10429.53|10429.53|10429.53|10429.53|10429.53|0
1654090820000|2022-06-01 13:40:20|10429.2|10429.2|10429.2|10429.2|10429.2|10429.2|10429.2|10429.2|0
1654090850000|2022-06-01 13:40:50|10429.45|10429.45|10429.45|10429.45|10429.45|10429.45|10429.45|10429.45|0
1654090860000|2022-06-01 13:41:00|10429.62|10429.62|10429.98|10429.98|10430.41|10430.41|10429.62|10429.62|0
1654090870000|2022-06-01 13:41:10|10429.76|10429.76|10429.76|10429.76|10429.76|10429.76|10429.76|10429.76|0
1654090880000|2022-06-01 13:41:20|10430.62|10430.62|10430.39|10430.39|10430.62|10430.62|10430.19|10430.19|0
1654090910000|2022-06-01 13:41:50|10432.16|10432.16|10434.81|10434.81|10434.81|10434.81|10432.16|10432.16|0
1654090920000|2022-06-01 13:42:00|10434.91|10434.91|10434.96|10434.96|10437.67|10437.67|10434.78|10434.78|0
1654090930000|2022-06-01 13:42:10|10435.19|10435.19|10434.3|10434.3|10435.56|10435.56|10434.3|10434.3|0
1654090940000|2022-06-01 13:42:20|10434.2|10434.2|10434.39|10434.39|10434.39|10434.39|10434.2|10434.2|0
1654090950000|2022-06-01 13:42:30|10434.49|10434.49|10434.76|10434.76|10434.76|10434.76|10434.49|10434.49|0
1654090960000|2022-06-01 13:42:40|10434.58|10434.58|10434.58|10434.58|10434.58|10434.58|10434.58|10434.58|0
1654090970000|2022-06-01 13:42:50|10434.15|10434.15|10433.83|10433.83|10434.32|10434.32|10433.64|10433.64|0
1654090980000|2022-06-01 13:43:00|10433.73|10433.73|10433.73|10433.73|10433.73|10433.73|10433.73|10433.73|0
1654090990000|2022-06-01 13:43:10|10433.84|10433.84|10433.84|10433.84|10433.84|10433.84|10433.84|10433.84|0
1654091010000|2022-06-01 13:43:30|10434.62|10434.62|10434.73|10434.73|10434.73|10434.73|10434.62|10434.62|0
1654091030000|2022-06-01 13:43:50|10435.19|10435.19|10434.62|10434.62|10435.4|10435.4|10434.62|10434.62|0
1654091040000|2022-06-01 13:44:00|10434.94|10434.94|10434.94|10434.94|10434.94|10434.94|10434.94|10434.94|0
1654091050000|2022-06-01 13:44:10|10435.01|10435.01|10435.01|10435.01|10435.01|10435.01|10435.01|10435.01|0
1654091060000|2022-06-01 13:44:20|10435.11|10435.11|10435.11|10435.11|10435.11|10435.11|10435.11|10435.11|0
1654091070000|2022-06-01 13:44:30|10434.75|10434.75|10433.65|10433.65|10434.75|10434.75|10433.47|10433.47|0
1654091080000|2022-06-01 13:44:40|10433.88|10433.88|10433.88|10433.88|10433.88|10433.88|10433.88|10433.88|0
1654091090000|2022-06-01 13:44:50|10434.16|10434.16|10434.16|10434.16|10434.16|10434.16|10434.16|10434.16|0
1654091100000|2022-06-01 13:45:00|10433.97|10433.97|10434.16|10434.16|10434.16|10434.16|10433.97|10433.97|0
1654091110000|2022-06-01 13:45:10|10433.92|10433.92|10433.92|10433.92|10433.92|10433.92|10433.92|10433.92|0
1654091120000|2022-06-01 13:45:20|10433.69|10433.69|10433.82|10433.82|10433.82|10433.82|10433.59|10433.59|0
1654091130000|2022-06-01 13:45:30|10433.59|10433.59|10432.19|10432.19|10433.95|10433.95|10432.09|10432.09|0
1654091140000|2022-06-01 13:45:40|10432.29|10432.29|10432.29|10432.29|10432.29|10432.29|10432.29|10432.29|0
1654091150000|2022-06-01 13:45:50|10432.12|10432.12|10433.69|10433.69|10433.69|10433.69|10432.12|10432.12|0
1654091160000|2022-06-01 13:46:00|10434.12|10434.12|10434.12|10434.12|10434.12|10434.12|10434.12|10434.12|0
1654091170000|2022-06-01 13:46:10|10434|10434|10434|10434|10434|10434|10434|10434|0
1654091180000|2022-06-01 13:46:20|10433.93|10433.93|10433.93|10433.93|10433.93|10433.93|10433.93|10433.93|0
1654091200000|2022-06-01 13:46:40|10433.05|10433.05|10433.05|10433.05|10433.05|10433.05|10433.05|10433.05|0
1654091210000|2022-06-01 13:46:50|10433.2|10433.2|10433.2|10433.2|10433.2|10433.2|10433.2|10433.2|0
1654091220000|2022-06-01 13:47:00|10433.03|10433.03|10434.75|10434.75|10434.75|10434.75|10432|10432|0
1654091230000|2022-06-01 13:47:10|10433.96|10433.96|10434.81|10434.81|10434.81|10434.81|10433.8|10433.8|0
1654091240000|2022-06-01 13:47:20|10434.58|10434.58|10434.48|10434.48|10434.9|10434.9|10434.44|10434.44|0
1654091250000|2022-06-01 13:47:30|10434.94|10434.94|10435.47|10435.47|10435.47|10435.47|10434.94|10434.94|0
1654091260000|2022-06-01 13:47:40|10435.65|10435.65|10435.58|10435.58|10435.65|10435.65|10435.15|10435.15|0
1654091270000|2022-06-01 13:47:50|10435.45|10435.45|10435.62|10435.62|10435.7|10435.7|10435.44|10435.44|0
1654091280000|2022-06-01 13:48:00|10435.53|10435.53|10434.64|10434.64|10435.53|10435.53|10434.64|10434.64|0
1654091290000|2022-06-01 13:48:10|10434.21|10434.21|10431.02|10431.02|10434.21|10434.21|10430.57|10430.57|0
1654091300000|2022-06-01 13:48:20|10431.81|10431.81|10432.76|10432.76|10432.76|10432.76|10431.81|10431.81|0
1654091310000|2022-06-01 13:48:30|10432.61|10432.61|10435.21|10435.21|10435.21|10435.21|10432.61|10432.61|0
1654091320000|2022-06-01 13:48:40|10435.28|10435.28|10434.83|10434.83|10435.28|10435.28|10434.83|10434.83|0
1654091330000|2022-06-01 13:48:50|10434.75|10434.75|10437.07|10437.07|10437.23|10437.23|10434.75|10434.75|0
1654091340000|2022-06-01 13:49:00|10436.89|10436.89|10437.3|10437.3|10437.48|10437.48|10436.89|10436.89|0
1654091350000|2022-06-01 13:49:10|10437.45|10437.45|10437.45|10437.45|10437.45|10437.45|10437.45|10437.45|0
1654091360000|2022-06-01 13:49:20|10437.6|10437.6|10437.94|10437.94|10438.29|10438.29|10437.6|10437.6|0
1654091380000|2022-06-01 13:49:40|10438.13|10438.13|10438.35|10438.35|10438.35|10438.35|10438.13|10438.13|0
1654091390000|2022-06-01 13:49:50|10438.1|10438.1|10438.1|10438.1|10438.1|10438.1|10438.1|10438.1|0
1654091400000|2022-06-01 13:50:00|10437.67|10437.67|10435.97|10435.97|10437.67|10437.67|10435.75|10435.75|0
1654091410000|2022-06-01 13:50:10|10435.69|10435.69|10435.69|10435.69|10435.69|10435.69|10435.69|10435.69|0
1654091420000|2022-06-01 13:50:20|10435.8|10435.8|10435.43|10435.43|10435.8|10435.8|10435.43|10435.43|0
1654091430000|2022-06-01 13:50:30|10435.5|10435.5|10436.06|10436.06|10436.06|10436.06|10435.5|10435.5|0
1654091440000|2022-06-01 13:50:40|10435.94|10435.94|10435.69|10435.69|10435.94|10435.94|10435.69|10435.69|0
1654091460000|2022-06-01 13:51:00|10435.56|10435.56|10435.46|10435.46|10435.56|10435.56|10435.34|10435.34|0
1654091470000|2022-06-01 13:51:10|10435.68|10435.68|10435.68|10435.68|10435.68|10435.68|10435.68|10435.68|0
1654091480000|2022-06-01 13:51:20|10435.43|10435.43|10435.43|10435.43|10435.43|10435.43|10435.43|10435.43|0
1654091490000|2022-06-01 13:51:30|10436.22|10436.22|10437|10437|10437|10437|10436.22|10436.22|0
1654091500000|2022-06-01 13:51:40|10437.13|10437.13|10437.13|10437.13|10437.25|10437.25|10437.13|10437.13|0
1654091510000|2022-06-01 13:51:50|10437.91|10437.91|10437.91|10437.91|10437.91|10437.91|10437.66|10437.66|0
1654091520000|2022-06-01 13:52:00|10438.69|10438.69|10440.16|10440.16|10440.16|10440.16|10438.69|10438.69|0
1654091530000|2022-06-01 13:52:10|10440.4|10440.4|10440.86|10440.86|10441.08|10441.08|10440.4|10440.4|0
1654091540000|2022-06-01 13:52:20|10441.09|10441.09|10441.97|10441.97|10441.97|10441.97|10441.09|10441.09|0
1654091550000|2022-06-01 13:52:30|10442.05|10442.05|10439.78|10439.78|10442.05|10442.05|10439.7|10439.7|0
1654091560000|2022-06-01 13:52:40|10440.24|10440.24|10439.39|10439.39|10440.24|10440.24|10439.39|10439.39|0
1654091570000|2022-06-01 13:52:50|10438.89|10438.89|10437.69|10437.69|10438.89|10438.89|10437.69|10437.69|0
1654091580000|2022-06-01 13:53:00|10437.94|10437.94|10437.27|10437.27|10437.94|10437.94|10437.27|10437.27|0
1654091590000|2022-06-01 13:53:10|10436.84|10436.84|10436.84|10436.84|10436.84|10436.84|10436.84|10436.84|0
1654091600000|2022-06-01 13:53:20|10436.49|10436.49|10435.29|10435.29|10436.49|10436.49|10435.29|10435.29|0
1654091610000|2022-06-01 13:53:30|10435.46|10435.46|10435.46|10435.46|10435.46|10435.46|10435.46|10435.46|0
1654091620000|2022-06-01 13:53:40|10435.29|10435.29|10434.84|10434.84|10435.29|10435.29|10434.84|10434.84|0
1654091640000|2022-06-01 13:54:00|10435.62|10435.62|10434.84|10434.84|10435.62|10435.62|10434.84|10434.84|0
1654091660000|2022-06-01 13:54:20|10435.28|10435.28|10435.96|10435.96|10435.96|10435.96|10435.28|10435.28|0
1654091670000|2022-06-01 13:54:30|10435.86|10435.86|10435.86|10435.86|10435.86|10435.86|10435.86|10435.86|0
1654091690000|2022-06-01 13:54:50|10435.63|10435.63|10435.63|10435.63|10435.63|10435.63|10435.63|10435.63|0
1654091700000|2022-06-01 13:55:00|10434.96|10434.96|10434.84|10434.84|10435.19|10435.19|10434.71|10434.71|0
1654091710000|2022-06-01 13:55:10|10434.71|10434.71|10435.1|10435.1|10435.1|10435.1|10433.86|10433.86|0
1654091720000|2022-06-01 13:55:20|10434.66|10434.66|10433.31|10433.31|10434.66|10434.66|10433.31|10433.31|0
1654091730000|2022-06-01 13:55:30|10433.56|10433.56|10433.69|10433.69|10433.69|10433.69|10433.56|10433.56|0
1654091740000|2022-06-01 13:55:40|10433.23|10433.23|10433.23|10433.23|10433.23|10433.23|10433.23|10433.23|0
1654091760000|2022-06-01 13:56:00|10435.58|10435.58|10437.15|10437.15|10437.15|10437.15|10435.58|10435.58|0
1654091770000|2022-06-01 13:56:10|10436.36|10436.36|10436.36|10436.36|10436.36|10436.36|10436.36|10436.36|0
1654091780000|2022-06-01 13:56:20|10436.47|10436.47|10436.7|10436.7|10436.7|10436.7|10436.47|10436.47|0
1654091800000|2022-06-01 13:56:40|10435.79|10435.79|10429.79|10429.79|10435.79|10435.79|10429.79|10429.79|0
1654091810000|2022-06-01 13:56:50|10429.37|10429.37|10427.49|10427.49|10429.37|10429.37|10427.15|10427.15|0
1654091830000|2022-06-01 13:57:10|10427.32|10427.32|10427.32|10427.32|10427.32|10427.32|10427.32|10427.32|0
1654091840000|2022-06-01 13:57:20|10426.89|10426.89|10425.52|10425.52|10426.89|10426.89|10425.52|10425.52|0
1654091850000|2022-06-01 13:57:30|10424.74|10424.74|10422.63|10422.63|10424.74|10424.74|10422.63|10422.63|0
1654091860000|2022-06-01 13:57:40|10422.53|10422.53|10420.22|10420.22|10422.63|10422.63|10420.22|10420.22|0
1654091870000|2022-06-01 13:57:50|10420.44|10420.44|10419.24|10419.24|10420.44|10420.44|10419.24|10419.24|0
1654091880000|2022-06-01 13:58:00|10419.33|10419.33|10419.04|10419.04|10419.33|10419.33|10419.04|10419.04|0
1654091890000|2022-06-01 13:58:10|10418.91|10418.91|10418.82|10418.82|10418.91|10418.91|10418.82|10418.82|0
1654091900000|2022-06-01 13:58:20|10418.9|10418.9|10418.77|10418.77|10418.9|10418.9|10418.58|10418.58|0
1654091910000|2022-06-01 13:58:30|10419|10419|10418.49|10418.49|10419|10419|10418.49|10418.49|0
1654091930000|2022-06-01 13:58:50|10418.26|10418.26|10418.26|10418.26|10418.26|10418.26|10418.26|10418.26|0
1654091940000|2022-06-01 13:59:00|10417.89|10417.89|10418.03|10418.03|10418.03|10418.03|10417.59|10417.59|0
1654091950000|2022-06-01 13:59:10|10418.25|10418.25|10418.47|10418.47|10418.47|10418.47|10418.25|10418.25|0
1654091960000|2022-06-01 13:59:20|10418.7|10418.7|10418.7|10418.7|10418.7|10418.7|10418.7|10418.7|0
1654091990000|2022-06-01 13:59:50|10418.92|10418.92|10420.95|10420.95|10422.67|10422.67|10418.92|10418.92|0
1654092000000|2022-06-01 14:00:00|10421.18|10421.18|10420.03|10420.03|10421.18|10421.18|10419.58|10419.58|0
1654092010000|2022-06-01 14:00:10|10419.9|10419.9|10420.95|10420.95|10421.74|10421.74|10419.9|10419.9|0
1654092020000|2022-06-01 14:00:20|10420.17|10420.17|10415.72|10415.72|10420.17|10420.17|10415.72|10415.72|0
1654092030000|2022-06-01 14:00:30|10414.56|10414.56|10413.96|10413.96|10414.69|10414.69|10412.61|10412.61|0
1654092040000|2022-06-01 14:00:40|10413.77|10413.77|10414.27|10414.27|10414.27|10414.27|10413.77|10413.77|0
1654092050000|2022-06-01 14:00:50|10414.19|10414.19|10414.19|10414.19|10414.19|10414.19|10414.19|10414.19|0
1654092060000|2022-06-01 14:01:00|10413.94|10413.94|10408.54|10408.54|10413.94|10413.94|10408.54|10408.54|0
1654092070000|2022-06-01 14:01:10|10408.29|10408.29|10408.25|10408.25|10408.86|10408.86|10408.25|10408.25|0
1654092080000|2022-06-01 14:01:20|10408.34|10408.34|10408.34|10408.34|10408.34|10408.34|10408.34|10408.34|0
1654092090000|2022-06-01 14:01:30|10408.57|10408.57|10408.57|10408.57|10408.57|10408.57|10408.57|10408.57|0
1654092100000|2022-06-01 14:01:40|10408.44|10408.44|10407.66|10407.66|10408.44|10408.44|10407.66|10407.66|0
1654092110000|2022-06-01 14:01:50|10407.82|10407.82|10410.02|10410.02|10410.25|10410.25|10407.82|10407.82|0
1654092120000|2022-06-01 14:02:00|10410.25|10410.25|10414.14|10414.14|10414.14|10414.14|10410.25|10410.25|0
1654092130000|2022-06-01 14:02:10|10414.36|10414.36|10417.45|10417.45|10417.45|10417.45|10414.36|10414.36|0
1654092140000|2022-06-01 14:02:20|10417.1|10417.1|10413.72|10413.72|10417.1|10417.1|10412.94|10412.94|0
1654092150000|2022-06-01 14:02:30|10413.55|10413.55|10413.72|10413.72|10413.72|10413.72|10413.55|10413.55|0
1654092160000|2022-06-01 14:02:40|10413.27|10413.27|10413.08|10413.08|10413.27|10413.27|10413.08|10413.08|0
1654092180000|2022-06-01 14:03:00|10412.91|10412.91|10411.86|10411.86|10412.91|10412.91|10411.86|10411.86|0
1654092190000|2022-06-01 14:03:10|10412.03|10412.03|10412.03|10412.03|10412.03|10412.03|10412.03|10412.03|0
1654092200000|2022-06-01 14:03:20|10411.87|10411.87|10412.03|10412.03|10412.1|10412.1|10411.87|10411.87|0
1654092210000|2022-06-01 14:03:30|10411.37|10411.37|10411.72|10411.72|10411.72|10411.72|10411.37|10411.37|0
1654092220000|2022-06-01 14:03:40|10411.5|10411.5|10411.5|10411.5|10411.5|10411.5|10411.5|10411.5|0
1654092230000|2022-06-01 14:03:50|10411.06|10411.06|10410.17|10410.17|10411.06|10411.06|10410.17|10410.17|0
1654092240000|2022-06-01 14:04:00|10410.63|10410.63|10410.51|10410.51|10410.85|10410.85|10410.51|10410.51|0
1654092250000|2022-06-01 14:04:10|10410.28|10410.28|10410.1|10410.1|10410.74|10410.74|10410.1|10410.1|0
1654092260000|2022-06-01 14:04:20|10409.87|10409.87|10410.1|10410.1|10410.1|10410.1|10409.87|10409.87|0
1654092270000|2022-06-01 14:04:30|10409.66|10409.66|10409.66|10409.66|10409.66|10409.66|10409.66|10409.66|0
1654092280000|2022-06-01 14:04:40|10409.84|10409.84|10410.94|10410.94|10410.94|10410.94|10409.84|10409.84|0
1654092290000|2022-06-01 14:04:50|10411.03|10411.03|10407.12|10407.12|10411.03|10411.03|10407.12|10407.12|0
1654092300000|2022-06-01 14:05:00|10406.89|10406.89|10406.01|10406.01|10406.89|10406.89|10406.01|10406.01|0
1654092310000|2022-06-01 14:05:10|10406.45|10406.45|10405.49|10405.49|10406.45|10406.45|10405.49|10405.49|0
1654092320000|2022-06-01 14:05:20|10405.3|10405.3|10402.75|10402.75|10405.3|10405.3|10402.75|10402.75|0
1654092330000|2022-06-01 14:05:30|10402.52|10402.52|10402.73|10402.73|10402.73|10402.73|10402.45|10402.45|0
1654092340000|2022-06-01 14:05:40|10401.86|10401.86|10400.17|10400.17|10401.86|10401.86|10398.65|10398.65|0
1654092350000|2022-06-01 14:05:50|10400.39|10400.39|10400.31|10400.31|10400.39|10400.39|10399.91|10399.91|0
1654092360000|2022-06-01 14:06:00|10401.09|10401.09|10401.2|10401.2|10402.98|10402.98|10401.09|10401.09|0
1654092370000|2022-06-01 14:06:10|10401.37|10401.37|10401.63|10401.63|10401.98|10401.98|10400.19|10400.19|0
1654092380000|2022-06-01 14:06:20|10401.82|10401.82|10399.42|10399.42|10401.82|10401.82|10399.42|10399.42|0
1654092390000|2022-06-01 14:06:30|10399.65|10399.65|10398.29|10398.29|10399.65|10399.65|10398.29|10398.29|0
1654092400000|2022-06-01 14:06:40|10397.92|10397.92|10393.57|10393.57|10397.92|10397.92|10393.57|10393.57|0
1654092410000|2022-06-01 14:06:50|10393.4|10393.4|10393.15|10393.15|10393.6|10393.6|10391.58|10391.58|0
1654092420000|2022-06-01 14:07:00|10392.72|10392.72|10390.72|10390.72|10392.72|10392.72|10390.72|10390.72|0
1654092430000|2022-06-01 14:07:10|10390.64|10390.64|10390.81|10390.81|10390.81|10390.81|10390.64|10390.64|0
1654092440000|2022-06-01 14:07:20|10390.74|10390.74|10388.77|10388.77|10391.13|10391.13|10388.77|10388.77|0
1654092450000|2022-06-01 14:07:30|10387.65|10387.65|10384.49|10384.49|10387.65|10387.65|10384.49|10384.49|0
1654092460000|2022-06-01 14:07:40|10384.05|10384.05|10384.48|10384.48|10384.93|10384.93|10383.38|10383.38|0
1654092470000|2022-06-01 14:07:50|10384.63|10384.63|10386.3|10386.3|10386.3|10386.3|10384.36|10384.36|0
1654092480000|2022-06-01 14:08:00|10386.1|10386.1|10385.82|10385.82|10386.1|10386.1|10385.82|10385.82|0
1654092490000|2022-06-01 14:08:10|10385.87|10385.87|10388.37|10388.37|10388.37|10388.37|10385.87|10385.87|0
1654092500000|2022-06-01 14:08:20|10388.12|10388.12|10386.88|10386.88|10388.12|10388.12|10386.88|10386.88|0
1654092510000|2022-06-01 14:08:30|10386.69|10386.69|10384.34|10384.34|10386.69|10386.69|10384.34|10384.34|0
1654092520000|2022-06-01 14:08:40|10384.11|10384.11|10383.06|10383.06|10384.11|10384.11|10382.88|10382.88|0
1654092530000|2022-06-01 14:08:50|10379.92|10379.92|10377.72|10377.72|10379.92|10379.92|10377.72|10377.72|0
1654092540000|2022-06-01 14:09:00|10377.27|10377.27|10377.34|10377.34|10377.44|10377.44|10377.15|10377.15|0
1654092550000|2022-06-01 14:09:10|10377.44|10377.44|10377.64|10377.64|10377.75|10377.75|10376.86|10376.86|0
1654092560000|2022-06-01 14:09:20|10377.82|10377.82|10377.82|10377.82|10377.82|10377.82|10377.82|10377.82|0
1654092570000|2022-06-01 14:09:30|10377.69|10377.69|10376.78|10376.78|10377.69|10377.69|10376.78|10376.78|0
1654092580000|2022-06-01 14:09:40|10376.6|10376.6|10374.42|10374.42|10376.6|10376.6|10374.42|10374.42|0
1654092590000|2022-06-01 14:09:50|10374.21|10374.21|10375.92|10375.92|10375.92|10375.92|10374.21|10374.21|0
1654092600000|2022-06-01 14:10:00|10376.09|10376.09|10377.53|10377.53|10377.53|10377.53|10376.09|10376.09|0
1654092610000|2022-06-01 14:10:10|10377.98|10377.98|10379.33|10379.33|10379.33|10379.33|10377.98|10377.98|0
1654092620000|2022-06-01 14:10:20|10379.76|10379.76|10381.68|10381.68|10381.68|10381.68|10379.76|10379.76|0
1654092630000|2022-06-01 14:10:30|10381.6|10381.6|10381.83|10381.83|10381.83|10381.83|10381.47|10381.47|0
1654092640000|2022-06-01 14:10:40|10381.91|10381.91|10381.53|10381.53|10381.91|10381.91|10381.21|10381.21|0
1654092650000|2022-06-01 14:10:50|10381.64|10381.64|10380.21|10380.21|10381.88|10381.88|10380.21|10380.21|0
1654092660000|2022-06-01 14:11:00|10380.46|10380.46|10379.85|10379.85|10380.46|10380.46|10379.85|10379.85|0
1654092670000|2022-06-01 14:11:10|10379.57|10379.57|10378.78|10378.78|10379.57|10379.57|10378.78|10378.78|0
1654092680000|2022-06-01 14:11:20|10378.96|10378.96|10378.77|10378.77|10378.99|10378.99|10378.55|10378.55|0
1654092690000|2022-06-01 14:11:30|10378.95|10378.95|10377.15|10377.15|10378.95|10378.95|10377.15|10377.15|0
1654092700000|2022-06-01 14:11:40|10374.8|10374.8|10374.44|10374.44|10374.8|10374.8|10374.44|10374.44|0
1654092710000|2022-06-01 14:11:50|10374.21|10374.21|10374.21|10374.21|10374.21|10374.21|10374.21|10374.21|0
1654092720000|2022-06-01 14:12:00|10374.04|10374.04|10373.67|10373.67|10374.04|10374.04|10373.67|10373.67|0
1654092730000|2022-06-01 14:12:10|10373.39|10373.39|10372.14|10372.14|10373.39|10373.39|10372.14|10372.14|0
1654092740000|2022-06-01 14:12:20|10372.37|10372.37|10372.37|10372.37|10372.37|10372.37|10372.37|10372.37|0
1654092750000|2022-06-01 14:12:30|10372.47|10372.47|10371.69|10371.69|10372.47|10372.47|10371.69|10371.69|0
1654092760000|2022-06-01 14:12:40|10371.19|10371.19|10371.02|10371.02|10371.37|10371.37|10370.84|10370.84|0
1654092770000|2022-06-01 14:12:50|10371.19|10371.19|10371.63|10371.63|10371.63|10371.63|10371.19|10371.19|0
1654092780000|2022-06-01 14:13:00|10370.84|10370.84|10370.84|10370.84|10370.84|10370.84|10370.84|10370.84|0
1654092790000|2022-06-01 14:13:10|10370.06|10370.06|10369.27|10369.27|10370.06|10370.06|10369.27|10369.27|0
1654092800000|2022-06-01 14:13:20|10369.35|10369.35|10369.16|10369.16|10369.7|10369.7|10369.16|10369.16|0
1654092820000|2022-06-01 14:13:40|10368.83|10368.83|10368.83|10368.83|10368.83|10368.83|10368.83|10368.83|0
1654092830000|2022-06-01 14:13:50|10369.31|10369.31|10370.75|10370.75|10370.75|10370.75|10369.31|10369.31|0
1654092840000|2022-06-01 14:14:00|10371.21|10371.21|10371.38|10371.38|10371.38|10371.38|10371.21|10371.21|0
1654092850000|2022-06-01 14:14:10|10371.66|10371.66|10373.2|10373.2|10373.2|10373.2|10371.66|10371.66|0
1654092860000|2022-06-01 14:14:20|10373.02|10373.02|10373.02|10373.02|10373.02|10373.02|10373.02|10373.02|0
1654092870000|2022-06-01 14:14:30|10372.24|10372.24|10372.11|10372.11|10372.24|10372.24|10372.11|10372.11|0
1654092880000|2022-06-01 14:14:40|10371.49|10371.49|10372.45|10372.45|10372.45|10372.45|10371.49|10371.49|0
1654092890000|2022-06-01 14:14:50|10372.57|10372.57|10372.75|10372.75|10372.75|10372.75|10372.57|10372.57|0
1654092900000|2022-06-01 14:15:00|10372.29|10372.29|10368.86|10368.86|10372.29|10372.29|10368.4|10368.4|0
1654092910000|2022-06-01 14:15:10|10368.77|10368.77|10368.32|10368.32|10369.16|10369.16|10368.32|10368.32|0
1654092920000|2022-06-01 14:15:20|10368.2|10368.2|10370.36|10370.36|10370.92|10370.92|10368.2|10368.2|0
1654092930000|2022-06-01 14:15:30|10370.17|10370.17|10370.52|10370.52|10370.52|10370.52|10370.17|10370.17|0
1654092940000|2022-06-01 14:15:40|10370.38|10370.38|10370.97|10370.97|10370.97|10370.97|10370.03|10370.03|0
1654092950000|2022-06-01 14:15:50|10371.2|10371.2|10372.55|10372.55|10372.55|10372.55|10371.2|10371.2|0
1654092960000|2022-06-01 14:16:00|10372.73|10372.73|10372.73|10372.73|10372.73|10372.73|10372.73|10372.73|0
1654092980000|2022-06-01 14:16:20|10372.38|10372.38|10372.38|10372.38|10372.38|10372.38|10372.38|10372.38|0
1654092990000|2022-06-01 14:16:30|10372.15|10372.15|10372.38|10372.38|10372.55|10372.55|10372.15|10372.15|0
1654093000000|2022-06-01 14:16:40|10372.01|10372.01|10371.78|10371.78|10372.01|10372.01|10371.78|10371.78|0
1654093010000|2022-06-01 14:16:50|10372.56|10372.56|10372.56|10372.56|10373.35|10373.35|10372.56|10372.56|0
1654093020000|2022-06-01 14:17:00|10371.78|10371.78|10371.78|10371.78|10371.78|10371.78|10371.78|10371.78|0
1654093030000|2022-06-01 14:17:10|10371.28|10371.28|10370.03|10370.03|10371.93|10371.93|10369.88|10369.88|0
1654093040000|2022-06-01 14:17:20|10370.26|10370.26|10370.64|10370.64|10370.99|10370.99|10370.03|10370.03|0
1654093050000|2022-06-01 14:17:30|10370.41|10370.41|10368.11|10368.11|10370.64|10370.64|10367.12|10367.12|0
1654093060000|2022-06-01 14:17:40|10368.34|10368.34|10368.11|10368.11|10368.34|10368.34|10368.11|10368.11|0
1654093070000|2022-06-01 14:17:50|10368.34|10368.34|10367.41|10367.41|10368.34|10368.34|10367.41|10367.41|0
1654093080000|2022-06-01 14:18:00|10367.16|10367.16|10369.81|10369.81|10370|10370|10367.16|10367.16|0
1654093090000|2022-06-01 14:18:10|10370.26|10370.26|10369.98|10369.98|10370.26|10370.26|10369.81|10369.81|0
1654093100000|2022-06-01 14:18:20|10370.16|10370.16|10370.16|10370.16|10370.16|10370.16|10370.16|10370.16|0
1654093110000|2022-06-01 14:18:30|10370.32|10370.32|10370.54|10370.54|10370.54|10370.54|10370.08|10370.08|0
1654093120000|2022-06-01 14:18:40|10370.7|10370.7|10370.47|10370.47|10370.92|10370.92|10370.47|10370.47|0
1654093130000|2022-06-01 14:18:50|10370.7|10370.7|10370.7|10370.7|10370.7|10370.7|10370.7|10370.7|0
1654093140000|2022-06-01 14:19:00|10370.92|10370.92|10370.54|10370.54|10370.92|10370.92|10370.54|10370.54|0
1654093150000|2022-06-01 14:19:10|10370.99|10370.99|10370.59|10370.59|10370.99|10370.99|10370.54|10370.54|0
1654093160000|2022-06-01 14:19:20|10370.69|10370.69|10369.53|10369.53|10371.16|10371.16|10369.53|10369.53|0
1654093170000|2022-06-01 14:19:30|10368.75|10368.75|10368.23|10368.23|10368.93|10368.93|10368.23|10368.23|0
1654093180000|2022-06-01 14:19:40|10367.45|10367.45|10366.57|10366.57|10367.45|10367.45|10366.34|10366.34|0
1654093200000|2022-06-01 14:20:00|10366.4|10366.4|10366.23|10366.23|10366.4|10366.4|10366|10366|0
1654093210000|2022-06-01 14:20:10|10366.46|10366.46|10368.03|10368.03|10368.03|10368.03|10366.46|10366.46|0
1654093220000|2022-06-01 14:20:20|10368.2|10368.2|10369.1|10369.1|10369.1|10369.1|10368.2|10368.2|0
1654093230000|2022-06-01 14:20:30|10369.23|10369.23|10371.02|10371.02|10371.02|10371.02|10369.23|10369.23|0
1654093240000|2022-06-01 14:20:40|10370.56|10370.56|10369.32|10369.32|10370.56|10370.56|10369.32|10369.32|0
1654093250000|2022-06-01 14:20:50|10369.78|10369.78|10369.07|10369.07|10369.78|10369.78|10369.07|10369.07|0
1654093260000|2022-06-01 14:21:00|10369.26|10369.26|10369.84|10369.84|10369.84|10369.84|10369.26|10369.26|0
1654093270000|2022-06-01 14:21:10|10369.72|10369.72|10370.07|10370.07|10370.07|10370.07|10369.72|10369.72|0
1654093280000|2022-06-01 14:21:20|10369.84|10369.84|10370.07|10370.07|10370.07|10370.07|10369.84|10369.84|0
1654093300000|2022-06-01 14:21:40|10369.99|10369.99|10369.43|10369.43|10369.99|10369.99|10369.43|10369.43|0
1654093310000|2022-06-01 14:21:50|10369.25|10369.25|10369.25|10369.25|10369.25|10369.25|10369.25|10369.25|0
1654093320000|2022-06-01 14:22:00|10369.42|10369.42|10369.42|10369.42|10369.42|10369.42|10369.42|10369.42|0
1654093330000|2022-06-01 14:22:10|10367.85|10367.85|10367.85|10367.85|10367.85|10367.85|10367.39|10367.39|0
1654093340000|2022-06-01 14:22:20|10366.98|10366.98|10365.44|10365.44|10366.98|10366.98|10365.44|10365.44|0
1654093350000|2022-06-01 14:22:30|10364.33|10364.33|10364.33|10364.33|10364.56|10364.56|10364.33|10364.33|0
1654093360000|2022-06-01 14:22:40|10364.55|10364.55|10364.55|10364.55|10364.55|10364.55|10364.55|10364.55|0
1654093370000|2022-06-01 14:22:50|10364.4|10364.4|10363.28|10363.28|10364.4|10364.4|10363.28|10363.28|0
1654093380000|2022-06-01 14:23:00|10363.1|10363.1|10361.77|10361.77|10363.1|10363.1|10361.08|10361.08|0
1654093390000|2022-06-01 14:23:10|10362.55|10362.55|10362.39|10362.39|10362.55|10362.55|10362.39|10362.39|0
1654093400000|2022-06-01 14:23:20|10362.56|10362.56|10361.78|10361.78|10362.56|10362.56|10361.78|10361.78|0
1654093430000|2022-06-01 14:23:50|10361.18|10361.18|10361.18|10361.18|10361.18|10361.18|10361.18|10361.18|0
1654093440000|2022-06-01 14:24:00|10361.26|10361.26|10362.96|10362.96|10363.42|10363.42|10361.26|10361.26|0
1654093450000|2022-06-01 14:24:10|10363.4|10363.4|10363.4|10363.4|10363.4|10363.4|10363.17|10363.17|0
1654093460000|2022-06-01 14:24:20|10362.97|10362.97|10362.97|10362.97|10362.97|10362.97|10362.97|10362.97|0
1654093470000|2022-06-01 14:24:30|10363.4|10363.4|10363.27|10363.27|10363.4|10363.4|10363.27|10363.27|0
1654093480000|2022-06-01 14:24:40|10363.73|10363.73|10363.5|10363.5|10363.73|10363.73|10363.5|10363.5|0
1654093490000|2022-06-01 14:24:50|10363.07|10363.07|10362.89|10362.89|10363.5|10363.5|10362.89|10362.89|0
1654093500000|2022-06-01 14:25:00|10362.79|10362.79|10362.78|10362.78|10362.97|10362.97|10362.72|10362.72|0
1654093510000|2022-06-01 14:25:10|10362.56|10362.56|10362.56|10362.56|10362.56|10362.56|10362.56|10362.56|0
1654093520000|2022-06-01 14:25:20|10362.45|10362.45|10362.72|10362.72|10363.51|10363.51|10362.26|10362.26|0
1654093530000|2022-06-01 14:25:30|10362.51|10362.51|10362.51|10362.51|10362.51|10362.51|10362.51|10362.51|0
1654093540000|2022-06-01 14:25:40|10361.72|10361.72|10362.12|10362.12|10362.35|10362.35|10361.72|10361.72|0
1654093550000|2022-06-01 14:25:50|10361.75|10361.75|10360.35|10360.35|10361.92|10361.92|10360.12|10360.12|0
1654093560000|2022-06-01 14:26:00|10360.21|10360.21|10358.25|10358.25|10360.21|10360.21|10357.82|10357.82|0
1654093570000|2022-06-01 14:26:10|10358.1|10358.1|10357.99|10357.99|10358.11|10358.11|10357.68|10357.68|0
1654093580000|2022-06-01 14:26:20|10358.21|10358.21|10358.1|10358.1|10358.21|10358.21|10358.1|10358.1|0
1654093590000|2022-06-01 14:26:30|10357.93|10357.93|10357.38|10357.38|10358.04|10358.04|10357.2|10357.2|0
1654093600000|2022-06-01 14:26:40|10357.2|10357.2|10357.2|10357.2|10357.2|10357.2|10357.2|10357.2|0
1654093610000|2022-06-01 14:26:50|10357.65|10357.65|10357.19|10357.19|10357.65|10357.65|10357.19|10357.19|0
1654093620000|2022-06-01 14:27:00|10356.8|10356.8|10355.29|10355.29|10356.8|10356.8|10355.29|10355.29|0
1654093630000|2022-06-01 14:27:10|10355.2|10355.2|10358.61|10358.61|10358.69|10358.69|10353.99|10353.99|0
1654093640000|2022-06-01 14:27:20|10358.51|10358.51|10357.01|10357.01|10358.51|10358.51|10356.78|10356.78|0
1654093650000|2022-06-01 14:27:30|10356.55|10356.55|10356.55|10356.55|10356.64|10356.64|10356.55|10356.55|0
1654093660000|2022-06-01 14:27:40|10356.33|10356.33|10355.6|10355.6|10356.33|10356.33|10355.6|10355.6|0
1654093670000|2022-06-01 14:27:50|10355.83|10355.83|10355.65|10355.65|10355.83|10355.83|10355.65|10355.65|0
1654093680000|2022-06-01 14:28:00|10355.51|10355.51|10355.76|10355.76|10355.76|10355.76|10355.51|10355.51|0
1654093690000|2022-06-01 14:28:10|10355.53|10355.53|10356.47|10356.47|10356.47|10356.47|10355.53|10355.53|0
1654093710000|2022-06-01 14:28:30|10356.77|10356.77|10356.77|10356.77|10356.77|10356.77|10356.77|10356.77|0
1654093720000|2022-06-01 14:28:40|10357.02|10357.02|10355.21|10355.21|10357.02|10357.02|10354.78|10354.78|0
1654093730000|2022-06-01 14:28:50|10355.36|10355.36|10355.36|10355.36|10355.36|10355.36|10355.36|10355.36|0
1654093740000|2022-06-01 14:29:00|10355.18|10355.18|10354.73|10354.73|10355.18|10355.18|10354.73|10354.73|0
1654093750000|2022-06-01 14:29:10|10354.3|10354.3|10354.75|10354.75|10354.75|10354.75|10354.3|10354.3|0
1654093760000|2022-06-01 14:29:20|10356.32|10356.32|10356.78|10356.78|10356.78|10356.78|10355.54|10355.54|0
1654093780000|2022-06-01 14:29:40|10356.9|10356.9|10356.9|10356.9|10356.9|10356.9|10356.9|10356.9|0
1654093790000|2022-06-01 14:29:50|10357.01|10357.01|10357.12|10357.12|10357.12|10357.12|10357.01|10357.01|0
1654093800000|2022-06-01 14:30:00|10356.8|10356.8|10352.29|10352.29|10356.8|10356.8|10352.29|10352.29|0
1654093810000|2022-06-01 14:30:10|10351.92|10351.92|10351.86|10351.86|10351.92|10351.92|10351.49|10351.49|0
1654093820000|2022-06-01 14:30:20|10352.29|10352.29|10352.86|10352.86|10353.15|10353.15|10352.29|10352.29|0
1654093830000|2022-06-01 14:30:30|10353.01|10353.01|10353.01|10353.01|10353.01|10353.01|10353.01|10353.01|0
1654093840000|2022-06-01 14:30:40|10352.92|10352.92|10352.92|10352.92|10352.92|10352.92|10352.92|10352.92|0
1654093850000|2022-06-01 14:30:50|10352.7|10352.7|10352.88|10352.88|10352.88|10352.88|10352.55|10352.55|0
1654093860000|2022-06-01 14:31:00|10352.45|10352.45|10352.45|10352.45|10352.45|10352.45|10352.45|10352.45|0
1654093870000|2022-06-01 14:31:10|10352.57|10352.57|10352.72|10352.72|10352.72|10352.72|10352.57|10352.57|0
1654093880000|2022-06-01 14:31:20|10352.3|10352.3|10352.12|10352.12|10352.3|10352.3|10352.12|10352.12|0
1654093910000|2022-06-01 14:31:50|10352.9|10352.9|10352.75|10352.75|10352.9|10352.9|10352.75|10352.75|0
1654093920000|2022-06-01 14:32:00|10352.42|10352.42|10351.63|10351.63|10352.42|10352.42|10351.54|10351.54|0
1654093930000|2022-06-01 14:32:10|10351.4|10351.4|10350.6|10350.6|10351.4|10351.4|10350.6|10350.6|0
1654093940000|2022-06-01 14:32:20|10350.68|10350.68|10349.53|10349.53|10350.68|10350.68|10349.53|10349.53|0
1654093950000|2022-06-01 14:32:30|10349.7|10349.7|10347.4|10347.4|10349.7|10349.7|10347.15|10347.15|0
1654093960000|2022-06-01 14:32:40|10347.62|10347.62|10345.16|10345.16|10347.62|10347.62|10345.16|10345.16|0
1654093970000|2022-06-01 14:32:50|10345|10345|10342.4|10342.4|10345|10345|10341.49|10341.49|0
1654093980000|2022-06-01 14:33:00|10342.17|10342.17|10341.66|10341.66|10342.46|10342.46|10341.66|10341.66|0
1654093990000|2022-06-01 14:33:10|10341.45|10341.45|10339.16|10339.16|10341.56|10341.56|10339.16|10339.16|0
1654094000000|2022-06-01 14:33:20|10339.34|10339.34|10339.08|10339.08|10339.34|10339.34|10338.85|10338.85|0
1654094010000|2022-06-01 14:33:30|10338.88|10338.88|10338.88|10338.88|10338.88|10338.88|10338.88|10338.88|0
1654094020000|2022-06-01 14:33:40|10338.98|10338.98|10339.65|10339.65|10339.76|10339.76|10338.98|10338.98|0
1654094030000|2022-06-01 14:33:50|10339.43|10339.43|10337.81|10337.81|10339.58|10339.58|10337.81|10337.81|0
1654094040000|2022-06-01 14:34:00|10337.59|10337.59|10338.09|10338.09|10338.09|10338.09|10336.9|10336.9|0
1654094050000|2022-06-01 14:34:10|10337.92|10337.92|10337.45|10337.45|10338|10338|10337.45|10337.45|0
1654094060000|2022-06-01 14:34:20|10337.01|10337.01|10335.82|10335.82|10337.01|10337.01|10335.36|10335.36|0
1654094070000|2022-06-01 14:34:30|10335.63|10335.63|10335.37|10335.37|10335.74|10335.74|10335.37|10335.37|0
1654094090000|2022-06-01 14:34:50|10334.87|10334.87|10335.02|10335.02|10335.02|10335.02|10334.87|10334.87|0
1654094100000|2022-06-01 14:35:00|10334.77|10334.77|10334.31|10334.31|10334.96|10334.96|10334.31|10334.31|0
1654094110000|2022-06-01 14:35:10|10334.53|10334.53|10330.49|10330.49|10334.53|10334.53|10330.25|10330.25|0
1654094120000|2022-06-01 14:35:20|10330.19|10330.19|10329.29|10329.29|10330.19|10330.19|10329.29|10329.29|0
1654094130000|2022-06-01 14:35:30|10329.06|10329.06|10328.97|10328.97|10330.11|10330.11|10328.97|10328.97|0
1654094140000|2022-06-01 14:35:40|10328.74|10328.74|10324.78|10324.78|10329.2|10329.2|10324.68|10324.68|0
1654094150000|2022-06-01 14:35:50|10324.68|10324.68|10322.5|10322.5|10324.68|10324.68|10322.19|10322.19|0
1654094160000|2022-06-01 14:36:00|10322.27|10322.27|10322.06|10322.06|10322.79|10322.79|10321.58|10321.58|0
1654094170000|2022-06-01 14:36:10|10322.49|10322.49|10322.27|10322.27|10323.05|10323.05|10322.27|10322.27|0
1654094180000|2022-06-01 14:36:20|10322.44|10322.44|10324.38|10324.38|10324.38|10324.38|10322.44|10322.44|0
1654094190000|2022-06-01 14:36:30|10324.61|10324.61|10324.98|10324.98|10324.98|10324.98|10324.61|10324.61|0
1654094200000|2022-06-01 14:36:40|10325.42|10325.42|10325.31|10325.31|10325.57|10325.57|10325.31|10325.31|0
1654094210000|2022-06-01 14:36:50|10324.9|10324.9|10324.56|10324.56|10325.13|10325.13|10324.4|10324.4|0
1654094220000|2022-06-01 14:37:00|10324.65|10324.65|10324.93|10324.93|10324.93|10324.93|10324.08|10324.08|0
1654094230000|2022-06-01 14:37:10|10324.74|10324.74|10324.73|10324.73|10324.74|10324.74|10324.55|10324.55|0
1654094240000|2022-06-01 14:37:20|10324.81|10324.81|10324.81|10324.81|10324.81|10324.81|10324.81|10324.81|0
1654094250000|2022-06-01 14:37:30|10324.31|10324.31|10323.69|10323.69|10324.31|10324.31|10323.69|10323.69|0
1654094260000|2022-06-01 14:37:40|10323.6|10323.6|10323.9|10323.9|10323.9|10323.9|10323.6|10323.6|0
1654094270000|2022-06-01 14:37:50|10323.66|10323.66|10323.48|10323.48|10323.66|10323.66|10323.48|10323.48|0
1654094280000|2022-06-01 14:38:00|10323.98|10323.98|10323.84|10323.84|10324.48|10324.48|10323.84|10323.84|0
1654094290000|2022-06-01 14:38:10|10324.01|10324.01|10323.52|10323.52|10324.01|10324.01|10323.52|10323.52|0
1654094300000|2022-06-01 14:38:20|10325.08|10325.08|10325.23|10325.23|10325.23|10325.23|10325.08|10325.08|0
1654094310000|2022-06-01 14:38:30|10325.61|10325.61|10325.73|10325.73|10325.73|10325.73|10325.61|10325.61|0
1654094320000|2022-06-01 14:38:40|10325.89|10325.89|10325.74|10325.74|10326.19|10326.19|10325.74|10325.74|0
1654094330000|2022-06-01 14:38:50|10325.87|10325.87|10325.87|10325.87|10325.87|10325.87|10325.87|10325.87|0
1654094340000|2022-06-01 14:39:00|10325.49|10325.49|10325.65|10325.65|10325.72|10325.72|10325.49|10325.49|0
1654094350000|2022-06-01 14:39:10|10325.84|10325.84|10327.51|10327.51|10327.51|10327.51|10325.84|10325.84|0
1654094360000|2022-06-01 14:39:20|10327.74|10327.74|10330.36|10330.36|10330.36|10330.36|10327.74|10327.74|0
1654094370000|2022-06-01 14:39:30|10330.9|10330.9|10333.86|10333.86|10333.86|10333.86|10330.9|10330.9|0
1654094380000|2022-06-01 14:39:40|10333.43|10333.43|10333.66|10333.66|10333.66|10333.66|10333.43|10333.43|0
1654094390000|2022-06-01 14:39:50|10333.88|10333.88|10334.37|10334.37|10334.37|10334.37|10333.88|10333.88|0
1654094400000|2022-06-01 14:40:00|10334.19|10334.19|10336.47|10336.47|10336.47|10336.47|10334.19|10334.19|0
1654094410000|2022-06-01 14:40:10|10336.81|10336.81|10336.96|10336.96|10336.96|10336.96|10336.81|10336.81|0
1654094420000|2022-06-01 14:40:20|10336.66|10336.66|10337.08|10337.08|10337.08|10337.08|10336.66|10336.66|0
1654094430000|2022-06-01 14:40:30|10338.02|10338.02|10337.81|10337.81|10338.02|10338.02|10337.62|10337.62|0
1654094440000|2022-06-01 14:40:40|10338.11|10338.11|10338.11|10338.11|10338.11|10338.11|10338.11|10338.11|0
1654094450000|2022-06-01 14:40:50|10338.25|10338.25|10336.97|10336.97|10338.25|10338.25|10336.97|10336.97|0
1654094460000|2022-06-01 14:41:00|10336.74|10336.74|10336.66|10336.66|10336.74|10336.74|10336.66|10336.66|0
1654094470000|2022-06-01 14:41:10|10336.91|10336.91|10337.05|10337.05|10337.23|10337.23|10336.79|10336.79|0
1654094480000|2022-06-01 14:41:20|10336.97|10336.97|10337.05|10337.05|10337.19|10337.19|10336.97|10336.97|0
1654094490000|2022-06-01 14:41:30|10337.14|10337.14|10337.47|10337.47|10337.47|10337.47|10337.03|10337.03|0
1654094500000|2022-06-01 14:41:40|10339.21|10339.21|10340.24|10340.24|10340.24|10340.24|10339.21|10339.21|0
1654094520000|2022-06-01 14:42:00|10340.31|10340.31|10340.08|10340.08|10340.31|10340.31|10340.01|10340.01|0
1654094540000|2022-06-01 14:42:20|10340.27|10340.27|10340.52|10340.52|10341.46|10341.46|10340.27|10340.27|0
1654094550000|2022-06-01 14:42:30|10340.96|10340.96|10340.96|10340.96|10340.96|10340.96|10340.96|10340.96|0
1654094560000|2022-06-01 14:42:40|10341.96|10341.96|10342.75|10342.75|10342.75|10342.75|10341.96|10341.96|0
1654094570000|2022-06-01 14:42:50|10343.19|10343.19|10343.57|10343.57|10343.57|10343.57|10343.19|10343.19|0
1654094590000|2022-06-01 14:43:10|10343.42|10343.42|10343.51|10343.51|10343.51|10343.51|10342.99|10342.99|0
1654094600000|2022-06-01 14:43:20|10343.29|10343.29|10343.99|10343.99|10343.99|10343.99|10343.29|10343.29|0
1654094610000|2022-06-01 14:43:30|10344.34|10344.34|10344.57|10344.57|10344.57|10344.57|10344.34|10344.34|0
1654094620000|2022-06-01 14:43:40|10344.72|10344.72|10345.29|10345.29|10345.89|10345.89|10344.42|10344.42|0
1654094630000|2022-06-01 14:43:50|10345.51|10345.51|10345.94|10345.94|10346.36|10346.36|10345.51|10345.51|0
1654094640000|2022-06-01 14:44:00|10345.55|10345.55|10345.32|10345.32|10346.35|10346.35|10345.32|10345.32|0
1654094650000|2022-06-01 14:44:10|10345.41|10345.41|10345.6|10345.6|10345.6|10345.6|10345.41|10345.41|0
1654094660000|2022-06-01 14:44:20|10345.51|10345.51|10345.89|10345.89|10345.89|10345.89|10345.4|10345.4|0
1654094670000|2022-06-01 14:44:30|10345.96|10345.96|10345.87|10345.87|10346.17|10346.17|10345.87|10345.87|0
1654094680000|2022-06-01 14:44:40|10346.56|10346.56|10347.3|10347.3|10347.3|10347.3|10346.56|10346.56|0
1654094690000|2022-06-01 14:44:50|10347.07|10347.07|10347.07|10347.07|10347.07|10347.07|10347.07|10347.07|0
1654094700000|2022-06-01 14:45:00|10346.92|10346.92|10346.77|10346.77|10346.92|10346.92|10346.77|10346.77|0
1654094710000|2022-06-01 14:45:10|10347.21|10347.21|10348.31|10348.31|10348.31|10348.31|10347.06|10347.06|0
1654094720000|2022-06-01 14:45:20|10348.38|10348.38|10348.98|10348.98|10348.98|10348.98|10348.38|10348.38|0
1654094730000|2022-06-01 14:45:30|10349.07|10349.07|10349.53|10349.53|10349.53|10349.53|10349.07|10349.07|0
1654094740000|2022-06-01 14:45:40|10349.98|10349.98|10349.98|10349.98|10349.98|10349.98|10349.98|10349.98|0
1654094750000|2022-06-01 14:45:50|10350.48|10350.48|10350.98|10350.98|10350.98|10350.98|10350.48|10350.48|0
1654094760000|2022-06-01 14:46:00|10350.85|10350.85|10351.1|10351.1|10351.1|10351.1|10350.85|10350.85|0
1654094780000|2022-06-01 14:46:20|10351.02|10351.02|10351.55|10351.55|10351.55|10351.55|10351.02|10351.02|0
1654094790000|2022-06-01 14:46:30|10352.41|10352.41|10352.51|10352.51|10352.87|10352.87|10352.41|10352.41|0
1654094800000|2022-06-01 14:46:40|10352.66|10352.66|10352.66|10352.66|10352.66|10352.66|10352.66|10352.66|0
1654094810000|2022-06-01 14:46:50|10352.54|10352.54|10351.37|10351.37|10352.54|10352.54|10351.37|10351.37|0
1654094820000|2022-06-01 14:47:00|10351.15|10351.15|10350.97|10350.97|10351.15|10351.15|10350.97|10350.97|0
1654094830000|2022-06-01 14:47:10|10350.6|10350.6|10349.79|10349.79|10350.9|10350.9|10349.79|10349.79|0
1654094840000|2022-06-01 14:47:20|10348.98|10348.98|10348.55|10348.55|10348.98|10348.98|10348.55|10348.55|0
1654094850000|2022-06-01 14:47:30|10348.36|10348.36|10349.14|10349.14|10349.27|10349.27|10348.36|10348.36|0
1654094860000|2022-06-01 14:47:40|10348.97|10348.97|10348.68|10348.68|10348.97|10348.97|10348.68|10348.68|0
1654094870000|2022-06-01 14:47:50|10348.23|10348.23|10346.43|10346.43|10348.23|10348.23|10346.25|10346.25|0
1654094880000|2022-06-01 14:48:00|10345.55|10345.55|10344.31|10344.31|10345.55|10345.55|10344.09|10344.09|0
1654094890000|2022-06-01 14:48:10|10344.16|10344.16|10343.37|10343.37|10344.16|10344.16|10343.37|10343.37|0
1654094910000|2022-06-01 14:48:30|10342.88|10342.88|10344.03|10344.03|10344.03|10344.03|10342.88|10342.88|0
1654094920000|2022-06-01 14:48:40|10343.24|10343.24|10343.24|10343.24|10343.24|10343.24|10343.24|10343.24|0
1654094930000|2022-06-01 14:48:50|10343.39|10343.39|10342.73|10342.73|10343.39|10343.39|10342.73|10342.73|0
1654094940000|2022-06-01 14:49:00|10342.31|10342.31|10341.61|10341.61|10342.31|10342.31|10341.61|10341.61|0
1654094950000|2022-06-01 14:49:10|10341.53|10341.53|10341.13|10341.13|10341.83|10341.83|10341.13|10341.13|0
1654094960000|2022-06-01 14:49:20|10340.95|10340.95|10339.48|10339.48|10340.95|10340.95|10339.39|10339.39|0
1654094970000|2022-06-01 14:49:30|10339.78|10339.78|10339.48|10339.48|10339.78|10339.78|10339.48|10339.48|0
1654094980000|2022-06-01 14:49:40|10339.58|10339.58|10339.44|10339.44|10339.83|10339.83|10339.44|10339.44|0
1654094990000|2022-06-01 14:49:50|10339.16|10339.16|10338.12|10338.12|10339.16|10339.16|10337.89|10337.89|0
1654095000000|2022-06-01 14:50:00|10338.31|10338.31|10338.31|10338.31|10338.31|10338.31|10338.31|10338.31|0
1654095010000|2022-06-01 14:50:10|10338.53|10338.53|10340.24|10340.24|10340.24|10340.24|10338.53|10338.53|0
1654095020000|2022-06-01 14:50:20|10340.68|10340.68|10341.28|10341.28|10341.28|10341.28|10340.68|10340.68|0
1654095030000|2022-06-01 14:50:30|10341.13|10341.13|10341.88|10341.88|10341.88|10341.88|10341.13|10341.13|0
1654095040000|2022-06-01 14:50:40|10341.79|10341.79|10342.21|10342.21|10342.21|10342.21|10341.79|10341.79|0
1654095050000|2022-06-01 14:50:50|10342.3|10342.3|10342.05|10342.05|10342.3|10342.3|10342.05|10342.05|0
1654095060000|2022-06-01 14:51:00|10341.62|10341.62|10342.53|10342.53|10342.53|10342.53|10341.62|10341.62|0
1654095070000|2022-06-01 14:51:10|10342.68|10342.68|10342.53|10342.53|10342.83|10342.83|10342.53|10342.53|0
1654095080000|2022-06-01 14:51:20|10343.54|10343.54|10344.2|10344.2|10344.2|10344.2|10343.54|10343.54|0
1654095090000|2022-06-01 14:51:30|10344.39|10344.39|10344.54|10344.54|10344.54|10344.54|10344.39|10344.39|0
1654095100000|2022-06-01 14:51:40|10344.61|10344.61|10344.61|10344.61|10344.61|10344.61|10344.61|10344.61|0
1654095110000|2022-06-01 14:51:50|10344.76|10344.76|10344.86|10344.86|10344.86|10344.86|10344.67|10344.67|0
1654095120000|2022-06-01 14:52:00|10345.11|10345.11|10347.2|10347.2|10347.33|10347.33|10345.01|10345.01|0
1654095130000|2022-06-01 14:52:10|10346.99|10346.99|10346.99|10346.99|10346.99|10346.99|10346.99|10346.99|0
1654095160000|2022-06-01 14:52:40|10346.69|10346.69|10346.56|10346.56|10346.69|10346.69|10346.56|10346.56|0
1654095180000|2022-06-01 14:53:00|10346.32|10346.32|10346.32|10346.32|10346.32|10346.32|10346.32|10346.32|0
1654095190000|2022-06-01 14:53:10|10346.08|10346.08|10346.08|10346.08|10346.08|10346.08|10346.08|10346.08|0
1654095210000|2022-06-01 14:53:30|10346.86|10346.86|10346.86|10346.86|10346.86|10346.86|10346.86|10346.86|0
1654095220000|2022-06-01 14:53:40|10347.04|10347.04|10347.04|10347.04|10347.04|10347.04|10347.04|10347.04|0
1654095230000|2022-06-01 14:53:50|10347.22|10347.22|10347.5|10347.5|10347.5|10347.5|10347.22|10347.22|0
1654095240000|2022-06-01 14:54:00|10347.75|10347.75|10347.22|10347.22|10348.18|10348.18|10347.22|10347.22|0
1654095250000|2022-06-01 14:54:10|10347.4|10347.4|10348.27|10348.27|10348.27|10348.27|10347.4|10347.4|0
1654095260000|2022-06-01 14:54:20|10348.46|10348.46|10348.76|10348.76|10348.89|10348.89|10348.46|10348.46|0
1654095270000|2022-06-01 14:54:30|10348.95|10348.95|10350.49|10350.49|10350.49|10350.49|10348.76|10348.76|0
1654095280000|2022-06-01 14:54:40|10350.95|10350.95|10351.12|10351.12|10351.12|10351.12|10350.88|10350.88|0
1654095290000|2022-06-01 14:54:50|10350.89|10350.89|10351.61|10351.61|10351.75|10351.75|10350.89|10350.89|0
1654095300000|2022-06-01 14:55:00|10351.38|10351.38|10351.38|10351.38|10351.38|10351.38|10351.38|10351.38|0
1654095310000|2022-06-01 14:55:10|10352.25|10352.25|10352.65|10352.65|10352.65|10352.65|10352.25|10352.25|0
1654095320000|2022-06-01 14:55:20|10353.51|10353.51|10354.4|10354.4|10354.4|10354.4|10353.51|10353.51|0
1654095330000|2022-06-01 14:55:30|10354.02|10354.02|10353.8|10353.8|10354.02|10354.02|10353.8|10353.8|0
1654095350000|2022-06-01 14:55:50|10353.42|10353.42|10353.42|10353.42|10353.42|10353.42|10353.42|10353.42|0
1654095360000|2022-06-01 14:56:00|10353.23|10353.23|10353.13|10353.13|10353.23|10353.23|10353.13|10353.13|0
1654095370000|2022-06-01 14:56:10|10353.26|10353.26|10355.38|10355.38|10355.38|10355.38|10353.26|10353.26|0
1654095380000|2022-06-01 14:56:20|10355.74|10355.74|10356.35|10356.35|10356.35|10356.35|10355.74|10355.74|0
1654095390000|2022-06-01 14:56:30|10356.54|10356.54|10356.97|10356.97|10356.97|10356.97|10356.54|10356.54|0
1654095410000|2022-06-01 14:56:50|10357.27|10357.27|10357.12|10357.12|10357.27|10357.27|10357.12|10357.12|0
1654095420000|2022-06-01 14:57:00|10356.87|10356.87|10356.87|10356.87|10356.87|10356.87|10356.87|10356.87|0
1654095430000|2022-06-01 14:57:10|10357.17|10357.17|10356.99|10356.99|10357.17|10357.17|10356.87|10356.87|0
1654095450000|2022-06-01 14:57:30|10357.29|10357.29|10357.48|10357.48|10357.48|10357.48|10357.29|10357.29|0
1654095490000|2022-06-01 14:58:10|10359.05|10359.05|10360.92|10360.92|10361.23|10361.23|10359.05|10359.05|0
1654095500000|2022-06-01 14:58:20|10361.17|10361.17|10361.6|10361.6|10361.6|10361.6|10361.17|10361.17|0
1654095510000|2022-06-01 14:58:30|10363.17|10363.17|10363.02|10363.02|10363.17|10363.17|10363.02|10363.02|0
1654095520000|2022-06-01 14:58:40|10363.8|10363.8|10363.18|10363.18|10363.96|10363.96|10363.18|10363.18|0
1654095530000|2022-06-01 14:58:50|10362.75|10362.75|10363.44|10363.44|10363.44|10363.44|10362.75|10362.75|0
1654095550000|2022-06-01 14:59:10|10363.67|10363.67|10364.4|10364.4|10364.4|10364.4|10363.67|10363.67|0
1654095560000|2022-06-01 14:59:20|10364.7|10364.7|10365.49|10365.49|10365.49|10365.49|10364.7|10364.7|0
1654095570000|2022-06-01 14:59:30|10365.04|10365.04|10365.47|10365.47|10365.47|10365.47|10365.04|10365.04|0
1654095580000|2022-06-01 14:59:40|10365.24|10365.24|10365.54|10365.54|10365.54|10365.54|10365.24|10365.24|0
1654095590000|2022-06-01 14:59:50|10365.31|10365.31|10364.81|10364.81|10365.31|10365.31|10364.81|10364.81|0
1654095600000|2022-06-01 15:00:00|10364.45|10364.45|10362.4|10362.4|10364.45|10364.45|10362.11|10362.11|0
1654095610000|2022-06-01 15:00:10|10362.62|10362.62|10361.94|10361.94|10362.7|10362.7|10361.94|10361.94|0
1654095620000|2022-06-01 15:00:20|10361.62|10361.62|10358.87|10358.87|10361.62|10361.62|10358.77|10358.77|0
1654095630000|2022-06-01 15:00:30|10359.1|10359.1|10359.15|10359.15|10359.55|10359.55|10359.1|10359.1|0
1654095640000|2022-06-01 15:00:40|10359.57|10359.57|10360.1|10360.1|10360.1|10360.1|10359.57|10359.57|0
1654095660000|2022-06-01 15:01:00|10359.88|10359.88|10359.82|10359.82|10359.88|10359.88|10359.82|10359.82|0
1654095670000|2022-06-01 15:01:10|10359.69|10359.69|10359.69|10359.69|10359.69|10359.69|10359.69|10359.69|0
1654095680000|2022-06-01 15:01:20|10359.46|10359.46|10359.1|10359.1|10359.46|10359.46|10359.1|10359.1|0
1654095690000|2022-06-01 15:01:30|10358.6|10358.6|10358.6|10358.6|10358.6|10358.6|10358.6|10358.6|0
1654095700000|2022-06-01 15:01:40|10358.37|10358.37|10356.31|10356.31|10358.37|10358.37|10356.31|10356.31|0
1654095710000|2022-06-01 15:01:50|10356.14|10356.14|10355.05|10355.05|10356.14|10356.14|10355.05|10355.05|0
1654095720000|2022-06-01 15:02:00|10354.88|10354.88|10352.02|10352.02|10355.13|10355.13|10352.02|10352.02|0
1654095730000|2022-06-01 15:02:10|10351.77|10351.77|10351.21|10351.21|10351.77|10351.77|10351.21|10351.21|0
1654095740000|2022-06-01 15:02:20|10351.03|10351.03|10345.43|10345.43|10351.03|10351.03|10345.43|10345.43|0
1654095750000|2022-06-01 15:02:30|10345.5|10345.5|10346.68|10346.68|10346.68|10346.68|10345.5|10345.5|0
1654095760000|2022-06-01 15:02:40|10346.5|10346.5|10346.17|10346.17|10346.5|10346.5|10345.98|10345.98|0
1654095770000|2022-06-01 15:02:50|10346.42|10346.42|10345.35|10345.35|10346.69|10346.69|10345.17|10345.17|0
1654095780000|2022-06-01 15:03:00|10345.2|10345.2|10344.56|10344.56|10345.2|10345.2|10344.56|10344.56|0
1654095790000|2022-06-01 15:03:10|10344.91|10344.91|10345.14|10345.14|10345.14|10345.14|10344.91|10344.91|0
1654095800000|2022-06-01 15:03:20|10344.91|10344.91|10344.13|10344.13|10344.91|10344.91|10344.13|10344.13|0
1654095810000|2022-06-01 15:03:30|10344.43|10344.43|10344.86|10344.86|10344.86|10344.86|10344.18|10344.18|0
1654095820000|2022-06-01 15:03:40|10344.77|10344.77|10344.73|10344.73|10344.95|10344.95|10344.64|10344.64|0
1654095830000|2022-06-01 15:03:50|10344.85|10344.85|10346.6|10346.6|10346.6|10346.6|10344.85|10344.85|0
1654095840000|2022-06-01 15:04:00|10346.15|10346.15|10346.03|10346.03|10346.24|10346.24|10346.03|10346.03|0
1654095850000|2022-06-01 15:04:10|10346.28|10346.28|10345.2|10345.2|10346.28|10346.28|10345.2|10345.2|0
1654095860000|2022-06-01 15:04:20|10345.8|10345.8|10346.03|10346.03|10346.03|10346.03|10345.8|10345.8|0
1654095870000|2022-06-01 15:04:30|10345.92|10345.92|10346.06|10346.06|10346.28|10346.28|10345.84|10345.84|0
1654095880000|2022-06-01 15:04:40|10345.83|10345.83|10346.94|10346.94|10346.94|10346.94|10345.83|10345.83|0
1654095890000|2022-06-01 15:04:50|10346.69|10346.69|10346.39|10346.39|10346.69|10346.69|10345.84|10345.84|0
1654095900000|2022-06-01 15:05:00|10346.48|10346.48|10346.71|10346.71|10347.69|10347.69|10346.48|10346.48|0
1654095910000|2022-06-01 15:05:10|10346.47|10346.47|10347.97|10347.97|10347.97|10347.97|10346.47|10346.47|0
1654095930000|2022-06-01 15:05:30|10347.67|10347.67|10347.3|10347.3|10347.67|10347.67|10347.3|10347.3|0
1654095940000|2022-06-01 15:05:40|10347.75|10347.75|10347.66|10347.66|10347.75|10347.75|10347.66|10347.66|0
1654095950000|2022-06-01 15:05:50|10348.02|10348.02|10348.68|10348.68|10348.68|10348.68|10348.02|10348.02|0
1654095960000|2022-06-01 15:06:00|10348.43|10348.43|10349.65|10349.65|10349.65|10349.65|10348.43|10348.43|0
1654095970000|2022-06-01 15:06:10|10349.23|10349.23|10349.02|10349.02|10349.47|10349.47|10349.02|10349.02|0
1654095980000|2022-06-01 15:06:20|10348.57|10348.57|10347.39|10347.39|10348.8|10348.8|10347.39|10347.39|0
1654095990000|2022-06-01 15:06:30|10347.21|10347.21|10345.07|10345.07|10347.39|10347.39|10345.07|10345.07|0
1654096000000|2022-06-01 15:06:40|10344.91|10344.91|10343.07|10343.07|10344.91|10344.91|10343.07|10343.07|0
1654096010000|2022-06-01 15:06:50|10342.7|10342.7|10338.8|10338.8|10342.7|10342.7|10338.8|10338.8|0
1654096020000|2022-06-01 15:07:00|10338.58|10338.58|10337.63|10337.63|10338.58|10338.58|10337.55|10337.55|0
1654096030000|2022-06-01 15:07:10|10337.18|10337.18|10337.49|10337.49|10337.49|10337.49|10337.18|10337.18|0
1654096040000|2022-06-01 15:07:20|10337.31|10337.31|10337.61|10337.61|10338.37|10338.37|10337.21|10337.21|0
1654096050000|2022-06-01 15:07:30|10338.04|10338.04|10334.36|10334.36|10338.04|10338.04|10334.36|10334.36|0
1654096060000|2022-06-01 15:07:40|10332.79|10332.79|10332.07|10332.07|10332.79|10332.79|10332.07|10332.07|0
1654096070000|2022-06-01 15:07:50|10330.85|10330.85|10329.62|10329.62|10330.85|10330.85|10329.62|10329.62|0
1654096080000|2022-06-01 15:08:00|10329.41|10329.41|10328.94|10328.94|10329.41|10329.41|10328.77|10328.77|0
1654096090000|2022-06-01 15:08:10|10329.17|10329.17|10329.25|10329.25|10329.95|10329.95|10329.17|10329.17|0
1654096100000|2022-06-01 15:08:20|10329.03|10329.03|10328.95|10328.95|10329.28|10329.28|10328.95|10328.95|0
1654096110000|2022-06-01 15:08:30|10329.13|10329.13|10329.85|10329.85|10331.06|10331.06|10329.13|10329.13|0
1654096130000|2022-06-01 15:08:50|10329.97|10329.97|10329.83|10329.83|10330.1|10330.1|10329.73|10329.73|0
1654096140000|2022-06-01 15:09:00|10329.65|10329.65|10329.65|10329.65|10329.65|10329.65|10329.47|10329.47|0
1654096150000|2022-06-01 15:09:10|10329.46|10329.46|10329.87|10329.87|10329.87|10329.87|10329.46|10329.46|0
1654096160000|2022-06-01 15:09:20|10329.49|10329.49|10329.49|10329.49|10329.49|10329.49|10329.49|10329.49|0
1654096170000|2022-06-01 15:09:30|10328.71|10328.71|10328.25|10328.25|10328.71|10328.71|10328.25|10328.25|0
1654096180000|2022-06-01 15:09:40|10328.16|10328.16|10327.28|10327.28|10328.29|10328.29|10327.28|10327.28|0
1654096190000|2022-06-01 15:09:50|10327.64|10327.64|10327.64|10327.64|10327.64|10327.64|10327.64|10327.64|0
1654096200000|2022-06-01 15:10:00|10327.46|10327.46|10327.55|10327.55|10327.55|10327.55|10327.22|10327.22|0
1654096210000|2022-06-01 15:10:10|10327.67|10327.67|10327.67|10327.67|10327.85|10327.85|10327.67|10327.67|0
1654096220000|2022-06-01 15:10:20|10327.57|10327.57|10327.83|10327.83|10327.83|10327.83|10327.57|10327.57|0
1654096230000|2022-06-01 15:10:30|10327.76|10327.76|10328.11|10328.11|10328.11|10328.11|10327.39|10327.39|0
1654096240000|2022-06-01 15:10:40|10328.47|10328.47|10332.42|10332.42|10332.57|10332.57|10328.47|10328.47|0
1654096250000|2022-06-01 15:10:50|10332.72|10332.72|10333.13|10333.13|10333.25|10333.25|10332.72|10332.72|0
1654096260000|2022-06-01 15:11:00|10333.35|10333.35|10333.79|10333.79|10333.79|10333.79|10333.35|10333.35|0
1654096270000|2022-06-01 15:11:10|10333.92|10333.92|10333.67|10333.67|10333.92|10333.92|10333.67|10333.67|0
1654096280000|2022-06-01 15:11:20|10333.57|10333.57|10333.7|10333.7|10333.7|10333.7|10333.57|10333.57|0
1654096290000|2022-06-01 15:11:30|10333.27|10333.27|10333.15|10333.15|10333.45|10333.45|10333.15|10333.15|0
1654096300000|2022-06-01 15:11:40|10333.09|10333.09|10333.28|10333.28|10333.37|10333.37|10333.09|10333.09|0
1654096310000|2022-06-01 15:11:50|10333.18|10333.18|10333.28|10333.28|10333.28|10333.28|10333.18|10333.18|0
1654096320000|2022-06-01 15:12:00|10333.19|10333.19|10333.99|10333.99|10333.99|10333.99|10333.19|10333.19|0
1654096340000|2022-06-01 15:12:20|10333.81|10333.81|10333.81|10333.81|10333.81|10333.81|10333.81|10333.81|0
1654096350000|2022-06-01 15:12:30|10334.59|10334.59|10334.22|10334.22|10334.59|10334.59|10334.22|10334.22|0
1654096360000|2022-06-01 15:12:40|10334.45|10334.45|10334.32|10334.32|10334.45|10334.45|10334.32|10334.32|0
1654096370000|2022-06-01 15:12:50|10335.1|10335.1|10335.1|10335.1|10335.1|10335.1|10335.1|10335.1|0
1654096380000|2022-06-01 15:13:00|10335.54|10335.54|10335.53|10335.53|10335.54|10335.54|10335.31|10335.31|0
1654096390000|2022-06-01 15:13:10|10335.2|10335.2|10334.37|10334.37|10335.2|10335.2|10334.04|10334.04|0
1654096400000|2022-06-01 15:13:20|10334.89|10334.89|10335.04|10335.04|10335.04|10335.04|10334.89|10334.89|0
1654096420000|2022-06-01 15:13:40|10334.96|10334.96|10335.74|10335.74|10335.74|10335.74|10334.96|10334.96|0
1654096430000|2022-06-01 15:13:50|10335.37|10335.37|10335.15|10335.15|10335.52|10335.52|10335.02|10335.02|0
1654096440000|2022-06-01 15:14:00|10335.07|10335.07|10335.07|10335.07|10335.07|10335.07|10335.07|10335.07|0
1654096450000|2022-06-01 15:14:10|10335.3|10335.3|10336.51|10336.51|10336.51|10336.51|10335.17|10335.17|0
1654096460000|2022-06-01 15:14:20|10336.27|10336.27|10336.94|10336.94|10336.94|10336.94|10336.27|10336.27|0
1654096470000|2022-06-01 15:14:30|10337.12|10337.12|10337.34|10337.34|10337.45|10337.45|10337.12|10337.12|0
1654096480000|2022-06-01 15:14:40|10336.97|10336.97|10337.36|10337.36|10337.75|10337.75|10336.97|10336.97|0
1654096490000|2022-06-01 15:14:50|10338.73|10338.73|10339.49|10339.49|10339.67|10339.67|10338.51|10338.51|0
1654096500000|2022-06-01 15:15:00|10339.32|10339.32|10339.79|10339.79|10339.97|10339.97|10339.24|10339.24|0
1654096510000|2022-06-01 15:15:10|10339.42|10339.42|10339.17|10339.17|10340.11|10340.11|10339.17|10339.17|0
1654096520000|2022-06-01 15:15:20|10338.71|10338.71|10337.22|10337.22|10338.71|10338.71|10337.22|10337.22|0
1654096530000|2022-06-01 15:15:30|10336.44|10336.44|10337.36|10337.36|10338|10338|10336.44|10336.44|0
1654096540000|2022-06-01 15:15:40|10337.74|10337.74|10337.21|10337.21|10337.74|10337.74|10336.99|10336.99|0
1654096550000|2022-06-01 15:15:50|10337.33|10337.33|10337.33|10337.33|10337.33|10337.33|10337.33|10337.33|0
1654096560000|2022-06-01 15:16:00|10337.91|10337.91|10337.52|10337.52|10337.91|10337.91|10337.34|10337.34|0
1654096570000|2022-06-01 15:16:10|10337.45|10337.45|10338.04|10338.04|10338.04|10338.04|10337.45|10337.45|0
1654096580000|2022-06-01 15:16:20|10337.82|10337.82|10338.13|10338.13|10338.26|10338.26|10337.82|10337.82|0
1654096590000|2022-06-01 15:16:30|10338.31|10338.31|10337.22|10337.22|10338.31|10338.31|10337.22|10337.22|0
1654096600000|2022-06-01 15:16:40|10337.44|10337.44|10336.5|10336.5|10337.44|10337.44|10335.71|10335.71|0
1654096610000|2022-06-01 15:16:50|10336.71|10336.71|10336.48|10336.48|10336.71|10336.71|10336.48|10336.48|0
1654096620000|2022-06-01 15:17:00|10336.41|10336.41|10336.16|10336.16|10336.41|10336.41|10335.99|10335.99|0
1654096630000|2022-06-01 15:17:10|10335.94|10335.94|10334.64|10334.64|10335.94|10335.94|10334.34|10334.34|0
1654096640000|2022-06-01 15:17:20|10334.87|10334.87|10334.17|10334.17|10334.87|10334.87|10334.17|10334.17|0
1654096660000|2022-06-01 15:17:40|10334.4|10334.4|10334.23|10334.23|10334.4|10334.4|10334.23|10334.23|0
1654096670000|2022-06-01 15:17:50|10333.98|10333.98|10333.51|10333.51|10333.98|10333.98|10333.51|10333.51|0
1654096680000|2022-06-01 15:18:00|10333.86|10333.86|10333.86|10333.86|10334.04|10334.04|10333.86|10333.86|0
1654096690000|2022-06-01 15:18:10|10333.74|10333.74|10333.92|10333.92|10333.92|10333.92|10333.74|10333.74|0
1654096700000|2022-06-01 15:18:20|10333.14|10333.14|10334.55|10334.55|10335.07|10335.07|10333.14|10333.14|0
1654096710000|2022-06-01 15:18:30|10334.44|10334.44|10334.13|10334.13|10334.44|10334.44|10334.13|10334.13|0
1654096720000|2022-06-01 15:18:40|10333.9|10333.9|10332.91|10332.91|10333.9|10333.9|10332.91|10332.91|0
1654096730000|2022-06-01 15:18:50|10333.79|10333.79|10333.96|10333.96|10333.96|10333.96|10333.79|10333.79|0
1654096740000|2022-06-01 15:19:00|10333.71|10333.71|10333.71|10333.71|10333.71|10333.71|10333.71|10333.71|0
1654096750000|2022-06-01 15:19:10|10333.59|10333.59|10333.71|10333.71|10333.71|10333.71|10333.59|10333.59|0
1654096760000|2022-06-01 15:19:20|10333.88|10333.88|10334.29|10334.29|10334.29|10334.29|10333.79|10333.79|0
1654096770000|2022-06-01 15:19:30|10334.04|10334.04|10334.49|10334.49|10334.92|10334.92|10334.04|10334.04|0
1654096780000|2022-06-01 15:19:40|10334.06|10334.06|10334.66|10334.66|10334.66|10334.66|10333.89|10333.89|0
1654096790000|2022-06-01 15:19:50|10334.2|10334.2|10334.43|10334.43|10334.43|10334.43|10334.2|10334.2|0
1654096800000|2022-06-01 15:20:00|10334|10334|10331.21|10331.21|10334|10334|10331|10331|0
1654096810000|2022-06-01 15:20:10|10331.12|10331.12|10331.12|10331.12|10331.25|10331.25|10330.77|10330.77|0
1654096820000|2022-06-01 15:20:20|10331.03|10331.03|10330.77|10330.77|10331.03|10331.03|10330.77|10330.77|0
1654096830000|2022-06-01 15:20:30|10330.45|10330.45|10330.89|10330.89|10330.89|10330.89|10330.45|10330.45|0
1654096850000|2022-06-01 15:20:50|10330.64|10330.64|10332.1|10332.1|10332.1|10332.1|10330.64|10330.64|0
1654096860000|2022-06-01 15:21:00|10332.35|10332.35|10332.72|10332.72|10332.72|10332.72|10332.35|10332.35|0
1654096870000|2022-06-01 15:21:10|10332.95|10332.95|10333.23|10333.23|10333.23|10333.23|10332.86|10332.86|0
1654096880000|2022-06-01 15:21:20|10333|10333|10332.75|10332.75|10333.13|10333.13|10332.75|10332.75|0
1654096890000|2022-06-01 15:21:30|10332.67|10332.67|10332.67|10332.67|10332.67|10332.67|10332.67|10332.67|0
1654096900000|2022-06-01 15:21:40|10332.42|10332.42|10331.68|10331.68|10332.85|10332.85|10331.25|10331.25|0
1654096910000|2022-06-01 15:21:50|10331.5|10331.5|10332.04|10332.04|10332.04|10332.04|10331.08|10331.08|0
1654096920000|2022-06-01 15:22:00|10332.16|10332.16|10332.28|10332.28|10332.28|10332.28|10332.05|10332.05|0
1654096930000|2022-06-01 15:22:10|10332.2|10332.2|10331.86|10331.86|10332.2|10332.2|10331.86|10331.86|0
1654096940000|2022-06-01 15:22:20|10331.42|10331.42|10331.45|10331.45|10331.87|10331.87|10331.42|10331.42|0
1654096950000|2022-06-01 15:22:30|10331.22|10331.22|10331.22|10331.22|10331.22|10331.22|10331.22|10331.22|0
1654096960000|2022-06-01 15:22:40|10332.78|10332.78|10335.16|10335.16|10335.95|10335.95|10332.78|10332.78|0
1654096970000|2022-06-01 15:22:50|10335.6|10335.6|10335.1|10335.1|10335.6|10335.6|10335.1|10335.1|0
1654096980000|2022-06-01 15:23:00|10335.23|10335.23|10332.64|10332.64|10335.23|10335.23|10332.64|10332.64|0
1654096990000|2022-06-01 15:23:10|10332.86|10332.86|10331.71|10331.71|10332.86|10332.86|10331.71|10331.71|0
1654097000000|2022-06-01 15:23:20|10331.12|10331.12|10331.17|10331.17|10331.33|10331.33|10330.87|10330.87|0
1654097010000|2022-06-01 15:23:30|10331.95|10331.95|10331.64|10331.64|10331.95|10331.95|10331.53|10331.53|0
1654097020000|2022-06-01 15:23:40|10331.21|10331.21|10330.75|10330.75|10331.21|10331.21|10330.51|10330.51|0
1654097030000|2022-06-01 15:23:50|10330.6|10330.6|10330.27|10330.27|10331.06|10331.06|10330.27|10330.27|0
1654097040000|2022-06-01 15:24:00|10330.04|10330.04|10329.82|10329.82|10330.04|10330.04|10329.82|10329.82|0
1654097050000|2022-06-01 15:24:10|10329.57|10329.57|10327.78|10327.78|10329.57|10329.57|10327.78|10327.78|0
1654097060000|2022-06-01 15:24:20|10327.61|10327.61|10326.3|10326.3|10327.61|10327.61|10326.3|10326.3|0
1654097070000|2022-06-01 15:24:30|10326.06|10326.06|10325.09|10325.09|10326.06|10326.06|10325.09|10325.09|0
1654097080000|2022-06-01 15:24:40|10324.66|10324.66|10324.04|10324.04|10324.66|10324.66|10324.04|10324.04|0
1654097090000|2022-06-01 15:24:50|10323.87|10323.87|10323.78|10323.78|10324.31|10324.31|10323.78|10323.78|0
1654097100000|2022-06-01 15:25:00|10323.53|10323.53|10323.24|10323.24|10323.62|10323.62|10322.9|10322.9|0
1654097110000|2022-06-01 15:25:10|10322.46|10322.46|10321.8|10321.8|10322.59|10322.59|10321.58|10321.58|0
1654097120000|2022-06-01 15:25:20|10322.59|10322.59|10321.87|10321.87|10322.59|10322.59|10321.87|10321.87|0
1654097130000|2022-06-01 15:25:30|10321.64|10321.64|10322.2|10322.2|10322.2|10322.2|10321.53|10321.53|0
1654097140000|2022-06-01 15:25:40|10322.02|10322.02|10323.08|10323.08|10323.08|10323.08|10322.02|10322.02|0
1654097150000|2022-06-01 15:25:50|10322.85|10322.85|10322.49|10322.49|10323.71|10323.71|10322.49|10322.49|0
1654097160000|2022-06-01 15:26:00|10322.34|10322.34|10322.52|10322.52|10322.52|10322.52|10322.09|10322.09|0
1654097170000|2022-06-01 15:26:10|10321.83|10321.83|10321.07|10321.07|10321.83|10321.83|10321.02|10321.02|0
1654097180000|2022-06-01 15:26:20|10320.75|10320.75|10321.78|10321.78|10321.78|10321.78|10320.75|10320.75|0
1654097190000|2022-06-01 15:26:30|10321.35|10321.35|10320.94|10320.94|10321.35|10321.35|10320.94|10320.94|0
1654097200000|2022-06-01 15:26:40|10321.09|10321.09|10321.17|10321.17|10321.17|10321.17|10320.27|10320.27|0
1654097210000|2022-06-01 15:26:50|10320.73|10320.73|10320.73|10320.73|10320.83|10320.83|10320.63|10320.63|0
1654097220000|2022-06-01 15:27:00|10320.3|10320.3|10320.39|10320.39|10320.92|10320.92|10320.3|10320.3|0
1654097230000|2022-06-01 15:27:10|10320.06|10320.06|10320.42|10320.42|10320.42|10320.42|10320.06|10320.06|0
1654097240000|2022-06-01 15:27:20|10320.32|10320.32|10320.06|10320.06|10320.84|10320.84|10320.06|10320.06|0
1654097250000|2022-06-01 15:27:30|10319.96|10319.96|10319.58|10319.58|10319.96|10319.96|10319.4|10319.4|0
1654097260000|2022-06-01 15:27:40|10319.92|10319.92|10320.84|10320.84|10320.96|10320.96|10319.92|10319.92|0
1654097270000|2022-06-01 15:27:50|10321.03|10321.03|10321.18|10321.18|10321.18|10321.18|10321.03|10321.03|0
1654097280000|2022-06-01 15:28:00|10321.63|10321.63|10321.13|10321.13|10321.63|10321.63|10321.13|10321.13|0
1654097290000|2022-06-01 15:28:10|10320.94|10320.94|10319.37|10319.37|10320.94|10320.94|10319.37|10319.37|0
1654097300000|2022-06-01 15:28:20|10319.12|10319.12|10318.69|10318.69|10319.12|10319.12|10318.69|10318.69|0
1654097310000|2022-06-01 15:28:30|10318.52|10318.52|10318.27|10318.27|10318.63|10318.63|10318.27|10318.27|0
1654097320000|2022-06-01 15:28:40|10318.53|10318.53|10318.02|10318.02|10318.53|10318.53|10318.02|10318.02|0
1654097330000|2022-06-01 15:28:50|10317.93|10317.93|10316.44|10316.44|10317.93|10317.93|10316.44|10316.44|0
1654097340000|2022-06-01 15:29:00|10316.33|10316.33|10316.95|10316.95|10316.95|10316.95|10315.89|10315.89|0
1654097350000|2022-06-01 15:29:10|10316.7|10316.7|10316.58|10316.58|10316.9|10316.9|10316.11|10316.11|0
1654097360000|2022-06-01 15:29:20|10316.36|10316.36|10315.53|10315.53|10316.36|10316.36|10315.28|10315.28|0
1654097370000|2022-06-01 15:29:30|10315.73|10315.73|10314.32|10314.32|10315.73|10315.73|10313.93|10313.93|0
1654097380000|2022-06-01 15:29:40|10314.74|10314.74|10317.27|10317.27|10317.9|10317.9|10314.74|10314.74|0
1654097390000|2022-06-01 15:29:50|10316.49|10316.49|10316.14|10316.14|10318.53|10318.53|10315.9|10315.9|0
1654499700000|2022-06-06 07:15:00|10494.66|10494.66|10492.26|10492.26|10494.66|10494.66|10492.26|10492.26|0
1654499710000|2022-06-06 07:15:10|10491.61|10491.61|10490.69|10490.69|10492.19|10492.19|10490.69|10490.69|0
1654499720000|2022-06-06 07:15:20|10491.02|10491.02|10491.41|10491.41|10491.41|10491.41|10490.96|10490.96|0
1654499730000|2022-06-06 07:15:30|10491.11|10491.11|10489.58|10489.58|10491.11|10491.11|10489.58|10489.58|0
1654499740000|2022-06-06 07:15:40|10489.9|10489.9|10492.58|10492.58|10492.58|10492.58|10489.47|10489.47|0
1654499750000|2022-06-06 07:15:50|10492.25|10492.25|10491.9|10491.9|10492.48|10492.48|10491.9|10491.9|0
1654499770000|2022-06-06 07:16:10|10492.06|10492.06|10491.93|10491.93|10492.06|10492.06|10491.58|10491.58|0
1654499780000|2022-06-06 07:16:20|10491.19|10491.19|10491.19|10491.19|10491.19|10491.19|10491.19|10491.19|0
1654499790000|2022-06-06 07:16:30|10491.83|10491.83|10491.83|10491.83|10491.83|10491.83|10491.83|10491.83|0
1654499800000|2022-06-06 07:16:40|10488.92|10488.92|10488.92|10488.92|10488.92|10488.92|10488.56|10488.56|0
1654499820000|2022-06-06 07:17:00|10489.79|10489.79|10493.38|10493.38|10493.6|10493.6|10489.79|10489.79|0
1654499830000|2022-06-06 07:17:10|10493.83|10493.83|10493.83|10493.83|10493.83|10493.83|10493.83|10493.83|0
1654499840000|2022-06-06 07:17:20|10494.26|10494.26|10494.72|10494.72|10494.72|10494.72|10494.26|10494.26|0
1654499850000|2022-06-06 07:17:30|10496.68|10496.68|10497.37|10497.37|10497.37|10497.37|10496.25|10496.25|0
1654499860000|2022-06-06 07:17:40|10497.14|10497.14|10495.73|10495.73|10497.14|10497.14|10495.73|10495.73|0
1654499870000|2022-06-06 07:17:50|10496.39|10496.39|10496.2|10496.2|10496.39|10496.39|10496.2|10496.2|0
1654499880000|2022-06-06 07:18:00|10496.32|10496.32|10496.32|10496.32|10496.32|10496.32|10496.32|10496.32|0
1654499890000|2022-06-06 07:18:10|10496.8|10496.8|10496.8|10496.8|10496.8|10496.8|10496.8|10496.8|0
1654499900000|2022-06-06 07:18:20|10496.11|10496.11|10496.34|10496.34|10496.34|10496.34|10496.11|10496.11|0
1654499920000|2022-06-06 07:18:40|10496.78|10496.78|10496.78|10496.78|10496.78|10496.78|10496.78|10496.78|0
1654499930000|2022-06-06 07:18:50|10496.65|10496.65|10496.53|10496.53|10496.97|10496.97|10496.53|10496.53|0
1654499940000|2022-06-06 07:19:00|10497.01|10497.01|10494.55|10494.55|10497.6|10497.6|10494.55|10494.55|0
1654499950000|2022-06-06 07:19:10|10493.56|10493.56|10494.87|10494.87|10494.87|10494.87|10493.31|10493.31|0
1654499960000|2022-06-06 07:19:20|10494.65|10494.65|10494.5|10494.5|10494.65|10494.65|10494.5|10494.5|0
1654499970000|2022-06-06 07:19:30|10494.95|10494.95|10494.73|10494.73|10494.95|10494.95|10494.73|10494.73|0
1654499980000|2022-06-06 07:19:40|10494.5|10494.5|10494.5|10494.5|10494.5|10494.5|10494.28|10494.28|0
1654500000000|2022-06-06 07:20:00|10494.94|10494.94|10494.94|10494.94|10494.94|10494.94|10494.94|10494.94|0
1654500010000|2022-06-06 07:20:10|10493.76|10493.76|10488.79|10488.79|10493.76|10493.76|10488.79|10488.79|0
1654500020000|2022-06-06 07:20:20|10488.9|10488.9|10489.18|10489.18|10489.22|10489.22|10488.9|10488.9|0
1654500030000|2022-06-06 07:20:30|10488.83|10488.83|10488.83|10488.83|10488.83|10488.83|10488.83|10488.83|0
1654500040000|2022-06-06 07:20:40|10489.29|10489.29|10489.85|10489.85|10490.17|10490.17|10489.29|10489.29|0
1654500060000|2022-06-06 07:21:00|10490.71|10490.71|10490.71|10490.71|10490.71|10490.71|10490.71|10490.71|0
1654500070000|2022-06-06 07:21:10|10490.93|10490.93|10490.45|10490.45|10490.93|10490.93|10490.45|10490.45|0
1654500080000|2022-06-06 07:21:20|10490.08|10490.08|10490.71|10490.71|10490.71|10490.71|10490.08|10490.08|0
1654500090000|2022-06-06 07:21:30|10491.19|10491.19|10491.19|10491.19|10491.19|10491.19|10491.19|10491.19|0
1654500100000|2022-06-06 07:21:40|10490.24|10490.24|10491.79|10491.79|10491.79|10491.79|10490.14|10490.14|0
1654500110000|2022-06-06 07:21:50|10492.17|10492.17|10492.73|10492.73|10492.83|10492.83|10492.17|10492.17|0
1654500120000|2022-06-06 07:22:00|10494.04|10494.04|10494.04|10494.04|10494.04|10494.04|10494.04|10494.04|0
1654500130000|2022-06-06 07:22:10|10494.52|10494.52|10494.52|10494.52|10494.52|10494.52|10494.52|10494.52|0
1654500140000|2022-06-06 07:22:20|10494.95|10494.95|10495.34|10495.34|10495.5|10495.5|10494.95|10494.95|0
1654500150000|2022-06-06 07:22:30|10496.4|10496.4|10496.4|10496.4|10496.75|10496.75|10496.4|10496.4|0
1654500160000|2022-06-06 07:22:40|10496.62|10496.62|10496.84|10496.84|10496.84|10496.84|10496.62|10496.62|0
1654500170000|2022-06-06 07:22:50|10495.27|10495.27|10493.35|10493.35|10495.27|10495.27|10492.92|10492.92|0
1654500180000|2022-06-06 07:23:00|10493.72|10493.72|10494.18|10494.18|10494.18|10494.18|10493.72|10493.72|0
1654500190000|2022-06-06 07:23:10|10493.72|10493.72|10493.72|10493.72|10493.72|10493.72|10493.72|10493.72|0
1654500200000|2022-06-06 07:23:20|10492.15|10492.15|10492.15|10492.15|10492.15|10492.15|10492.15|10492.15|0
1654500210000|2022-06-06 07:23:30|10492.38|10492.38|10493.69|10493.69|10493.69|10493.69|10492.38|10492.38|0
1654500220000|2022-06-06 07:23:40|10493.92|10493.92|10497.32|10497.32|10497.84|10497.84|10493.92|10493.92|0
1654500230000|2022-06-06 07:23:50|10497.51|10497.51|10498.82|10498.82|10499.3|10499.3|10497.51|10497.51|0
1654500240000|2022-06-06 07:24:00|10499.25|10499.25|10499.9|10499.9|10499.92|10499.92|10498.47|10498.47|0
1654500250000|2022-06-06 07:24:10|10500.08|10500.08|10500.08|10500.08|10500.08|10500.08|10500.08|10500.08|0
1654500260000|2022-06-06 07:24:20|10499.99|10499.99|10499.81|10499.81|10499.99|10499.99|10499.81|10499.81|0
1654500270000|2022-06-06 07:24:30|10500.59|10500.59|10501.38|10501.38|10501.38|10501.38|10500.59|10500.59|0
1654500280000|2022-06-06 07:24:40|10501.15|10501.15|10505.98|10505.98|10505.98|10505.98|10501.15|10501.15|0
1654500290000|2022-06-06 07:24:50|10506.85|10506.85|10507.68|10507.68|10507.68|10507.68|10506.85|10506.85|0
1654500300000|2022-06-06 07:25:00|10508.59|10508.59|10511.1|10511.1|10511.1|10511.1|10508.59|10508.59|0
1654500340000|2022-06-06 07:25:40|10510.18|10510.18|10509.4|10509.4|10510.18|10510.18|10509.4|10509.4|0
1654500350000|2022-06-06 07:25:50|10508.94|10508.94|10505.62|10505.62|10508.94|10508.94|10505.08|10505.08|0
1654500360000|2022-06-06 07:26:00|10504.71|10504.71|10505.45|10505.45|10505.45|10505.45|10504.49|10504.49|0
1654500370000|2022-06-06 07:26:10|10505.23|10505.23|10505.23|10505.23|10505.23|10505.23|10505.23|10505.23|0
1654500380000|2022-06-06 07:26:20|10504.77|10504.77|10504.54|10504.54|10504.77|10504.77|10504.54|10504.54|0
1654500390000|2022-06-06 07:26:30|10503.4|10503.4|10502.39|10502.39|10503.4|10503.4|10502.39|10502.39|0
1654500400000|2022-06-06 07:26:40|10501.7|10501.7|10501.7|10501.7|10501.7|10501.7|10501.7|10501.7|0
1654500420000|2022-06-06 07:27:00|10502.16|10502.16|10502.28|10502.28|10502.28|10502.28|10501.93|10501.93|0
1654500430000|2022-06-06 07:27:10|10502.72|10502.72|10502.72|10502.72|10502.72|10502.72|10502.72|10502.72|0
1654500440000|2022-06-06 07:27:20|10502.54|10502.54|10503.32|10503.32|10503.32|10503.32|10502.54|10502.54|0
1654500460000|2022-06-06 07:27:40|10503.75|10503.75|10503.75|10503.75|10504.08|10504.08|10503.75|10503.75|0
1654500480000|2022-06-06 07:28:00|10504.19|10504.19|10504.85|10504.85|10504.85|10504.85|10504.19|10504.19|0
1654500490000|2022-06-06 07:28:10|10505.3|10505.3|10504.93|10504.93|10505.3|10505.3|10504.93|10504.93|0
1654500510000|2022-06-06 07:28:30|10504.75|10504.75|10504.75|10504.75|10504.75|10504.75|10504.75|10504.75|0
1654500540000|2022-06-06 07:29:00|10504.43|10504.43|10504.97|10504.97|10504.97|10504.97|10504.17|10504.17|0
1654500550000|2022-06-06 07:29:10|10504.51|10504.51|10503.37|10503.37|10504.51|10504.51|10503.37|10503.37|0
1654500560000|2022-06-06 07:29:20|10503.69|10503.69|10502.64|10502.64|10503.92|10503.92|10502.64|10502.64|0
1654500580000|2022-06-06 07:29:40|10503.06|10503.06|10503.06|10503.06|10503.06|10503.06|10503.06|10503.06|0
1654500590000|2022-06-06 07:29:50|10503.56|10503.56|10502.88|10502.88|10503.56|10503.56|10502.88|10502.88|0
1654500600000|2022-06-06 07:30:00|10503.33|10503.33|10503.16|10503.16|10503.79|10503.79|10503.16|10503.16|0
1654500610000|2022-06-06 07:30:10|10504.4|10504.4|10503.97|10503.97|10504.4|10504.4|10503.97|10503.97|0
1654500620000|2022-06-06 07:30:20|10504.44|10504.44|10504.44|10504.44|10504.44|10504.44|10504.44|10504.44|0
1654500630000|2022-06-06 07:30:30|10504.27|10504.27|10504.27|10504.27|10504.27|10504.27|10504.27|10504.27|0
1654500640000|2022-06-06 07:30:40|10503.77|10503.77|10504.74|10504.74|10504.74|10504.74|10503.4|10503.4|0
1654500650000|2022-06-06 07:30:50|10504.92|10504.92|10504.74|10504.74|10504.92|10504.92|10504.74|10504.74|0
1654500660000|2022-06-06 07:31:00|10504.63|10504.63|10504.38|10504.38|10504.63|10504.63|10504.28|10504.28|0
1654500670000|2022-06-06 07:31:10|10503.07|10503.07|10503.07|10503.07|10503.07|10503.07|10503.07|10503.07|0
1654500680000|2022-06-06 07:31:20|10502.61|10502.61|10502.39|10502.39|10502.61|10502.61|10502.39|10502.39|0
1654500690000|2022-06-06 07:31:30|10501.93|10501.93|10501.84|10501.84|10501.93|10501.93|10501.61|10501.61|0
1654500700000|2022-06-06 07:31:40|10501.38|10501.38|10501.16|10501.16|10501.38|10501.38|10501.16|10501.16|0
1654500710000|2022-06-06 07:31:50|10501.59|10501.59|10499.25|10499.25|10501.59|10501.59|10499.25|10499.25|0
1654500720000|2022-06-06 07:32:00|10498.37|10498.37|10496.84|10496.84|10499.05|10499.05|10496.59|10496.59|0
1654500740000|2022-06-06 07:32:20|10496.95|10496.95|10496.95|10496.95|10496.95|10496.95|10496.95|10496.95|0
1654500750000|2022-06-06 07:32:30|10496.73|10496.73|10496.62|10496.62|10497.64|10497.64|10496.62|10496.62|0
1654500760000|2022-06-06 07:32:40|10495.84|10495.84|10495.59|10495.59|10496.38|10496.38|10495.59|10495.59|0
1654500770000|2022-06-06 07:32:50|10495.1|10495.1|10489.82|10489.82|10495.1|10495.1|10489.82|10489.82|0
1654500780000|2022-06-06 07:33:00|10489.92|10489.92|10489.11|10489.11|10489.92|10489.92|10488.19|10488.19|0
1654500790000|2022-06-06 07:33:10|10489.89|10489.89|10490.24|10490.24|10490.24|10490.24|10489.89|10489.89|0
1654500800000|2022-06-06 07:33:20|10490.92|10490.92|10491.15|10491.15|10491.15|10491.15|10490.69|10490.69|0
1654500810000|2022-06-06 07:33:30|10490.99|10490.99|10494.12|10494.12|10494.12|10494.12|10490.99|10490.99|0
1654500820000|2022-06-06 07:33:40|10493.66|10493.66|10495.04|10495.04|10495.04|10495.04|10493.44|10493.44|0
1654500830000|2022-06-06 07:33:50|10494.82|10494.82|10494.82|10494.82|10494.82|10494.82|10494.82|10494.82|0
1654500840000|2022-06-06 07:34:00|10494.42|10494.42|10495.03|10495.03|10495.03|10495.03|10494.24|10494.24|0
1654500850000|2022-06-06 07:34:10|10494.65|10494.65|10494.33|10494.33|10494.65|10494.65|10494.33|10494.33|0
1654500870000|2022-06-06 07:34:30|10494.16|10494.16|10494.16|10494.16|10494.16|10494.16|10494.16|10494.16|0
1654500880000|2022-06-06 07:34:40|10493.93|10493.93|10493.99|10493.99|10494.23|10494.23|10493.93|10493.93|0
1654500890000|2022-06-06 07:34:50|10493.77|10493.77|10493.31|10493.31|10493.77|10493.77|10492.91|10492.91|0
1654500900000|2022-06-06 07:35:00|10493.15|10493.15|10491.54|10491.54|10493.47|10493.47|10491.54|10491.54|0
1654500910000|2022-06-06 07:35:10|10491.32|10491.32|10490.7|10490.7|10491.32|10491.32|10490.69|10490.69|0
1654500920000|2022-06-06 07:35:20|10490.31|10490.31|10490.12|10490.12|10490.31|10490.31|10489.69|10489.69|0
1654500930000|2022-06-06 07:35:30|10490.37|10490.37|10489.55|10489.55|10491.65|10491.65|10489.55|10489.55|0
1654500940000|2022-06-06 07:35:40|10489.33|10489.33|10488.28|10488.28|10489.33|10489.33|10488.28|10488.28|0
1654500950000|2022-06-06 07:35:50|10488.06|10488.06|10489.16|10489.16|10489.16|10489.16|10488.06|10488.06|0
1654500960000|2022-06-06 07:36:00|10489.08|10489.08|10489.08|10489.08|10489.08|10489.08|10489.08|10489.08|0
1654500980000|2022-06-06 07:36:20|10487.93|10487.93|10487.63|10487.63|10487.93|10487.93|10487.63|10487.63|0
1654500990000|2022-06-06 07:36:30|10487.45|10487.45|10487.44|10487.44|10487.8|10487.8|10487.23|10487.23|0
1654501000000|2022-06-06 07:36:40|10487.25|10487.25|10486.85|10486.85|10487.27|10487.27|10486.81|10486.81|0
1654501010000|2022-06-06 07:36:50|10487.07|10487.07|10487.07|10487.07|10487.07|10487.07|10487.07|10487.07|0
1654501020000|2022-06-06 07:37:00|10487.17|10487.17|10486.8|10486.8|10487.17|10487.17|10486.8|10486.8|0
1654501030000|2022-06-06 07:37:10|10487.23|10487.23|10486.73|10486.73|10487.23|10487.23|10486.73|10486.73|0
1654501060000|2022-06-06 07:37:40|10484.93|10484.93|10486.17|10486.17|10486.17|10486.17|10484.93|10484.93|0
1654501080000|2022-06-06 07:38:00|10487.07|10487.07|10487.49|10487.49|10487.76|10487.76|10487.07|10487.07|0
1654501090000|2022-06-06 07:38:10|10487.37|10487.37|10487.37|10487.37|10487.37|10487.37|10487.37|10487.37|0
1654501100000|2022-06-06 07:38:20|10487.51|10487.51|10486.76|10486.76|10487.51|10487.51|10486.76|10486.76|0
1654501120000|2022-06-06 07:38:40|10487.12|10487.12|10488.52|10488.52|10488.52|10488.52|10487.12|10487.12|0
1654501140000|2022-06-06 07:39:00|10488.71|10488.71|10488.13|10488.13|10488.71|10488.71|10488.13|10488.13|0
1654501150000|2022-06-06 07:39:10|10488.57|10488.57|10490.18|10490.18|10490.18|10490.18|10488.57|10488.57|0
1654501160000|2022-06-06 07:39:20|10490.55|10490.55|10490.72|10490.72|10490.72|10490.72|10490.55|10490.55|0
1654501180000|2022-06-06 07:39:40|10491.34|10491.34|10491.34|10491.34|10491.34|10491.34|10491.34|10491.34|0
1654501190000|2022-06-06 07:39:50|10491.6|10491.6|10491.44|10491.44|10491.6|10491.6|10491.27|10491.27|0
1654501200000|2022-06-06 07:40:00|10491.16|10491.16|10491.33|10491.33|10491.33|10491.33|10491.16|10491.16|0
1654501210000|2022-06-06 07:40:10|10491.78|10491.78|10491.78|10491.78|10491.78|10491.78|10491.78|10491.78|0
1654501220000|2022-06-06 07:40:20|10491|10491|10491|10491|10491|10491|10491|10491|0
1654501240000|2022-06-06 07:40:40|10491.25|10491.25|10490.82|10490.82|10491.25|10491.25|10490.82|10490.82|0
1654501250000|2022-06-06 07:40:50|10490.34|10490.34|10490.34|10490.34|10490.34|10490.34|10490.34|10490.34|0
1654501260000|2022-06-06 07:41:00|10490.5|10490.5|10490.16|10490.16|10490.5|10490.5|10490.16|10490.16|0
1654501270000|2022-06-06 07:41:10|10490.4|10490.4|10490.4|10490.4|10490.4|10490.4|10490.4|10490.4|0
1654501280000|2022-06-06 07:41:20|10490.72|10490.72|10490.72|10490.72|10490.72|10490.72|10490.72|10490.72|0
1654501290000|2022-06-06 07:41:30|10490.32|10490.32|10490.69|10490.69|10490.69|10490.69|10490.32|10490.32|0
1654501300000|2022-06-06 07:41:40|10490.46|10490.46|10490.46|10490.46|10490.46|10490.46|10490.46|10490.46|0
1654501310000|2022-06-06 07:41:50|10490.38|10490.38|10490.38|10490.38|10490.38|10490.38|10490.38|10490.38|0
1654501320000|2022-06-06 07:42:00|10490.47|10490.47|10490.57|10490.57|10490.57|10490.57|10490.47|10490.47|0
1654501330000|2022-06-06 07:42:10|10490.68|10490.68|10490.68|10490.68|10490.79|10490.79|10490.68|10490.68|0
1654501340000|2022-06-06 07:42:20|10490.86|10490.86|10490.08|10490.08|10490.86|10490.86|10490.08|10490.08|0
1654501350000|2022-06-06 07:42:30|10489.6|10489.6|10488.95|10488.95|10489.6|10489.6|10488.95|10488.95|0
1654501360000|2022-06-06 07:42:40|10489.73|10489.73|10489.73|10489.73|10489.73|10489.73|10489.73|10489.73|0
1654501380000|2022-06-06 07:43:00|10488.85|10488.85|10489.36|10489.36|10489.36|10489.36|10488.85|10488.85|0
1654501390000|2022-06-06 07:43:10|10488.92|10488.92|10489.36|10489.36|10489.36|10489.36|10488.92|10488.92|0
1654501400000|2022-06-06 07:43:20|10489.14|10489.14|10489.14|10489.14|10489.14|10489.14|10489.14|10489.14|0
1654501410000|2022-06-06 07:43:30|10489.32|10489.32|10489.49|10489.49|10489.49|10489.49|10489.32|10489.32|0
1654501420000|2022-06-06 07:43:40|10489.95|10489.95|10489.52|10489.52|10489.95|10489.95|10489.52|10489.52|0
1654501430000|2022-06-06 07:43:50|10489.09|10489.09|10489.17|10489.17|10489.34|10489.34|10488.49|10488.49|0
1654501440000|2022-06-06 07:44:00|10489.59|10489.59|10490.15|10490.15|10490.15|10490.15|10488.58|10488.58|0
1654501450000|2022-06-06 07:44:10|10490.38|10490.38|10490.51|10490.51|10490.51|10490.51|10490.38|10490.38|0
1654501460000|2022-06-06 07:44:20|10490.08|10490.08|10490.08|10490.08|10490.08|10490.08|10490.08|10490.08|0
1654501470000|2022-06-06 07:44:30|10490.26|10490.26|10490.26|10490.26|10490.26|10490.26|10490.26|10490.26|0
1654501480000|2022-06-06 07:44:40|10490.69|10490.69|10490.69|10490.69|10490.69|10490.69|10490.69|10490.69|0
1654501490000|2022-06-06 07:44:50|10490.26|10490.26|10486.75|10486.75|10490.26|10490.26|10486.75|10486.75|0
1654501500000|2022-06-06 07:45:00|10486.29|10486.29|10485.72|10485.72|10486.29|10486.29|10485.72|10485.72|0
1654501520000|2022-06-06 07:45:20|10485.83|10485.83|10485.83|10485.83|10485.94|10485.94|10485.83|10485.83|0
1654501530000|2022-06-06 07:45:30|10485.4|10485.4|10486.36|10486.36|10486.36|10486.36|10485.4|10485.4|0
1654501540000|2022-06-06 07:45:40|10486.24|10486.24|10486.8|10486.8|10486.8|10486.8|10486.24|10486.24|0
1654501570000|2022-06-06 07:46:10|10486.91|10486.91|10486.91|10486.91|10486.91|10486.91|10486.91|10486.91|0
1654501580000|2022-06-06 07:46:20|10487.01|10487.01|10486.91|10486.91|10487.12|10487.12|10486.91|10486.91|0
1654501590000|2022-06-06 07:46:30|10486.45|10486.45|10484.8|10484.8|10486.45|10486.45|10484.8|10484.8|0
1654501600000|2022-06-06 07:46:40|10485.02|10485.02|10484.37|10484.37|10485.02|10485.02|10484.37|10484.37|0
1654501610000|2022-06-06 07:46:50|10485.16|10485.16|10486.97|10486.97|10486.97|10486.97|10485.16|10485.16|0
1654501620000|2022-06-06 07:47:00|10486.84|10486.84|10486.72|10486.72|10486.84|10486.84|10486.72|10486.72|0
1654501640000|2022-06-06 07:47:20|10486.82|10486.82|10486.82|10486.82|10487.04|10487.04|10486.82|10486.82|0
1654501650000|2022-06-06 07:47:30|10486.67|10486.67|10486.67|10486.67|10486.67|10486.67|10486.67|10486.67|0
1654501660000|2022-06-06 07:47:40|10487.15|10487.15|10487.18|10487.18|10487.18|10487.18|10486.85|10486.85|0
1654501680000|2022-06-06 07:48:00|10487.43|10487.43|10487.87|10487.87|10487.87|10487.87|10487.43|10487.43|0
1654501690000|2022-06-06 07:48:10|10487.65|10487.65|10487.65|10487.65|10487.65|10487.65|10487.65|10487.65|0
1654501700000|2022-06-06 07:48:20|10488.33|10488.33|10488.19|10488.19|10488.41|10488.41|10488.19|10488.19|0
1654501710000|2022-06-06 07:48:30|10488.62|10488.62|10488.62|10488.62|10488.62|10488.62|10488.62|10488.62|0
1654501720000|2022-06-06 07:48:40|10489.4|10489.4|10489.83|10489.83|10490.97|10490.97|10489.4|10489.4|0
1654501740000|2022-06-06 07:49:00|10490.04|10490.04|10490.83|10490.83|10490.83|10490.83|10490.04|10490.04|0
1654501750000|2022-06-06 07:49:10|10491|10491|10493.32|10493.32|10493.32|10493.32|10491|10491|0
1654501760000|2022-06-06 07:49:20|10493.1|10493.1|10493.56|10493.56|10493.56|10493.56|10493.1|10493.1|0
1654501770000|2022-06-06 07:49:30|10493.79|10493.79|10494.52|10494.52|10494.52|10494.52|10493.79|10493.79|0
1654501780000|2022-06-06 07:49:40|10494.74|10494.74|10494.74|10494.74|10494.74|10494.74|10494.74|10494.74|0
1654501800000|2022-06-06 07:50:00|10495.11|10495.11|10494.93|10494.93|10495.11|10495.11|10494.93|10494.93|0
1654501830000|2022-06-06 07:50:30|10494.15|10494.15|10493.36|10493.36|10494.15|10494.15|10493.36|10493.36|0
1654501840000|2022-06-06 07:50:40|10493.19|10493.19|10493.36|10493.36|10493.36|10493.36|10493.19|10493.19|0
1654501860000|2022-06-06 07:51:00|10494.84|10494.84|10495.46|10495.46|10495.46|10495.46|10494.84|10494.84|0
1654501870000|2022-06-06 07:51:10|10495.14|10495.14|10495.14|10495.14|10495.14|10495.14|10495.14|10495.14|0
1654501880000|2022-06-06 07:51:20|10494.99|10494.99|10494.99|10494.99|10494.99|10494.99|10494.99|10494.99|0
1654501890000|2022-06-06 07:51:30|10495.24|10495.24|10495.24|10495.24|10495.24|10495.24|10495.24|10495.24|0
1654501900000|2022-06-06 07:51:40|10495.67|10495.67|10499.09|10499.09|10499.46|10499.46|10495.67|10495.67|0
1654501910000|2022-06-06 07:51:50|10499.19|10499.19|10499.17|10499.17|10499.28|10499.28|10499.17|10499.17|0
1654501920000|2022-06-06 07:52:00|10498.85|10498.85|10499.46|10499.46|10499.64|10499.64|10498.85|10498.85|0
1654501930000|2022-06-06 07:52:10|10499.74|10499.74|10499.71|10499.71|10499.74|10499.74|10499.48|10499.48|0
1654501940000|2022-06-06 07:52:20|10499.81|10499.81|10505.53|10505.53|10505.53|10505.53|10499.81|10499.81|0
1654501950000|2022-06-06 07:52:30|10505.64|10505.64|10507.21|10507.21|10507.21|10507.21|10505.64|10505.64|0
1654501960000|2022-06-06 07:52:40|10507.7|10507.7|10507.7|10507.7|10507.7|10507.7|10507.7|10507.7|0
1654501970000|2022-06-06 07:52:50|10507.51|10507.51|10508.48|10508.48|10508.48|10508.48|10507.51|10507.51|0
1654501990000|2022-06-06 07:53:10|10508.57|10508.57|10510.58|10510.58|10510.96|10510.96|10508.57|10508.57|0
1654502000000|2022-06-06 07:53:20|10510.95|10510.95|10510.93|10510.93|10511.38|10511.38|10510.93|10510.93|0
1654502010000|2022-06-06 07:53:30|10510.39|10510.39|10509.63|10509.63|10510.39|10510.39|10509.41|10509.41|0
1654502020000|2022-06-06 07:53:40|10508.74|10508.74|10509.09|10509.09|10509.59|10509.59|10508.74|10508.74|0
1654502060000|2022-06-06 07:54:20|10508.75|10508.75|10508.84|10508.84|10508.84|10508.84|10508.75|10508.75|0
1654502070000|2022-06-06 07:54:30|10509.71|10509.71|10508.75|10508.75|10509.71|10509.71|10508.75|10508.75|0
1654502080000|2022-06-06 07:54:40|10508.54|10508.54|10508.18|10508.18|10508.54|10508.54|10506.95|10506.95|0
1654502100000|2022-06-06 07:55:00|10508.43|10508.43|10508.18|10508.18|10508.43|10508.43|10508.18|10508.18|0
1654502120000|2022-06-06 07:55:20|10508.07|10508.07|10507.59|10507.59|10508.07|10508.07|10507.59|10507.59|0
1654502130000|2022-06-06 07:55:30|10507.91|10507.91|10507.7|10507.7|10507.91|10507.91|10507.38|10507.38|0
1654502140000|2022-06-06 07:55:40|10507.59|10507.59|10507.59|10507.59|10507.59|10507.59|10507.59|10507.59|0
1654502150000|2022-06-06 07:55:50|10507.16|10507.16|10507.16|10507.16|10507.16|10507.16|10507.16|10507.16|0
1654502160000|2022-06-06 07:56:00|10506.79|10506.79|10505.12|10505.12|10506.79|10506.79|10505.12|10505.12|0
1654502170000|2022-06-06 07:56:10|10504.9|10504.9|10504.9|10504.9|10504.9|10504.9|10504.9|10504.9|0
1654502180000|2022-06-06 07:56:20|10504.69|10504.69|10507.75|10507.75|10507.75|10507.75|10504.69|10504.69|0
1654502190000|2022-06-06 07:56:30|10507.93|10507.93|10508.78|10508.78|10508.78|10508.78|10507.93|10507.93|0
1654502200000|2022-06-06 07:56:40|10509.47|10509.47|10509.47|10509.47|10509.47|10509.47|10509.47|10509.47|0
1654502210000|2022-06-06 07:56:50|10509.9|10509.9|10509.52|10509.52|10509.9|10509.9|10508.33|10508.33|0
1654502220000|2022-06-06 07:57:00|10509.69|10509.69|10510.2|10510.2|10510.2|10510.2|10509.69|10509.69|0
1654502230000|2022-06-06 07:57:10|10510.65|10510.65|10510.25|10510.25|10510.65|10510.65|10510.25|10510.25|0
1654502240000|2022-06-06 07:57:20|10510.51|10510.51|10510.61|10510.61|10510.61|10510.61|10510.51|10510.51|0
1654502250000|2022-06-06 07:57:30|10510.25|10510.25|10510.14|10510.14|10510.25|10510.25|10510.14|10510.14|0
1654502260000|2022-06-06 07:57:40|10509.96|10509.96|10509.79|10509.79|10509.96|10509.96|10509.79|10509.79|0
1654502280000|2022-06-06 07:58:00|10509.63|10509.63|10510.27|10510.27|10510.27|10510.27|10508.96|10508.96|0
1654502290000|2022-06-06 07:58:10|10508.96|10508.96|10508.96|10508.96|10508.96|10508.96|10508.96|10508.96|0
1654502300000|2022-06-06 07:58:20|10508.8|10508.8|10508.8|10508.8|10508.8|10508.8|10508.8|10508.8|0
1654502310000|2022-06-06 07:58:30|10508.65|10508.65|10508.65|10508.65|10508.65|10508.65|10508.65|10508.65|0
1654502330000|2022-06-06 07:58:50|10507.97|10507.97|10507.97|10507.97|10507.97|10507.97|10507.97|10507.97|0
1654502340000|2022-06-06 07:59:00|10508.89|10508.89|10509.1|10509.1|10509.1|10509.1|10508.89|10508.89|0
1654502360000|2022-06-06 07:59:20|10509.53|10509.53|10509.53|10509.53|10509.53|10509.53|10509.53|10509.53|0
1654502370000|2022-06-06 07:59:30|10509.35|10509.35|10509.35|10509.35|10509.35|10509.35|10509.35|10509.35|0
1654502380000|2022-06-06 07:59:40|10509.53|10509.53|10509.87|10509.87|10509.87|10509.87|10509.53|10509.53|0
1654502390000|2022-06-06 07:59:50|10509.09|10509.09|10508.73|10508.73|10509.09|10509.09|10508.3|10508.3|0
1654502400000|2022-06-06 08:00:00|10509.1|10509.1|10510.86|10510.86|10511.21|10511.21|10509.1|10509.1|0
1654502410000|2022-06-06 08:00:10|10510.65|10510.65|10510.65|10510.65|10510.65|10510.65|10510.65|10510.65|0
1654502440000|2022-06-06 08:00:40|10510.21|10510.21|10509.62|10509.62|10510.21|10510.21|10509.62|10509.62|0
1654502450000|2022-06-06 08:00:50|10509.97|10509.97|10509.85|10509.85|10509.97|10509.97|10509.85|10509.85|0
1654502460000|2022-06-06 08:01:00|10510.22|10510.22|10510.22|10510.22|10510.22|10510.22|10510.22|10510.22|0
1654502480000|2022-06-06 08:01:20|10510.45|10510.45|10512.21|10512.21|10512.21|10512.21|10510.45|10510.45|0
1654502510000|2022-06-06 08:01:50|10512.04|10512.04|10512.49|10512.49|10512.49|10512.49|10512.04|10512.04|0
1654502520000|2022-06-06 08:02:00|10512.32|10512.32|10512.32|10512.32|10512.32|10512.32|10512.32|10512.32|0
1654502540000|2022-06-06 08:02:20|10512.75|10512.75|10512.75|10512.75|10512.75|10512.75|10512.75|10512.75|0
1654502550000|2022-06-06 08:02:30|10513.08|10513.08|10513.48|10513.48|10513.48|10513.48|10513.08|10513.08|0
1654502570000|2022-06-06 08:02:50|10513.55|10513.55|10513.14|10513.14|10513.62|10513.62|10513.14|10513.14|0
1654502590000|2022-06-06 08:03:10|10512.28|10512.28|10512.94|10512.94|10513.37|10513.37|10512.28|10512.28|0
1654502600000|2022-06-06 08:03:20|10512.57|10512.57|10513.1|10513.1|10513.1|10513.1|10512.57|10512.57|0
1654502610000|2022-06-06 08:03:30|10513.33|10513.33|10514.57|10514.57|10514.57|10514.57|10513.33|10513.33|0
1654502620000|2022-06-06 08:03:40|10515|10515|10514.89|10514.89|10515.11|10515.11|10514.89|10514.89|0
1654502630000|2022-06-06 08:03:50|10515.33|10515.33|10514.52|10514.52|10515.54|10515.54|10514.52|10514.52|0
1654502650000|2022-06-06 08:04:10|10514.77|10514.77|10514.77|10514.77|10514.77|10514.77|10514.77|10514.77|0
1654502670000|2022-06-06 08:04:30|10513.99|10513.99|10514.88|10514.88|10514.88|10514.88|10513.99|10513.99|0
1654502680000|2022-06-06 08:04:40|10515.33|10515.33|10514.46|10514.46|10515.33|10515.33|10514.46|10514.46|0
1654502690000|2022-06-06 08:04:50|10514.02|10514.02|10514.02|10514.02|10514.02|10514.02|10514.02|10514.02|0
1654502710000|2022-06-06 08:05:10|10514.38|10514.38|10514.55|10514.55|10514.55|10514.55|10514.38|10514.38|0
1654502720000|2022-06-06 08:05:20|10514.63|10514.63|10515|10515|10515|10515|10514.63|10514.63|0
1654502730000|2022-06-06 08:05:30|10514.82|10514.82|10514.82|10514.82|10514.82|10514.82|10514.82|10514.82|0
1654502750000|2022-06-06 08:05:50|10514.14|10514.14|10514.14|10514.14|10514.14|10514.14|10514.14|10514.14|0
1654502760000|2022-06-06 08:06:00|10513.61|10513.61|10513.93|10513.93|10513.93|10513.93|10513.61|10513.61|0
1654502780000|2022-06-06 08:06:20|10512.78|10512.78|10512.78|10512.78|10512.78|10512.78|10512.78|10512.78|0
1654502790000|2022-06-06 08:06:30|10512.32|10512.32|10512.32|10512.32|10512.32|10512.32|10512.32|10512.32|0
1654502800000|2022-06-06 08:06:40|10511.53|10511.53|10511.1|10511.1|10511.53|10511.53|10511.1|10511.1|0
1654502810000|2022-06-06 08:06:50|10511.03|10511.03|10509.52|10509.52|10511.13|10511.13|10509.52|10509.52|0
1654502820000|2022-06-06 08:07:00|10509.36|10509.36|10508.61|10508.61|10509.57|10509.57|10508.61|10508.61|0
1654502830000|2022-06-06 08:07:10|10508.82|10508.82|10507.7|10507.7|10508.82|10508.82|10507.38|10507.38|0
1654502840000|2022-06-06 08:07:20|10508.04|10508.04|10508.37|10508.37|10508.37|10508.37|10507.83|10507.83|0
1654502850000|2022-06-06 08:07:30|10507.58|10507.58|10507.58|10507.58|10507.58|10507.58|10507.58|10507.58|0
1654502860000|2022-06-06 08:07:40|10507.13|10507.13|10507.03|10507.03|10507.38|10507.38|10507.03|10507.03|0
1654502870000|2022-06-06 08:07:50|10506.59|10506.59|10504.52|10504.52|10506.98|10506.98|10504.52|10504.52|0
1654502880000|2022-06-06 08:08:00|10504.15|10504.15|10503.25|10503.25|10504.15|10504.15|10503.25|10503.25|0
1654502890000|2022-06-06 08:08:10|10503.02|10503.02|10503.02|10503.02|10503.25|10503.25|10503.02|10503.02|0
1654502900000|2022-06-06 08:08:20|10503.25|10503.25|10503.25|10503.25|10503.25|10503.25|10503.25|10503.25|0
1654502910000|2022-06-06 08:08:30|10502.9|10502.9|10502.23|10502.23|10502.9|10502.9|10502.23|10502.23|0
1654502920000|2022-06-06 08:08:40|10502.14|10502.14|10502.33|10502.33|10502.33|10502.33|10501.89|10501.89|0
1654502930000|2022-06-06 08:08:50|10502.1|10502.1|10501.76|10501.76|10502.1|10502.1|10501.65|10501.65|0
1654502940000|2022-06-06 08:09:00|10502.2|10502.2|10501.24|10501.24|10502.2|10502.2|10501.24|10501.24|0
1654502960000|2022-06-06 08:09:20|10501.01|10501.01|10500.17|10500.17|10501.01|10501.01|10500.17|10500.17|0
1654502990000|2022-06-06 08:09:50|10500.67|10500.67|10500.3|10500.3|10500.67|10500.67|10500.3|10500.3|0
1654503000000|2022-06-06 08:10:00|10500.18|10500.18|10500.41|10500.41|10500.41|10500.41|10500.18|10500.18|0
1654503020000|2022-06-06 08:10:20|10499.7|10499.7|10499.7|10499.7|10499.7|10499.7|10499.7|10499.7|0
1654503030000|2022-06-06 08:10:30|10499.56|10499.56|10499.56|10499.56|10499.56|10499.56|10499.56|10499.56|0
1654503050000|2022-06-06 08:10:50|10499.45|10499.45|10499.45|10499.45|10499.45|10499.45|10499.45|10499.45|0
1654503060000|2022-06-06 08:11:00|10499.34|10499.34|10499.24|10499.24|10499.34|10499.34|10499.24|10499.24|0
1654503110000|2022-06-06 08:11:50|10499.69|10499.69|10500.21|10500.21|10500.21|10500.21|10499.69|10499.69|0
1654503120000|2022-06-06 08:12:00|10500.08|10500.08|10499.99|10499.99|10500.08|10500.08|10499.87|10499.87|0
1654503130000|2022-06-06 08:12:10|10500.25|10500.25|10499.88|10499.88|10500.25|10500.25|10499.88|10499.88|0
1654503160000|2022-06-06 08:12:40|10499.97|10499.97|10499.97|10499.97|10499.97|10499.97|10499.97|10499.97|0
1654503190000|2022-06-06 08:13:10|10499.65|10499.65|10499.81|10499.81|10499.81|10499.81|10499.65|10499.65|0
1654503210000|2022-06-06 08:13:30|10499.58|10499.58|10499.41|10499.41|10499.64|10499.64|10499.13|10499.13|0
1654503220000|2022-06-06 08:13:40|10499.24|10499.24|10499.02|10499.02|10499.24|10499.24|10499.02|10499.02|0
1654503230000|2022-06-06 08:13:50|10498.91|10498.91|10497.43|10497.43|10499|10499|10497.43|10497.43|0
1654503240000|2022-06-06 08:14:00|10497.78|10497.78|10497.89|10497.89|10497.89|10497.89|10497.78|10497.78|0
1654503250000|2022-06-06 08:14:10|10497.81|10497.81|10497.81|10497.81|10497.81|10497.81|10497.81|10497.81|0
1654503300000|2022-06-06 08:15:00|10498.02|10498.02|10498.02|10498.02|10498.02|10498.02|10498.02|10498.02|0
1654503310000|2022-06-06 08:15:10|10498.27|10498.27|10498.43|10498.43|10498.43|10498.43|10498.11|10498.11|0
1654503320000|2022-06-06 08:15:20|10498.88|10498.88|10498.66|10498.66|10498.88|10498.88|10498.66|10498.66|0
1654503330000|2022-06-06 08:15:30|10498.44|10498.44|10498.44|10498.44|10498.44|10498.44|10498.44|10498.44|0
1654503360000|2022-06-06 08:16:00|10499.14|10499.14|10499.14|10499.14|10499.14|10499.14|10499.14|10499.14|0
1654503370000|2022-06-06 08:16:10|10500.02|10500.02|10500.91|10500.91|10500.91|10500.91|10500.02|10500.02|0
1654503390000|2022-06-06 08:16:30|10501.27|10501.27|10500.48|10500.48|10501.27|10501.27|10500.48|10500.48|0
1654503430000|2022-06-06 08:17:10|10500.37|10500.37|10499.3|10499.3|10500.37|10500.37|10499.3|10499.3|0
1654503440000|2022-06-06 08:17:20|10499.53|10499.53|10499.76|10499.76|10499.76|10499.76|10498.88|10498.88|0
1654503450000|2022-06-06 08:17:30|10499.99|10499.99|10499.99|10499.99|10499.99|10499.99|10499.99|10499.99|0
1654503460000|2022-06-06 08:17:40|10499.76|10499.76|10498.75|10498.75|10499.76|10499.76|10498.75|10498.75|0
1654503470000|2022-06-06 08:17:50|10498.53|10498.53|10498.06|10498.06|10498.53|10498.53|10498.06|10498.06|0
1654503480000|2022-06-06 08:18:00|10497.58|10497.58|10497.56|10497.56|10498.13|10498.13|10497.56|10497.56|0
1654503490000|2022-06-06 08:18:10|10497.24|10497.24|10495.64|10495.64|10497.34|10497.34|10495.64|10495.64|0
1654503500000|2022-06-06 08:18:20|10495.42|10495.42|10494.11|10494.11|10495.42|10495.42|10494.11|10494.11|0
1654503510000|2022-06-06 08:18:30|10493.37|10493.37|10491.8|10491.8|10493.83|10493.83|10491.8|10491.8|0
1654503520000|2022-06-06 08:18:40|10491.34|10491.34|10489.16|10489.16|10491.34|10491.34|10489.16|10489.16|0
1654503530000|2022-06-06 08:18:50|10488.96|10488.96|10488.96|10488.96|10488.96|10488.96|10488.96|10488.96|0
1654503540000|2022-06-06 08:19:00|10489.15|10489.15|10488.47|10488.47|10489.15|10489.15|10488.47|10488.47|0
1654503550000|2022-06-06 08:19:10|10488.39|10488.39|10487.9|10487.9|10488.39|10488.39|10487.9|10487.9|0
1654503570000|2022-06-06 08:19:30|10487.71|10487.71|10488.29|10488.29|10488.29|10488.29|10487.25|10487.25|0
1654503580000|2022-06-06 08:19:40|10488.72|10488.72|10488.29|10488.29|10488.72|10488.72|10488.29|10488.29|0
1654503590000|2022-06-06 08:19:50|10487.86|10487.86|10487.86|10487.86|10487.86|10487.86|10487.86|10487.86|0
1654503600000|2022-06-06 08:20:00|10487|10487|10487|10487|10487|10487|10487|10487|0
1654503610000|2022-06-06 08:20:10|10486.84|10486.84|10487.22|10487.22|10487.22|10487.22|10486.84|10486.84|0
1654503620000|2022-06-06 08:20:20|10487.12|10487.12|10487.12|10487.12|10487.22|10487.22|10487.12|10487.12|0
1654503640000|2022-06-06 08:20:40|10486.89|10486.89|10486.28|10486.28|10486.89|10486.89|10486.28|10486.28|0
1654503650000|2022-06-06 08:20:50|10486.74|10486.74|10487.46|10487.46|10487.46|10487.46|10486.28|10486.28|0
1654503670000|2022-06-06 08:21:10|10488.25|10488.25|10489.71|10489.71|10489.81|10489.81|10488.25|10488.25|0
1654503680000|2022-06-06 08:21:20|10489.96|10489.96|10489.96|10489.96|10489.96|10489.96|10489.96|10489.96|0
1654503690000|2022-06-06 08:21:30|10490.06|10490.06|10490.06|10490.06|10490.06|10490.06|10490.06|10490.06|0
1654503700000|2022-06-06 08:21:40|10490.43|10490.43|10492.68|10492.68|10492.68|10492.68|10490.21|10490.21|0
1654503710000|2022-06-06 08:21:50|10492.9|10492.9|10492.43|10492.43|10492.9|10492.9|10492.24|10492.24|0
1654503720000|2022-06-06 08:22:00|10492.8|10492.8|10492.43|10492.43|10492.99|10492.99|10492.43|10492.43|0
1654503730000|2022-06-06 08:22:10|10492.27|10492.27|10492.5|10492.5|10492.5|10492.5|10492.27|10492.27|0
1654503740000|2022-06-06 08:22:20|10492.92|10492.92|10492.61|10492.61|10493.12|10493.12|10492.51|10492.51|0
1654503750000|2022-06-06 08:22:30|10492.76|10492.76|10492.91|10492.91|10492.91|10492.91|10492.76|10492.76|0
1654503760000|2022-06-06 08:22:40|10492.53|10492.53|10492.53|10492.53|10492.53|10492.53|10492.53|10492.53|0
1654503770000|2022-06-06 08:22:50|10492.7|10492.7|10492.7|10492.7|10492.7|10492.7|10492.7|10492.7|0
1654503790000|2022-06-06 08:23:10|10492.79|10492.79|10492.79|10492.79|10492.79|10492.79|10492.79|10492.79|0
1654503800000|2022-06-06 08:23:20|10492.44|10492.44|10492.44|10492.44|10492.44|10492.44|10492.44|10492.44|0
1654503810000|2022-06-06 08:23:30|10492.21|10492.21|10492.44|10492.44|10492.44|10492.44|10492.21|10492.21|0
1654503840000|2022-06-06 08:24:00|10492.69|10492.69|10492.58|10492.58|10492.69|10492.69|10492.36|10492.36|0
1654503860000|2022-06-06 08:24:20|10492.36|10492.36|10492.36|10492.36|10492.36|10492.36|10492.36|10492.36|0
1654503870000|2022-06-06 08:24:30|10492.59|10492.59|10493.02|10493.02|10493.39|10493.39|10492.59|10492.59|0
1654503880000|2022-06-06 08:24:40|10493.11|10493.11|10493.37|10493.37|10493.37|10493.37|10492.89|10492.89|0
1654503890000|2022-06-06 08:24:50|10493.48|10493.48|10493.9|10493.9|10494.09|10494.09|10493.48|10493.48|0
1654503900000|2022-06-06 08:25:00|10494.26|10494.26|10494.14|10494.14|10494.26|10494.26|10494.14|10494.14|0
1654503910000|2022-06-06 08:25:10|10493.68|10493.68|10493.68|10493.68|10493.68|10493.68|10493.68|10493.68|0
1654503930000|2022-06-06 08:25:30|10493.6|10493.6|10493.6|10493.6|10493.6|10493.6|10493.6|10493.6|0
1654503940000|2022-06-06 08:25:40|10493.16|10493.16|10493.16|10493.16|10493.16|10493.16|10493.16|10493.16|0
1654503950000|2022-06-06 08:25:50|10493.45|10493.45|10493.45|10493.45|10493.45|10493.45|10493.45|10493.45|0
1654503970000|2022-06-06 08:26:10|10492.58|10492.58|10492.58|10492.58|10492.58|10492.58|10492.58|10492.58|0
1654504020000|2022-06-06 08:27:00|10492.93|10492.93|10492.93|10492.93|10492.93|10492.93|10492.93|10492.93|0
1654504030000|2022-06-06 08:27:10|10492.49|10492.49|10492.74|10492.74|10492.74|10492.74|10492.49|10492.49|0
1654504080000|2022-06-06 08:28:00|10493.09|10493.09|10493.09|10493.09|10493.09|10493.09|10493.09|10493.09|0
1654504090000|2022-06-06 08:28:10|10493.44|10493.44|10493.44|10493.44|10493.44|10493.44|10493.44|10493.44|0
1654504100000|2022-06-06 08:28:20|10494.31|10494.31|10494.31|10494.31|10494.31|10494.31|10494.31|10494.31|0
1654504120000|2022-06-06 08:28:40|10494.09|10494.09|10494.09|10494.09|10494.09|10494.09|10494.09|10494.09|0
1654504130000|2022-06-06 08:28:50|10495|10495|10495.22|10495.22|10495.22|10495.22|10495|10495|0
1654504140000|2022-06-06 08:29:00|10496|10496|10496.43|10496.43|10496.79|10496.79|10496|10496|0
1654504150000|2022-06-06 08:29:10|10495.97|10495.97|10495.81|10495.81|10495.97|10495.97|10495.81|10495.81|0
1654504160000|2022-06-06 08:29:20|10495.59|10495.59|10496.04|10496.04|10496.26|10496.26|10495.59|10495.59|0
1654504170000|2022-06-06 08:29:30|10496.19|10496.19|10496.9|10496.9|10497.01|10497.01|10495.96|10495.96|0
1654504190000|2022-06-06 08:29:50|10497.26|10497.26|10498.14|10498.14|10498.57|10498.57|10497.26|10497.26|0
1654504200000|2022-06-06 08:30:00|10497.94|10497.94|10498.74|10498.74|10498.97|10498.97|10497.94|10497.94|0
1654504210000|2022-06-06 08:30:10|10499.18|10499.18|10499.5|10499.5|10499.5|10499.5|10499.06|10499.06|0
1654504230000|2022-06-06 08:30:30|10499.28|10499.28|10500.12|10500.12|10500.12|10500.12|10499.28|10499.28|0
1654504260000|2022-06-06 08:31:00|10498.55|10498.55|10498.41|10498.41|10498.55|10498.55|10498.19|10498.19|0
1654504270000|2022-06-06 08:31:10|10498.19|10498.19|10498.19|10498.19|10498.19|10498.19|10498.19|10498.19|0
1654504300000|2022-06-06 08:31:40|10498.42|10498.42|10498.42|10498.42|10498.42|10498.42|10498.42|10498.42|0
1654504320000|2022-06-06 08:32:00|10497.94|10497.94|10498.39|10498.39|10498.39|10498.39|10497.94|10497.94|0
1654504330000|2022-06-06 08:32:10|10499.14|10499.14|10497.48|10497.48|10499.39|10499.39|10497.48|10497.48|0
1654504340000|2022-06-06 08:32:20|10497.25|10497.25|10496.36|10496.36|10497.25|10497.25|10496.35|10496.35|0
1654504350000|2022-06-06 08:32:30|10496.82|10496.82|10496.82|10496.82|10496.82|10496.82|10496.82|10496.82|0
1654504370000|2022-06-06 08:32:50|10496.74|10496.74|10496.74|10496.74|10496.74|10496.74|10496.74|10496.74|0
1654504380000|2022-06-06 08:33:00|10496.96|10496.96|10498.52|10498.52|10498.52|10498.52|10496.74|10496.74|0
1654504390000|2022-06-06 08:33:10|10498.1|10498.1|10498.2|10498.2|10498.2|10498.2|10497.85|10497.85|0
1654504410000|2022-06-06 08:33:30|10498.59|10498.59|10499.62|10499.62|10499.62|10499.62|10498.59|10498.59|0
1654504420000|2022-06-06 08:33:40|10500.07|10500.07|10500.07|10500.07|10500.07|10500.07|10500.07|10500.07|0
1654504430000|2022-06-06 08:33:50|10499.2|10499.2|10499.2|10499.2|10499.2|10499.2|10499.2|10499.2|0
1654504440000|2022-06-06 08:34:00|10499.33|10499.33|10499.33|10499.33|10499.33|10499.33|10499.33|10499.33|0
1654504450000|2022-06-06 08:34:10|10499.48|10499.48|10499.83|10499.83|10499.83|10499.83|10499.48|10499.48|0
1654504470000|2022-06-06 08:34:30|10499.21|10499.21|10499.1|10499.1|10499.21|10499.21|10499.1|10499.1|0
1654504480000|2022-06-06 08:34:40|10499|10499|10499.1|10499.1|10499.1|10499.1|10499|10499|0
1654504490000|2022-06-06 08:34:50|10499|10499|10498.87|10498.87|10499|10499|10498.87|10498.87|0
1654504530000|2022-06-06 08:35:30|10498.97|10498.97|10499.19|10499.19|10499.19|10499.19|10498.97|10498.97|0
1654504540000|2022-06-06 08:35:40|10499.08|10499.08|10498.97|10498.97|10499.08|10499.08|10498.97|10498.97|0
1654504550000|2022-06-06 08:35:50|10498.82|10498.82|10498.67|10498.67|10498.82|10498.82|10498.67|10498.67|0
1654504580000|2022-06-06 08:36:20|10499.03|10499.03|10499.56|10499.56|10499.56|10499.56|10499.03|10499.03|0
1654504590000|2022-06-06 08:36:30|10499.65|10499.65|10499.46|10499.46|10499.65|10499.65|10499.46|10499.46|0
1654504630000|2022-06-06 08:37:10|10499.84|10499.84|10499.59|10499.59|10499.84|10499.84|10499.59|10499.59|0
1654504670000|2022-06-06 08:37:50|10499.85|10499.85|10499.85|10499.85|10499.85|10499.85|10499.85|10499.85|0
1654504700000|2022-06-06 08:38:20|10499.35|10499.35|10498.35|10498.35|10499.35|10499.35|10498.35|10498.35|0
1654504710000|2022-06-06 08:38:30|10498.86|10498.86|10498.86|10498.86|10498.86|10498.86|10498.86|10498.86|0
1654504720000|2022-06-06 08:38:40|10498.58|10498.58|10498.58|10498.58|10498.58|10498.58|10498.58|10498.58|0
1654504730000|2022-06-06 08:38:50|10498.77|10498.77|10497.85|10497.85|10498.77|10498.77|10497.85|10497.85|0
1654504740000|2022-06-06 08:39:00|10497.74|10497.74|10497.62|10497.62|10497.97|10497.97|10497.39|10497.39|0
1654504750000|2022-06-06 08:39:10|10497.94|10497.94|10497.94|10497.94|10497.94|10497.94|10497.94|10497.94|0
1654504760000|2022-06-06 08:39:20|10497.44|10497.44|10497.44|10497.44|10497.44|10497.44|10497.44|10497.44|0
1654504770000|2022-06-06 08:39:30|10497.87|10497.87|10497.9|10497.9|10497.9|10497.9|10497.71|10497.71|0
1654504780000|2022-06-06 08:39:40|10497.71|10497.71|10498.05|10498.05|10498.37|10498.37|10497.71|10497.71|0
1654504790000|2022-06-06 08:39:50|10498.48|10498.48|10498.48|10498.48|10498.48|10498.48|10498.48|10498.48|0
1654504800000|2022-06-06 08:40:00|10498.36|10498.36|10499.2|10499.2|10499.2|10499.2|10498.36|10498.36|0
1654504810000|2022-06-06 08:40:10|10499.08|10499.08|10499.98|10499.98|10499.98|10499.98|10499.08|10499.08|0
1654504820000|2022-06-06 08:40:20|10500.2|10500.2|10501.74|10501.74|10501.74|10501.74|10500.2|10500.2|0
1654504830000|2022-06-06 08:40:30|10502.17|10502.17|10501.69|10501.69|10502.47|10502.47|10501.69|10501.69|0
1654504840000|2022-06-06 08:40:40|10501.91|10501.91|10502.06|10502.06|10502.06|10502.06|10501.46|10501.46|0
1654504860000|2022-06-06 08:41:00|10501.69|10501.69|10501.69|10501.69|10501.69|10501.69|10501.69|10501.69|0
1654504870000|2022-06-06 08:41:10|10501.76|10501.76|10502.53|10502.53|10502.53|10502.53|10501.76|10501.76|0
1654504900000|2022-06-06 08:41:40|10503.21|10503.21|10503.21|10503.21|10503.21|10503.21|10503.21|10503.21|0
1654504910000|2022-06-06 08:41:50|10502.99|10502.99|10502.99|10502.99|10502.99|10502.99|10502.99|10502.99|0
1654504940000|2022-06-06 08:42:20|10502.75|10502.75|10502.51|10502.51|10502.75|10502.75|10502.51|10502.51|0
1654504950000|2022-06-06 08:42:30|10502.33|10502.33|10502.24|10502.24|10502.33|10502.33|10502.24|10502.24|0
1654504960000|2022-06-06 08:42:40|10502.46|10502.46|10502.62|10502.62|10502.62|10502.62|10502.46|10502.46|0
1654504980000|2022-06-06 08:43:00|10502.53|10502.53|10502.65|10502.65|10502.65|10502.65|10502.08|10502.08|0
1654504990000|2022-06-06 08:43:10|10502.87|10502.87|10502.64|10502.64|10502.87|10502.87|10502.64|10502.64|0
1654505000000|2022-06-06 08:43:20|10502.46|10502.46|10502.46|10502.46|10502.46|10502.46|10502.46|10502.46|0
1654505010000|2022-06-06 08:43:30|10502.79|10502.79|10503.3|10503.3|10503.3|10503.3|10502.79|10502.79|0
1654505020000|2022-06-06 08:43:40|10503.4|10503.4|10502.97|10502.97|10503.4|10503.4|10502.97|10502.97|0
1654505030000|2022-06-06 08:43:50|10502.75|10502.75|10502.97|10502.97|10502.97|10502.97|10502.75|10502.75|0
1654505040000|2022-06-06 08:44:00|10503.75|10503.75|10503.75|10503.75|10503.75|10503.75|10503.75|10503.75|0
1654505070000|2022-06-06 08:44:30|10503.59|10503.59|10503.16|10503.16|10503.59|10503.59|10503.16|10503.16|0
1654505080000|2022-06-06 08:44:40|10501.59|10501.59|10500.6|10500.6|10501.59|10501.59|10500.6|10500.6|0
1654505090000|2022-06-06 08:44:50|10499.91|10499.91|10499.99|10499.99|10499.99|10499.99|10499.56|10499.56|0
1654505100000|2022-06-06 08:45:00|10499.63|10499.63|10499.27|10499.27|10499.63|10499.63|10499.27|10499.27|0
1654505120000|2022-06-06 08:45:20|10499.15|10499.15|10499.15|10499.15|10499.15|10499.15|10499.15|10499.15|0
1654505150000|2022-06-06 08:45:50|10498.93|10498.93|10498.93|10498.93|10498.93|10498.93|10498.93|10498.93|0
1654505160000|2022-06-06 08:46:00|10498.6|10498.6|10498.43|10498.43|10498.6|10498.6|10498.43|10498.43|0
1654505170000|2022-06-06 08:46:10|10498.75|10498.75|10498.72|10498.72|10499.21|10499.21|10498.72|10498.72|0
1654505190000|2022-06-06 08:46:30|10498.51|10498.51|10498.29|10498.29|10498.51|10498.51|10498.29|10498.29|0
1654505210000|2022-06-06 08:46:50|10497.84|10497.84|10498.21|10498.21|10498.21|10498.21|10497.84|10497.84|0
1654505220000|2022-06-06 08:47:00|10498.3|10498.3|10497.31|10497.31|10498.3|10498.3|10497.31|10497.31|0
1654505230000|2022-06-06 08:47:10|10496.45|10496.45|10495.82|10495.82|10496.68|10496.68|10495.82|10495.82|0
1654505240000|2022-06-06 08:47:20|10495.5|10495.5|10495.66|10495.66|10495.66|10495.66|10495.5|10495.5|0
1654505250000|2022-06-06 08:47:30|10495.18|10495.18|10495.5|10495.5|10495.5|10495.5|10495.18|10495.18|0
1654505260000|2022-06-06 08:47:40|10495.34|10495.34|10495.34|10495.34|10495.34|10495.34|10495.34|10495.34|0
1654505270000|2022-06-06 08:47:50|10495.25|10495.25|10495.41|10495.41|10495.41|10495.41|10495.25|10495.25|0
1654505280000|2022-06-06 08:48:00|10495.78|10495.78|10496.13|10496.13|10496.13|10496.13|10495.78|10495.78|0
1654505290000|2022-06-06 08:48:10|10496.23|10496.23|10496.1|10496.1|10496.23|10496.23|10495.44|10495.44|0
1654505300000|2022-06-06 08:48:20|10496.2|10496.2|10496.3|10496.3|10496.3|10496.3|10496.2|10496.2|0
1654505310000|2022-06-06 08:48:30|10496.53|10496.53|10497.17|10497.17|10497.17|10497.17|10496.45|10496.45|0
1654505320000|2022-06-06 08:48:40|10497.27|10497.27|10497.08|10497.08|10497.27|10497.27|10497.08|10497.08|0
1654505330000|2022-06-06 08:48:50|10497.17|10497.17|10497.17|10497.17|10497.17|10497.17|10497.17|10497.17|0
1654505340000|2022-06-06 08:49:00|10497.53|10497.53|10497.53|10497.53|10497.53|10497.53|10497.53|10497.53|0
1654505350000|2022-06-06 08:49:10|10497.16|10497.16|10497.37|10497.37|10497.37|10497.37|10497.16|10497.16|0
1654505360000|2022-06-06 08:49:20|10497.6|10497.6|10498|10498|10498|10498|10497.23|10497.23|0
1654505370000|2022-06-06 08:49:30|10498.33|10498.33|10498.31|10498.31|10498.33|10498.33|10497.94|10497.94|0
1654505380000|2022-06-06 08:49:40|10498.5|10498.5|10500.05|10500.05|10500.05|10500.05|10498.5|10498.5|0
1654505390000|2022-06-06 08:49:50|10500.31|10500.31|10501.59|10501.59|10501.59|10501.59|10500.31|10500.31|0
1654505400000|2022-06-06 08:50:00|10501.82|10501.82|10502.17|10502.17|10502.17|10502.17|10501.82|10501.82|0
1654505410000|2022-06-06 08:50:10|10501.8|10501.8|10501.38|10501.38|10501.8|10501.8|10501.38|10501.38|0
1654505420000|2022-06-06 08:50:20|10501.02|10501.02|10500.66|10500.66|10501.12|10501.12|10500.66|10500.66|0
1654505440000|2022-06-06 08:50:40|10500.43|10500.43|10499.85|10499.85|10500.43|10500.43|10499.85|10499.85|0
1654505450000|2022-06-06 08:50:50|10500.22|10500.22|10499.77|10499.77|10500.22|10500.22|10499.77|10499.77|0
1654505460000|2022-06-06 08:51:00|10499.34|10499.34|10499.34|10499.34|10499.43|10499.43|10499.34|10499.34|0
1654505500000|2022-06-06 08:51:40|10500.03|10500.03|10500.26|10500.26|10500.49|10500.49|10500.03|10500.03|0
1654505510000|2022-06-06 08:51:50|10499.8|10499.8|10499.8|10499.8|10499.8|10499.8|10499.8|10499.8|0
1654505520000|2022-06-06 08:52:00|10499.67|10499.67|10499.67|10499.67|10499.67|10499.67|10499.67|10499.67|0
1654505530000|2022-06-06 08:52:10|10499.9|10499.9|10499.67|10499.67|10499.9|10499.9|10499.67|10499.67|0
1654505560000|2022-06-06 08:52:40|10499.77|10499.77|10499.54|10499.54|10499.77|10499.77|10499.54|10499.54|0
1654505570000|2022-06-06 08:52:50|10499.29|10499.29|10499.29|10499.29|10499.29|10499.29|10499.29|10499.29|0
1654505580000|2022-06-06 08:53:00|10499.64|10499.64|10499.5|10499.5|10499.64|10499.64|10499.5|10499.5|0
1654505590000|2022-06-06 08:53:10|10499.87|10499.87|10499.87|10499.87|10499.87|10499.87|10499.08|10499.08|0
1654505600000|2022-06-06 08:53:20|10499.65|10499.65|10499.65|10499.65|10499.65|10499.65|10499.65|10499.65|0
1654505630000|2022-06-06 08:53:50|10499.82|10499.82|10500.18|10500.18|10500.18|10500.18|10499.82|10499.82|0
1654505640000|2022-06-06 08:54:00|10500.96|10500.96|10501.16|10501.16|10501.34|10501.34|10500.96|10500.96|0
1654505660000|2022-06-06 08:54:20|10500.99|10500.99|10500.99|10500.99|10500.99|10500.99|10500.99|10500.99|0
1654505680000|2022-06-06 08:54:40|10501.22|10501.22|10501.24|10501.24|10501.24|10501.24|10501.09|10501.09|0
1654505700000|2022-06-06 08:55:00|10502.11|10502.11|10502.43|10502.43|10502.43|10502.43|10502.11|10502.11|0
1654505720000|2022-06-06 08:55:20|10502.81|10502.81|10502.81|10502.81|10502.81|10502.81|10502.81|10502.81|0
1654505730000|2022-06-06 08:55:30|10502.65|10502.65|10502.65|10502.65|10502.65|10502.65|10502.65|10502.65|0
1654505750000|2022-06-06 08:55:50|10502.49|10502.49|10502.49|10502.49|10502.49|10502.49|10502.49|10502.49|0
1654505760000|2022-06-06 08:56:00|10502.31|10502.31|10502.31|10502.31|10502.31|10502.31|10502.31|10502.31|0
1654505770000|2022-06-06 08:56:10|10502.48|10502.48|10502.48|10502.48|10502.48|10502.48|10502.48|10502.48|0
1654505790000|2022-06-06 08:56:30|10502.77|10502.77|10502.77|10502.77|10502.77|10502.77|10502.77|10502.77|0
1654505840000|2022-06-06 08:57:20|10502.99|10502.99|10502.99|10502.99|10502.99|10502.99|10502.99|10502.99|0
1654505850000|2022-06-06 08:57:30|10502.81|10502.81|10502.81|10502.81|10502.81|10502.81|10502.81|10502.81|0
1654505860000|2022-06-06 08:57:40|10503.07|10503.07|10503.07|10503.07|10503.07|10503.07|10503.07|10503.07|0
1654505880000|2022-06-06 08:58:00|10503.26|10503.26|10503.26|10503.26|10503.26|10503.26|10503.08|10503.08|0
1654505890000|2022-06-06 08:58:10|10502.47|10502.47|10502.47|10502.47|10502.47|10502.47|10502.47|10502.47|0
1654505900000|2022-06-06 08:58:20|10502.58|10502.58|10502.58|10502.58|10502.58|10502.58|10502.58|10502.58|0
1654505910000|2022-06-06 08:58:30|10502.69|10502.69|10503.15|10503.15|10503.15|10503.15|10502.69|10502.69|0
1654505920000|2022-06-06 08:58:40|10502.91|10502.91|10503.76|10503.76|10503.76|10503.76|10502.91|10502.91|0
1654505950000|2022-06-06 08:59:10|10505.33|10505.33|10505.92|10505.92|10507.13|10507.13|10505.33|10505.33|0
1654505960000|2022-06-06 08:59:20|10505.42|10505.42|10505.42|10505.42|10505.42|10505.42|10505.42|10505.42|0
1654505970000|2022-06-06 08:59:30|10505.59|10505.59|10505.59|10505.59|10505.59|10505.59|10505.59|10505.59|0
1654505980000|2022-06-06 08:59:40|10506.03|10506.03|10505.59|10505.59|10506.03|10506.03|10505.59|10505.59|0
1654506000000|2022-06-06 09:00:00|10505.44|10505.44|10505.44|10505.44|10505.44|10505.44|10505.44|10505.44|0
1654506010000|2022-06-06 09:00:10|10505.87|10505.87|10505.5|10505.5|10505.87|10505.87|10505.5|10505.5|0
1654506040000|2022-06-06 09:00:40|10505.28|10505.28|10505.28|10505.28|10505.28|10505.28|10505.28|10505.28|0
1654506060000|2022-06-06 09:01:00|10505.06|10505.06|10504.88|10504.88|10505.06|10505.06|10504.88|10504.88|0
1654506070000|2022-06-06 09:01:10|10504.7|10504.7|10504.7|10504.7|10504.7|10504.7|10504.7|10504.7|0
1654506080000|2022-06-06 09:01:20|10504.34|10504.34|10504.34|10504.34|10504.34|10504.34|10504.34|10504.34|0
1654506090000|2022-06-06 09:01:30|10504.17|10504.17|10504|10504|10504.42|10504.42|10504|10504|0
1654506100000|2022-06-06 09:01:40|10504.25|10504.25|10504.25|10504.25|10504.25|10504.25|10504.25|10504.25|0
1654506110000|2022-06-06 09:01:50|10504.37|10504.37|10504.2|10504.2|10504.37|10504.37|10504.2|10504.2|0
1654506120000|2022-06-06 09:02:00|10503.88|10503.88|10503.88|10503.88|10503.88|10503.88|10503.88|10503.88|0
1654506130000|2022-06-06 09:02:10|10503.75|10503.75|10503.59|10503.59|10504|10504|10503.59|10503.59|0
1654506140000|2022-06-06 09:02:20|10503.5|10503.5|10503.59|10503.59|10503.59|10503.59|10503.5|10503.5|0
1654506150000|2022-06-06 09:02:30|10503.48|10503.48|10503.48|10503.48|10503.48|10503.48|10503.48|10503.48|0
1654506170000|2022-06-06 09:02:50|10502.8|10502.8|10501.95|10501.95|10502.8|10502.8|10501.95|10501.95|0
1654506180000|2022-06-06 09:03:00|10501.72|10501.72|10501.72|10501.72|10501.72|10501.72|10501.72|10501.72|0
1654506190000|2022-06-06 09:03:10|10501.89|10501.89|10501.74|10501.74|10501.89|10501.89|10501.74|10501.74|0
1654506200000|2022-06-06 09:03:20|10501.9|10501.9|10502.07|10502.07|10502.07|10502.07|10501.9|10501.9|0
1654506210000|2022-06-06 09:03:30|10501.99|10501.99|10501.67|10501.67|10501.99|10501.99|10501.67|10501.67|0
1654506220000|2022-06-06 09:03:40|10502.14|10502.14|10502.42|10502.42|10502.94|10502.94|10502.06|10502.06|0
1654506230000|2022-06-06 09:03:50|10502.26|10502.26|10501.82|10501.82|10502.26|10502.26|10501.82|10501.82|0
1654506250000|2022-06-06 09:04:10|10501.38|10501.38|10500.95|10500.95|10501.38|10501.38|10500.95|10500.95|0
1654506260000|2022-06-06 09:04:20|10500.07|10500.07|10500.07|10500.07|10500.07|10500.07|10500.07|10500.07|0
1654506270000|2022-06-06 09:04:30|10500.5|10500.5|10500.73|10500.73|10500.73|10500.73|10500.5|10500.5|0
1654506310000|2022-06-06 09:05:10|10500.36|10500.36|10500.36|10500.36|10500.36|10500.36|10500.36|10500.36|0
1654506320000|2022-06-06 09:05:20|10499.87|10499.87|10500.2|10500.2|10500.36|10500.36|10499.87|10499.87|0
1654506330000|2022-06-06 09:05:30|10500.69|10500.69|10500.98|10500.98|10500.98|10500.98|10500.69|10500.69|0
1654506340000|2022-06-06 09:05:40|10501.42|10501.42|10501.42|10501.42|10501.42|10501.42|10501.42|10501.42|0
1654506360000|2022-06-06 09:06:00|10503|10503|10503.23|10503.23|10503.23|10503.23|10503|10503|0
1654506370000|2022-06-06 09:06:10|10502.93|10502.93|10502.93|10502.93|10502.93|10502.93|10502.93|10502.93|0
1654506390000|2022-06-06 09:06:30|10502.78|10502.78|10502.78|10502.78|10502.78|10502.78|10502.78|10502.78|0
1654506400000|2022-06-06 09:06:40|10502.9|10502.9|10502.78|10502.78|10502.9|10502.9|10502.78|10502.78|0
1654506430000|2022-06-06 09:07:10|10502.7|10502.7|10502.62|10502.62|10502.7|10502.7|10502.62|10502.62|0
1654506440000|2022-06-06 09:07:20|10502.16|10502.16|10501.37|10501.37|10502.16|10502.16|10501.37|10501.37|0
1654506450000|2022-06-06 09:07:30|10500.69|10500.69|10500.46|10500.46|10500.69|10500.69|10500.46|10500.46|0
1654506460000|2022-06-06 09:07:40|10500.33|10500.33|10500.33|10500.33|10500.33|10500.33|10500.33|10500.33|0
1654506490000|2022-06-06 09:08:10|10499.55|10499.55|10499.55|10499.55|10499.55|10499.55|10499.55|10499.55|0
1654506550000|2022-06-06 09:09:10|10498.68|10498.68|10498.6|10498.6|10498.68|10498.68|10498.6|10498.6|0
1654506560000|2022-06-06 09:09:20|10498.51|10498.51|10498.51|10498.51|10498.51|10498.51|10498.51|10498.51|0
1654506620000|2022-06-06 09:10:20|10498.6|10498.6|10498.47|10498.47|10498.6|10498.6|10498.47|10498.47|0
1654506690000|2022-06-06 09:11:30|10498.31|10498.31|10498.63|10498.63|10498.63|10498.63|10498.15|10498.15|0
1654506700000|2022-06-06 09:11:40|10498.95|10498.95|10498.95|10498.95|10498.95|10498.95|10498.95|10498.95|0
1654506710000|2022-06-06 09:11:50|10499.18|10499.18|10498.76|10498.76|10499.18|10499.18|10498.75|10498.75|0
1654506720000|2022-06-06 09:12:00|10498.92|10498.92|10500.43|10500.43|10500.85|10500.85|10498.92|10498.92|0
1654506740000|2022-06-06 09:12:20|10500.35|10500.35|10500.28|10500.28|10500.51|10500.51|10500.28|10500.28|0
1654506750000|2022-06-06 09:12:30|10500.6|10500.6|10500.6|10500.6|10500.6|10500.6|10500.6|10500.6|0
1654506760000|2022-06-06 09:12:40|10501.06|10501.06|10501.14|10501.14|10501.29|10501.29|10501.06|10501.06|0
1654506790000|2022-06-06 09:13:10|10500.77|10500.77|10500.77|10500.77|10500.77|10500.77|10500.77|10500.77|0
1654506810000|2022-06-06 09:13:30|10500.45|10500.45|10500.83|10500.83|10501.35|10501.35|10500.45|10500.45|0
1654506820000|2022-06-06 09:13:40|10500.39|10500.39|10499.17|10499.17|10500.39|10500.39|10499.17|10499.17|0
1654506830000|2022-06-06 09:13:50|10499.04|10499.04|10498.64|10498.64|10499.04|10499.04|10498.64|10498.64|0
1654506840000|2022-06-06 09:14:00|10498.21|10498.21|10496.36|10496.36|10498.21|10498.21|10496.36|10496.36|0
1654506870000|2022-06-06 09:14:30|10496.24|10496.24|10496.24|10496.24|10496.24|10496.24|10496.24|10496.24|0
1654506890000|2022-06-06 09:14:50|10497.11|10497.11|10497.11|10497.11|10497.11|10497.11|10497.11|10497.11|0
1654506920000|2022-06-06 09:15:20|10496.92|10496.92|10496.92|10496.92|10496.92|10496.92|10496.59|10496.59|0
1654506930000|2022-06-06 09:15:30|10496.05|10496.05|10495.16|10495.16|10496.05|10496.05|10495.16|10495.16|0
1654506940000|2022-06-06 09:15:40|10494.73|10494.73|10494.73|10494.73|10494.73|10494.73|10494.73|10494.73|0
1654506960000|2022-06-06 09:16:00|10493.94|10493.94|10493.94|10493.94|10493.94|10493.94|10493.94|10493.94|0
1654506970000|2022-06-06 09:16:10|10493.72|10493.72|10493.72|10493.72|10493.72|10493.72|10493.72|10493.72|0
1654506980000|2022-06-06 09:16:20|10492.86|10492.86|10492.49|10492.49|10493.02|10493.02|10492.49|10492.49|0
1654506990000|2022-06-06 09:16:30|10492.32|10492.32|10492.32|10492.32|10492.32|10492.32|10492.32|10492.32|0
1654507000000|2022-06-06 09:16:40|10492.13|10492.13|10492.13|10492.13|10492.13|10492.13|10492.13|10492.13|0
1654507030000|2022-06-06 09:17:10|10491.78|10491.78|10491.81|10491.81|10492.1|10492.1|10491.78|10491.78|0
1654507040000|2022-06-06 09:17:20|10491.89|10491.89|10491.45|10491.45|10491.89|10491.89|10491.45|10491.45|0
1654507050000|2022-06-06 09:17:30|10491.02|10491.02|10490.8|10490.8|10491.02|10491.02|10490.8|10490.8|0
1654507060000|2022-06-06 09:17:40|10490.92|10490.92|10490.14|10490.14|10490.92|10490.92|10490.14|10490.14|0
1654507080000|2022-06-06 09:18:00|10489.89|10489.89|10490.67|10490.67|10490.67|10490.67|10489.89|10489.89|0
1654507090000|2022-06-06 09:18:10|10491.29|10491.29|10491.42|10491.42|10491.42|10491.42|10491.29|10491.29|0
1654507120000|2022-06-06 09:18:40|10491.61|10491.61|10491.24|10491.24|10491.61|10491.61|10491.24|10491.24|0
1654507130000|2022-06-06 09:18:50|10490.78|10490.78|10490.78|10490.78|10490.78|10490.78|10490.78|10490.78|0
1654507140000|2022-06-06 09:19:00|10490.59|10490.59|10490.13|10490.13|10490.59|10490.59|10490.13|10490.13|0
1654507150000|2022-06-06 09:19:10|10490.51|10490.51|10490.76|10490.76|10490.76|10490.76|10490.51|10490.51|0
1654507160000|2022-06-06 09:19:20|10490.53|10490.53|10488.97|10488.97|10490.53|10490.53|10488.97|10488.97|0
1654507170000|2022-06-06 09:19:30|10488.75|10488.75|10488.8|10488.8|10489.2|10489.2|10488.75|10488.75|0
1654507180000|2022-06-06 09:19:40|10488.58|10488.58|10488.58|10488.58|10488.58|10488.58|10488.58|10488.58|0
1654507190000|2022-06-06 09:19:50|10488.35|10488.35|10488.58|10488.58|10488.58|10488.58|10488.35|10488.35|0
1654507210000|2022-06-06 09:20:10|10488.68|10488.68|10488.91|10488.91|10488.91|10488.91|10488.68|10488.68|0
1654507230000|2022-06-06 09:20:30|10488.48|10488.48|10488.48|10488.48|10488.48|10488.48|10488.48|10488.48|0
1654507250000|2022-06-06 09:20:50|10487.89|10487.89|10487.89|10487.89|10487.89|10487.89|10487.89|10487.89|0
1654507280000|2022-06-06 09:21:20|10487.78|10487.78|10487.78|10487.78|10487.78|10487.78|10487.78|10487.78|0
1654507290000|2022-06-06 09:21:30|10488.11|10488.11|10488.11|10488.11|10488.11|10488.11|10487.94|10487.94|0
1654507300000|2022-06-06 09:21:40|10488.43|10488.43|10488.8|10488.8|10488.93|10488.93|10488.43|10488.43|0
1654507350000|2022-06-06 09:22:30|10487.93|10487.93|10488.36|10488.36|10488.36|10488.36|10487.49|10487.49|0
1654507360000|2022-06-06 09:22:40|10487.93|10487.93|10487.56|10487.56|10487.93|10487.93|10487.56|10487.56|0
1654507380000|2022-06-06 09:23:00|10487.1|10487.1|10487.1|10487.1|10487.1|10487.1|10487.1|10487.1|0
1654507400000|2022-06-06 09:23:20|10486.66|10486.66|10486.88|10486.88|10487.33|10487.33|10486.66|10486.66|0
1654507410000|2022-06-06 09:23:30|10486.44|10486.44|10486.44|10486.44|10486.44|10486.44|10486.44|10486.44|0
1654507420000|2022-06-06 09:23:40|10487.31|10487.31|10487.19|10487.19|10487.31|10487.31|10487.19|10487.19|0
1654507430000|2022-06-06 09:23:50|10487.31|10487.31|10487.31|10487.31|10487.31|10487.31|10487.31|10487.31|0
1654507450000|2022-06-06 09:24:10|10488.19|10488.19|10489.06|10489.06|10489.06|10489.06|10488.19|10488.19|0
1654507460000|2022-06-06 09:24:20|10489.43|10489.43|10489.18|10489.18|10489.43|10489.43|10489.18|10489.18|0
1654507470000|2022-06-06 09:24:30|10489.33|10489.33|10490.27|10490.27|10490.27|10490.27|10489.33|10489.33|0
1654507480000|2022-06-06 09:24:40|10490.39|10490.39|10490.39|10490.39|10490.39|10490.39|10490.39|10490.39|0
1654507490000|2022-06-06 09:24:50|10489.96|10489.96|10489.96|10489.96|10489.96|10489.96|10489.96|10489.96|0
1654507500000|2022-06-06 09:25:00|10489.71|10489.71|10489.71|10489.71|10489.71|10489.71|10489.71|10489.71|0
1654507510000|2022-06-06 09:25:10|10489.46|10489.46|10489.46|10489.46|10489.46|10489.46|10489.46|10489.46|0
1654507520000|2022-06-06 09:25:20|10489.53|10489.53|10489.53|10489.53|10489.53|10489.53|10489.53|10489.53|0
1654507550000|2022-06-06 09:25:50|10489.36|10489.36|10489.27|10489.27|10489.36|10489.36|10489.27|10489.27|0
1654507560000|2022-06-06 09:26:00|10489.15|10489.15|10489.15|10489.15|10489.15|10489.15|10489.15|10489.15|0
1654507580000|2022-06-06 09:26:20|10488.63|10488.63|10488.24|10488.24|10488.76|10488.76|10488.24|10488.24|0
1654507590000|2022-06-06 09:26:30|10487.94|10487.94|10487.94|10487.94|10487.94|10487.94|10487.94|10487.94|0
1654507600000|2022-06-06 09:26:40|10487.64|10487.64|10487.64|10487.64|10487.64|10487.64|10487.64|10487.64|0
1654507610000|2022-06-06 09:26:50|10487.41|10487.41|10487.41|10487.41|10487.41|10487.41|10487.41|10487.41|0
1654507620000|2022-06-06 09:27:00|10486.97|10486.97|10486.97|10486.97|10486.97|10486.97|10486.97|10486.97|0
1654507640000|2022-06-06 09:27:20|10487.75|10487.75|10490.43|10490.43|10490.56|10490.56|10487.75|10487.75|0
1654507660000|2022-06-06 09:27:40|10490.75|10490.75|10490.75|10490.75|10490.75|10490.75|10490.75|10490.75|0
1654507690000|2022-06-06 09:28:10|10491.13|10491.13|10491.13|10491.13|10491.13|10491.13|10491.13|10491.13|0
1654507710000|2022-06-06 09:28:30|10491|10491|10491|10491|10491|10491|10491|10491|0
1654507720000|2022-06-06 09:28:40|10490.84|10490.84|10490.84|10490.84|10490.84|10490.84|10490.84|10490.84|0
1654507730000|2022-06-06 09:28:50|10490.51|10490.51|10489.4|10489.4|10490.51|10490.51|10489.4|10489.4|0
1654507740000|2022-06-06 09:29:00|10488.69|10488.69|10489.32|10489.32|10489.61|10489.61|10488.69|10488.69|0
1654507750000|2022-06-06 09:29:10|10489.45|10489.45|10489.32|10489.32|10489.45|10489.45|10489.32|10489.32|0
1654507780000|2022-06-06 09:29:40|10489.2|10489.2|10488.42|10488.42|10489.2|10489.2|10488.42|10488.42|0
1654507800000|2022-06-06 09:30:00|10488.1|10488.1|10488.1|10488.1|10488.1|10488.1|10488.1|10488.1|0
1654507810000|2022-06-06 09:30:10|10488.02|10488.02|10488.02|10488.02|10488.02|10488.02|10488.02|10488.02|0
1654507820000|2022-06-06 09:30:20|10487.84|10487.84|10487.84|10487.84|10487.84|10487.84|10487.84|10487.84|0
1654507850000|2022-06-06 09:30:50|10487.67|10487.67|10487.67|10487.67|10487.67|10487.67|10487.67|10487.67|0
1654507860000|2022-06-06 09:31:00|10487.78|10487.78|10485.31|10485.31|10487.78|10487.78|10485.31|10485.31|0
1654507870000|2022-06-06 09:31:10|10485.53|10485.53|10485.44|10485.44|10485.53|10485.53|10485.44|10485.44|0
1654507880000|2022-06-06 09:31:20|10485.19|10485.19|10485.19|10485.19|10485.19|10485.19|10485.19|10485.19|0
1654507910000|2022-06-06 09:31:50|10485.11|10485.11|10485.03|10485.03|10485.11|10485.11|10485.03|10485.03|0
1654507930000|2022-06-06 09:32:10|10484.93|10484.93|10484.7|10484.7|10484.93|10484.93|10484.7|10484.7|0
1654507950000|2022-06-06 09:32:30|10483.14|10483.14|10483.14|10483.14|10483.14|10483.14|10483.14|10483.14|0
1654507980000|2022-06-06 09:33:00|10483.04|10483.04|10482.51|10482.51|10483.04|10483.04|10482.51|10482.51|0
1654507990000|2022-06-06 09:33:10|10482.95|10482.95|10482.95|10482.95|10482.95|10482.95|10482.95|10482.95|0
1654508000000|2022-06-06 09:33:20|10482.77|10482.77|10482.59|10482.59|10482.77|10482.77|10482.59|10482.59|0
1654508010000|2022-06-06 09:33:30|10483.03|10483.03|10482.15|10482.15|10483.03|10483.03|10482.15|10482.15|0
1654508060000|2022-06-06 09:34:20|10482.28|10482.28|10482.28|10482.28|10482.28|10482.28|10482.28|10482.28|0
1654508110000|2022-06-06 09:35:10|10483.06|10483.06|10482.15|10482.15|10483.06|10483.06|10481.92|10481.92|0
1654508120000|2022-06-06 09:35:20|10482.61|10482.61|10482.99|10482.99|10483.16|10483.16|10482.61|10482.61|0
1654508140000|2022-06-06 09:35:40|10482.76|10482.76|10482.97|10482.97|10482.97|10482.97|10482.76|10482.76|0
1654508150000|2022-06-06 09:35:50|10483.2|10483.2|10483.57|10483.57|10483.57|10483.57|10483.2|10483.2|0
1654508160000|2022-06-06 09:36:00|10483.46|10483.46|10483.99|10483.99|10483.99|10483.99|10483.46|10483.46|0
1654508170000|2022-06-06 09:36:10|10483.81|10483.81|10483.99|10483.99|10483.99|10483.99|10483.81|10483.81|0
1654508180000|2022-06-06 09:36:20|10483.81|10483.81|10483.81|10483.81|10483.81|10483.81|10483.81|10483.81|0
1654508210000|2022-06-06 09:36:50|10483.44|10483.44|10483.44|10483.44|10483.44|10483.44|10483.44|10483.44|0
1654508220000|2022-06-06 09:37:00|10483.25|10483.25|10483.25|10483.25|10483.25|10483.25|10483.25|10483.25|0
1654508230000|2022-06-06 09:37:10|10482.6|10482.6|10482.6|10482.6|10482.6|10482.6|10482.6|10482.6|0
1654508240000|2022-06-06 09:37:20|10483.26|10483.26|10483.26|10483.26|10483.26|10483.26|10483.26|10483.26|0
1654508270000|2022-06-06 09:37:50|10481.95|10481.95|10481.95|10481.95|10481.95|10481.95|10481.51|10481.51|0
1654508300000|2022-06-06 09:38:20|10481.45|10481.45|10481.45|10481.45|10481.45|10481.45|10481.45|10481.45|0
1654508310000|2022-06-06 09:38:30|10481.01|10481.01|10481.01|10481.01|10481.01|10481.01|10481.01|10481.01|0
1654508320000|2022-06-06 09:38:40|10480.73|10480.73|10478.95|10478.95|10480.73|10480.73|10478.95|10478.95|0
1654508340000|2022-06-06 09:39:00|10478.87|10478.87|10478.44|10478.44|10478.87|10478.87|10478.44|10478.44|0
1654508360000|2022-06-06 09:39:20|10478.37|10478.37|10478.58|10478.58|10478.8|10478.8|10478.37|10478.37|0
1654508370000|2022-06-06 09:39:30|10478.79|10478.79|10478.72|10478.72|10478.79|10478.79|10478.72|10478.72|0
1654508380000|2022-06-06 09:39:40|10478.26|10478.26|10477.49|10477.49|10478.26|10478.26|10477.49|10477.49|0
1654508400000|2022-06-06 09:40:00|10476.7|10476.7|10476.7|10476.7|10476.7|10476.7|10476.7|10476.7|0
1654508410000|2022-06-06 09:40:10|10476.95|10476.95|10476.59|10476.59|10476.95|10476.95|10475.81|10475.81|0
1654508420000|2022-06-06 09:40:20|10476.14|10476.14|10476.14|10476.14|10476.14|10476.14|10476.14|10476.14|0
1654508430000|2022-06-06 09:40:30|10475.98|10475.98|10475.98|10475.98|10475.98|10475.98|10475.98|10475.98|0
1654508450000|2022-06-06 09:40:50|10475.6|10475.6|10475.36|10475.36|10475.6|10475.6|10475.36|10475.36|0
1654508460000|2022-06-06 09:41:00|10474.91|10474.91|10474.91|10474.91|10474.91|10474.91|10474.91|10474.91|0
1654508480000|2022-06-06 09:41:20|10475.69|10475.69|10475.69|10475.69|10475.69|10475.69|10475.69|10475.69|0
1654508510000|2022-06-06 09:41:50|10476.13|10476.13|10476.13|10476.13|10476.13|10476.13|10476.13|10476.13|0
1654508520000|2022-06-06 09:42:00|10475.65|10475.65|10475.21|10475.21|10475.97|10475.97|10475.21|10475.21|0
1654508530000|2022-06-06 09:42:10|10475|10475|10474.67|10474.67|10475|10475|10474.67|10474.67|0
1654508540000|2022-06-06 09:42:20|10474.44|10474.44|10474.1|10474.1|10474.44|10474.44|10474.1|10474.1|0
1654508560000|2022-06-06 09:42:40|10473.32|10473.32|10471.85|10471.85|10473.32|10473.32|10471.09|10471.09|0
1654508570000|2022-06-06 09:42:50|10471.76|10471.76|10472.35|10472.35|10472.35|10472.35|10471.76|10471.76|0
1654508580000|2022-06-06 09:43:00|10471.9|10471.9|10471.36|10471.36|10471.9|10471.9|10471.36|10471.36|0
1654508590000|2022-06-06 09:43:10|10470.88|10470.88|10470.23|10470.23|10470.88|10470.88|10470.23|10470.23|0
1654508600000|2022-06-06 09:43:20|10470.46|10470.46|10471.26|10471.26|10471.37|10471.37|10470.46|10470.46|0
1654508610000|2022-06-06 09:43:30|10471.95|10471.95|10471.72|10471.72|10471.95|10471.95|10471.72|10471.72|0
1654508640000|2022-06-06 09:44:00|10471.35|10471.35|10472.03|10472.03|10472.03|10472.03|10471.02|10471.02|0
1654508650000|2022-06-06 09:44:10|10471.82|10471.82|10471.82|10471.82|10471.82|10471.82|10471.82|10471.82|0
1654508660000|2022-06-06 09:44:20|10472.5|10472.5|10472.5|10472.5|10472.5|10472.5|10472.5|10472.5|0
1654508670000|2022-06-06 09:44:30|10471.36|10471.36|10472.67|10472.67|10472.67|10472.67|10471.36|10471.36|0
1654508680000|2022-06-06 09:44:40|10472.9|10472.9|10473.12|10473.12|10473.12|10473.12|10472.9|10472.9|0
1654508690000|2022-06-06 09:44:50|10473.29|10473.29|10473.29|10473.29|10473.51|10473.51|10473.29|10473.29|0
1654508710000|2022-06-06 09:45:10|10473.51|10473.51|10472.82|10472.82|10473.51|10473.51|10472.82|10472.82|0
1654508720000|2022-06-06 09:45:20|10473.28|10473.28|10472.57|10472.57|10473.28|10473.28|10472.57|10472.57|0
1654508730000|2022-06-06 09:45:30|10473.02|10473.02|10473.02|10473.02|10473.02|10473.02|10473.02|10473.02|0
1654508740000|2022-06-06 09:45:40|10473.25|10473.25|10473.25|10473.25|10473.25|10473.25|10473.25|10473.25|0
1654508760000|2022-06-06 09:46:00|10473.02|10473.02|10473.48|10473.48|10473.48|10473.48|10473.02|10473.02|0
1654508780000|2022-06-06 09:46:20|10473.25|10473.25|10473.25|10473.25|10473.25|10473.25|10473.25|10473.25|0
1654508820000|2022-06-06 09:47:00|10473.55|10473.55|10473.23|10473.23|10473.55|10473.55|10473.23|10473.23|0
1654508830000|2022-06-06 09:47:10|10473.45|10473.45|10473.45|10473.45|10473.45|10473.45|10473.45|10473.45|0
1654508880000|2022-06-06 09:48:00|10473.29|10473.29|10473.81|10473.81|10473.81|10473.81|10473.29|10473.29|0
1654508900000|2022-06-06 09:48:20|10474.23|10474.23|10474.6|10474.6|10474.6|10474.6|10474.23|10474.23|0
1654508910000|2022-06-06 09:48:30|10474.83|10474.83|10474.83|10474.83|10474.83|10474.83|10474.83|10474.83|0
1654508920000|2022-06-06 09:48:40|10474.6|10474.6|10474.6|10474.6|10474.6|10474.6|10474.6|10474.6|0
1654508930000|2022-06-06 09:48:50|10475.47|10475.47|10475.47|10475.47|10475.47|10475.47|10475.47|10475.47|0
1654508940000|2022-06-06 09:49:00|10475.04|10475.04|10475.04|10475.04|10475.04|10475.04|10475.04|10475.04|0
1654508960000|2022-06-06 09:49:20|10475.82|10475.82|10472.94|10472.94|10476.26|10476.26|10472.94|10472.94|0
1654508970000|2022-06-06 09:49:30|10472.5|10472.5|10472.07|10472.07|10472.5|10472.5|10472.07|10472.07|0
1654508990000|2022-06-06 09:49:50|10472.85|10472.85|10472.85|10472.85|10472.85|10472.85|10472.85|10472.85|0
1654509000000|2022-06-06 09:50:00|10473.29|10473.29|10472.41|10472.41|10473.29|10473.29|10472.41|10472.41|0
1654509010000|2022-06-06 09:50:10|10473.29|10473.29|10472.4|10472.4|10473.29|10473.29|10472.4|10472.4|0
1654509020000|2022-06-06 09:50:20|10472.88|10472.88|10472.88|10472.88|10472.88|10472.88|10472.88|10472.88|0
1654509030000|2022-06-06 09:50:30|10472.98|10472.98|10473.17|10473.17|10473.17|10473.17|10472.98|10472.98|0
1654509040000|2022-06-06 09:50:40|10472.74|10472.74|10472.74|10472.74|10472.74|10472.74|10472.74|10472.74|0
1654509050000|2022-06-06 09:50:50|10472.3|10472.3|10471.86|10471.86|10472.3|10472.3|10471.86|10471.86|0
1654509070000|2022-06-06 09:51:10|10471.13|10471.13|10471.25|10471.25|10471.25|10471.25|10471.13|10471.13|0
1654509080000|2022-06-06 09:51:20|10471.03|10471.03|10470.26|10470.26|10471.03|10471.03|10470.26|10470.26|0
1654509100000|2022-06-06 09:51:40|10470.14|10470.14|10469.72|10469.72|10470.14|10470.14|10469.72|10469.72|0
1654509110000|2022-06-06 09:51:50|10470.16|10470.16|10470.16|10470.16|10470.16|10470.16|10470.16|10470.16|0
1654509120000|2022-06-06 09:52:00|10469.72|10469.72|10469.28|10469.28|10469.72|10469.72|10469.28|10469.28|0
1654509130000|2022-06-06 09:52:10|10469.67|10469.67|10469.8|10469.8|10469.8|10469.8|10469.67|10469.67|0
1654509140000|2022-06-06 09:52:20|10469.71|10469.71|10469.19|10469.19|10469.71|10469.71|10469.16|10469.16|0
1654509150000|2022-06-06 09:52:30|10468.75|10468.75|10468.75|10468.75|10468.75|10468.75|10468.75|10468.75|0
1654509160000|2022-06-06 09:52:40|10468.97|10468.97|10468.97|10468.97|10468.97|10468.97|10468.75|10468.75|0
1654509170000|2022-06-06 09:52:50|10468.53|10468.53|10466.97|10466.97|10468.53|10468.53|10466.97|10466.97|0
1654509180000|2022-06-06 09:53:00|10467.2|10467.2|10466.95|10466.95|10467.2|10467.2|10466.95|10466.95|0
1654509200000|2022-06-06 09:53:20|10466.76|10466.76|10465.21|10465.21|10466.76|10466.76|10465.21|10465.21|0
1654509210000|2022-06-06 09:53:30|10465.06|10465.06|10464.03|10464.03|10465.06|10465.06|10463.87|10463.87|0
1654509220000|2022-06-06 09:53:40|10463.95|10463.95|10463.95|10463.95|10464.11|10464.11|10463.95|10463.95|0
1654509230000|2022-06-06 09:53:50|10463.85|10463.85|10461.44|10461.44|10464.29|10464.29|10461.44|10461.44|0
1654509240000|2022-06-06 09:54:00|10461.89|10461.89|10460.03|10460.03|10462.38|10462.38|10460.03|10460.03|0
1654509260000|2022-06-06 09:54:20|10460.12|10460.12|10460.12|10460.12|10460.12|10460.12|10460.12|10460.12|0
1654509270000|2022-06-06 09:54:30|10460.04|10460.04|10460.04|10460.04|10460.04|10460.04|10460.04|10460.04|0
1654509280000|2022-06-06 09:54:40|10458.47|10458.47|10457.69|10457.69|10459.25|10459.25|10457.69|10457.69|0
1654509290000|2022-06-06 09:54:50|10456.72|10456.72|10454.72|10454.72|10456.72|10456.72|10454.72|10454.72|0
1654509300000|2022-06-06 09:55:00|10454.22|10454.22|10453.99|10453.99|10454.22|10454.22|10453.99|10453.99|0
1654509310000|2022-06-06 09:55:10|10453.81|10453.81|10453.81|10453.81|10453.81|10453.81|10453.81|10453.81|0
1654509320000|2022-06-06 09:55:20|10453.89|10453.89|10451.18|10451.18|10453.89|10453.89|10451.18|10451.18|0
1654509330000|2022-06-06 09:55:30|10450.72|10450.72|10449.39|10449.39|10450.72|10450.72|10449.39|10449.39|0
1654509340000|2022-06-06 09:55:40|10449.04|10449.04|10448.14|10448.14|10449.04|10449.04|10448.14|10448.14|0
1654509350000|2022-06-06 09:55:50|10447.96|10447.96|10447.96|10447.96|10447.96|10447.96|10447.96|10447.96|0
1654509360000|2022-06-06 09:56:00|10447.53|10447.53|10447.53|10447.53|10447.53|10447.53|10447.53|10447.53|0
1654509370000|2022-06-06 09:56:10|10447.3|10447.3|10447.29|10447.29|10447.3|10447.3|10446.86|10446.86|0
1654509380000|2022-06-06 09:56:20|10446.42|10446.42|10446.86|10446.86|10447.29|10447.29|10445.98|10445.98|0
1654509390000|2022-06-06 09:56:30|10446.42|10446.42|10448.42|10448.42|10448.42|10448.42|10446.42|10446.42|0
1654509400000|2022-06-06 09:56:40|10447.54|10447.54|10447.73|10447.73|10447.98|10447.98|10447.54|10447.54|0
1654509410000|2022-06-06 09:56:50|10447.36|10447.36|10447.25|10447.25|10447.36|10447.36|10447.25|10447.25|0
1654509420000|2022-06-06 09:57:00|10447.07|10447.07|10447.43|10447.43|10447.43|10447.43|10447.07|10447.07|0
1654509430000|2022-06-06 09:57:10|10447.55|10447.55|10447.55|10447.55|10447.55|10447.55|10447.55|10447.55|0
1654509480000|2022-06-06 09:58:00|10448.34|10448.34|10449.24|10449.24|10449.24|10449.24|10448.34|10448.34|0
1654509490000|2022-06-06 09:58:10|10450.56|10450.56|10451.36|10451.36|10451.36|10451.36|10449.36|10449.36|0
1654509500000|2022-06-06 09:58:20|10451.53|10451.53|10454.16|10454.16|10454.68|10454.68|10451.53|10451.53|0
1654509510000|2022-06-06 09:58:30|10454.32|10454.32|10454.85|10454.85|10454.85|10454.85|10454.19|10454.19|0
1654509520000|2022-06-06 09:58:40|10454.6|10454.6|10454.08|10454.08|10454.6|10454.6|10454.08|10454.08|0
1654509530000|2022-06-06 09:58:50|10453.64|10453.64|10453.64|10453.64|10453.64|10453.64|10453.64|10453.64|0
1654509540000|2022-06-06 09:59:00|10453.89|10453.89|10453.57|10453.57|10453.89|10453.89|10453.44|10453.44|0
1654509550000|2022-06-06 09:59:10|10453.14|10453.14|10453.14|10453.14|10453.14|10453.14|10453.14|10453.14|0
1654509560000|2022-06-06 09:59:20|10452.97|10452.97|10452.53|10452.53|10452.97|10452.97|10452.53|10452.53|0
1654509570000|2022-06-06 09:59:30|10452.3|10452.3|10453.75|10453.75|10453.75|10453.75|10452.07|10452.07|0
1654509580000|2022-06-06 09:59:40|10453.58|10453.58|10453.58|10453.58|10453.58|10453.58|10453.58|10453.58|0
1654509590000|2022-06-06 09:59:50|10452.71|10452.71|10452.71|10452.71|10452.71|10452.71|10452.71|10452.71|0
1654509600000|2022-06-06 10:00:00|10453.15|10453.15|10452.93|10452.93|10453.15|10453.15|10452.93|10452.93|0
1654509610000|2022-06-06 10:00:10|10452.47|10452.47|10452.47|10452.47|10452.47|10452.47|10452.47|10452.47|0
1654509620000|2022-06-06 10:00:20|10451.79|10451.79|10451.79|10451.79|10451.79|10451.79|10451.79|10451.79|0
1654509630000|2022-06-06 10:00:30|10451.35|10451.35|10450.67|10450.67|10451.35|10451.35|10450.67|10450.67|0
1654509640000|2022-06-06 10:00:40|10450.49|10450.49|10449.99|10449.99|10450.49|10450.49|10449.99|10449.99|0
1654509650000|2022-06-06 10:00:50|10450.42|10450.42|10450.42|10450.42|10450.42|10450.42|10450.42|10450.42|0
1654509660000|2022-06-06 10:01:00|10450.86|10450.86|10450.86|10450.86|10450.86|10450.86|10450.86|10450.86|0
1654509670000|2022-06-06 10:01:10|10452.84|10452.84|10453.28|10453.28|10453.28|10453.28|10452.84|10452.84|0
1654509680000|2022-06-06 10:01:20|10453.5|10453.5|10453.28|10453.28|10453.5|10453.5|10453.28|10453.28|0
1654509700000|2022-06-06 10:01:40|10453.52|10453.52|10453.52|10453.52|10453.52|10453.52|10453.52|10453.52|0
1654509710000|2022-06-06 10:01:50|10454.38|10454.38|10454.34|10454.34|10454.38|10454.38|10453.95|10453.95|0
1654509730000|2022-06-06 10:02:10|10456.21|10456.21|10456.21|10456.21|10456.21|10456.21|10456.21|10456.21|0
1654509740000|2022-06-06 10:02:20|10455.96|10455.96|10455.73|10455.73|10456.18|10456.18|10455.73|10455.73|0
1654509750000|2022-06-06 10:02:30|10455.62|10455.62|10455.84|10455.84|10455.84|10455.84|10455.62|10455.62|0
1654509800000|2022-06-06 10:03:20|10455.97|10455.97|10455.97|10455.97|10455.97|10455.97|10455.97|10455.97|0
1654509820000|2022-06-06 10:03:40|10456.06|10456.06|10456.3|10456.3|10456.3|10456.3|10456.06|10456.06|0
1654509830000|2022-06-06 10:03:50|10456.43|10456.43|10458.49|10458.49|10458.49|10458.49|10456.43|10456.43|0
1654509840000|2022-06-06 10:04:00|10458.63|10458.63|10458.63|10458.63|10458.63|10458.63|10458.63|10458.63|0
1654509850000|2022-06-06 10:04:10|10458.82|10458.82|10458.82|10458.82|10458.82|10458.82|10458.82|10458.82|0
1654509870000|2022-06-06 10:04:30|10458.39|10458.39|10458.39|10458.39|10458.39|10458.39|10458.39|10458.39|0
1654509880000|2022-06-06 10:04:40|10458.83|10458.83|10460.14|10460.14|10460.14|10460.14|10458.83|10458.83|0
1654509890000|2022-06-06 10:04:50|10459.98|10459.98|10459.98|10459.98|10459.98|10459.98|10459.98|10459.98|0
1654509900000|2022-06-06 10:05:00|10460.9|10460.9|10463.57|10463.57|10463.72|10463.72|10460.9|10460.9|0
1654509910000|2022-06-06 10:05:10|10463.43|10463.43|10463.43|10463.43|10463.43|10463.43|10463.43|10463.43|0
1654509920000|2022-06-06 10:05:20|10463.78|10463.78|10464.39|10464.39|10464.48|10464.48|10463.78|10463.78|0
1654509930000|2022-06-06 10:05:30|10464.48|10464.48|10464.85|10464.85|10464.85|10464.85|10464.48|10464.48|0
1654509940000|2022-06-06 10:05:40|10465.1|10465.1|10465.26|10465.26|10465.26|10465.26|10465.1|10465.1|0
1654509950000|2022-06-06 10:05:50|10465.35|10465.35|10465.47|10465.47|10465.47|10465.47|10465.35|10465.35|0
1654509980000|2022-06-06 10:06:20|10465.97|10465.97|10466.47|10466.47|10466.47|10466.47|10465.97|10465.97|0
1654509990000|2022-06-06 10:06:30|10466.82|10466.82|10466.82|10466.82|10466.82|10466.82|10466.82|10466.82|0
1654510000000|2022-06-06 10:06:40|10467.05|10467.05|10466.27|10466.27|10467.05|10467.05|10466.27|10466.27|0
1654510010000|2022-06-06 10:06:50|10467.05|10467.05|10467.35|10467.35|10467.35|10467.35|10467.05|10467.05|0
1654510030000|2022-06-06 10:07:10|10467.48|10467.48|10467.48|10467.48|10467.48|10467.48|10467.48|10467.48|0
1654510040000|2022-06-06 10:07:20|10467.71|10467.71|10468.08|10468.08|10468.08|10468.08|10467.71|10467.71|0
1654510050000|2022-06-06 10:07:30|10469.72|10469.72|10470.12|10470.12|10470.12|10470.12|10469.72|10469.72|0
1654510060000|2022-06-06 10:07:40|10469.25|10469.25|10469.25|10469.25|10469.25|10469.25|10469.25|10469.25|0
1654510070000|2022-06-06 10:07:50|10468.46|10468.46|10468.03|10468.03|10468.46|10468.46|10468.03|10468.03|0
1654510080000|2022-06-06 10:08:00|10467.01|10467.01|10466.89|10466.89|10467.14|10467.14|10466.89|10466.89|0
1654510090000|2022-06-06 10:08:10|10467.35|10467.35|10467.78|10467.78|10467.78|10467.78|10467.35|10467.35|0
1654510110000|2022-06-06 10:08:30|10467.68|10467.68|10467.68|10467.68|10467.68|10467.68|10467.68|10467.68|0
1654510130000|2022-06-06 10:08:50|10468.11|10468.11|10467.68|10467.68|10468.11|10468.11|10467.68|10467.68|0
1654510140000|2022-06-06 10:09:00|10467.9|10467.9|10467.9|10467.9|10467.9|10467.9|10467.9|10467.9|0
1654510160000|2022-06-06 10:09:20|10469.47|10469.47|10469.47|10469.47|10469.47|10469.47|10469.47|10469.47|0
1654510190000|2022-06-06 10:09:50|10469.32|10469.32|10469.32|10469.32|10469.32|10469.32|10469.32|10469.32|0
1654510200000|2022-06-06 10:10:00|10469.51|10469.51|10470.31|10470.31|10470.38|10470.38|10469.51|10469.51|0
1654510210000|2022-06-06 10:10:10|10469.64|10469.64|10469.64|10469.64|10469.64|10469.64|10469.64|10469.64|0
1654510230000|2022-06-06 10:10:30|10469.16|10469.16|10469.16|10469.16|10469.16|10469.16|10469.16|10469.16|0
1654510240000|2022-06-06 10:10:40|10469.54|10469.54|10469.54|10469.54|10469.54|10469.54|10469.54|10469.54|0
1654510250000|2022-06-06 10:10:50|10469.15|10469.15|10469.15|10469.15|10469.15|10469.15|10469.15|10469.15|0
1654510260000|2022-06-06 10:11:00|10469.28|10469.28|10469.28|10469.28|10469.28|10469.28|10469.28|10469.28|0
1654510280000|2022-06-06 10:11:20|10469.41|10469.41|10469.41|10469.41|10469.41|10469.41|10469.41|10469.41|0
1654510290000|2022-06-06 10:11:30|10469.24|10469.24|10469.24|10469.24|10469.36|10469.36|10469.24|10469.24|0
1654510300000|2022-06-06 10:11:40|10469.09|10469.09|10468.94|10468.94|10469.09|10469.09|10468.94|10468.94|0
1654510310000|2022-06-06 10:11:50|10468.79|10468.79|10468.79|10468.79|10468.79|10468.79|10468.79|10468.79|0
1654510340000|2022-06-06 10:12:20|10469.02|10469.02|10469.89|10469.89|10469.89|10469.89|10469.02|10469.02|0
1654510370000|2022-06-06 10:12:50|10470|10470|10470|10470|10470|10470|10470|10470|0
1654510380000|2022-06-06 10:13:00|10469.57|10469.57|10469.14|10469.14|10469.57|10469.57|10469.14|10469.14|0
1654510390000|2022-06-06 10:13:10|10469.25|10469.25|10469.02|10469.02|10469.25|10469.25|10469.02|10469.02|0
1654510400000|2022-06-06 10:13:20|10468.87|10468.87|10468.85|10468.85|10468.87|10468.87|10468.53|10468.53|0
1654510410000|2022-06-06 10:13:30|10468.69|10468.69|10468.69|10468.69|10468.69|10468.69|10468.69|10468.69|0
1654510430000|2022-06-06 10:13:50|10468.01|10468.01|10468.46|10468.46|10468.46|10468.46|10468.01|10468.01|0
1654510440000|2022-06-06 10:14:00|10468.91|10468.91|10468.51|10468.51|10469.35|10469.35|10468.51|10468.51|0
1654510450000|2022-06-06 10:14:10|10468.88|10468.88|10469.13|10469.13|10469.13|10469.13|10468.88|10468.88|0
1654510470000|2022-06-06 10:14:30|10467.57|10467.57|10467.79|10467.79|10467.79|10467.79|10467.57|10467.57|0
1654510480000|2022-06-06 10:14:40|10467.92|10467.92|10467.92|10467.92|10467.92|10467.92|10467.92|10467.92|0
1654510490000|2022-06-06 10:14:50|10467.55|10467.55|10467.55|10467.55|10467.55|10467.55|10467.55|10467.55|0
1654510520000|2022-06-06 10:15:20|10467.89|10467.89|10467.89|10467.89|10467.89|10467.89|10467.89|10467.89|0
1654510540000|2022-06-06 10:15:40|10468.34|10468.34|10468.2|10468.2|10468.34|10468.34|10468.2|10468.2|0
1654510570000|2022-06-06 10:16:10|10467.98|10467.98|10467.98|10467.98|10467.98|10467.98|10467.98|10467.98|0
1654510600000|2022-06-06 10:16:40|10467.77|10467.77|10467.85|10467.85|10467.85|10467.85|10467.77|10467.77|0
1654510630000|2022-06-06 10:17:10|10467.5|10467.5|10467.32|10467.32|10467.5|10467.5|10467.32|10467.32|0
1654510650000|2022-06-06 10:17:30|10466.63|10466.63|10463.31|10463.31|10466.63|10466.63|10463.08|10463.08|0
1654510670000|2022-06-06 10:17:50|10462.85|10462.85|10462.85|10462.85|10462.85|10462.85|10462.85|10462.85|0
1654510680000|2022-06-06 10:18:00|10462.68|10462.68|10462.68|10462.68|10462.68|10462.68|10462.68|10462.68|0
1654510700000|2022-06-06 10:18:20|10462.55|10462.55|10461.93|10461.93|10462.55|10462.55|10461.93|10461.93|0
1654510710000|2022-06-06 10:18:30|10461.49|10461.49|10461.49|10461.49|10461.49|10461.49|10461.49|10461.49|0
1654510720000|2022-06-06 10:18:40|10461.68|10461.68|10461.68|10461.68|10461.68|10461.68|10461.68|10461.68|0
1654510740000|2022-06-06 10:19:00|10461.47|10461.47|10461.47|10461.47|10461.47|10461.47|10461.47|10461.47|0
1654510780000|2022-06-06 10:19:40|10461.1|10461.1|10459.74|10459.74|10461.1|10461.1|10459.74|10459.74|0
1654510790000|2022-06-06 10:19:50|10458.96|10458.96|10458.96|10458.96|10458.96|10458.96|10458.96|10458.96|0
1654510810000|2022-06-06 10:20:10|10458.59|10458.59|10459.12|10459.12|10459.12|10459.12|10458.34|10458.34|0
1654510850000|2022-06-06 10:20:50|10458.75|10458.75|10458.75|10458.75|10458.75|10458.75|10458.75|10458.75|0
1654510860000|2022-06-06 10:21:00|10458.26|10458.26|10457.27|10457.27|10458.26|10458.26|10457.27|10457.27|0
1654510870000|2022-06-06 10:21:10|10456.84|10456.84|10456.84|10456.84|10456.84|10456.84|10456.84|10456.84|0
1654510900000|2022-06-06 10:21:40|10456.95|10456.95|10456.51|10456.51|10457.06|10457.06|10456.3|10456.3|0
1654510910000|2022-06-06 10:21:50|10456.3|10456.3|10457.09|10457.09|10457.09|10457.09|10456.3|10456.3|0
1654510920000|2022-06-06 10:22:00|10456.98|10456.98|10457.2|10457.2|10457.43|10457.43|10456.98|10456.98|0
1654510930000|2022-06-06 10:22:10|10456.99|10456.99|10456.88|10456.88|10456.99|10456.99|10456.72|10456.72|0
1654510940000|2022-06-06 10:22:20|10456.77|10456.77|10456.77|10456.77|10456.77|10456.77|10456.77|10456.77|0
1654510950000|2022-06-06 10:22:30|10456.49|10456.49|10456.27|10456.27|10456.49|10456.49|10456.27|10456.27|0
1654510980000|2022-06-06 10:23:00|10455.7|10455.7|10455.7|10455.7|10455.7|10455.7|10455.7|10455.7|0
1654510990000|2022-06-06 10:23:10|10456.14|10456.14|10457.38|10457.38|10457.38|10457.38|10456.14|10456.14|0
1654511000000|2022-06-06 10:23:20|10457.1|10457.1|10457.1|10457.1|10457.1|10457.1|10457.1|10457.1|0
1654511010000|2022-06-06 10:23:30|10456.32|10456.32|10456.32|10456.32|10456.32|10456.32|10456.32|10456.32|0
1654511030000|2022-06-06 10:23:50|10455.87|10455.87|10455.87|10455.87|10455.87|10455.87|10455.87|10455.87|0
1654511040000|2022-06-06 10:24:00|10456.1|10456.1|10456.65|10456.65|10456.65|10456.65|10456.1|10456.1|0
1654511060000|2022-06-06 10:24:20|10456.22|10456.22|10456.67|10456.67|10456.67|10456.67|10456.22|10456.22|0
1654511080000|2022-06-06 10:24:40|10456.9|10456.9|10457.91|10457.91|10457.91|10457.91|10456.9|10456.9|0
1654511090000|2022-06-06 10:24:50|10457.74|10457.74|10457.65|10457.65|10457.74|10457.74|10457.65|10457.65|0
1654511140000|2022-06-06 10:25:40|10457.87|10457.87|10457.87|10457.87|10457.87|10457.87|10457.87|10457.87|0
1654511150000|2022-06-06 10:25:50|10458.26|10458.26|10458.26|10458.26|10458.26|10458.26|10458.26|10458.26|0
1654511160000|2022-06-06 10:26:00|10457.78|10457.78|10457.78|10457.78|10457.78|10457.78|10457.78|10457.78|0
1654511180000|2022-06-06 10:26:20|10458.28|10458.28|10457.85|10457.85|10458.28|10458.28|10457.85|10457.85|0
1654511210000|2022-06-06 10:26:50|10457.11|10457.11|10456.75|10456.75|10457.11|10457.11|10456.75|10456.75|0
1654511220000|2022-06-06 10:27:00|10457.2|10457.2|10457.2|10457.2|10457.2|10457.2|10457.2|10457.2|0
1654511230000|2022-06-06 10:27:10|10457.12|10457.12|10457.12|10457.12|10457.12|10457.12|10457.12|10457.12|0
1654511250000|2022-06-06 10:27:30|10456.68|10456.68|10456.68|10456.68|10456.68|10456.68|10456.68|10456.68|0
1654511280000|2022-06-06 10:28:00|10456.06|10456.06|10456.18|10456.18|10456.18|10456.18|10455.93|10455.93|0
1654511290000|2022-06-06 10:28:10|10456.27|10456.27|10456.27|10456.27|10456.27|10456.27|10456.18|10456.18|0
1654511300000|2022-06-06 10:28:20|10455.81|10455.81|10455.81|10455.81|10455.81|10455.81|10455.64|10455.64|0
1654511310000|2022-06-06 10:28:30|10455.33|10455.33|10455.33|10455.33|10455.33|10455.33|10455.33|10455.33|0
1654511340000|2022-06-06 10:29:00|10455.01|10455.01|10455.17|10455.17|10455.17|10455.17|10455.01|10455.01|0
1654511350000|2022-06-06 10:29:10|10454.64|10454.64|10454.64|10454.64|10454.64|10454.64|10454.64|10454.64|0
1654511370000|2022-06-06 10:29:30|10453.86|10453.86|10453.86|10453.86|10453.86|10453.86|10453.86|10453.86|0
1654511400000|2022-06-06 10:30:00|10453.67|10453.67|10453.14|10453.14|10453.67|10453.67|10453.14|10453.14|0
1654511410000|2022-06-06 10:30:10|10453.48|10453.48|10453.88|10453.88|10454.35|10454.35|10453.48|10453.48|0
1654511420000|2022-06-06 10:30:20|10452.96|10452.96|10453.65|10453.65|10453.65|10453.65|10452.96|10452.96|0
1654511430000|2022-06-06 10:30:30|10454.33|10454.33|10454.92|10454.92|10454.92|10454.92|10454.33|10454.33|0
1654511450000|2022-06-06 10:30:50|10454.05|10454.05|10454.05|10454.05|10454.05|10454.05|10454.05|10454.05|0
1654511460000|2022-06-06 10:31:00|10453.68|10453.68|10453.68|10453.68|10453.68|10453.68|10453.68|10453.68|0
1654511470000|2022-06-06 10:31:10|10453.77|10453.77|10453.77|10453.77|10453.77|10453.77|10453.77|10453.77|0
1654511480000|2022-06-06 10:31:20|10453.08|10453.08|10453.08|10453.08|10453.08|10453.08|10453.08|10453.08|0
1654511520000|2022-06-06 10:32:00|10453.26|10453.26|10453.26|10453.26|10453.26|10453.26|10453.26|10453.26|0
1654511530000|2022-06-06 10:32:10|10453.63|10453.63|10454.36|10454.36|10454.36|10454.36|10453.63|10453.63|0
1654511540000|2022-06-06 10:32:20|10454.22|10454.22|10454.22|10454.22|10454.22|10454.22|10454.22|10454.22|0
1654511560000|2022-06-06 10:32:40|10453.78|10453.78|10453.78|10453.78|10453.78|10453.78|10453.78|10453.78|0
1654511570000|2022-06-06 10:32:50|10454.22|10454.22|10454.22|10454.22|10454.22|10454.22|10454.22|10454.22|0
1654511580000|2022-06-06 10:33:00|10454.59|10454.59|10454.59|10454.59|10454.59|10454.59|10454.59|10454.59|0
1654511590000|2022-06-06 10:33:10|10454.36|10454.36|10454.36|10454.36|10454.36|10454.36|10454.36|10454.36|0
1654511610000|2022-06-06 10:33:30|10454.89|10454.89|10454.89|10454.89|10454.89|10454.89|10454.89|10454.89|0
1654511630000|2022-06-06 10:33:50|10454.57|10454.57|10454.89|10454.89|10454.89|10454.89|10454.57|10454.57|0
1654511640000|2022-06-06 10:34:00|10454.54|10454.54|10454.1|10454.1|10454.54|10454.54|10454.1|10454.1|0
1654511650000|2022-06-06 10:34:10|10453.97|10453.97|10453.97|10453.97|10453.97|10453.97|10453.97|10453.97|0
1654511680000|2022-06-06 10:34:40|10454.16|10454.16|10454.54|10454.54|10454.54|10454.54|10454.16|10454.16|0
1654511700000|2022-06-06 10:35:00|10454.45|10454.45|10454.37|10454.37|10454.45|10454.45|10454.37|10454.37|0
1654511720000|2022-06-06 10:35:20|10454.14|10454.14|10454.06|10454.06|10454.14|10454.14|10454.06|10454.06|0
1654511730000|2022-06-06 10:35:30|10453.88|10453.88|10453.79|10453.79|10453.88|10453.88|10453.79|10453.79|0
1654511740000|2022-06-06 10:35:40|10453.88|10453.88|10453.88|10453.88|10453.88|10453.88|10453.88|10453.88|0
1654511750000|2022-06-06 10:35:50|10454.32|10454.32|10454.32|10454.32|10454.32|10454.32|10454.32|10454.32|0
1654511760000|2022-06-06 10:36:00|10454.54|10454.54|10455.66|10455.66|10456.34|10456.34|10454.54|10454.54|0
1654511770000|2022-06-06 10:36:10|10455.21|10455.21|10455.21|10455.21|10455.21|10455.21|10455.21|10455.21|0
1654511790000|2022-06-06 10:36:30|10454.77|10454.77|10454.77|10454.77|10454.77|10454.77|10454.77|10454.77|0
1654511850000|2022-06-06 10:37:30|10455.63|10455.63|10455.37|10455.37|10455.63|10455.63|10455.37|10455.37|0
1654511890000|2022-06-06 10:38:10|10455.14|10455.14|10455.14|10455.14|10455.14|10455.14|10455.14|10455.14|0
1654511900000|2022-06-06 10:38:20|10454.98|10454.98|10455.18|10455.18|10455.34|10455.34|10454.98|10454.98|0
1654511910000|2022-06-06 10:38:30|10455.26|10455.26|10455.26|10455.26|10455.26|10455.26|10455.26|10455.26|0
1654511950000|2022-06-06 10:39:10|10456.04|10456.04|10456.04|10456.04|10456.04|10456.04|10456.04|10456.04|0
1654511970000|2022-06-06 10:39:30|10456.13|10456.13|10456.13|10456.13|10456.13|10456.13|10456.13|10456.13|0
1654511980000|2022-06-06 10:39:40|10456.28|10456.28|10456.28|10456.28|10456.28|10456.28|10456.28|10456.28|0
1654512000000|2022-06-06 10:40:00|10456.5|10456.5|10456.05|10456.05|10456.5|10456.5|10456.05|10456.05|0
1654512010000|2022-06-06 10:40:10|10456.5|10456.5|10457.5|10457.5|10457.5|10457.5|10456.5|10456.5|0
1654512020000|2022-06-06 10:40:20|10457.42|10457.42|10457.66|10457.66|10457.66|10457.66|10457.42|10457.42|0
1654512040000|2022-06-06 10:40:40|10457.43|10457.43|10457.43|10457.43|10457.43|10457.43|10457.43|10457.43|0
1654512060000|2022-06-06 10:41:00|10457.56|10457.56|10457.56|10457.56|10457.56|10457.56|10457.56|10457.56|0
1654512070000|2022-06-06 10:41:10|10457.68|10457.68|10457.68|10457.68|10457.68|10457.68|10457.68|10457.68|0
1654512080000|2022-06-06 10:41:20|10457|10457|10457.08|10457.08|10457.09|10457.09|10456.85|10456.85|0
1654512090000|2022-06-06 10:41:30|10456.63|10456.63|10455.78|10455.78|10456.63|10456.63|10455.78|10455.78|0
1654512100000|2022-06-06 10:41:40|10455.32|10455.32|10455.32|10455.32|10455.32|10455.32|10455.32|10455.32|0
1654512110000|2022-06-06 10:41:50|10455.44|10455.44|10455.44|10455.44|10455.44|10455.44|10455.44|10455.44|0
1654512120000|2022-06-06 10:42:00|10455.22|10455.22|10455.22|10455.22|10455.22|10455.22|10455.22|10455.22|0
1654512130000|2022-06-06 10:42:10|10455.33|10455.33|10455.54|10455.54|10455.57|10455.57|10455.33|10455.33|0
1654512140000|2022-06-06 10:42:20|10455.38|10455.38|10455.38|10455.38|10455.38|10455.38|10455.38|10455.38|0
1654512170000|2022-06-06 10:42:50|10455.27|10455.27|10455.16|10455.16|10455.27|10455.27|10455.16|10455.16|0
1654512180000|2022-06-06 10:43:00|10454.27|10454.27|10453.37|10453.37|10454.27|10454.27|10453.37|10453.37|0
1654512190000|2022-06-06 10:43:10|10453.47|10453.47|10453.3|10453.3|10453.47|10453.47|10453.12|10453.12|0
1654512200000|2022-06-06 10:43:20|10453.12|10453.12|10453.12|10453.12|10453.12|10453.12|10453.12|10453.12|0
1654512210000|2022-06-06 10:43:30|10453.01|10453.01|10453.01|10453.01|10453.01|10453.01|10453.01|10453.01|0
1654512240000|2022-06-06 10:44:00|10452.78|10452.78|10452.78|10452.78|10452.78|10452.78|10452.78|10452.78|0
1654512260000|2022-06-06 10:44:20|10452.53|10452.53|10452.53|10452.53|10452.53|10452.53|10452.53|10452.53|0
1654512270000|2022-06-06 10:44:30|10452.41|10452.41|10452.41|10452.41|10452.41|10452.41|10452.25|10452.25|0
1654512280000|2022-06-06 10:44:40|10451.93|10451.93|10451.6|10451.6|10452.41|10452.41|10451.6|10451.6|0
1654512300000|2022-06-06 10:45:00|10451.68|10451.68|10451.4|10451.4|10451.68|10451.68|10451.4|10451.4|0
1654512310000|2022-06-06 10:45:10|10451.17|10451.17|10451.61|10451.61|10451.61|10451.61|10451.17|10451.17|0
1654512330000|2022-06-06 10:45:30|10451.82|10451.82|10451.82|10451.82|10451.82|10451.82|10451.82|10451.82|0
1654512340000|2022-06-06 10:45:40|10451.72|10451.72|10451.72|10451.72|10451.72|10451.72|10451.72|10451.72|0
1654512350000|2022-06-06 10:45:50|10452.18|10452.18|10452|10452|10452.18|10452.18|10452|10452|0
1654512380000|2022-06-06 10:46:20|10451.77|10451.77|10451.27|10451.27|10451.77|10451.77|10451.27|10451.27|0
1654512390000|2022-06-06 10:46:30|10451.09|10451.09|10450.29|10450.29|10451.09|10451.09|10450.29|10450.29|0
1654512400000|2022-06-06 10:46:40|10450.45|10450.45|10450.45|10450.45|10450.45|10450.45|10450.45|10450.45|0
1654512410000|2022-06-06 10:46:50|10450.27|10450.27|10449.92|10449.92|10450.27|10450.27|10449.92|10449.92|0
1654512420000|2022-06-06 10:47:00|10450.05|10450.05|10449.59|10449.59|10450.05|10450.05|10449.59|10449.59|0
1654512430000|2022-06-06 10:47:10|10449.24|10449.24|10448.57|10448.57|10449.24|10449.24|10448.57|10448.57|0
1654512440000|2022-06-06 10:47:20|10448.35|10448.35|10448.46|10448.46|10448.46|10448.46|10447.03|10447.03|0
1654512460000|2022-06-06 10:47:40|10448.99|10448.99|10447.77|10447.77|10448.99|10448.99|10447.77|10447.77|0
1654512470000|2022-06-06 10:47:50|10447.51|10447.51|10447.33|10447.33|10447.51|10447.51|10447.33|10447.33|0
1654512480000|2022-06-06 10:48:00|10446.83|10446.83|10446.83|10446.83|10446.83|10446.83|10446.83|10446.83|0
1654512490000|2022-06-06 10:48:10|10446.68|10446.68|10446.86|10446.86|10446.86|10446.86|10446.68|10446.68|0
1654512520000|2022-06-06 10:48:40|10446.73|10446.73|10446.73|10446.73|10446.73|10446.73|10446.73|10446.73|0
1654512530000|2022-06-06 10:48:50|10447.17|10447.17|10447.05|10447.05|10447.17|10447.17|10447.05|10447.05|0
1654512540000|2022-06-06 10:49:00|10446.69|10446.69|10446.44|10446.44|10446.69|10446.69|10446.44|10446.44|0
1654512550000|2022-06-06 10:49:10|10446.35|10446.35|10446.53|10446.53|10446.53|10446.53|10445.99|10445.99|0
1654512560000|2022-06-06 10:49:20|10446.17|10446.17|10446.17|10446.17|10446.17|10446.17|10446.17|10446.17|0
1654512580000|2022-06-06 10:49:40|10446.67|10446.67|10447.17|10447.17|10447.17|10447.17|10446.67|10446.67|0
1654512600000|2022-06-06 10:50:00|10446.94|10446.94|10446.72|10446.72|10446.94|10446.94|10446.72|10446.72|0
1654512610000|2022-06-06 10:50:10|10446.87|10446.87|10446.43|10446.43|10446.87|10446.87|10446.43|10446.43|0
1654512620000|2022-06-06 10:50:20|10446.07|10446.07|10446.18|10446.18|10446.18|10446.18|10446.07|10446.07|0
1654512630000|2022-06-06 10:50:30|10445.96|10445.96|10446.89|10446.89|10446.89|10446.89|10445.96|10445.96|0
1654512640000|2022-06-06 10:50:40|10447.24|10447.24|10447.07|10447.07|10447.24|10447.24|10447.07|10447.07|0
1654512660000|2022-06-06 10:51:00|10446.89|10446.89|10446.89|10446.89|10446.89|10446.89|10446.89|10446.89|0
1654512670000|2022-06-06 10:51:10|10446.2|10446.2|10446.43|10446.43|10446.43|10446.43|10446.2|10446.2|0
1654512680000|2022-06-06 10:51:20|10446.21|10446.21|10446.42|10446.42|10446.42|10446.42|10446.21|10446.21|0
1654512710000|2022-06-06 10:51:50|10445.99|10445.99|10445.38|10445.38|10445.99|10445.99|10445.38|10445.38|0
1654512720000|2022-06-06 10:52:00|10444.94|10444.94|10444.94|10444.94|10444.94|10444.94|10444.94|10444.94|0
1654512740000|2022-06-06 10:52:20|10444.75|10444.75|10444.75|10444.75|10444.75|10444.75|10444.75|10444.75|0
1654512750000|2022-06-06 10:52:30|10445.19|10445.19|10444.75|10444.75|10445.19|10445.19|10444.75|10444.75|0
1654512790000|2022-06-06 10:53:10|10444.99|10444.99|10444.99|10444.99|10444.99|10444.99|10444.99|10444.99|0
1654512800000|2022-06-06 10:53:20|10445.09|10445.09|10445.18|10445.18|10445.18|10445.18|10445.09|10445.09|0
1654512830000|2022-06-06 10:53:50|10445.01|10445.01|10445.01|10445.01|10445.01|10445.01|10445.01|10445.01|0
1654512850000|2022-06-06 10:54:10|10445.23|10445.23|10445.23|10445.23|10445.23|10445.23|10445.23|10445.23|0
1654512860000|2022-06-06 10:54:20|10445.12|10445.12|10445.12|10445.12|10445.12|10445.12|10445.12|10445.12|0
1654512870000|2022-06-06 10:54:30|10444.69|10444.69|10444.26|10444.26|10444.69|10444.69|10444.26|10444.26|0
1654512880000|2022-06-06 10:54:40|10444.08|10444.08|10443.86|10443.86|10444.08|10444.08|10443.86|10443.86|0
1654512890000|2022-06-06 10:54:50|10443.63|10443.63|10443.25|10443.25|10443.63|10443.63|10443.25|10443.25|0
1654512910000|2022-06-06 10:55:10|10442.6|10442.6|10442.6|10442.6|10442.6|10442.6|10442.6|10442.6|0
1654512930000|2022-06-06 10:55:30|10442.37|10442.37|10441.73|10441.73|10442.37|10442.37|10441.73|10441.73|0
1654512940000|2022-06-06 10:55:40|10442.05|10442.05|10441.79|10441.79|10442.34|10442.34|10441.79|10441.79|0
1654512950000|2022-06-06 10:55:50|10441.9|10441.9|10441.9|10441.9|10441.9|10441.9|10441.9|10441.9|0
1654512970000|2022-06-06 10:56:10|10442.15|10442.15|10442.15|10442.15|10442.15|10442.15|10442.15|10442.15|0
1654512990000|2022-06-06 10:56:30|10442.04|10442.04|10442.5|10442.5|10442.5|10442.5|10441.81|10441.81|0
1654513000000|2022-06-06 10:56:40|10442.03|10442.03|10442.35|10442.35|10442.35|10442.35|10442.03|10442.03|0
1654513010000|2022-06-06 10:56:50|10441.85|10441.85|10441.63|10441.63|10441.85|10441.85|10441.63|10441.63|0
1654513020000|2022-06-06 10:57:00|10441.39|10441.39|10441.24|10441.24|10441.39|10441.39|10441.24|10441.24|0
1654513030000|2022-06-06 10:57:10|10440.95|10440.95|10440.95|10440.95|10440.95|10440.95|10440.95|10440.95|0
1654513040000|2022-06-06 10:57:20|10440.73|10440.73|10440.73|10440.73|10440.73|10440.73|10440.73|10440.73|0
1654513050000|2022-06-06 10:57:30|10440.91|10440.91|10441.44|10441.44|10441.44|10441.44|10440.91|10440.91|0
1654513060000|2022-06-06 10:57:40|10440.66|10440.66|10440.66|10440.66|10440.66|10440.66|10440.66|10440.66|0
1654513070000|2022-06-06 10:57:50|10440.3|10440.3|10440.3|10440.3|10441.87|10441.87|10440.3|10440.3|0
1654513080000|2022-06-06 10:58:00|10440.07|10440.07|10438.55|10438.55|10440.07|10440.07|10438.55|10438.55|0
1654513090000|2022-06-06 10:58:10|10438.22|10438.22|10437.35|10437.35|10438.22|10438.22|10437.35|10437.35|0
1654513100000|2022-06-06 10:58:20|10437.12|10437.12|10437.12|10437.12|10437.12|10437.12|10437.12|10437.12|0
1654513110000|2022-06-06 10:58:30|10436.9|10436.9|10436.9|10436.9|10436.9|10436.9|10436.9|10436.9|0
1654513120000|2022-06-06 10:58:40|10437.13|10437.13|10437.13|10437.13|10437.13|10437.13|10437.13|10437.13|0
1654513130000|2022-06-06 10:58:50|10436.9|10436.9|10436.9|10436.9|10436.9|10436.9|10436.9|10436.9|0
1654513140000|2022-06-06 10:59:00|10436.65|10436.65|10434.81|10434.81|10436.65|10436.65|10434.81|10434.81|0
1654513150000|2022-06-06 10:59:10|10434.64|10434.64|10433.42|10433.42|10434.64|10434.64|10433.42|10433.42|0
1654513160000|2022-06-06 10:59:20|10433.17|10433.17|10432.02|10432.02|10433.17|10433.17|10432.02|10432.02|0
1654513170000|2022-06-06 10:59:30|10431.9|10431.9|10430.54|10430.54|10431.9|10431.9|10430.54|10430.54|0
1654513180000|2022-06-06 10:59:40|10429.85|10429.85|10425.67|10425.67|10429.85|10429.85|10425.67|10425.67|0
1654513190000|2022-06-06 10:59:50|10425.46|10425.46|10422.18|10422.18|10425.46|10425.46|10422.18|10422.18|0
1654513200000|2022-06-06 11:00:00|10421.85|10421.85|10420.3|10420.3|10421.85|10421.85|10420.3|10420.3|0
1654513210000|2022-06-06 11:00:10|10420.95|10420.95|10421.29|10421.29|10421.29|10421.29|10420.95|10420.95|0
1654513220000|2022-06-06 11:00:20|10419.54|10419.54|10419.22|10419.22|10419.54|10419.54|10419.22|10419.22|0
1654513240000|2022-06-06 11:00:40|10418.83|10418.83|10419.05|10419.05|10419.05|10419.05|10418.83|10418.83|0
1654513260000|2022-06-06 11:01:00|10419.55|10419.55|10419.53|10419.53|10419.55|10419.55|10419.42|10419.42|0
1654513270000|2022-06-06 11:01:10|10419.75|10419.75|10419.75|10419.75|10419.75|10419.75|10419.75|10419.75|0
1654513280000|2022-06-06 11:01:20|10421.96|10421.96|10421.96|10421.96|10421.96|10421.96|10421.96|10421.96|0
1654513300000|2022-06-06 11:01:40|10421.63|10421.63|10421.63|10421.63|10421.63|10421.63|10421.63|10421.63|0
1654513310000|2022-06-06 11:01:50|10421.86|10421.86|10421.86|10421.86|10421.86|10421.86|10421.86|10421.86|0
1654513320000|2022-06-06 11:02:00|10422.34|10422.34|10422.26|10422.26|10422.37|10422.37|10422.15|10422.15|0
1654513330000|2022-06-06 11:02:10|10422.15|10422.15|10422.25|10422.25|10422.58|10422.58|10421.48|10421.48|0
1654513350000|2022-06-06 11:02:30|10421.93|10421.93|10422.25|10422.25|10422.25|10422.25|10421.93|10421.93|0
1654513360000|2022-06-06 11:02:40|10422|10422|10422|10422|10422|10422|10422|10422|0
1654513370000|2022-06-06 11:02:50|10421.77|10421.77|10421.77|10421.77|10421.77|10421.77|10421.77|10421.77|0
1654513380000|2022-06-06 11:03:00|10421.69|10421.69|10421.6|10421.6|10421.69|10421.69|10421.6|10421.6|0
1654513430000|2022-06-06 11:03:50|10421.49|10421.49|10421.17|10421.17|10421.49|10421.49|10420.85|10420.85|0
1654513440000|2022-06-06 11:04:00|10420.8|10420.8|10420.8|10420.8|10420.8|10420.8|10420.8|10420.8|0
1654513460000|2022-06-06 11:04:20|10420.02|10420.02|10419.54|10419.54|10420.02|10420.02|10418.76|10418.76|0
1654513510000|2022-06-06 11:05:10|10419.43|10419.43|10419.43|10419.43|10419.43|10419.43|10419.43|10419.43|0
1654513530000|2022-06-06 11:05:30|10418.56|10418.56|10418.56|10418.56|10418.56|10418.56|10418.56|10418.56|0
1654513560000|2022-06-06 11:06:00|10418.77|10418.77|10418.77|10418.77|10418.77|10418.77|10418.77|10418.77|0
1654513610000|2022-06-06 11:06:50|10419.21|10419.21|10420.04|10420.04|10420.04|10420.04|10419.21|10419.21|0
1654513620000|2022-06-06 11:07:00|10419.81|10419.81|10419.7|10419.7|10419.81|10419.81|10419.7|10419.7|0
1654513630000|2022-06-06 11:07:10|10419.51|10419.51|10419.24|10419.24|10419.51|10419.51|10419.08|10419.08|0
1654513650000|2022-06-06 11:07:30|10419.76|10419.76|10419.89|10419.89|10419.89|10419.89|10419.76|10419.76|0
1654513670000|2022-06-06 11:07:50|10420.68|10420.68|10420.35|10420.35|10420.68|10420.68|10420.35|10420.35|0
1654513680000|2022-06-06 11:08:00|10420.52|10420.52|10420.7|10420.7|10420.7|10420.7|10420.52|10420.52|0
1654513690000|2022-06-06 11:08:10|10420.35|10420.35|10419.99|10419.99|10420.35|10420.35|10419.99|10419.99|0
1654513700000|2022-06-06 11:08:20|10420.42|10420.42|10420.42|10420.42|10420.42|10420.42|10420.19|10420.19|0
1654513710000|2022-06-06 11:08:30|10419.99|10419.99|10420.15|10420.15|10420.15|10420.15|10419.99|10419.99|0
1654513740000|2022-06-06 11:09:00|10419.37|10419.37|10419.37|10419.37|10419.37|10419.37|10419.37|10419.37|0
1654513760000|2022-06-06 11:09:20|10419.21|10419.21|10420.01|10420.01|10420.01|10420.01|10419.21|10419.21|0
1654513780000|2022-06-06 11:09:40|10419.53|10419.53|10420.01|10420.01|10420.01|10420.01|10419.53|10419.53|0
1654513800000|2022-06-06 11:10:00|10420.17|10420.17|10420.25|10420.25|10420.25|10420.25|10420.17|10420.17|0
1654513820000|2022-06-06 11:10:20|10419.47|10419.47|10419.47|10419.47|10419.47|10419.47|10419.47|10419.47|0
1654513870000|2022-06-06 11:11:10|10419.31|10419.31|10419.47|10419.47|10419.47|10419.47|10419.31|10419.31|0
1654513880000|2022-06-06 11:11:20|10419.28|10419.28|10420.9|10420.9|10420.9|10420.9|10419.28|10419.28|0
1654513890000|2022-06-06 11:11:30|10420.79|10420.79|10422.51|10422.51|10422.63|10422.63|10420.69|10420.69|0
1654513900000|2022-06-06 11:11:40|10422.3|10422.3|10422.96|10422.96|10422.96|10422.96|10422.3|10422.3|0
1654513920000|2022-06-06 11:12:00|10422.43|10422.43|10423.28|10423.28|10423.28|10423.28|10422.43|10422.43|0
1654513930000|2022-06-06 11:12:10|10425.63|10425.63|10425.63|10425.63|10425.63|10425.63|10425.63|10425.63|0
1654513980000|2022-06-06 11:13:00|10425.86|10425.86|10425.86|10425.86|10425.86|10425.86|10425.86|10425.86|0
1654514000000|2022-06-06 11:13:20|10424.29|10424.29|10424.1|10424.1|10424.29|10424.29|10424.1|10424.1|0
1654514010000|2022-06-06 11:13:30|10423.68|10423.68|10423.68|10423.68|10423.68|10423.68|10423.68|10423.68|0
1654514040000|2022-06-06 11:14:00|10425.24|10425.24|10424.91|10424.91|10425.24|10425.24|10424.91|10424.91|0
1654514060000|2022-06-06 11:14:20|10425.29|10425.29|10425.29|10425.29|10425.29|10425.29|10425.29|10425.29|0
1654514080000|2022-06-06 11:14:40|10425.17|10425.17|10425.17|10425.17|10425.17|10425.17|10425.17|10425.17|0
1654514100000|2022-06-06 11:15:00|10425.6|10425.6|10425.89|10425.89|10426|10426|10425.6|10425.6|0
1654514110000|2022-06-06 11:15:10|10426|10426|10427.76|10427.76|10427.76|10427.76|10426|10426|0
1654514130000|2022-06-06 11:15:30|10427.54|10427.54|10427.54|10427.54|10427.54|10427.54|10427.54|10427.54|0
1654514150000|2022-06-06 11:15:50|10427.7|10427.7|10427.7|10427.7|10427.7|10427.7|10427.7|10427.7|0
1654514170000|2022-06-06 11:16:10|10427.86|10427.86|10427.64|10427.64|10427.86|10427.86|10427.64|10427.64|0
1654514180000|2022-06-06 11:16:20|10427.34|10427.34|10427.11|10427.11|10427.34|10427.34|10427.11|10427.11|0
1654514190000|2022-06-06 11:16:30|10427.98|10427.98|10427.98|10427.98|10427.98|10427.98|10427.98|10427.98|0
1654514200000|2022-06-06 11:16:40|10427.83|10427.83|10427.83|10427.83|10427.83|10427.83|10427.83|10427.83|0
1654514220000|2022-06-06 11:17:00|10427.98|10427.98|10426.42|10426.42|10427.98|10427.98|10426.42|10426.42|0
1654514240000|2022-06-06 11:17:20|10425.99|10425.99|10425.99|10425.99|10425.99|10425.99|10425.99|10425.99|0
1654514250000|2022-06-06 11:17:30|10427.27|10427.27|10427.34|10427.34|10427.7|10427.7|10427.27|10427.27|0
1654514260000|2022-06-06 11:17:40|10427.72|10427.72|10427.72|10427.72|10427.72|10427.72|10427.72|10427.72|0
1654514280000|2022-06-06 11:18:00|10428.5|10428.5|10428.63|10428.63|10428.63|10428.63|10428.5|10428.5|0
1654514300000|2022-06-06 11:18:20|10428.86|10428.86|10429.21|10429.21|10429.21|10429.21|10428.86|10428.86|0
1654514310000|2022-06-06 11:18:30|10429.29|10429.29|10429.21|10429.21|10429.29|10429.29|10429.21|10429.21|0
1654514330000|2022-06-06 11:18:50|10429.1|10429.1|10429.32|10429.32|10429.32|10429.32|10429.1|10429.1|0
1654514340000|2022-06-06 11:19:00|10430.17|10430.17|10430.33|10430.33|10430.33|10430.33|10430.17|10430.17|0
1654514350000|2022-06-06 11:19:10|10431|10431|10432.31|10432.31|10432.31|10432.31|10431|10431|0
1654514360000|2022-06-06 11:19:20|10432.47|10432.47|10432.47|10432.47|10432.47|10432.47|10432.47|10432.47|0
1654514370000|2022-06-06 11:19:30|10432.8|10432.8|10432.8|10432.8|10432.8|10432.8|10432.8|10432.8|0
1654514380000|2022-06-06 11:19:40|10432.37|10432.37|10432.37|10432.37|10432.37|10432.37|10432.37|10432.37|0
1654514390000|2022-06-06 11:19:50|10432.81|10432.81|10432.81|10432.81|10432.81|10432.81|10432.81|10432.81|0
1654514400000|2022-06-06 11:20:00|10433.03|10433.03|10432.81|10432.81|10433.03|10433.03|10432.81|10432.81|0
1654514410000|2022-06-06 11:20:10|10432.37|10432.37|10432.37|10432.37|10432.37|10432.37|10432.37|10432.37|0
1654514490000|2022-06-06 11:21:30|10431.49|10431.49|10431.49|10431.49|10431.49|10431.49|10431.49|10431.49|0
1654514500000|2022-06-06 11:21:40|10431.72|10431.72|10431.72|10431.72|10431.72|10431.72|10431.72|10431.72|0
1654514510000|2022-06-06 11:21:50|10432.15|10432.15|10432.15|10432.15|10432.15|10432.15|10432.15|10432.15|0
1654514520000|2022-06-06 11:22:00|10432.06|10432.06|10432.06|10432.06|10432.06|10432.06|10432.06|10432.06|0
1654514530000|2022-06-06 11:22:10|10431.81|10431.81|10431.18|10431.18|10431.81|10431.81|10431.18|10431.18|0
1654514570000|2022-06-06 11:22:50|10431.36|10431.36|10431.36|10431.36|10431.36|10431.36|10431.36|10431.36|0
1654514580000|2022-06-06 11:23:00|10431.45|10431.45|10431.64|10431.64|10431.75|10431.75|10431.45|10431.45|0
1654514620000|2022-06-06 11:23:40|10431.83|10431.83|10431.66|10431.66|10431.83|10431.83|10431.66|10431.66|0
1654514630000|2022-06-06 11:23:50|10433.22|10433.22|10433.51|10433.51|10434.01|10434.01|10433.22|10433.22|0
1654514640000|2022-06-06 11:24:00|10433.08|10433.08|10432.99|10432.99|10433.18|10433.18|10432.99|10432.99|0
1654514660000|2022-06-06 11:24:20|10433.17|10433.17|10433.27|10433.27|10433.27|10433.27|10433.17|10433.17|0
1654514670000|2022-06-06 11:24:30|10433.17|10433.17|10433.17|10433.17|10433.17|10433.17|10433.17|10433.17|0
1654514690000|2022-06-06 11:24:50|10434.02|10434.02|10434.45|10434.45|10434.45|10434.45|10434.02|10434.02|0
1654514700000|2022-06-06 11:25:00|10434.02|10434.02|10434.02|10434.02|10434.02|10434.02|10434.02|10434.02|0
1654514720000|2022-06-06 11:25:20|10433.69|10433.69|10433.25|10433.25|10433.69|10433.69|10433.25|10433.25|0
1654514740000|2022-06-06 11:25:40|10432.39|10432.39|10430.21|10430.21|10432.39|10432.39|10430.21|10430.21|0
1654514750000|2022-06-06 11:25:50|10429.98|10429.98|10429.98|10429.98|10429.98|10429.98|10429.98|10429.98|0
1654514760000|2022-06-06 11:26:00|10430.13|10430.13|10431.48|10431.48|10431.48|10431.48|10429.91|10429.91|0
1654514770000|2022-06-06 11:26:10|10431.7|10431.7|10431.7|10431.7|10431.93|10431.93|10431.48|10431.48|0
1654514820000|2022-06-06 11:27:00|10431.89|10431.89|10431.89|10431.89|10431.89|10431.89|10431.89|10431.89|0
1654514830000|2022-06-06 11:27:10|10431.45|10431.45|10431.45|10431.45|10431.45|10431.45|10431.45|10431.45|0
1654514850000|2022-06-06 11:27:30|10431.22|10431.22|10431|10431|10431.22|10431.22|10431|10431|0
1654514890000|2022-06-06 11:28:10|10430.89|10430.89|10430.78|10430.78|10430.89|10430.89|10430.78|10430.78|0
1654514900000|2022-06-06 11:28:20|10431|10431|10431.22|10431.22|10431.22|10431.22|10430.91|10430.91|0
1654514930000|2022-06-06 11:28:50|10431.14|10431.14|10431.14|10431.14|10431.14|10431.14|10431.14|10431.14|0
1654514950000|2022-06-06 11:29:10|10431.93|10431.93|10432.03|10432.03|10432.03|10432.03|10431.93|10431.93|0
1654514960000|2022-06-06 11:29:20|10431.87|10431.87|10431.87|10431.87|10431.87|10431.87|10431.87|10431.87|0
1654514970000|2022-06-06 11:29:30|10431.78|10431.78|10431.97|10431.97|10431.97|10431.97|10431.78|10431.78|0
1654514980000|2022-06-06 11:29:40|10431.86|10431.86|10431.97|10431.97|10431.97|10431.97|10431.86|10431.86|0
1654514990000|2022-06-06 11:29:50|10431.86|10431.86|10431.86|10431.86|10431.97|10431.97|10431.86|10431.86|0
1654515000000|2022-06-06 11:30:00|10431.67|10431.67|10431.77|10431.77|10431.77|10431.77|10431.67|10431.67|0
1654515010000|2022-06-06 11:30:10|10431.86|10431.86|10432.08|10432.08|10432.1|10432.1|10431.86|10431.86|0
1654515020000|2022-06-06 11:30:20|10431.92|10431.92|10432.08|10432.08|10432.08|10432.08|10431.92|10431.92|0
1654515030000|2022-06-06 11:30:30|10432.27|10432.27|10432.27|10432.27|10432.27|10432.27|10432.18|10432.18|0
1654515040000|2022-06-06 11:30:40|10432.18|10432.18|10432.4|10432.4|10432.4|10432.4|10432.18|10432.18|0
1654515080000|2022-06-06 11:31:20|10432.62|10432.62|10432.62|10432.62|10432.62|10432.62|10432.62|10432.62|0
1654515120000|2022-06-06 11:32:00|10432.84|10432.84|10432.84|10432.84|10432.84|10432.84|10432.84|10432.84|0
1654515130000|2022-06-06 11:32:10|10432.69|10432.69|10432.84|10432.84|10432.84|10432.84|10432.69|10432.69|0
1654515140000|2022-06-06 11:32:20|10432.68|10432.68|10432.84|10432.84|10432.84|10432.84|10432.68|10432.68|0
1654515150000|2022-06-06 11:32:30|10433.27|10433.27|10433.27|10433.27|10433.27|10433.27|10433.27|10433.27|0
1654515170000|2022-06-06 11:32:50|10434.13|10434.13|10434.13|10434.13|10434.13|10434.13|10434.13|10434.13|0
1654515190000|2022-06-06 11:33:10|10433.91|10433.91|10434.02|10434.02|10434.02|10434.02|10433.91|10433.91|0
1654515210000|2022-06-06 11:33:30|10432.74|10432.74|10432.74|10432.74|10432.74|10432.74|10432.74|10432.74|0
1654515260000|2022-06-06 11:34:20|10432.05|10432.05|10432.05|10432.05|10432.05|10432.05|10432.05|10432.05|0
1654515280000|2022-06-06 11:34:40|10432.55|10432.55|10432.55|10432.55|10432.55|10432.55|10432.55|10432.55|0
1654515290000|2022-06-06 11:34:50|10432.76|10432.76|10432.55|10432.55|10432.76|10432.76|10432.55|10432.55|0
1654515350000|2022-06-06 11:35:50|10433.42|10433.42|10433.42|10433.42|10433.42|10433.42|10433.42|10433.42|0
1654515360000|2022-06-06 11:36:00|10433.86|10433.86|10433.86|10433.86|10433.86|10433.86|10433.86|10433.86|0
1654515370000|2022-06-06 11:36:10|10433.42|10433.42|10433.42|10433.42|10433.42|10433.42|10433.42|10433.42|0
1654515430000|2022-06-06 11:37:10|10433.65|10433.65|10433.42|10433.42|10433.65|10433.65|10433.42|10433.42|0
1654515440000|2022-06-06 11:37:20|10433.87|10433.87|10433.87|10433.87|10433.87|10433.87|10433.87|10433.87|0
1654515450000|2022-06-06 11:37:30|10433.63|10433.63|10434.03|10434.03|10434.03|10434.03|10433.63|10433.63|0
1654515460000|2022-06-06 11:37:40|10433.81|10433.81|10434.03|10434.03|10434.03|10434.03|10433.81|10433.81|0
1654515470000|2022-06-06 11:37:50|10434.66|10434.66|10434.66|10434.66|10434.66|10434.66|10434.66|10434.66|0
1654515480000|2022-06-06 11:38:00|10434.53|10434.53|10434.53|10434.53|10434.53|10434.53|10434.53|10434.53|0
1654515510000|2022-06-06 11:38:30|10434.41|10434.41|10434.41|10434.41|10434.41|10434.41|10434.41|10434.41|0
1654515540000|2022-06-06 11:39:00|10434.51|10434.51|10434.41|10434.41|10434.51|10434.51|10434.41|10434.41|0
1654515560000|2022-06-06 11:39:20|10435.69|10435.69|10435.8|10435.8|10435.8|10435.8|10435.69|10435.69|0
1654515570000|2022-06-06 11:39:30|10435.91|10435.91|10435.91|10435.91|10435.91|10435.91|10435.8|10435.8|0
1654515580000|2022-06-06 11:39:40|10435.69|10435.69|10435.36|10435.36|10435.69|10435.69|10435.36|10435.36|0
1654515600000|2022-06-06 11:40:00|10435.59|10435.59|10435.99|10435.99|10435.99|10435.99|10435.15|10435.15|0
1654515610000|2022-06-06 11:40:10|10436.64|10436.64|10436.73|10436.73|10436.73|10436.73|10436.64|10436.64|0
1654515620000|2022-06-06 11:40:20|10436.81|10436.81|10436.81|10436.81|10436.81|10436.81|10436.81|10436.81|0
1654515630000|2022-06-06 11:40:30|10436.58|10436.58|10436.75|10436.75|10436.75|10436.75|10436.58|10436.58|0
1654515660000|2022-06-06 11:41:00|10436.31|10436.31|10436.31|10436.31|10436.31|10436.31|10436.31|10436.31|0
1654515680000|2022-06-06 11:41:20|10436.99|10436.99|10436.54|10436.54|10436.99|10436.99|10436.31|10436.31|0
1654515690000|2022-06-06 11:41:30|10436.31|10436.31|10436.31|10436.31|10436.31|10436.31|10436.31|10436.31|0
1654515710000|2022-06-06 11:41:50|10436.12|10436.12|10435.44|10435.44|10436.12|10436.12|10435.44|10435.44|0
1654515720000|2022-06-06 11:42:00|10435.56|10435.56|10435.03|10435.03|10435.56|10435.56|10435.03|10435.03|0
1654515730000|2022-06-06 11:42:10|10434.6|10434.6|10434.6|10434.6|10434.6|10434.6|10434.6|10434.6|0
1654515790000|2022-06-06 11:43:10|10434.17|10434.17|10433.77|10433.77|10434.17|10434.17|10433.77|10433.77|0
1654515820000|2022-06-06 11:43:40|10433.85|10433.85|10434.25|10434.25|10434.25|10434.25|10433.85|10433.85|0
1654515840000|2022-06-06 11:44:00|10434.58|10434.58|10435.75|10435.75|10435.75|10435.75|10434.58|10434.58|0
1654515850000|2022-06-06 11:44:10|10436.17|10436.17|10436.17|10436.17|10436.17|10436.17|10436.17|10436.17|0
1654515870000|2022-06-06 11:44:30|10436.05|10436.05|10435.74|10435.74|10436.43|10436.43|10435.74|10435.74|0
1654515890000|2022-06-06 11:44:50|10435.53|10435.53|10435.31|10435.31|10435.53|10435.53|10435.31|10435.31|0
1654515910000|2022-06-06 11:45:10|10435.05|10435.05|10435.05|10435.05|10435.05|10435.05|10435.05|10435.05|0
1654515960000|2022-06-06 11:46:00|10434.62|10434.62|10434.62|10434.62|10434.62|10434.62|10434.62|10434.62|0
1654515970000|2022-06-06 11:46:10|10435.05|10435.05|10435.05|10435.05|10435.05|10435.05|10435.05|10435.05|0
1654516010000|2022-06-06 11:46:50|10435.2|10435.2|10435.64|10435.64|10435.64|10435.64|10435.2|10435.2|0
1654516020000|2022-06-06 11:47:00|10435.49|10435.49|10435.38|10435.38|10435.61|10435.61|10435.38|10435.38|0
1654516050000|2022-06-06 11:47:30|10435.16|10435.16|10435.16|10435.16|10435.16|10435.16|10435.16|10435.16|0
1654516060000|2022-06-06 11:47:40|10435.34|10435.34|10435.34|10435.34|10435.34|10435.34|10435.34|10435.34|0
1654516080000|2022-06-06 11:48:00|10435.25|10435.25|10435|10435|10435.25|10435.25|10435|10435|0
1654516090000|2022-06-06 11:48:10|10435.46|10435.46|10432.28|10432.28|10435.46|10435.46|10432.28|10432.28|0
1654516100000|2022-06-06 11:48:20|10431.96|10431.96|10431.8|10431.8|10431.96|10431.96|10431.8|10431.8|0
1654516120000|2022-06-06 11:48:40|10432.03|10432.03|10432.03|10432.03|10432.03|10432.03|10432.03|10432.03|0
1654516140000|2022-06-06 11:49:00|10432.28|10432.28|10432.28|10432.28|10432.28|10432.28|10432.28|10432.28|0
1654516150000|2022-06-06 11:49:10|10431.95|10431.95|10431.95|10431.95|10431.95|10431.95|10431.95|10431.95|0
1654516160000|2022-06-06 11:49:20|10431.69|10431.69|10431.47|10431.47|10431.69|10431.69|10431.24|10431.24|0
1654516170000|2022-06-06 11:49:30|10431.68|10431.68|10431.68|10431.68|10431.68|10431.68|10431.68|10431.68|0
1654516180000|2022-06-06 11:49:40|10430.44|10430.44|10431.22|10431.22|10431.22|10431.22|10430.44|10430.44|0
1654516240000|2022-06-06 11:50:40|10430.88|10430.88|10430.88|10430.88|10430.88|10430.88|10430.88|10430.88|0
1654516250000|2022-06-06 11:50:50|10430.6|10430.6|10430.6|10430.6|10430.6|10430.6|10430.6|10430.6|0
1654516280000|2022-06-06 11:51:20|10430.23|10430.23|10430.38|10430.38|10430.38|10430.38|10430.23|10430.23|0
1654516290000|2022-06-06 11:51:30|10430.3|10430.3|10430.75|10430.75|10430.75|10430.75|10430.3|10430.3|0
1654516300000|2022-06-06 11:51:40|10430.68|10430.68|10430.77|10430.77|10430.77|10430.77|10430.68|10430.68|0
1654516320000|2022-06-06 11:52:00|10430.96|10430.96|10431.28|10431.28|10431.28|10431.28|10430.7|10430.7|0
1654516330000|2022-06-06 11:52:10|10430.85|10430.85|10430.85|10430.85|10430.85|10430.85|10430.85|10430.85|0
1654516340000|2022-06-06 11:52:20|10431.07|10431.07|10431.3|10431.3|10431.3|10431.3|10431.07|10431.07|0
1654516370000|2022-06-06 11:52:50|10431.37|10431.37|10431.46|10431.46|10431.46|10431.46|10431.37|10431.37|0
1654516390000|2022-06-06 11:53:10|10431.58|10431.58|10432.06|10432.06|10432.06|10432.06|10431.58|10431.58|0
1654516400000|2022-06-06 11:53:20|10432.29|10432.29|10432.97|10432.97|10432.97|10432.97|10432.29|10432.29|0
1654516410000|2022-06-06 11:53:30|10433.15|10433.15|10434.81|10434.81|10434.81|10434.81|10433.15|10433.15|0
1654516430000|2022-06-06 11:53:50|10435.06|10435.06|10435.06|10435.06|10435.06|10435.06|10435.06|10435.06|0
1654516450000|2022-06-06 11:54:10|10435.17|10435.17|10435.17|10435.17|10435.28|10435.28|10435.17|10435.17|0
1654516460000|2022-06-06 11:54:20|10435.1|10435.1|10435.45|10435.45|10435.45|10435.45|10435.1|10435.1|0
1654516490000|2022-06-06 11:54:50|10435.58|10435.58|10435.58|10435.58|10435.58|10435.58|10435.58|10435.58|0
1654516500000|2022-06-06 11:55:00|10436.45|10436.45|10439.7|10439.7|10439.7|10439.7|10436.45|10436.45|0
1654516510000|2022-06-06 11:55:10|10439.93|10439.93|10440.5|10440.5|10440.5|10440.5|10439.82|10439.82|0
1654516520000|2022-06-06 11:55:20|10440.34|10440.34|10440.57|10440.57|10440.73|10440.73|10440.34|10440.34|0
1654516530000|2022-06-06 11:55:30|10440.8|10440.8|10440.57|10440.57|10440.8|10440.8|10440.57|10440.57|0
1654516560000|2022-06-06 11:56:00|10440.82|10440.82|10440.82|10440.82|10440.82|10440.82|10440.82|10440.82|0
1654516570000|2022-06-06 11:56:10|10441.04|10441.04|10441.04|10441.04|10441.26|10441.26|10441.04|10441.04|0
1654516600000|2022-06-06 11:56:40|10441.15|10441.15|10441.13|10441.13|10441.15|10441.15|10441.04|10441.04|0
1654516620000|2022-06-06 11:57:00|10440.97|10440.97|10440.97|10440.97|10441.13|10441.13|10440.97|10440.97|0
1654516650000|2022-06-06 11:57:30|10441.18|10441.18|10441.18|10441.18|10441.18|10441.18|10441.18|10441.18|0
1654516660000|2022-06-06 11:57:40|10441.54|10441.54|10441.54|10441.54|10441.54|10441.54|10441.54|10441.54|0
1654516680000|2022-06-06 11:58:00|10441.76|10441.76|10443.33|10443.33|10443.33|10443.33|10441.76|10441.76|0
1654516690000|2022-06-06 11:58:10|10443.56|10443.56|10446.79|10446.79|10446.79|10446.79|10443.56|10443.56|0
1654516700000|2022-06-06 11:58:20|10447.22|10447.22|10447.64|10447.64|10447.64|10447.64|10447.22|10447.22|0
1654516710000|2022-06-06 11:58:30|10448.35|10448.35|10449.89|10449.89|10449.89|10449.89|10448.35|10448.35|0
1654516720000|2022-06-06 11:58:40|10450.12|10450.12|10450.12|10450.12|10450.12|10450.12|10450.12|10450.12|0
1654516730000|2022-06-06 11:58:50|10450.52|10450.52|10450.09|10450.09|10450.52|10450.52|10450.09|10450.09|0
1654516740000|2022-06-06 11:59:00|10450.46|10450.46|10452.19|10452.19|10452.97|10452.97|10450.46|10450.46|0
1654516750000|2022-06-06 11:59:10|10451.96|10451.96|10452.39|10452.39|10452.39|10452.39|10451.96|10451.96|0
1654516760000|2022-06-06 11:59:20|10452.69|10452.69|10452.54|10452.54|10452.69|10452.69|10452.54|10452.54|0
1654516770000|2022-06-06 11:59:30|10454.1|10454.1|10453.43|10453.43|10454.1|10454.1|10453.43|10453.43|0
1654516780000|2022-06-06 11:59:40|10452.77|10452.77|10452.77|10452.77|10452.77|10452.77|10452.77|10452.77|0
1654516790000|2022-06-06 11:59:50|10453.23|10453.23|10454.09|10454.09|10454.09|10454.09|10453.23|10453.23|0
1654516800000|2022-06-06 12:00:00|10454.31|10454.31|10455.1|10455.1|10455.1|10455.1|10454.31|10454.31|0
1654516810000|2022-06-06 12:00:10|10455.32|10455.32|10455.56|10455.56|10455.56|10455.56|10455.32|10455.32|0
1654516820000|2022-06-06 12:00:20|10455.44|10455.44|10455.85|10455.85|10455.85|10455.85|10455.19|10455.19|0
1654516840000|2022-06-06 12:00:40|10456.01|10456.01|10456.17|10456.17|10456.17|10456.17|10456.01|10456.01|0
1654516870000|2022-06-06 12:01:10|10455.94|10455.94|10455.76|10455.76|10455.94|10455.94|10455.76|10455.76|0
1654516880000|2022-06-06 12:01:20|10455.53|10455.53|10453.97|10453.97|10455.53|10455.53|10453.97|10453.97|0
1654516890000|2022-06-06 12:01:30|10453.09|10453.09|10452.28|10452.28|10453.09|10453.09|10452.28|10452.28|0
1654516920000|2022-06-06 12:02:00|10452.15|10452.15|10452.03|10452.03|10452.15|10452.15|10452.03|10452.03|0
1654516970000|2022-06-06 12:02:50|10451.78|10451.78|10451.78|10451.78|10451.78|10451.78|10451.78|10451.78|0
1654516980000|2022-06-06 12:03:00|10451.34|10451.34|10451.34|10451.34|10451.34|10451.34|10451.34|10451.34|0
1654516990000|2022-06-06 12:03:10|10451.11|10451.11|10451.11|10451.11|10451.11|10451.11|10451.11|10451.11|0
1654517020000|2022-06-06 12:03:40|10450.38|10450.38|10450.15|10450.15|10451.03|10451.03|10450.15|10450.15|0
1654517030000|2022-06-06 12:03:50|10449.47|10449.47|10449.7|10449.7|10449.7|10449.7|10449.47|10449.47|0
1654517040000|2022-06-06 12:04:00|10449.8|10449.8|10450.18|10450.18|10450.18|10450.18|10449.8|10449.8|0
1654517050000|2022-06-06 12:04:10|10449.83|10449.83|10449.7|10449.7|10449.83|10449.83|10449.7|10449.7|0
1654517100000|2022-06-06 12:05:00|10449.92|10449.92|10450.8|10450.8|10450.8|10450.8|10449.92|10449.92|0
1654517110000|2022-06-06 12:05:10|10450.88|10450.88|10450.88|10450.88|10450.88|10450.88|10450.88|10450.88|0
1654517120000|2022-06-06 12:05:20|10451.26|10451.26|10451.35|10451.35|10451.35|10451.35|10451.26|10451.26|0
1654517130000|2022-06-06 12:05:30|10451.58|10451.58|10451.58|10451.58|10451.58|10451.58|10451.58|10451.58|0
1654517150000|2022-06-06 12:05:50|10451.86|10451.86|10452.77|10452.77|10452.77|10452.77|10451.86|10451.86|0
1654517160000|2022-06-06 12:06:00|10452.58|10452.58|10452.49|10452.49|10452.58|10452.58|10452.49|10452.49|0
1654517170000|2022-06-06 12:06:10|10452.38|10452.38|10452.1|10452.1|10452.38|10452.38|10452.1|10452.1|0
1654517190000|2022-06-06 12:06:30|10451.87|10451.87|10451.65|10451.65|10451.87|10451.87|10451.65|10451.65|0
1654517210000|2022-06-06 12:06:50|10451.42|10451.42|10451.88|10451.88|10451.88|10451.88|10451.42|10451.42|0
1654517220000|2022-06-06 12:07:00|10450.31|10450.31|10450.1|10450.1|10450.53|10450.53|10450.1|10450.1|0
1654517230000|2022-06-06 12:07:10|10449.98|10449.98|10449.98|10449.98|10449.98|10449.98|10449.98|10449.98|0
1654517240000|2022-06-06 12:07:20|10450.2|10450.2|10450.2|10450.2|10450.2|10450.2|10450.2|10450.2|0
1654517270000|2022-06-06 12:07:50|10450.43|10450.43|10450.43|10450.43|10450.43|10450.43|10450.43|10450.43|0
1654517280000|2022-06-06 12:08:00|10450.2|10450.2|10450.2|10450.2|10450.2|10450.2|10450.2|10450.2|0
1654517310000|2022-06-06 12:08:30|10450.31|10450.31|10450.31|10450.31|10450.31|10450.31|10450.31|10450.31|0
1654517340000|2022-06-06 12:09:00|10450.84|10450.84|10452.4|10452.4|10452.4|10452.4|10450.84|10450.84|0
1654517350000|2022-06-06 12:09:10|10452.79|10452.79|10452.79|10452.79|10452.79|10452.79|10452.79|10452.79|0
1654517360000|2022-06-06 12:09:20|10453.22|10453.22|10453.22|10453.22|10453.22|10453.22|10453.22|10453.22|0
1654517370000|2022-06-06 12:09:30|10452.96|10452.96|10452.84|10452.84|10452.96|10452.96|10452.84|10452.84|0
1654517380000|2022-06-06 12:09:40|10452.93|10452.93|10453.62|10453.62|10453.62|10453.62|10452.93|10452.93|0
1654517400000|2022-06-06 12:10:00|10453.43|10453.43|10453.43|10453.43|10453.43|10453.43|10453.43|10453.43|0
1654517410000|2022-06-06 12:10:10|10453.52|10453.52|10453.52|10453.52|10453.52|10453.52|10453.52|10453.52|0
1654517420000|2022-06-06 12:10:20|10453.43|10453.43|10453.43|10453.43|10453.43|10453.43|10453.43|10453.43|0
1654517430000|2022-06-06 12:10:30|10453.66|10453.66|10453.66|10453.66|10453.66|10453.66|10453.66|10453.66|0
1654517440000|2022-06-06 12:10:40|10453.83|10453.83|10453.83|10453.83|10453.83|10453.83|10453.83|10453.83|0
1654517450000|2022-06-06 12:10:50|10453.92|10453.92|10453.92|10453.92|10453.92|10453.92|10453.92|10453.92|0
1654517460000|2022-06-06 12:11:00|10453.68|10453.68|10453.68|10453.68|10453.68|10453.68|10453.68|10453.68|0
1654517490000|2022-06-06 12:11:30|10453.5|10453.5|10453.8|10453.8|10453.8|10453.8|10453.5|10453.5|0
1654517530000|2022-06-06 12:12:10|10454.59|10454.59|10454.44|10454.44|10454.59|10454.59|10454.44|10454.44|0
1654517570000|2022-06-06 12:12:50|10454.31|10454.31|10454.31|10454.31|10454.31|10454.31|10454.31|10454.31|0
1654517620000|2022-06-06 12:13:40|10454.14|10454.14|10453.96|10453.96|10454.14|10454.14|10453.96|10453.96|0
1654517630000|2022-06-06 12:13:50|10453.84|10453.84|10453.05|10453.05|10453.84|10453.84|10453.05|10453.05|0
1654517640000|2022-06-06 12:14:00|10452.98|10452.98|10453.07|10453.07|10453.07|10453.07|10452.98|10452.98|0
1654517670000|2022-06-06 12:14:30|10452.63|10452.63|10452.4|10452.4|10452.63|10452.63|10452.4|10452.4|0
1654517680000|2022-06-06 12:14:40|10452.07|10452.07|10452.07|10452.07|10452.07|10452.07|10452.07|10452.07|0
1654517690000|2022-06-06 12:14:50|10452.27|10452.27|10452.46|10452.46|10452.46|10452.46|10452.27|10452.27|0
1654517700000|2022-06-06 12:15:00|10452.36|10452.36|10452.2|10452.2|10452.36|10452.36|10452.2|10452.2|0
1654517730000|2022-06-06 12:15:30|10452.43|10452.43|10452.2|10452.2|10452.43|10452.43|10452.2|10452.2|0
1654517750000|2022-06-06 12:15:50|10452.45|10452.45|10451.39|10451.39|10452.45|10452.45|10451.39|10451.39|0
1654517780000|2022-06-06 12:16:20|10451.64|10451.64|10451.86|10451.86|10451.86|10451.86|10451.64|10451.64|0
1654517800000|2022-06-06 12:16:40|10451.43|10451.43|10451.43|10451.43|10451.43|10451.43|10451.43|10451.43|0
1654517810000|2022-06-06 12:16:50|10451.86|10451.86|10451.86|10451.86|10451.86|10451.86|10451.86|10451.86|0
1654517820000|2022-06-06 12:17:00|10452.22|10452.22|10452.48|10452.48|10452.48|10452.48|10452.22|10452.22|0
1654517830000|2022-06-06 12:17:10|10452.32|10452.32|10453.27|10453.27|10453.27|10453.27|10452.32|10452.32|0
1654517840000|2022-06-06 12:17:20|10453.46|10453.46|10453.46|10453.46|10453.46|10453.46|10453.46|10453.46|0
1654517870000|2022-06-06 12:17:50|10453.27|10453.27|10453.27|10453.27|10453.27|10453.27|10453.27|10453.27|0
1654517880000|2022-06-06 12:18:00|10453.14|10453.14|10453.14|10453.14|10453.14|10453.14|10453.14|10453.14|0
1654517890000|2022-06-06 12:18:10|10453.93|10453.93|10456.53|10456.53|10456.53|10456.53|10453.93|10453.93|0
1654517930000|2022-06-06 12:18:50|10456.75|10456.75|10456.75|10456.75|10456.75|10456.75|10456.75|10456.75|0
1654517940000|2022-06-06 12:19:00|10456.52|10456.52|10456.52|10456.52|10456.52|10456.52|10456.52|10456.52|0
1654517950000|2022-06-06 12:19:10|10456.9|10456.9|10456.9|10456.9|10456.9|10456.9|10456.9|10456.9|0
1654517960000|2022-06-06 12:19:20|10456.12|10456.12|10456.12|10456.12|10456.12|10456.12|10456.12|10456.12|0
1654517970000|2022-06-06 12:19:30|10456.34|10456.34|10456.34|10456.34|10456.34|10456.34|10456.34|10456.34|0
1654517980000|2022-06-06 12:19:40|10456.77|10456.77|10456.77|10456.77|10456.77|10456.77|10456.77|10456.77|0
1654518000000|2022-06-06 12:20:00|10457.2|10457.2|10458.05|10458.05|10458.05|10458.05|10457.2|10457.2|0
1654518030000|2022-06-06 12:20:30|10457.62|10457.62|10457.62|10457.62|10457.62|10457.62|10457.62|10457.62|0
1654518060000|2022-06-06 12:21:00|10457.85|10457.85|10457.4|10457.4|10458.08|10458.08|10457.4|10457.4|0
1654518070000|2022-06-06 12:21:10|10457.17|10457.17|10457.17|10457.17|10457.17|10457.17|10457.17|10457.17|0
1654518080000|2022-06-06 12:21:20|10457.01|10457.01|10457.01|10457.01|10457.01|10457.01|10457.01|10457.01|0
1654518120000|2022-06-06 12:22:00|10456.82|10456.82|10456.82|10456.82|10456.82|10456.82|10456.82|10456.82|0
1654518150000|2022-06-06 12:22:30|10457.18|10457.18|10457.18|10457.18|10457.18|10457.18|10457.18|10457.18|0
1654518180000|2022-06-06 12:23:00|10456.95|10456.95|10457.63|10457.63|10457.63|10457.63|10456.95|10456.95|0
1654518190000|2022-06-06 12:23:10|10456.85|10456.85|10456.85|10456.85|10456.85|10456.85|10456.85|10456.85|0
1654518210000|2022-06-06 12:23:30|10456.69|10456.69|10456.74|10456.74|10456.85|10456.85|10456.69|10456.69|0
1654518240000|2022-06-06 12:24:00|10456.56|10456.56|10456.38|10456.38|10456.56|10456.56|10456.38|10456.38|0
1654518260000|2022-06-06 12:24:20|10456.06|10456.06|10456.06|10456.06|10456.06|10456.06|10456.06|10456.06|0
1654518270000|2022-06-06 12:24:30|10456.38|10456.38|10456.88|10456.88|10456.88|10456.88|10456.38|10456.38|0
1654518280000|2022-06-06 12:24:40|10455.87|10455.87|10455.21|10455.21|10455.87|10455.87|10455.21|10455.21|0
1654518290000|2022-06-06 12:24:50|10454.78|10454.78|10454.78|10454.78|10454.78|10454.78|10454.78|10454.78|0
1654518300000|2022-06-06 12:25:00|10454.69|10454.69|10453.8|10453.8|10454.69|10454.69|10453.8|10453.8|0
1654518310000|2022-06-06 12:25:10|10453.02|10453.02|10453.02|10453.02|10453.02|10453.02|10453.02|10453.02|0
1654518340000|2022-06-06 12:25:40|10453.1|10453.1|10452.87|10452.87|10453.1|10453.1|10452.87|10452.87|0
1654518350000|2022-06-06 12:25:50|10452.21|10452.21|10452.87|10452.87|10452.87|10452.87|10452.21|10452.21|0
1654518360000|2022-06-06 12:26:00|10452.79|10452.79|10452.53|10452.53|10452.79|10452.79|10452.53|10452.53|0
1654518370000|2022-06-06 12:26:10|10452.96|10452.96|10452.96|10452.96|10452.96|10452.96|10452.96|10452.96|0
1654518420000|2022-06-06 12:27:00|10452.83|10452.83|10452.96|10452.96|10452.96|10452.96|10452.83|10452.83|0
1654518430000|2022-06-06 12:27:10|10453.18|10453.18|10453.18|10453.18|10453.18|10453.18|10453.18|10453.18|0
1654518470000|2022-06-06 12:27:50|10453.29|10453.29|10453.29|10453.29|10453.29|10453.29|10453.29|10453.29|0
1654518500000|2022-06-06 12:28:20|10454.08|10454.08|10453.85|10453.85|10454.08|10454.08|10453.85|10453.85|0
1654518510000|2022-06-06 12:28:30|10454.08|10454.08|10454.25|10454.25|10454.25|10454.25|10453.99|10453.99|0
1654518520000|2022-06-06 12:28:40|10454.15|10454.15|10454.34|10454.34|10454.34|10454.34|10454.15|10454.15|0
1654518540000|2022-06-06 12:29:00|10454.11|10454.11|10454.11|10454.11|10454.11|10454.11|10454.11|10454.11|0
1654518550000|2022-06-06 12:29:10|10453.9|10453.9|10453.44|10453.44|10453.9|10453.9|10453.44|10453.44|0
1654518560000|2022-06-06 12:29:20|10453.26|10453.26|10453.26|10453.26|10453.26|10453.26|10453.26|10453.26|0
1654518570000|2022-06-06 12:29:30|10453.41|10453.41|10453.41|10453.41|10453.41|10453.41|10453.41|10453.41|0
1654518580000|2022-06-06 12:29:40|10453.6|10453.6|10453.7|10453.7|10453.7|10453.7|10453.6|10453.6|0
1654518590000|2022-06-06 12:29:50|10453.51|10453.51|10453.51|10453.51|10453.51|10453.51|10453.51|10453.51|0
1654518600000|2022-06-06 12:30:00|10453.28|10453.28|10452.62|10452.62|10453.28|10453.28|10452.62|10452.62|0
1654518630000|2022-06-06 12:30:30|10452.88|10452.88|10452.88|10452.88|10452.88|10452.88|10452.88|10452.88|0
1654518650000|2022-06-06 12:30:50|10453.31|10453.31|10453.31|10453.31|10453.31|10453.31|10453.31|10453.31|0
1654518690000|2022-06-06 12:31:30|10453.42|10453.42|10453.42|10453.42|10453.42|10453.42|10453.42|10453.42|0
1654518720000|2022-06-06 12:32:00|10453.85|10453.85|10453.85|10453.85|10453.85|10453.85|10453.85|10453.85|0
1654518740000|2022-06-06 12:32:20|10453.99|10453.99|10453.99|10453.99|10453.99|10453.99|10453.99|10453.99|0
1654518750000|2022-06-06 12:32:30|10453.77|10453.77|10453.62|10453.62|10453.77|10453.77|10453.62|10453.62|0
1654518770000|2022-06-06 12:32:50|10453.7|10453.7|10453.7|10453.7|10453.7|10453.7|10452.91|10452.91|0
1654518780000|2022-06-06 12:33:00|10453.77|10453.77|10453.77|10453.77|10453.77|10453.77|10453.77|10453.77|0
1654518790000|2022-06-06 12:33:10|10453.98|10453.98|10453.98|10453.98|10453.98|10453.98|10453.98|10453.98|0
1654518810000|2022-06-06 12:33:30|10453.87|10453.87|10453.65|10453.65|10453.87|10453.87|10453.65|10453.65|0
1654518830000|2022-06-06 12:33:50|10453.36|10453.36|10453.28|10453.28|10453.36|10453.36|10453.17|10453.17|0
1654518860000|2022-06-06 12:34:20|10452.95|10452.95|10452.95|10452.95|10452.95|10452.95|10452.95|10452.95|0
1654518880000|2022-06-06 12:34:40|10453.41|10453.41|10453.41|10453.41|10453.41|10453.41|10453.41|10453.41|0
1654518900000|2022-06-06 12:35:00|10453.33|10453.33|10453.43|10453.43|10453.43|10453.43|10453.2|10453.2|0
1654518920000|2022-06-06 12:35:20|10453.21|10453.21|10453.21|10453.21|10453.21|10453.21|10453.21|10453.21|0
1654518940000|2022-06-06 12:35:40|10453.65|10453.65|10453.65|10453.65|10453.65|10453.65|10453.65|10453.65|0
1654518950000|2022-06-06 12:35:50|10454.09|10454.09|10454.09|10454.09|10454.09|10454.09|10454.09|10454.09|0
1654518970000|2022-06-06 12:36:10|10453.86|10453.86|10453.86|10453.86|10453.86|10453.86|10453.86|10453.86|0
1654518980000|2022-06-06 12:36:20|10454.1|10454.1|10454.42|10454.42|10454.42|10454.42|10454.1|10454.1|0
1654518990000|2022-06-06 12:36:30|10454.02|10454.02|10454.02|10454.02|10454.02|10454.02|10454.02|10454.02|0
1654519000000|2022-06-06 12:36:40|10453.94|10453.94|10453.56|10453.56|10453.94|10453.94|10453.56|10453.56|0
1654519010000|2022-06-06 12:36:50|10453.37|10453.37|10454.25|10454.25|10454.25|10454.25|10453.37|10453.37|0
1654519030000|2022-06-06 12:37:10|10454.12|10454.12|10454.12|10454.12|10454.12|10454.12|10454.12|10454.12|0
1654519050000|2022-06-06 12:37:30|10454.23|10454.23|10453.8|10453.8|10454.23|10454.23|10453.8|10453.8|0
1654519060000|2022-06-06 12:37:40|10453.71|10453.71|10453.71|10453.71|10453.71|10453.71|10453.71|10453.71|0
1654519110000|2022-06-06 12:38:30|10454.06|10454.06|10454.06|10454.06|10454.06|10454.06|10454.06|10454.06|0
1654519120000|2022-06-06 12:38:40|10453.94|10453.94|10453.94|10453.94|10453.94|10453.94|10453.94|10453.94|0
1654519140000|2022-06-06 12:39:00|10454.16|10454.16|10454.16|10454.16|10454.16|10454.16|10454.16|10454.16|0
1654519150000|2022-06-06 12:39:10|10454.62|10454.62|10454.79|10454.79|10454.79|10454.79|10454.62|10454.62|0
1654519170000|2022-06-06 12:39:30|10455.23|10455.23|10456.8|10456.8|10456.8|10456.8|10455.23|10455.23|0
1654519180000|2022-06-06 12:39:40|10456.36|10456.36|10456.36|10456.36|10456.36|10456.36|10456.36|10456.36|0
1654519200000|2022-06-06 12:40:00|10456.79|10456.79|10456.79|10456.79|10456.79|10456.79|10456.79|10456.79|0
1654519290000|2022-06-06 12:41:30|10456.98|10456.98|10457.07|10457.07|10457.07|10457.07|10456.98|10456.98|0
1654519310000|2022-06-06 12:41:50|10456.98|10456.98|10456.98|10456.98|10456.98|10456.98|10456.98|10456.98|0
1654519320000|2022-06-06 12:42:00|10457.26|10457.26|10457.26|10457.26|10457.26|10457.26|10457.26|10457.26|0
1654519370000|2022-06-06 12:42:50|10457.18|10457.18|10457.18|10457.18|10457.18|10457.18|10457.18|10457.18|0
1654519380000|2022-06-06 12:43:00|10457.43|10457.43|10456.97|10456.97|10457.43|10457.43|10456.97|10456.97|0
1654519390000|2022-06-06 12:43:10|10457.2|10457.2|10457.2|10457.2|10457.2|10457.2|10457.2|10457.2|0
1654519420000|2022-06-06 12:43:40|10457.3|10457.3|10457.3|10457.3|10457.3|10457.3|10457.3|10457.3|0
1654519440000|2022-06-06 12:44:00|10457.17|10457.17|10457.66|10457.66|10457.66|10457.66|10456.85|10456.85|0
1654519450000|2022-06-06 12:44:10|10457.82|10457.82|10457.82|10457.82|10457.82|10457.82|10457.82|10457.82|0
1654519460000|2022-06-06 12:44:20|10457.66|10457.66|10457.82|10457.82|10457.82|10457.82|10457.66|10457.66|0
1654519470000|2022-06-06 12:44:30|10458.32|10458.32|10458.55|10458.55|10458.55|10458.55|10458.32|10458.32|0
1654519480000|2022-06-06 12:44:40|10458.73|10458.73|10458.73|10458.73|10458.73|10458.73|10458.73|10458.73|0
1654519490000|2022-06-06 12:44:50|10458.98|10458.98|10459.48|10459.48|10459.48|10459.48|10458.98|10458.98|0
1654519500000|2022-06-06 12:45:00|10459.78|10459.78|10459.78|10459.78|10459.78|10459.78|10459.78|10459.78|0
1654519510000|2022-06-06 12:45:10|10460.01|10460.01|10459.91|10459.91|10460.01|10460.01|10459.78|10459.78|0
1654519520000|2022-06-06 12:45:20|10460.08|10460.08|10460.25|10460.25|10460.25|10460.25|10460.08|10460.08|0
1654519550000|2022-06-06 12:45:50|10460.47|10460.47|10460.83|10460.83|10460.83|10460.83|10460.47|10460.47|0
1654519560000|2022-06-06 12:46:00|10461.28|10461.28|10462.04|10462.04|10462.04|10462.04|10461.05|10461.05|0
1654519580000|2022-06-06 12:46:20|10464.06|10464.06|10464.84|10464.84|10464.84|10464.84|10464.06|10464.06|0
1654519590000|2022-06-06 12:46:30|10465.21|10465.21|10465.21|10465.21|10465.21|10465.21|10465.21|10465.21|0
1654519600000|2022-06-06 12:46:40|10465.5|10465.5|10467.54|10467.54|10467.54|10467.54|10465.5|10465.5|0
1654519610000|2022-06-06 12:46:50|10468.2|10468.2|10470.07|10470.07|10470.07|10470.07|10468.2|10468.2|0
1654519620000|2022-06-06 12:47:00|10470.75|10470.75|10470.91|10470.91|10471.14|10471.14|10470.75|10470.75|0
1654519630000|2022-06-06 12:47:10|10471.08|10471.08|10471.58|10471.58|10471.58|10471.58|10471.08|10471.08|0
1654519650000|2022-06-06 12:47:30|10471.8|10471.8|10471.8|10471.8|10471.8|10471.8|10471.8|10471.8|0
1654519680000|2022-06-06 12:48:00|10471.91|10471.91|10471.46|10471.46|10471.91|10471.91|10471.46|10471.46|0
1654519690000|2022-06-06 12:48:10|10471.29|10471.29|10471.29|10471.29|10471.29|10471.29|10471.29|10471.29|0
1654519700000|2022-06-06 12:48:20|10471.12|10471.12|10471.12|10471.12|10471.12|10471.12|10471.12|10471.12|0
1654519740000|2022-06-06 12:49:00|10471.27|10471.27|10471.12|10471.12|10471.27|10471.27|10471.12|10471.12|0
1654519750000|2022-06-06 12:49:10|10471.34|10471.34|10471.79|10471.79|10471.79|10471.79|10471.34|10471.34|0
1654519760000|2022-06-06 12:49:20|10471.34|10471.34|10471.17|10471.17|10471.34|10471.34|10471.17|10471.17|0
1654519770000|2022-06-06 12:49:30|10470.73|10470.73|10470.89|10470.89|10471.36|10471.36|10470.73|10470.73|0
1654519780000|2022-06-06 12:49:40|10470.46|10470.46|10470.46|10470.46|10470.46|10470.46|10470.46|10470.46|0
1654519800000|2022-06-06 12:50:00|10470.29|10470.29|10469.61|10469.61|10470.29|10470.29|10469.61|10469.61|0
1654519810000|2022-06-06 12:50:10|10469.42|10469.42|10469.42|10469.42|10469.42|10469.42|10469.42|10469.42|0
1654519820000|2022-06-06 12:50:20|10469.2|10469.2|10468.51|10468.51|10469.31|10469.31|10468.51|10468.51|0
1654519830000|2022-06-06 12:50:30|10468.89|10468.89|10468.89|10468.89|10468.89|10468.89|10468.89|10468.89|0
1654519840000|2022-06-06 12:50:40|10468.78|10468.78|10468.78|10468.78|10468.78|10468.78|10468.78|10468.78|0
1654519860000|2022-06-06 12:51:00|10468|10468|10466.75|10466.75|10468|10468|10466.75|10466.75|0
1654519870000|2022-06-06 12:51:10|10467.43|10467.43|10467.99|10467.99|10467.99|10467.99|10467.43|10467.43|0
1654519930000|2022-06-06 12:52:10|10468.22|10468.22|10467.99|10467.99|10468.22|10468.22|10467.99|10467.99|0
1654519940000|2022-06-06 12:52:20|10467.9|10467.9|10467.9|10467.9|10467.9|10467.9|10467.9|10467.9|0
1654519980000|2022-06-06 12:53:00|10468.35|10468.35|10468.35|10468.35|10468.35|10468.35|10468.35|10468.35|0
1654519990000|2022-06-06 12:53:10|10467.67|10467.67|10467.67|10467.67|10468.12|10468.12|10467.22|10467.22|0
1654520000000|2022-06-06 12:53:20|10467.45|10467.45|10467.45|10467.45|10467.45|10467.45|10467.45|10467.45|0
1654520020000|2022-06-06 12:53:40|10467.63|10467.63|10467.42|10467.42|10467.63|10467.63|10467.42|10467.42|0
1654520030000|2022-06-06 12:53:50|10467.88|10467.88|10467.88|10467.88|10467.88|10467.88|10467.88|10467.88|0
1654520040000|2022-06-06 12:54:00|10468.33|10468.33|10470.05|10470.05|10470.05|10470.05|10468.33|10468.33|0
1654520060000|2022-06-06 12:54:20|10469.82|10469.82|10470.27|10470.27|10470.27|10470.27|10469.82|10469.82|0
1654520070000|2022-06-06 12:54:30|10470.02|10470.02|10472.56|10472.56|10473.12|10473.12|10470.02|10470.02|0
1654520100000|2022-06-06 12:55:00|10472.71|10472.71|10472.93|10472.93|10472.93|10472.93|10472.71|10472.71|0
1654520110000|2022-06-06 12:55:10|10472.48|10472.48|10472.48|10472.48|10472.48|10472.48|10472.48|10472.48|0
1654520120000|2022-06-06 12:55:20|10472.71|10472.71|10472.25|10472.25|10472.71|10472.71|10472.25|10472.25|0
1654520140000|2022-06-06 12:55:40|10472.03|10472.03|10472.03|10472.03|10472.03|10472.03|10472.03|10472.03|0
1654520150000|2022-06-06 12:55:50|10472.38|10472.38|10472.45|10472.45|10472.45|10472.45|10472.38|10472.38|0
1654520160000|2022-06-06 12:56:00|10472.58|10472.58|10472.58|10472.58|10472.58|10472.58|10472.58|10472.58|0
1654520170000|2022-06-06 12:56:10|10472.95|10472.95|10472.95|10472.95|10472.95|10472.95|10472.95|10472.95|0
1654520180000|2022-06-06 12:56:20|10473.4|10473.4|10473.62|10473.62|10473.62|10473.62|10473.4|10473.4|0
1654520240000|2022-06-06 12:57:20|10473.85|10473.85|10474.07|10474.07|10474.07|10474.07|10473.85|10473.85|0
1654520260000|2022-06-06 12:57:40|10473.29|10473.29|10473.51|10473.51|10473.51|10473.51|10473.29|10473.29|0
1654520280000|2022-06-06 12:58:00|10473.06|10473.06|10473.51|10473.51|10473.51|10473.51|10473.06|10473.06|0
1654520290000|2022-06-06 12:58:10|10473.29|10473.29|10473.29|10473.29|10473.29|10473.29|10473.29|10473.29|0
1654520300000|2022-06-06 12:58:20|10473.06|10473.06|10474.18|10474.18|10474.18|10474.18|10473.06|10473.06|0
1654520310000|2022-06-06 12:58:30|10474.28|10474.28|10474.73|10474.73|10474.73|10474.73|10474.28|10474.28|0
1654520320000|2022-06-06 12:58:40|10474.96|10474.96|10476.02|10476.02|10476.02|10476.02|10474.96|10474.96|0
1654520330000|2022-06-06 12:58:50|10476.81|10476.81|10476.81|10476.81|10476.81|10476.81|10476.81|10476.81|0
1654520340000|2022-06-06 12:59:00|10477.26|10477.26|10477.26|10477.26|10477.26|10477.26|10477.26|10477.26|0
1654520350000|2022-06-06 12:59:10|10477.76|10477.76|10477.76|10477.76|10477.76|10477.76|10477.76|10477.76|0
1654520360000|2022-06-06 12:59:20|10477.32|10477.32|10477.14|10477.14|10477.32|10477.32|10477.14|10477.14|0
1654520370000|2022-06-06 12:59:30|10476.77|10476.77|10478.04|10478.04|10478.21|10478.21|10476.77|10476.77|0
1654520390000|2022-06-06 12:59:50|10477.67|10477.67|10477.67|10477.67|10477.67|10477.67|10477.67|10477.67|0
1654520400000|2022-06-06 13:00:00|10478|10478|10478|10478|10478|10478|10478|10478|0
1654520430000|2022-06-06 13:00:30|10478.38|10478.38|10478.38|10478.38|10478.38|10478.38|10478.38|10478.38|0
1654520450000|2022-06-06 13:00:50|10478.05|10478.05|10473.68|10473.68|10478.05|10478.05|10473.68|10473.68|0
1654520460000|2022-06-06 13:01:00|10473.52|10473.52|10473.37|10473.37|10473.68|10473.68|10473.37|10473.37|0
1654520470000|2022-06-06 13:01:10|10472.94|10472.94|10473.74|10473.74|10473.74|10473.74|10472.94|10472.94|0
1654520480000|2022-06-06 13:01:20|10473.28|10473.28|10473.28|10473.28|10473.28|10473.28|10473.28|10473.28|0
1654520490000|2022-06-06 13:01:30|10473.53|10473.53|10473.07|10473.07|10473.53|10473.53|10473.07|10473.07|0
1654520510000|2022-06-06 13:01:50|10472.71|10472.71|10472.71|10472.71|10472.71|10472.71|10472.71|10472.71|0
1654520520000|2022-06-06 13:02:00|10472.53|10472.53|10472.53|10472.53|10472.53|10472.53|10472.53|10472.53|0
1654520530000|2022-06-06 13:02:10|10472.64|10472.64|10472.97|10472.97|10472.97|10472.97|10472.64|10472.64|0
1654520540000|2022-06-06 13:02:20|10473.06|10473.06|10473.06|10473.06|10473.06|10473.06|10473.06|10473.06|0
1654520560000|2022-06-06 13:02:40|10472.83|10472.83|10472.64|10472.64|10472.83|10472.83|10472.46|10472.46|0
1654520570000|2022-06-06 13:02:50|10472.21|10472.21|10473.43|10473.43|10473.43|10473.43|10472.21|10472.21|0
1654520580000|2022-06-06 13:03:00|10473.2|10473.2|10472.74|10472.74|10473.2|10473.2|10472.74|10472.74|0
1654520590000|2022-06-06 13:03:10|10473.43|10473.43|10473.43|10473.43|10473.43|10473.43|10473.27|10473.27|0
1654520610000|2022-06-06 13:03:30|10473|10473|10473|10473|10473|10473|10473|10473|0
1654520620000|2022-06-06 13:03:40|10472.55|10472.55|10473.41|10473.41|10473.41|10473.41|10472.55|10472.55|0
1654520640000|2022-06-06 13:04:00|10472.97|10472.97|10472.97|10472.97|10472.97|10472.97|10472.97|10472.97|0
1654520660000|2022-06-06 13:04:20|10472.73|10472.73|10472.73|10472.73|10472.73|10472.73|10472.73|10472.73|0
1654520670000|2022-06-06 13:04:30|10472.1|10472.1|10472.1|10472.1|10472.1|10472.1|10472.1|10472.1|0
1654520680000|2022-06-06 13:04:40|10472.46|10472.46|10472.21|10472.21|10472.46|10472.46|10472.21|10472.21|0
1654520700000|2022-06-06 13:05:00|10472.99|10472.99|10472.99|10472.99|10472.99|10472.99|10472.99|10472.99|0
1654520710000|2022-06-06 13:05:10|10472.82|10472.82|10472.82|10472.82|10472.82|10472.82|10472.82|10472.82|0
1654520720000|2022-06-06 13:05:20|10473.25|10473.25|10473.08|10473.08|10473.25|10473.25|10473.08|10473.08|0
1654520740000|2022-06-06 13:05:40|10473.18|10473.18|10473.41|10473.41|10473.41|10473.41|10473.18|10473.18|0
1654520750000|2022-06-06 13:05:50|10472.96|10472.96|10473.18|10473.18|10473.18|10473.18|10472.96|10472.96|0
1654520760000|2022-06-06 13:06:00|10473.06|10473.06|10473.29|10473.29|10473.29|10473.29|10473.06|10473.06|0
1654520770000|2022-06-06 13:06:10|10473.06|10473.06|10473.06|10473.06|10473.06|10473.06|10473.06|10473.06|0
1654520780000|2022-06-06 13:06:20|10473.29|10473.29|10473.48|10473.48|10473.48|10473.48|10473.29|10473.29|0
1654520820000|2022-06-06 13:07:00|10473.03|10473.03|10473.25|10473.25|10473.25|10473.25|10473.03|10473.03|0
1654520840000|2022-06-06 13:07:20|10473.17|10473.17|10473.17|10473.17|10473.17|10473.17|10473.17|10473.17|0
1654520850000|2022-06-06 13:07:30|10473.34|10473.34|10473.34|10473.34|10473.34|10473.34|10473.34|10473.34|0
1654520870000|2022-06-06 13:07:50|10473.15|10473.15|10473.94|10473.94|10473.94|10473.94|10473.15|10473.15|0
1654520880000|2022-06-06 13:08:00|10473.68|10473.68|10473.6|10473.6|10473.68|10473.68|10473.6|10473.6|0
1654520890000|2022-06-06 13:08:10|10474.04|10474.04|10473.94|10473.94|10474.04|10474.04|10473.94|10473.94|0
1654520910000|2022-06-06 13:08:30|10474.03|10474.03|10474.03|10474.03|10474.03|10474.03|10474.03|10474.03|0
1654520920000|2022-06-06 13:08:40|10472.46|10472.46|10472.46|10472.46|10472.64|10472.64|10472.46|10472.46|0
1654520930000|2022-06-06 13:08:50|10471.68|10471.68|10471.96|10471.96|10471.96|10471.96|10471.68|10471.68|0
1654520940000|2022-06-06 13:09:00|10472.19|10472.19|10473.5|10473.5|10473.5|10473.5|10472.19|10472.19|0
1654520990000|2022-06-06 13:09:50|10474.28|10474.28|10474.28|10474.28|10474.28|10474.28|10474.28|10474.28|0
1654521000000|2022-06-06 13:10:00|10474.97|10474.97|10474.97|10474.97|10474.97|10474.97|10474.97|10474.97|0
1654521030000|2022-06-06 13:10:30|10475.2|10475.2|10475.2|10475.2|10475.2|10475.2|10475.2|10475.2|0
1654521040000|2022-06-06 13:10:40|10475.42|10475.42|10475.57|10475.57|10475.57|10475.57|10475.42|10475.42|0
1654521050000|2022-06-06 13:10:50|10475.75|10475.75|10475.75|10475.75|10475.75|10475.75|10475.75|10475.75|0
1654521070000|2022-06-06 13:11:10|10476.12|10476.12|10476.12|10476.12|10476.12|10476.12|10476.12|10476.12|0
1654521100000|2022-06-06 13:11:40|10475.89|10475.89|10475.89|10475.89|10475.89|10475.89|10475.89|10475.89|0
1654521110000|2022-06-06 13:11:50|10476.32|10476.32|10475.89|10475.89|10476.32|10476.32|10475.89|10475.89|0
1654521130000|2022-06-06 13:12:10|10475.66|10475.66|10476.1|10476.1|10476.1|10476.1|10475.66|10475.66|0
1654521150000|2022-06-06 13:12:30|10476.32|10476.32|10476.32|10476.32|10476.32|10476.32|10476.32|10476.32|0
1654521180000|2022-06-06 13:13:00|10475.95|10475.95|10475.95|10475.95|10475.95|10475.95|10475.95|10475.95|0
1654521210000|2022-06-06 13:13:30|10475.49|10475.49|10476.34|10476.34|10476.34|10476.34|10475.49|10475.49|0
1654521220000|2022-06-06 13:13:40|10476.12|10476.12|10476.12|10476.12|10476.12|10476.12|10476.12|10476.12|0
1654521230000|2022-06-06 13:13:50|10476.01|10476.01|10476.01|10476.01|10476.01|10476.01|10476.01|10476.01|0
1654521240000|2022-06-06 13:14:00|10475.57|10475.57|10475.57|10475.57|10475.57|10475.57|10475.57|10475.57|0
1654521250000|2022-06-06 13:14:10|10475.67|10475.67|10475.67|10475.67|10475.67|10475.67|10475.67|10475.67|0
1654521260000|2022-06-06 13:14:20|10475.84|10475.84|10475.95|10475.95|10476.06|10476.06|10475.84|10475.84|0
1654521280000|2022-06-06 13:14:40|10476.06|10476.06|10475.73|10475.73|10476.06|10476.06|10475.73|10475.73|0
1654521300000|2022-06-06 13:15:00|10475.54|10475.54|10475.54|10475.54|10475.54|10475.54|10475.54|10475.54|0
1654521320000|2022-06-06 13:15:20|10475.63|10475.63|10475.63|10475.63|10475.63|10475.63|10475.63|10475.63|0
1654521330000|2022-06-06 13:15:30|10475.2|10475.2|10474.76|10474.76|10475.2|10475.2|10474.76|10474.76|0
1654521350000|2022-06-06 13:15:50|10474.67|10474.67|10474.67|10474.67|10474.67|10474.67|10474.67|10474.67|0
1654521360000|2022-06-06 13:16:00|10475.12|10475.12|10474.25|10474.25|10475.12|10475.12|10474.25|10474.25|0
1654521380000|2022-06-06 13:16:20|10474.47|10474.47|10474.47|10474.47|10474.47|10474.47|10474.47|10474.47|0
1654521390000|2022-06-06 13:16:30|10474.24|10474.24|10474.24|10474.24|10474.24|10474.24|10474.24|10474.24|0
1654521420000|2022-06-06 13:17:00|10474.15|10474.15|10474.02|10474.02|10474.15|10474.15|10474.02|10474.02|0
1654521430000|2022-06-06 13:17:10|10474.18|10474.18|10474.02|10474.02|10474.18|10474.18|10474.02|10474.02|0
1654521450000|2022-06-06 13:17:30|10473.57|10473.57|10471.77|10471.77|10473.57|10473.57|10471.77|10471.77|0
1654521460000|2022-06-06 13:17:40|10471.56|10471.56|10471.7|10471.7|10471.7|10471.7|10471.56|10471.56|0
1654521500000|2022-06-06 13:18:20|10471.61|10471.61|10471.61|10471.61|10471.61|10471.61|10471.61|10471.61|0
1654521510000|2022-06-06 13:18:30|10471.86|10471.86|10471.86|10471.86|10471.86|10471.86|10471.86|10471.86|0
1654521520000|2022-06-06 13:18:40|10471.95|10471.95|10471.95|10471.95|10471.95|10471.95|10471.95|10471.95|0
1654521540000|2022-06-06 13:19:00|10471.72|10471.72|10471.95|10471.95|10471.95|10471.95|10471.72|10471.72|0
1654521550000|2022-06-06 13:19:10|10471.86|10471.86|10471.86|10471.86|10471.86|10471.86|10471.86|10471.86|0
1654521560000|2022-06-06 13:19:20|10472.35|10472.35|10472.35|10472.35|10472.35|10472.35|10472.35|10472.35|0
1654521600000|2022-06-06 13:20:00|10472.25|10472.25|10472.25|10472.25|10472.35|10472.35|10472.25|10472.25|0
1654521610000|2022-06-06 13:20:10|10472.34|10472.34|10472.34|10472.34|10472.34|10472.34|10472.23|10472.23|0
1654521620000|2022-06-06 13:20:20|10472.44|10472.44|10472.44|10472.44|10472.44|10472.44|10472.33|10472.33|0
1654521630000|2022-06-06 13:20:30|10472.36|10472.36|10472.36|10472.36|10472.36|10472.36|10472.36|10472.36|0
1654521640000|2022-06-06 13:20:40|10472.26|10472.26|10472.45|10472.45|10472.45|10472.45|10472.26|10472.26|0
1654521660000|2022-06-06 13:21:00|10472.67|10472.67|10472.67|10472.67|10472.67|10472.67|10472.45|10472.45|0
1654521670000|2022-06-06 13:21:10|10472.78|10472.78|10472.89|10472.89|10472.89|10472.89|10472.78|10472.78|0
1654521690000|2022-06-06 13:21:30|10472.44|10472.44|10472.44|10472.44|10472.44|10472.44|10472.44|10472.44|0
1654521700000|2022-06-06 13:21:40|10472.61|10472.61|10472.44|10472.44|10472.61|10472.61|10472.44|10472.44|0
1654521710000|2022-06-06 13:21:50|10472.89|10472.89|10472.89|10472.89|10472.89|10472.89|10472.89|10472.89|0
1654521740000|2022-06-06 13:22:20|10473.55|10473.55|10473.55|10473.55|10473.55|10473.55|10473.55|10473.55|0
1654521750000|2022-06-06 13:22:30|10473.33|10473.33|10473.44|10473.44|10473.44|10473.44|10473.33|10473.33|0
1654521760000|2022-06-06 13:22:40|10473.22|10473.22|10473.33|10473.33|10473.33|10473.33|10473.22|10473.22|0
1654521780000|2022-06-06 13:23:00|10473.14|10473.14|10472.78|10472.78|10473.14|10473.14|10472.78|10472.78|0
1654521790000|2022-06-06 13:23:10|10471.99|10471.99|10471.21|10471.21|10471.99|10471.99|10471.21|10471.21|0
1654521800000|2022-06-06 13:23:20|10471.3|10471.3|10471.3|10471.3|10471.3|10471.3|10471.3|10471.3|0
1654521810000|2022-06-06 13:23:30|10471.66|10471.66|10471.66|10471.66|10471.66|10471.66|10471.66|10471.66|0
1654521820000|2022-06-06 13:23:40|10471.83|10471.83|10472.38|10472.38|10472.38|10472.38|10471.83|10471.83|0
1654521830000|2022-06-06 13:23:50|10472.08|10472.08|10472.08|10472.08|10472.08|10472.08|10472.08|10472.08|0
1654521840000|2022-06-06 13:24:00|10472.86|10472.86|10472.86|10472.86|10472.86|10472.86|10472.86|10472.86|0
1654521850000|2022-06-06 13:24:10|10472.79|10472.79|10472.79|10472.79|10472.79|10472.79|10472.79|10472.79|0
1654521860000|2022-06-06 13:24:20|10472.97|10472.97|10472.97|10472.97|10472.97|10472.97|10472.97|10472.97|0
1654521910000|2022-06-06 13:25:10|10473.34|10473.34|10473.83|10473.83|10473.83|10473.83|10473.34|10473.34|0
1654521930000|2022-06-06 13:25:30|10473.59|10473.59|10473.59|10473.59|10473.59|10473.59|10473.59|10473.59|0
1654521940000|2022-06-06 13:25:40|10473.83|10473.83|10473.83|10473.83|10473.83|10473.83|10473.83|10473.83|0
1654521950000|2022-06-06 13:25:50|10473.94|10473.94|10473.94|10473.94|10473.94|10473.94|10473.94|10473.94|0
1654521960000|2022-06-06 13:26:00|10474.32|10474.32|10473.65|10473.65|10474.32|10474.32|10473.65|10473.65|0
1654521970000|2022-06-06 13:26:10|10473.82|10473.82|10473.72|10473.72|10473.82|10473.82|10473.72|10473.72|0
1654521990000|2022-06-06 13:26:30|10473.64|10473.64|10473.16|10473.16|10473.64|10473.64|10473.16|10473.16|0
1654522000000|2022-06-06 13:26:40|10474.03|10474.03|10474.03|10474.03|10474.03|10474.03|10474.03|10474.03|0
1654522010000|2022-06-06 13:26:50|10473.84|10473.84|10473.93|10473.93|10473.93|10473.93|10473.84|10473.84|0
1654522040000|2022-06-06 13:27:20|10473.86|10473.86|10473.86|10473.86|10473.86|10473.86|10473.86|10473.86|0
1654522050000|2022-06-06 13:27:30|10473.79|10473.79|10474.21|10474.21|10474.21|10474.21|10473.79|10473.79|0
1654522060000|2022-06-06 13:27:40|10474.28|10474.28|10475.78|10475.78|10475.78|10475.78|10474.28|10474.28|0
1654522070000|2022-06-06 13:27:50|10475.55|10475.55|10475.55|10475.55|10475.55|10475.55|10475.55|10475.55|0
1654522080000|2022-06-06 13:28:00|10475.67|10475.67|10475.67|10475.67|10475.67|10475.67|10475.67|10475.67|0
1654522100000|2022-06-06 13:28:20|10475.92|10475.92|10475.92|10475.92|10475.92|10475.92|10475.92|10475.92|0
1654522130000|2022-06-06 13:28:50|10476.04|10476.04|10476.04|10476.04|10476.04|10476.04|10476.04|10476.04|0
1654522140000|2022-06-06 13:29:00|10475.88|10475.88|10475.72|10475.72|10476.04|10476.04|10475.72|10475.72|0
1654522150000|2022-06-06 13:29:10|10475.88|10475.88|10475.88|10475.88|10475.88|10475.88|10475.88|10475.88|0
1654522170000|2022-06-06 13:29:30|10476.41|10476.41|10476.59|10476.59|10476.59|10476.59|10476.41|10476.41|0
1654522180000|2022-06-06 13:29:40|10476.22|10476.22|10476.05|10476.05|10476.22|10476.22|10476.05|10476.05|0
1654522190000|2022-06-06 13:29:50|10476.41|10476.41|10475.99|10475.99|10476.41|10476.41|10475.99|10475.99|0
1654522200000|2022-06-06 13:30:00|10476.11|10476.11|10475.18|10475.18|10476.21|10476.21|10475.18|10475.18|0
1654522210000|2022-06-06 13:30:10|10474.5|10474.5|10474.06|10474.06|10474.5|10474.5|10474.06|10474.06|0
1654522220000|2022-06-06 13:30:20|10473.63|10473.63|10474.08|10474.08|10474.08|10474.08|10473.63|10473.63|0
1654522230000|2022-06-06 13:30:30|10473.63|10473.63|10473.27|10473.27|10473.63|10473.63|10473.27|10473.27|0
1654522250000|2022-06-06 13:30:50|10473.63|10473.63|10473.95|10473.95|10474.1|10474.1|10473.63|10473.63|0
1654522260000|2022-06-06 13:31:00|10474.23|10474.23|10474.89|10474.89|10474.89|10474.89|10474.01|10474.01|0
1654522270000|2022-06-06 13:31:10|10474.71|10474.71|10474.85|10474.85|10474.85|10474.85|10474.27|10474.27|0
1654522280000|2022-06-06 13:31:20|10474.67|10474.67|10475|10475|10475|10475|10474.67|10474.67|0
1654522290000|2022-06-06 13:31:30|10475.23|10475.23|10475.73|10475.73|10475.73|10475.73|10475.23|10475.23|0
1654522300000|2022-06-06 13:31:40|10475.6|10475.6|10473.81|10473.81|10475.6|10475.6|10473.35|10473.35|0
1654522320000|2022-06-06 13:32:00|10473.58|10473.58|10474.12|10474.12|10474.12|10474.12|10473.08|10473.08|0
1654522330000|2022-06-06 13:32:10|10473.99|10473.99|10472.55|10472.55|10474.12|10474.12|10472.55|10472.55|0
1654522340000|2022-06-06 13:32:20|10472.33|10472.33|10471.6|10471.6|10473.12|10473.12|10471.6|10471.6|0
1654522350000|2022-06-06 13:32:30|10471.78|10471.78|10473|10473|10473|10473|10471.78|10471.78|0
1654522370000|2022-06-06 13:32:50|10472.56|10472.56|10472.56|10472.56|10472.56|10472.56|10472.56|10472.56|0
1654522380000|2022-06-06 13:33:00|10472.47|10472.47|10472.53|10472.53|10472.53|10472.53|10472.23|10472.23|0
1654522390000|2022-06-06 13:33:10|10472.7|10472.7|10475.75|10475.75|10475.75|10475.75|10472.7|10472.7|0
1654522400000|2022-06-06 13:33:20|10476.12|10476.12|10477.58|10477.58|10477.58|10477.58|10476.12|10476.12|0
1654522410000|2022-06-06 13:33:30|10477.4|10477.4|10476.51|10476.51|10477.4|10477.4|10476.51|10476.51|0
1654522420000|2022-06-06 13:33:40|10476.61|10476.61|10475.93|10475.93|10476.82|10476.82|10475.93|10475.93|0
1654522430000|2022-06-06 13:33:50|10475.8|10475.8|10475.68|10475.68|10475.8|10475.8|10475.68|10475.68|0
1654522440000|2022-06-06 13:34:00|10475.86|10475.86|10476.23|10476.23|10476.23|10476.23|10475.86|10475.86|0
1654522450000|2022-06-06 13:34:10|10476.46|10476.46|10476.54|10476.54|10476.54|10476.54|10476.46|10476.46|0
1654522470000|2022-06-06 13:34:30|10476.18|10476.18|10475.75|10475.75|10476.18|10476.18|10475.75|10475.75|0
1654522480000|2022-06-06 13:34:40|10476.18|10476.18|10476.61|10476.61|10476.61|10476.61|10476.18|10476.18|0
1654522500000|2022-06-06 13:35:00|10476.38|10476.38|10476.15|10476.15|10476.38|10476.38|10475.92|10475.92|0
1654522510000|2022-06-06 13:35:10|10475.97|10475.97|10476.33|10476.33|10476.41|10476.41|10475.97|10475.97|0
1654522520000|2022-06-06 13:35:20|10476.03|10476.03|10475.88|10475.88|10476.03|10476.03|10475.88|10475.88|0
1654522530000|2022-06-06 13:35:30|10476.23|10476.23|10475.45|10475.45|10476.23|10476.23|10475.45|10475.45|0
1654522540000|2022-06-06 13:35:40|10476.23|10476.23|10476.6|10476.6|10476.6|10476.6|10476.23|10476.23|0
1654522550000|2022-06-06 13:35:50|10476.53|10476.53|10476.96|10476.96|10476.96|10476.96|10476.17|10476.17|0
1654522570000|2022-06-06 13:36:10|10477.42|10477.42|10477.29|10477.29|10477.42|10477.42|10477.29|10477.29|0
1654522580000|2022-06-06 13:36:20|10476.51|10476.51|10477.25|10477.25|10477.25|10477.25|10476.51|10476.51|0
1654522590000|2022-06-06 13:36:30|10477.14|10477.14|10476.91|10476.91|10477.36|10477.36|10476.91|10476.91|0
1654522600000|2022-06-06 13:36:40|10477.64|10477.64|10477.64|10477.64|10477.64|10477.64|10477.64|10477.64|0
1654522610000|2022-06-06 13:36:50|10477.27|10477.27|10477.64|10477.64|10477.64|10477.64|10477.27|10477.27|0
1654522620000|2022-06-06 13:37:00|10477.87|10477.87|10478.39|10478.39|10478.39|10478.39|10477.87|10477.87|0
1654522630000|2022-06-06 13:37:10|10478.16|10478.16|10478.16|10478.16|10478.16|10478.16|10478.16|10478.16|0
1654522640000|2022-06-06 13:37:20|10478.34|10478.34|10478.16|10478.16|10478.34|10478.34|10478.16|10478.16|0
1654522660000|2022-06-06 13:37:40|10478.69|10478.69|10478.53|10478.53|10478.69|10478.69|10478.53|10478.53|0
1654522670000|2022-06-06 13:37:50|10478.35|10478.35|10478.35|10478.35|10478.35|10478.35|10478.35|10478.35|0
1654522680000|2022-06-06 13:38:00|10478.68|10478.68|10478.68|10478.68|10478.68|10478.68|10478.68|10478.68|0
1654522720000|2022-06-06 13:38:40|10478.45|10478.45|10478.45|10478.45|10478.45|10478.45|10478.45|10478.45|0
1654522730000|2022-06-06 13:38:50|10478.28|10478.28|10477.82|10477.82|10478.28|10478.28|10477.82|10477.82|0
1654522740000|2022-06-06 13:39:00|10477.06|10477.06|10477.52|10477.52|10477.52|10477.52|10477.06|10477.06|0
1654522750000|2022-06-06 13:39:10|10477.15|10477.15|10477.31|10477.31|10477.31|10477.31|10477.15|10477.15|0
1654522760000|2022-06-06 13:39:20|10476.97|10476.97|10476.44|10476.44|10476.97|10476.97|10476.44|10476.44|0
1654522770000|2022-06-06 13:39:30|10476.21|10476.21|10475.84|10475.84|10476.21|10476.21|10475.84|10475.84|0
1654522780000|2022-06-06 13:39:40|10476.22|10476.22|10476.22|10476.22|10476.22|10476.22|10476.22|10476.22|0
1654522810000|2022-06-06 13:40:10|10476.09|10476.09|10476.97|10476.97|10476.97|10476.97|10476.09|10476.09|0
1654522830000|2022-06-06 13:40:30|10477.19|10477.19|10477.44|10477.44|10477.44|10477.44|10476.66|10476.66|0
1654522840000|2022-06-06 13:40:40|10477.66|10477.66|10477.99|10477.99|10477.99|10477.99|10477.66|10477.66|0
1654522850000|2022-06-06 13:40:50|10477.75|10477.75|10481.37|10481.37|10481.37|10481.37|10477.75|10477.75|0
1654522860000|2022-06-06 13:41:00|10481.55|10481.55|10481.55|10481.55|10481.55|10481.55|10481.55|10481.55|0
1654522870000|2022-06-06 13:41:10|10482.05|10482.05|10482.05|10482.05|10482.05|10482.05|10482.05|10482.05|0
1654522880000|2022-06-06 13:41:20|10482.21|10482.21|10482.37|10482.37|10482.37|10482.37|10482.21|10482.21|0
1654522890000|2022-06-06 13:41:30|10481.93|10481.93|10483.17|10483.17|10483.4|10483.4|10481.93|10481.93|0
1654522900000|2022-06-06 13:41:40|10482.94|10482.94|10483.34|10483.34|10483.34|10483.34|10482.94|10482.94|0
1654522910000|2022-06-06 13:41:50|10483.57|10483.57|10482.69|10482.69|10483.57|10483.57|10482.69|10482.69|0
1654522920000|2022-06-06 13:42:00|10482.92|10482.92|10482.84|10482.84|10482.92|10482.92|10482.84|10482.84|0
1654522930000|2022-06-06 13:42:10|10482.97|10482.97|10483.15|10483.15|10483.15|10483.15|10482.97|10482.97|0
1654522940000|2022-06-06 13:42:20|10484.02|10484.02|10486|10486|10486|10486|10484.02|10484.02|0
1654522950000|2022-06-06 13:42:30|10486.17|10486.17|10486|10486|10486.17|10486.17|10486|10486|0
1654522960000|2022-06-06 13:42:40|10485.85|10485.85|10486.03|10486.03|10486.03|10486.03|10485.85|10485.85|0
1654522970000|2022-06-06 13:42:50|10486.47|10486.47|10486.47|10486.47|10486.47|10486.47|10486.47|10486.47|0
1654522980000|2022-06-06 13:43:00|10486.91|10486.91|10485.81|10485.81|10486.91|10486.91|10485.81|10485.81|0
1654522990000|2022-06-06 13:43:10|10486.06|10486.06|10486.06|10486.06|10486.06|10486.06|10486.06|10486.06|0
1654523000000|2022-06-06 13:43:20|10485.18|10485.18|10484.82|10484.82|10485.18|10485.18|10484.82|10484.82|0
1654523010000|2022-06-06 13:43:30|10484.64|10484.64|10484.24|10484.24|10484.64|10484.64|10484.24|10484.24|0
1654523040000|2022-06-06 13:44:00|10484.01|10484.01|10484.01|10484.01|10484.01|10484.01|10484.01|10484.01|0
1654523050000|2022-06-06 13:44:10|10483.78|10483.78|10483.55|10483.55|10483.78|10483.78|10483.55|10483.55|0
1654523070000|2022-06-06 13:44:30|10483.02|10483.02|10483.02|10483.02|10483.02|10483.02|10483.02|10483.02|0
1654523080000|2022-06-06 13:44:40|10482.36|10482.36|10482.36|10482.36|10482.36|10482.36|10482.04|10482.04|0
1654523090000|2022-06-06 13:44:50|10481.91|10481.91|10479.47|10479.47|10481.91|10481.91|10479.47|10479.47|0
1654523100000|2022-06-06 13:45:00|10479.12|10479.12|10478.74|10478.74|10479.12|10479.12|10478.74|10478.74|0
1654523110000|2022-06-06 13:45:10|10478.87|10478.87|10478.89|10478.89|10478.89|10478.89|10478.67|10478.67|0
1654523120000|2022-06-06 13:45:20|10478.81|10478.81|10478.5|10478.5|10478.81|10478.81|10478.25|10478.25|0
1654523130000|2022-06-06 13:45:30|10478.96|10478.96|10479.56|10479.56|10479.74|10479.74|10478.17|10478.17|0
1654523140000|2022-06-06 13:45:40|10478.71|10478.71|10478.56|10478.56|10478.71|10478.71|10478.56|10478.56|0
1654523150000|2022-06-06 13:45:50|10478.33|10478.33|10477.55|10477.55|10478.33|10478.33|10476.76|10476.76|0
1654523160000|2022-06-06 13:46:00|10477.38|10477.38|10475.85|10475.85|10477.38|10477.38|10475.75|10475.75|0
1654523170000|2022-06-06 13:46:10|10475.06|10475.06|10473.5|10473.5|10475.06|10475.06|10473.13|10473.13|0
1654523180000|2022-06-06 13:46:20|10473.4|10473.4|10473.5|10473.5|10473.59|10473.59|10473.4|10473.4|0
1654523190000|2022-06-06 13:46:30|10473.59|10473.59|10474.21|10474.21|10474.48|10474.48|10473.59|10473.59|0
1654523200000|2022-06-06 13:46:40|10473.88|10473.88|10473.68|10473.68|10474.21|10474.21|10473.46|10473.46|0
1654523210000|2022-06-06 13:46:50|10473.91|10473.91|10474.09|10474.09|10474.42|10474.42|10473.85|10473.85|0
1654523220000|2022-06-06 13:47:00|10473.66|10473.66|10472.94|10472.94|10473.66|10473.66|10472.94|10472.94|0
1654523230000|2022-06-06 13:47:10|10473.16|10473.16|10473.16|10473.16|10473.16|10473.16|10473.16|10473.16|0
1654523240000|2022-06-06 13:47:20|10473.25|10473.25|10473.25|10473.25|10473.25|10473.25|10473.25|10473.25|0
1654523250000|2022-06-06 13:47:30|10473.38|10473.38|10473.87|10473.87|10473.87|10473.87|10473.38|10473.38|0
1654523260000|2022-06-06 13:47:40|10473.75|10473.75|10472.6|10472.6|10473.75|10473.75|10472.6|10472.6|0
1654523270000|2022-06-06 13:47:50|10472.84|10472.84|10472.84|10472.84|10472.84|10472.84|10472.84|10472.84|0
1654523280000|2022-06-06 13:48:00|10472.48|10472.48|10472.48|10472.48|10472.48|10472.48|10472.48|10472.48|0
1654523290000|2022-06-06 13:48:10|10472.25|10472.25|10472.62|10472.62|10473.12|10473.12|10472.25|10472.25|0
1654523320000|2022-06-06 13:48:40|10472.5|10472.5|10472.37|10472.37|10472.5|10472.5|10472.37|10472.37|0
1654523330000|2022-06-06 13:48:50|10472.14|10472.14|10470.49|10470.49|10472.14|10472.14|10470.49|10470.49|0
1654523340000|2022-06-06 13:49:00|10470.72|10470.72|10470.97|10470.97|10470.97|10470.97|10470.72|10470.72|0
1654523350000|2022-06-06 13:49:10|10471.4|10471.4|10471.4|10471.4|10471.4|10471.4|10471.4|10471.4|0
1654523360000|2022-06-06 13:49:20|10471.57|10471.57|10471.04|10471.04|10471.57|10471.57|10471.04|10471.04|0
1654523370000|2022-06-06 13:49:30|10471.22|10471.22|10471.22|10471.22|10471.22|10471.22|10471.22|10471.22|0
1654523390000|2022-06-06 13:49:50|10471.35|10471.35|10471.35|10471.35|10471.35|10471.35|10471.35|10471.35|0
1654523400000|2022-06-06 13:50:00|10471.84|10471.84|10471.84|10471.84|10471.84|10471.84|10471.84|10471.84|0
1654523410000|2022-06-06 13:50:10|10471.74|10471.74|10471.84|10471.84|10471.84|10471.84|10471.74|10471.74|0
1654523420000|2022-06-06 13:50:20|10471.92|10471.92|10471.74|10471.74|10471.92|10471.92|10471.74|10471.74|0
1654523440000|2022-06-06 13:50:40|10471.92|10471.92|10471.92|10471.92|10471.92|10471.92|10471.92|10471.92|0
1654523450000|2022-06-06 13:50:50|10471.74|10471.74|10471.31|10471.31|10471.74|10471.74|10471.31|10471.31|0
1654523460000|2022-06-06 13:51:00|10471.44|10471.44|10471.63|10471.63|10471.63|10471.63|10471.44|10471.44|0
1654523470000|2022-06-06 13:51:10|10471.81|10471.81|10471.81|10471.81|10471.81|10471.81|10471.81|10471.81|0
1654523490000|2022-06-06 13:51:30|10471.74|10471.74|10471.74|10471.74|10471.74|10471.74|10471.74|10471.74|0
1654523500000|2022-06-06 13:51:40|10472.18|10472.18|10471.82|10471.82|10472.6|10472.6|10471.82|10471.82|0
1654523510000|2022-06-06 13:51:50|10472.04|10472.04|10472.62|10472.62|10472.62|10472.62|10472.04|10472.04|0
1654523520000|2022-06-06 13:52:00|10471.05|10471.05|10470.46|10470.46|10471.66|10471.66|10470.46|10470.46|0
1654523530000|2022-06-06 13:52:10|10470.58|10470.58|10470.58|10470.58|10470.58|10470.58|10470.58|10470.58|0
1654523540000|2022-06-06 13:52:20|10470.75|10470.75|10470.71|10470.71|10470.75|10470.75|10470.59|10470.59|0
1654523550000|2022-06-06 13:52:30|10469.93|10469.93|10469.15|10469.15|10469.93|10469.93|10469.15|10469.15|0
1654523560000|2022-06-06 13:52:40|10469.93|10469.93|10469.71|10469.71|10470.15|10470.15|10469.71|10469.71|0
1654523570000|2022-06-06 13:52:50|10469.94|10469.94|10469.94|10469.94|10469.94|10469.94|10469.94|10469.94|0
1654523580000|2022-06-06 13:53:00|10469.15|10469.15|10469.15|10469.15|10469.38|10469.38|10468.37|10468.37|0
1654523590000|2022-06-06 13:53:10|10469.33|10469.33|10469.33|10469.33|10469.33|10469.33|10469.33|10469.33|0
1654523600000|2022-06-06 13:53:20|10469.41|10469.41|10469.41|10469.41|10469.41|10469.41|10469.41|10469.41|0
1654523610000|2022-06-06 13:53:30|10469.24|10469.24|10469.24|10469.24|10469.24|10469.24|10469.24|10469.24|0
1654523630000|2022-06-06 13:53:50|10469.11|10469.11|10469.24|10469.24|10469.24|10469.24|10469.11|10469.11|0
1654523640000|2022-06-06 13:54:00|10470.34|10470.34|10472.07|10472.07|10472.07|10472.07|10469.84|10469.84|0
1654523650000|2022-06-06 13:54:10|10472.2|10472.2|10472.2|10472.2|10472.2|10472.2|10472.2|10472.2|0
1654523660000|2022-06-06 13:54:20|10472.46|10472.46|10472.72|10472.72|10472.72|10472.72|10472.23|10472.23|0
1654523670000|2022-06-06 13:54:30|10473.45|10473.45|10476.79|10476.79|10476.79|10476.79|10473.45|10473.45|0
1654523680000|2022-06-06 13:54:40|10477.22|10477.22|10479.25|10479.25|10479.25|10479.25|10477.22|10477.22|0
1654523690000|2022-06-06 13:54:50|10479.07|10479.07|10479.07|10479.07|10479.07|10479.07|10479.07|10479.07|0
1654523700000|2022-06-06 13:55:00|10479.51|10479.51|10478.51|10478.51|10479.51|10479.51|10478.16|10478.16|0
1654523710000|2022-06-06 13:55:10|10478.64|10478.64|10479.42|10479.42|10479.42|10479.42|10478.64|10478.64|0
1654523720000|2022-06-06 13:55:20|10479.56|10479.56|10479.78|10479.78|10479.8|10479.8|10479.56|10479.56|0
1654523730000|2022-06-06 13:55:30|10479.95|10479.95|10479.16|10479.16|10479.95|10479.95|10479.16|10479.16|0
1654523740000|2022-06-06 13:55:40|10478.37|10478.37|10478.91|10478.91|10478.91|10478.91|10478.25|10478.25|0
1654523750000|2022-06-06 13:55:50|10479.13|10479.13|10479.28|10479.28|10479.28|10479.28|10479.05|10479.05|0
1654523760000|2022-06-06 13:56:00|10479.41|10479.41|10479.26|10479.26|10479.41|10479.41|10479.26|10479.26|0
1654523770000|2022-06-06 13:56:10|10479.65|10479.65|10479.65|10479.65|10479.65|10479.65|10479.65|10479.65|0
1654523790000|2022-06-06 13:56:30|10479.28|10479.28|10478.6|10478.6|10479.28|10479.28|10478.6|10478.6|0
1654523800000|2022-06-06 13:56:40|10478.82|10478.82|10479.3|10479.3|10479.3|10479.3|10478.6|10478.6|0
1654523810000|2022-06-06 13:56:50|10480.87|10480.87|10481.9|10481.9|10481.9|10481.9|10480.87|10480.87|0
1654523820000|2022-06-06 13:57:00|10482.36|10482.36|10482.18|10482.18|10482.96|10482.96|10482.18|10482.18|0
1654523830000|2022-06-06 13:57:10|10482.03|10482.03|10482.64|10482.64|10482.64|10482.64|10482.03|10482.03|0
1654523840000|2022-06-06 13:57:20|10482.39|10482.39|10482.39|10482.39|10482.39|10482.39|10482.39|10482.39|0
1654523850000|2022-06-06 13:57:30|10482.83|10482.83|10483.31|10483.31|10483.31|10483.31|10482.83|10482.83|0
1654523860000|2022-06-06 13:57:40|10483.74|10483.74|10483.96|10483.96|10483.96|10483.96|10483.74|10483.74|0
1654523880000|2022-06-06 13:58:00|10484.12|10484.12|10484.12|10484.12|10484.12|10484.12|10484.12|10484.12|0
1654523890000|2022-06-06 13:58:10|10483.68|10483.68|10483.56|10483.56|10483.68|10483.68|10483.56|10483.56|0
1654523910000|2022-06-06 13:58:30|10484.24|10484.24|10484.24|10484.24|10484.24|10484.24|10484.24|10484.24|0
1654523920000|2022-06-06 13:58:40|10484.61|10484.61|10484.83|10484.83|10484.83|10484.83|10484.61|10484.61|0
1654523940000|2022-06-06 13:59:00|10484.46|10484.46|10484.46|10484.46|10484.46|10484.46|10484.46|10484.46|0
1654523960000|2022-06-06 13:59:20|10484.29|10484.29|10484.46|10484.46|10484.46|10484.46|10484.29|10484.29|0
1654523970000|2022-06-06 13:59:30|10485.25|10485.25|10485.25|10485.25|10485.25|10485.25|10485.25|10485.25|0
1654523980000|2022-06-06 13:59:40|10486.03|10486.03|10488.78|10488.78|10488.78|10488.78|10486.03|10486.03|0
1654523990000|2022-06-06 13:59:50|10488.46|10488.46|10488.76|10488.76|10489.55|10489.55|10488.13|10488.13|0
1654524000000|2022-06-06 14:00:00|10489.29|10489.29|10491.9|10491.9|10491.9|10491.9|10489.29|10489.29|0
1654524010000|2022-06-06 14:00:10|10491.99|10491.99|10490.62|10490.62|10492.07|10492.07|10490.62|10490.62|0
1654524020000|2022-06-06 14:00:20|10490.4|10490.4|10490.4|10490.4|10490.4|10490.4|10489.61|10489.61|0
1654524030000|2022-06-06 14:00:30|10490.79|10490.79|10492.05|10492.05|10492.23|10492.23|10490.4|10490.4|0
1654524040000|2022-06-06 14:00:40|10492.24|10492.24|10493.17|10493.17|10493.72|10493.72|10492.15|10492.15|0
1654524050000|2022-06-06 14:00:50|10492.94|10492.94|10492.5|10492.5|10492.94|10492.94|10492.5|10492.5|0
1654524060000|2022-06-06 14:01:00|10491.63|10491.63|10492.25|10492.25|10492.25|10492.25|10491.19|10491.19|0
1654524070000|2022-06-06 14:01:10|10492.68|10492.68|10492.97|10492.97|10492.97|10492.97|10492.68|10492.68|0
1654524080000|2022-06-06 14:01:20|10493.15|10493.15|10493.23|10493.23|10493.3|10493.3|10493.08|10493.08|0
1654524090000|2022-06-06 14:01:30|10492.84|10492.84|10492.06|10492.06|10492.84|10492.84|10491.27|10491.27|0
1654524100000|2022-06-06 14:01:40|10491.27|10491.27|10491.27|10491.27|10491.27|10491.27|10491.27|10491.27|0
1654524110000|2022-06-06 14:01:50|10490.82|10490.82|10490.82|10490.82|10490.82|10490.82|10490.59|10490.59|0
1654524120000|2022-06-06 14:02:00|10491|10491|10491|10491|10491|10491|10491|10491|0
1654524130000|2022-06-06 14:02:10|10490.85|10490.85|10490.85|10490.85|10490.85|10490.85|10490.85|10490.85|0
1654524140000|2022-06-06 14:02:20|10490.69|10490.69|10490.7|10490.7|10490.85|10490.85|10490.69|10490.69|0
1654524150000|2022-06-06 14:02:30|10490.48|10490.48|10490.89|10490.89|10490.89|10490.89|10490.3|10490.3|0
1654524160000|2022-06-06 14:02:40|10490.52|10490.52|10490.52|10490.52|10490.52|10490.52|10490.27|10490.27|0
1654524170000|2022-06-06 14:02:50|10490.43|10490.43|10490.4|10490.4|10490.52|10490.52|10490.4|10490.4|0
1654524180000|2022-06-06 14:03:00|10490.17|10490.17|10490.14|10490.14|10491.01|10491.01|10489.91|10489.91|0
1654524190000|2022-06-06 14:03:10|10490.36|10490.36|10491.8|10491.8|10492.38|10492.38|10490.26|10490.26|0
1654524200000|2022-06-06 14:03:20|10492.12|10492.12|10492.81|10492.81|10492.81|10492.81|10491.67|10491.67|0
1654524210000|2022-06-06 14:03:30|10492.58|10492.58|10492.58|10492.58|10492.58|10492.58|10492.58|10492.58|0
1654524220000|2022-06-06 14:03:40|10492.47|10492.47|10492.84|10492.84|10492.84|10492.84|10492.24|10492.24|0
1654524240000|2022-06-06 14:04:00|10493.28|10493.28|10492.14|10492.14|10493.28|10493.28|10491.71|10491.71|0
1654524250000|2022-06-06 14:04:10|10492.39|10492.39|10491.41|10491.41|10492.39|10492.39|10491.41|10491.41|0
1654524260000|2022-06-06 14:04:20|10491.54|10491.54|10491.63|10491.63|10491.63|10491.63|10491.54|10491.54|0
1654524270000|2022-06-06 14:04:30|10491.86|10491.86|10491.86|10491.86|10491.86|10491.86|10491.86|10491.86|0
1654524290000|2022-06-06 14:04:50|10492.09|10492.09|10492.39|10492.39|10492.39|10492.39|10491.86|10491.86|0
1654524300000|2022-06-06 14:05:00|10492.16|10492.16|10492.73|10492.73|10492.73|10492.73|10492.16|10492.16|0
1654524310000|2022-06-06 14:05:10|10493.41|10493.41|10493.08|10493.08|10493.87|10493.87|10493.08|10493.08|0
1654524320000|2022-06-06 14:05:20|10493.29|10493.29|10493.12|10493.12|10493.29|10493.29|10493.12|10493.12|0
1654524330000|2022-06-06 14:05:30|10493.9|10493.9|10493.9|10493.9|10493.9|10493.9|10493.53|10493.53|0
1654524340000|2022-06-06 14:05:40|10493.42|10493.42|10493.42|10493.42|10493.42|10493.42|10493.42|10493.42|0
1654524350000|2022-06-06 14:05:50|10493.07|10493.07|10494.94|10494.94|10494.94|10494.94|10493.07|10493.07|0
1654524360000|2022-06-06 14:06:00|10495.17|10495.17|10496.51|10496.51|10496.89|10496.89|10495.17|10495.17|0
1654524370000|2022-06-06 14:06:10|10495.73|10495.73|10495.73|10495.73|10496.51|10496.51|10495.73|10495.73|0
1654524380000|2022-06-06 14:06:20|10495.98|10495.98|10497.84|10497.84|10497.84|10497.84|10495.85|10495.85|0
1654524390000|2022-06-06 14:06:30|10498.62|10498.62|10501.68|10501.68|10501.68|10501.68|10498.62|10498.62|0
1654524400000|2022-06-06 14:06:40|10501.86|10501.86|10501.73|10501.73|10502.52|10502.52|10501.73|10501.73|0
1654524410000|2022-06-06 14:06:50|10502.17|10502.17|10502.07|10502.07|10502.17|10502.17|10501.74|10501.74|0
1654524420000|2022-06-06 14:07:00|10502|10502|10501.3|10501.3|10502|10502|10501.13|10501.13|0
1654524430000|2022-06-06 14:07:10|10501.52|10501.52|10501.36|10501.36|10501.52|10501.52|10501.36|10501.36|0
1654524440000|2022-06-06 14:07:20|10501.52|10501.52|10502.18|10502.18|10502.18|10502.18|10501.52|10501.52|0
1654524450000|2022-06-06 14:07:30|10502.5|10502.5|10501.75|10501.75|10503.02|10503.02|10501.52|10501.52|0
1654524460000|2022-06-06 14:07:40|10502.19|10502.19|10502.9|10502.9|10502.97|10502.97|10502.19|10502.19|0
1654524470000|2022-06-06 14:07:50|10502.68|10502.68|10502.83|10502.83|10502.83|10502.83|10502.5|10502.5|0
1654524480000|2022-06-06 14:08:00|10502.6|10502.6|10502.69|10502.69|10502.69|10502.69|10502.23|10502.23|0
1654524490000|2022-06-06 14:08:10|10502.79|10502.79|10502.83|10502.83|10502.83|10502.83|10502.61|10502.61|0
1654524510000|2022-06-06 14:08:30|10503.01|10503.01|10503.01|10503.01|10503.01|10503.01|10503.01|10503.01|0
1654524520000|2022-06-06 14:08:40|10502.79|10502.79|10502.79|10502.79|10502.79|10502.79|10502.79|10502.79|0
1654524530000|2022-06-06 14:08:50|10502.69|10502.69|10502.69|10502.69|10502.69|10502.69|10502.69|10502.69|0
1654524540000|2022-06-06 14:09:00|10501.9|10501.9|10503.32|10503.32|10503.32|10503.32|10501.9|10501.9|0
1654524550000|2022-06-06 14:09:10|10503.43|10503.43|10504.04|10504.04|10504.15|10504.15|10503.43|10503.43|0
1654524580000|2022-06-06 14:09:40|10504.22|10504.22|10504.22|10504.22|10504.22|10504.22|10504.22|10504.22|0
1654524590000|2022-06-06 14:09:50|10504|10504|10504.59|10504.59|10504.59|10504.59|10504|10504|0
1654524600000|2022-06-06 14:10:00|10504.84|10504.84|10504.29|10504.29|10504.84|10504.84|10504.29|10504.29|0
1654524610000|2022-06-06 14:10:10|10504.46|10504.46|10504.24|10504.24|10504.46|10504.46|10504.24|10504.24|0
1654524620000|2022-06-06 14:10:20|10504.08|10504.08|10504.16|10504.16|10504.16|10504.16|10503.98|10503.98|0
1654524630000|2022-06-06 14:10:30|10504.39|10504.39|10504.39|10504.39|10504.39|10504.39|10504.39|10504.39|0
1654524640000|2022-06-06 14:10:40|10504.17|10504.17|10504.17|10504.17|10504.17|10504.17|10504.17|10504.17|0
1654524650000|2022-06-06 14:10:50|10504.29|10504.29|10504.29|10504.29|10504.29|10504.29|10504.29|10504.29|0
1654524670000|2022-06-06 14:11:10|10504.11|10504.11|10504.11|10504.11|10504.11|10504.11|10504.11|10504.11|0
1654524680000|2022-06-06 14:11:20|10504.33|10504.33|10504.16|10504.16|10504.33|10504.33|10504.16|10504.16|0
1654524700000|2022-06-06 14:11:40|10503.72|10503.72|10503.49|10503.49|10503.72|10503.72|10503.27|10503.27|0
1654524710000|2022-06-06 14:11:50|10503.72|10503.72|10503.9|10503.9|10504.04|10504.04|10503.69|10503.69|0
1654524720000|2022-06-06 14:12:00|10503.68|10503.68|10503.34|10503.34|10503.68|10503.68|10503.22|10503.22|0
1654524730000|2022-06-06 14:12:10|10503.12|10503.12|10502.5|10502.5|10503.12|10503.12|10502.5|10502.5|0
1654524740000|2022-06-06 14:12:20|10502.32|10502.32|10502.57|10502.57|10502.57|10502.57|10502.32|10502.32|0
1654524750000|2022-06-06 14:12:30|10502.03|10502.03|10502.13|10502.13|10502.24|10502.24|10502.03|10502.03|0
1654524760000|2022-06-06 14:12:40|10502.04|10502.04|10502.23|10502.23|10502.67|10502.67|10502.04|10502.04|0
1654524770000|2022-06-06 14:12:50|10501.88|10501.88|10502.23|10502.23|10502.23|10502.23|10501.88|10501.88|0
1654524780000|2022-06-06 14:13:00|10501.86|10501.86|10501.86|10501.86|10501.86|10501.86|10501.86|10501.86|0
1654524800000|2022-06-06 14:13:20|10502.18|10502.18|10502.18|10502.18|10502.18|10502.18|10501.53|10501.53|0
1654524810000|2022-06-06 14:13:30|10502.1|10502.1|10499.9|10499.9|10502.1|10502.1|10499.9|10499.9|0
1654524820000|2022-06-06 14:13:40|10499.55|10499.55|10498.99|10498.99|10499.55|10499.55|10498.99|10498.99|0
1654524830000|2022-06-06 14:13:50|10498.62|10498.62|10498.12|10498.12|10498.62|10498.62|10498.12|10498.12|0
1654524850000|2022-06-06 14:14:10|10498.19|10498.19|10498.64|10498.64|10498.64|10498.64|10498.19|10498.19|0
1654524860000|2022-06-06 14:14:20|10498.19|10498.19|10498.19|10498.19|10498.26|10498.26|10498.19|10498.19|0
1654524870000|2022-06-06 14:14:30|10498.63|10498.63|10498.19|10498.19|10498.63|10498.63|10498.19|10498.19|0
1654524880000|2022-06-06 14:14:40|10497.97|10497.97|10497.77|10497.77|10497.97|10497.97|10497.77|10497.77|0
1654524890000|2022-06-06 14:14:50|10497.88|10497.88|10497.49|10497.49|10497.88|10497.88|10497.49|10497.49|0
1654524900000|2022-06-06 14:15:00|10497.67|10497.67|10497.67|10497.67|10497.67|10497.67|10497.67|10497.67|0
1654524920000|2022-06-06 14:15:20|10497.44|10497.44|10497.44|10497.44|10497.44|10497.44|10497.44|10497.44|0
1654524930000|2022-06-06 14:15:30|10497.26|10497.26|10497.49|10497.49|10497.49|10497.49|10496.81|10496.81|0
1654524940000|2022-06-06 14:15:40|10497.72|10497.72|10498.72|10498.72|10498.95|10498.95|10497.72|10497.72|0
1654524950000|2022-06-06 14:15:50|10498.83|10498.83|10498.72|10498.72|10498.83|10498.83|10498.72|10498.72|0
1654524960000|2022-06-06 14:16:00|10498.6|10498.6|10497.48|10497.48|10498.6|10498.6|10497.48|10497.48|0
1654524970000|2022-06-06 14:16:10|10497.23|10497.23|10495.24|10495.24|10497.23|10497.23|10495.24|10495.24|0
1654524980000|2022-06-06 14:16:20|10495.32|10495.32|10494.92|10494.92|10495.54|10495.54|10494.92|10494.92|0
1654524990000|2022-06-06 14:16:30|10494.67|10494.67|10494.67|10494.67|10494.67|10494.67|10494.67|10494.67|0
1654525000000|2022-06-06 14:16:40|10494.78|10494.78|10494.67|10494.67|10494.78|10494.78|10494.67|10494.67|0
1654525010000|2022-06-06 14:16:50|10495.15|10495.15|10495.94|10495.94|10495.94|10495.94|10495.06|10495.06|0
1654525020000|2022-06-06 14:17:00|10496.17|10496.17|10496.42|10496.42|10496.42|10496.42|10496.17|10496.17|0
1654525030000|2022-06-06 14:17:10|10496.53|10496.53|10497.18|10497.18|10497.18|10497.18|10496.42|10496.42|0
1654525040000|2022-06-06 14:17:20|10496.4|10496.4|10495.29|10495.29|10496.4|10496.4|10495.02|10495.02|0
1654525050000|2022-06-06 14:17:30|10495.13|10495.13|10495.13|10495.13|10495.13|10495.13|10495.13|10495.13|0
1654525060000|2022-06-06 14:17:40|10494.35|10494.35|10494.39|10494.39|10494.39|10494.39|10494.17|10494.17|0
1654525070000|2022-06-06 14:17:50|10493.95|10493.95|10493.34|10493.34|10493.95|10493.95|10493.34|10493.34|0
1654525080000|2022-06-06 14:18:00|10493.26|10493.26|10492.8|10492.8|10493.26|10493.26|10492.8|10492.8|0
1654525090000|2022-06-06 14:18:10|10492.36|10492.36|10490.47|10490.47|10492.36|10492.36|10490.27|10490.27|0
1654525100000|2022-06-06 14:18:20|10490.34|10490.34|10490.27|10490.27|10490.34|10490.34|10490.19|10490.19|0
1654525110000|2022-06-06 14:18:30|10490.43|10490.43|10490.66|10490.66|10490.66|10490.66|10490.43|10490.43|0
1654525130000|2022-06-06 14:18:50|10491.54|10491.54|10491.54|10491.54|10491.54|10491.54|10491.54|10491.54|0
1654525140000|2022-06-06 14:19:00|10491.35|10491.35|10491.16|10491.16|10491.35|10491.35|10491.16|10491.16|0
1654525150000|2022-06-06 14:19:10|10490.28|10490.28|10489.1|10489.1|10490.28|10490.28|10489.1|10489.1|0
1654525160000|2022-06-06 14:19:20|10489.6|10489.6|10489.44|10489.44|10489.6|10489.6|10489.44|10489.44|0
1654525170000|2022-06-06 14:19:30|10489.8|10489.8|10490.14|10490.14|10490.14|10490.14|10489.7|10489.7|0
1654525180000|2022-06-06 14:19:40|10490.05|10490.05|10490.22|10490.22|10490.22|10490.22|10490.05|10490.05|0
1654525200000|2022-06-06 14:20:00|10490.68|10490.68|10490.68|10490.68|10490.68|10490.68|10490.68|10490.68|0
1654525210000|2022-06-06 14:20:10|10490.78|10490.78|10490.68|10490.68|10490.78|10490.78|10490.68|10490.68|0
1654525230000|2022-06-06 14:20:30|10490.85|10490.85|10491.34|10491.34|10491.34|10491.34|10490.85|10490.85|0
1654525240000|2022-06-06 14:20:40|10491.45|10491.45|10491.34|10491.34|10491.45|10491.45|10491.34|10491.34|0
1654525280000|2022-06-06 14:21:20|10493.44|10493.44|10493.44|10493.44|10493.44|10493.44|10493.27|10493.27|0
1654525290000|2022-06-06 14:21:30|10493.88|10493.88|10494.32|10494.32|10494.32|10494.32|10493.88|10493.88|0
1654525300000|2022-06-06 14:21:40|10494.15|10494.15|10494.23|10494.23|10494.23|10494.23|10494.15|10494.15|0
1654525310000|2022-06-06 14:21:50|10494.42|10494.42|10494.19|10494.19|10494.42|10494.42|10494.19|10494.19|0
1654525320000|2022-06-06 14:22:00|10494.01|10494.01|10493.76|10493.76|10494.2|10494.2|10493.76|10493.76|0
1654525330000|2022-06-06 14:22:10|10494|10494|10494.22|10494.22|10494.22|10494.22|10493.75|10493.75|0
1654525350000|2022-06-06 14:22:30|10493.99|10493.99|10494.05|10494.05|10494.24|10494.24|10493.99|10493.99|0
1654525360000|2022-06-06 14:22:40|10494.74|10494.74|10494.97|10494.97|10494.97|10494.97|10494.74|10494.74|0
1654525370000|2022-06-06 14:22:50|10495.41|10495.41|10496.22|10496.22|10496.22|10496.22|10495.41|10495.41|0
1654525380000|2022-06-06 14:23:00|10495.85|10495.85|10495.95|10495.95|10495.95|10495.95|10495.85|10495.85|0
1654525390000|2022-06-06 14:23:10|10495.72|10495.72|10496.21|10496.21|10496.21|10496.21|10495.72|10495.72|0
1654525400000|2022-06-06 14:23:20|10496.05|10496.05|10496.58|10496.58|10496.58|10496.58|10496.05|10496.05|0
1654525410000|2022-06-06 14:23:30|10497.02|10497.02|10497.02|10497.02|10497.02|10497.02|10497.02|10497.02|0
1654525440000|2022-06-06 14:24:00|10497.19|10497.19|10498.06|10498.06|10498.23|10498.23|10497.19|10497.19|0
1654525450000|2022-06-06 14:24:10|10497.56|10497.56|10498.24|10498.24|10498.24|10498.24|10497.56|10497.56|0
1654525460000|2022-06-06 14:24:20|10498.35|10498.35|10498.28|10498.28|10498.4|10498.4|10498.17|10498.17|0
1654525470000|2022-06-06 14:24:30|10498.05|10498.05|10498.05|10498.05|10498.05|10498.05|10498.05|10498.05|0
1654525480000|2022-06-06 14:24:40|10497.93|10497.93|10497.75|10497.75|10497.93|10497.93|10497.75|10497.75|0
1654525490000|2022-06-06 14:24:50|10497.65|10497.65|10497.75|10497.75|10497.87|10497.87|10497.65|10497.65|0
1654525500000|2022-06-06 14:25:00|10497.63|10497.63|10497.34|10497.34|10497.63|10497.63|10497.19|10497.19|0
1654525510000|2022-06-06 14:25:10|10497.11|10497.11|10496.58|10496.58|10497.11|10497.11|10496.58|10496.58|0
1654525520000|2022-06-06 14:25:20|10496.42|10496.42|10495.44|10495.44|10496.42|10496.42|10495.44|10495.44|0
1654525530000|2022-06-06 14:25:30|10495.56|10495.56|10495.56|10495.56|10495.67|10495.67|10495.56|10495.56|0
1654525560000|2022-06-06 14:26:00|10495.74|10495.74|10495.14|10495.14|10495.74|10495.74|10495.14|10495.14|0
1654525570000|2022-06-06 14:26:10|10495.32|10495.32|10495.32|10495.32|10495.32|10495.32|10495.32|10495.32|0
1654525580000|2022-06-06 14:26:20|10495.55|10495.55|10495.55|10495.55|10495.55|10495.55|10495.55|10495.55|0
1654525590000|2022-06-06 14:26:30|10496.33|10496.33|10497.38|10497.38|10497.38|10497.38|10496.33|10496.33|0
1654525600000|2022-06-06 14:26:40|10497.21|10497.21|10497.57|10497.57|10497.57|10497.57|10497.21|10497.21|0
1654525610000|2022-06-06 14:26:50|10497.75|10497.75|10498.65|10498.65|10498.65|10498.65|10497.75|10497.75|0
1654525620000|2022-06-06 14:27:00|10498.87|10498.87|10498.71|10498.71|10498.87|10498.87|10498.71|10498.71|0
1654525630000|2022-06-06 14:27:10|10498.94|10498.94|10498.7|10498.7|10499.16|10499.16|10498.7|10498.7|0
1654525640000|2022-06-06 14:27:20|10498.93|10498.93|10498.09|10498.09|10498.93|10498.93|10498.09|10498.09|0
1654525650000|2022-06-06 14:27:30|10498.31|10498.31|10499.01|10499.01|10499.01|10499.01|10498.31|10498.31|0
1654525660000|2022-06-06 14:27:40|10498.78|10498.78|10498.91|10498.91|10498.91|10498.91|10498.78|10498.78|0
1654525670000|2022-06-06 14:27:50|10499.69|10499.69|10500.36|10500.36|10500.36|10500.36|10499.69|10499.69|0
1654525680000|2022-06-06 14:28:00|10500.23|10500.23|10499.79|10499.79|10500.23|10500.23|10499.79|10499.79|0
1654525690000|2022-06-06 14:28:10|10499.44|10499.44|10499.62|10499.62|10499.62|10499.62|10499.44|10499.44|0
1654525710000|2022-06-06 14:28:30|10499.49|10499.49|10499.27|10499.27|10499.49|10499.49|10499.27|10499.27|0
1654525730000|2022-06-06 14:28:50|10499.04|10499.04|10499.49|10499.49|10499.49|10499.49|10499.04|10499.04|0
1654525740000|2022-06-06 14:29:00|10499.86|10499.86|10499.47|10499.47|10499.87|10499.87|10499.47|10499.47|0
1654525760000|2022-06-06 14:29:20|10499.64|10499.64|10500.09|10500.09|10500.09|10500.09|10499.64|10499.64|0
1654525780000|2022-06-06 14:29:40|10499.64|10499.64|10499.64|10499.64|10499.64|10499.64|10499.64|10499.64|0
1654525790000|2022-06-06 14:29:50|10500.08|10500.08|10500.12|10500.12|10500.33|10500.33|10500.08|10500.08|0
1654525800000|2022-06-06 14:30:00|10500.34|10500.34|10500.33|10500.33|10500.44|10500.44|10500.12|10500.12|0
1654525810000|2022-06-06 14:30:10|10500.41|10500.41|10500.21|10500.21|10500.59|10500.59|10500.21|10500.21|0
1654525830000|2022-06-06 14:30:30|10499.86|10499.86|10499.05|10499.05|10499.86|10499.86|10499.05|10499.05|0
1654525840000|2022-06-06 14:30:40|10498.2|10498.2|10497.94|10497.94|10498.2|10498.2|10497.85|10497.85|0
1654525850000|2022-06-06 14:30:50|10497.65|10497.65|10497.65|10497.65|10497.65|10497.65|10497.65|10497.65|0
1654525860000|2022-06-06 14:31:00|10497.87|10497.87|10497.47|10497.47|10497.91|10497.91|10497.47|10497.47|0
1654525870000|2022-06-06 14:31:10|10497.36|10497.36|10497.36|10497.36|10497.36|10497.36|10497.15|10497.15|0
1654525890000|2022-06-06 14:31:30|10497.15|10497.15|10497.4|10497.4|10497.4|10497.4|10497.15|10497.15|0
1654525900000|2022-06-06 14:31:40|10497.32|10497.32|10497.32|10497.32|10497.43|10497.43|10497.32|10497.32|0
1654525910000|2022-06-06 14:31:50|10497.76|10497.76|10497.6|10497.6|10497.76|10497.76|10497.6|10497.6|0
1654525930000|2022-06-06 14:32:10|10497.7|10497.7|10497.97|10497.97|10497.99|10497.99|10497.7|10497.7|0
1654525940000|2022-06-06 14:32:20|10498.08|10498.08|10498.08|10498.08|10498.08|10498.08|10498.08|10498.08|0
1654525950000|2022-06-06 14:32:30|10497.76|10497.76|10497.16|10497.16|10497.92|10497.92|10497.16|10497.16|0
1654525960000|2022-06-06 14:32:40|10497.32|10497.32|10497.4|10497.4|10497.4|10497.4|10497|10497|0
1654525970000|2022-06-06 14:32:50|10498.09|10498.09|10500.69|10500.69|10500.69|10500.69|10498.09|10498.09|0
1654525980000|2022-06-06 14:33:00|10500.37|10500.37|10502.04|10502.04|10502.04|10502.04|10500.37|10500.37|0
1654525990000|2022-06-06 14:33:10|10502.15|10502.15|10502.22|10502.22|10502.29|10502.29|10502.15|10502.15|0
1654526000000|2022-06-06 14:33:20|10502.72|10502.72|10503.82|10503.82|10503.98|10503.98|10502.72|10502.72|0
1654526010000|2022-06-06 14:33:30|10503.65|10503.65|10504|10504|10504|10504|10503.65|10503.65|0
1654526020000|2022-06-06 14:33:40|10503.63|10503.63|10504|10504|10504|10504|10503.63|10503.63|0
1654526030000|2022-06-06 14:33:50|10504.22|10504.22|10504.22|10504.22|10504.22|10504.22|10504.22|10504.22|0
1654526040000|2022-06-06 14:34:00|10504|10504|10503.75|10503.75|10504|10504|10503.75|10503.75|0
1654526050000|2022-06-06 14:34:10|10503.93|10503.93|10503.91|10503.91|10504.37|10504.37|10503.91|10503.91|0
1654526060000|2022-06-06 14:34:20|10504.1|10504.1|10504.1|10504.1|10504.1|10504.1|10504.1|10504.1|0
1654526070000|2022-06-06 14:34:30|10504|10504|10504.11|10504.11|10504.22|10504.22|10504|10504|0
1654526080000|2022-06-06 14:34:40|10504.25|10504.25|10503.14|10503.14|10504.25|10504.25|10502.97|10502.97|0
1654526090000|2022-06-06 14:34:50|10503.24|10503.24|10502.43|10502.43|10503.24|10503.24|10502.25|10502.25|0
1654526100000|2022-06-06 14:35:00|10502.61|10502.61|10502.61|10502.61|10502.61|10502.61|10502.61|10502.61|0
1654526120000|2022-06-06 14:35:20|10502.71|10502.71|10502.84|10502.84|10502.84|10502.84|10502.39|10502.39|0
1654526130000|2022-06-06 14:35:30|10503.01|10503.01|10501.86|10501.86|10503.01|10503.01|10501.86|10501.86|0
1654526140000|2022-06-06 14:35:40|10501.97|10501.97|10498.95|10498.95|10502.08|10502.08|10498.95|10498.95|0
1654526150000|2022-06-06 14:35:50|10498.85|10498.85|10498.39|10498.39|10498.95|10498.95|10498.39|10498.39|0
1654526160000|2022-06-06 14:36:00|10498.48|10498.48|10498.49|10498.49|10498.49|10498.49|10498.39|10498.39|0
1654526170000|2022-06-06 14:36:10|10497.7|10497.7|10497.7|10497.7|10497.7|10497.7|10497.7|10497.7|0
1654526180000|2022-06-06 14:36:20|10497.48|10497.48|10497.11|10497.11|10497.48|10497.48|10497.11|10497.11|0
1654526190000|2022-06-06 14:36:30|10497.27|10497.27|10497.27|10497.27|10497.27|10497.27|10497.27|10497.27|0
1654526200000|2022-06-06 14:36:40|10496.83|10496.83|10497.54|10497.54|10497.54|10497.54|10496.83|10496.83|0
1654526220000|2022-06-06 14:37:00|10498.03|10498.03|10498.24|10498.24|10498.24|10498.24|10497.8|10497.8|0
1654526230000|2022-06-06 14:37:10|10498.13|10498.13|10497.81|10497.81|10498.13|10498.13|10497.81|10497.81|0
1654526240000|2022-06-06 14:37:20|10497.72|10497.72|10497.72|10497.72|10497.72|10497.72|10497.72|10497.72|0
1654526250000|2022-06-06 14:37:30|10497.27|10497.27|10496.89|10496.89|10497.35|10497.35|10496.89|10496.89|0
1654526260000|2022-06-06 14:37:40|10496.72|10496.72|10496.38|10496.38|10497.4|10497.4|10496.38|10496.38|0
1654526270000|2022-06-06 14:37:50|10496.15|10496.15|10495.07|10495.07|10496.15|10496.15|10495.07|10495.07|0
1654526280000|2022-06-06 14:38:00|10494.82|10494.82|10495.55|10495.55|10495.73|10495.73|10494.16|10494.16|0
1654526290000|2022-06-06 14:38:10|10495.33|10495.33|10495.66|10495.66|10495.66|10495.66|10495.33|10495.33|0
1654526300000|2022-06-06 14:38:20|10495.84|10495.84|10495.84|10495.84|10495.84|10495.84|10495.84|10495.84|0
1654526310000|2022-06-06 14:38:30|10495.69|10495.69|10495.54|10495.54|10495.69|10495.69|10495.54|10495.54|0
1654526330000|2022-06-06 14:38:50|10495.39|10495.39|10495.39|10495.39|10495.39|10495.39|10495.39|10495.39|0
1654526340000|2022-06-06 14:39:00|10495.16|10495.16|10495.19|10495.19|10495.19|10495.19|10495.16|10495.16|0
1654526350000|2022-06-06 14:39:10|10494.4|10494.4|10494.4|10494.4|10494.4|10494.4|10494.4|10494.4|0
1654526360000|2022-06-06 14:39:20|10494.66|10494.66|10494.66|10494.66|10494.66|10494.66|10494.66|10494.66|0
1654526370000|2022-06-06 14:39:30|10494.41|10494.41|10494.1|10494.1|10494.41|10494.41|10493.54|10493.54|0
1654526380000|2022-06-06 14:39:40|10494.25|10494.25|10494|10494|10494.25|10494.25|10494|10494|0
1654526390000|2022-06-06 14:39:50|10494.15|10494.15|10494.05|10494.05|10494.15|10494.15|10494.05|10494.05|0
1654526400000|2022-06-06 14:40:00|10494.28|10494.28|10493.93|10493.93|10494.28|10494.28|10493.93|10493.93|0
1654526410000|2022-06-06 14:40:10|10494.38|10494.38|10494.03|10494.03|10494.38|10494.38|10494.03|10494.03|0
1654526420000|2022-06-06 14:40:20|10493.93|10493.93|10493.46|10493.46|10493.93|10493.93|10493.46|10493.46|0
1654526430000|2022-06-06 14:40:30|10492.67|10492.67|10492.67|10492.67|10492.67|10492.67|10492.67|10492.67|0
1654526450000|2022-06-06 14:40:50|10492.78|10492.78|10492.89|10492.89|10492.89|10492.89|10492.71|10492.71|0
1654526460000|2022-06-06 14:41:00|10492.71|10492.71|10492.6|10492.6|10492.71|10492.71|10492.6|10492.6|0
1654526480000|2022-06-06 14:41:20|10492.48|10492.48|10492.5|10492.5|10492.58|10492.58|10492.23|10492.23|0
1654526520000|2022-06-06 14:42:00|10492.69|10492.69|10492.6|10492.6|10492.69|10492.69|10492.6|10492.6|0
1654526540000|2022-06-06 14:42:20|10492.47|10492.47|10492.47|10492.47|10492.58|10492.58|10492.47|10492.47|0
1654526550000|2022-06-06 14:42:30|10492.66|10492.66|10492.66|10492.66|10492.66|10492.66|10492.66|10492.66|0
1654526560000|2022-06-06 14:42:40|10492.29|10492.29|10492.74|10492.74|10492.74|10492.74|10492.29|10492.29|0
1654526570000|2022-06-06 14:42:50|10492.66|10492.66|10492.93|10492.93|10492.93|10492.93|10492.66|10492.66|0
1654526580000|2022-06-06 14:43:00|10492.81|10492.81|10492.28|10492.28|10493.17|10493.17|10492.28|10492.28|0
1654526590000|2022-06-06 14:43:10|10491.27|10491.27|10487.33|10487.33|10491.5|10491.5|10487.33|10487.33|0
1654526600000|2022-06-06 14:43:20|10487.56|10487.56|10487.64|10487.64|10487.64|10487.64|10487.1|10487.1|0
1654526610000|2022-06-06 14:43:30|10487.55|10487.55|10487.68|10487.68|10487.68|10487.68|10487.55|10487.55|0
1654526620000|2022-06-06 14:43:40|10487.84|10487.84|10487.84|10487.84|10487.84|10487.84|10487.84|10487.84|0
1654526630000|2022-06-06 14:43:50|10487.39|10487.39|10487.39|10487.39|10487.39|10487.39|10487.39|10487.39|0
1654526640000|2022-06-06 14:44:00|10487.29|10487.29|10487.87|10487.87|10488.23|10488.23|10487.29|10487.29|0
1654526650000|2022-06-06 14:44:10|10487.65|10487.65|10487.77|10487.77|10487.88|10487.88|10487.19|10487.19|0
1654526660000|2022-06-06 14:44:20|10488.21|10488.21|10488.21|10488.21|10488.21|10488.21|10488.21|10488.21|0
1654526670000|2022-06-06 14:44:30|10487.98|10487.98|10487.98|10487.98|10487.98|10487.98|10487.98|10487.98|0
1654526680000|2022-06-06 14:44:40|10488.05|10488.05|10488.05|10488.05|10488.05|10488.05|10488.05|10488.05|0
1654526690000|2022-06-06 14:44:50|10488.12|10488.12|10488.47|10488.47|10488.47|10488.47|10488.03|10488.03|0
1654526700000|2022-06-06 14:45:00|10488.57|10488.57|10488.52|10488.52|10488.68|10488.68|10488.52|10488.52|0
1654526710000|2022-06-06 14:45:10|10488.98|10488.98|10488.89|10488.89|10489.2|10489.2|10488.89|10488.89|0
1654526720000|2022-06-06 14:45:20|10489.68|10489.68|10489.3|10489.3|10489.68|10489.68|10489.3|10489.3|0
1654526730000|2022-06-06 14:45:30|10489.52|10489.52|10489.08|10489.08|10489.52|10489.52|10489.08|10489.08|0
1654526750000|2022-06-06 14:45:50|10488.97|10488.97|10489.41|10489.41|10489.41|10489.41|10488.97|10488.97|0
1654526760000|2022-06-06 14:46:00|10489.08|10489.08|10487.5|10487.5|10489.08|10489.08|10487.5|10487.5|0
1654526770000|2022-06-06 14:46:10|10487.41|10487.41|10487.31|10487.31|10487.41|10487.41|10487.31|10487.31|0
1654526790000|2022-06-06 14:46:30|10487.14|10487.14|10487.14|10487.14|10487.14|10487.14|10487.14|10487.14|0
1654526800000|2022-06-06 14:46:40|10486.98|10486.98|10486.75|10486.75|10486.98|10486.98|10486.75|10486.75|0
1654526810000|2022-06-06 14:46:50|10486.6|10486.6|10486.6|10486.6|10486.6|10486.6|10486.6|10486.6|0
1654526820000|2022-06-06 14:47:00|10486.7|10486.7|10485.89|10485.89|10486.92|10486.92|10485.89|10485.89|0
1654526830000|2022-06-06 14:47:10|10485.66|10485.66|10485.66|10485.66|10485.66|10485.66|10485.66|10485.66|0
1654526840000|2022-06-06 14:47:20|10485.57|10485.57|10485.31|10485.31|10485.57|10485.57|10485.31|10485.31|0
1654526850000|2022-06-06 14:47:30|10485.53|10485.53|10486.07|10486.07|10486.07|10486.07|10485.53|10485.53|0
1654526860000|2022-06-06 14:47:40|10485.84|10485.84|10485.68|10485.68|10485.84|10485.84|10485.68|10485.68|0
1654526870000|2022-06-06 14:47:50|10485.25|10485.25|10484.87|10484.87|10485.25|10485.25|10484.87|10484.87|0
1654526880000|2022-06-06 14:48:00|10484.68|10484.68|10485.12|10485.12|10485.12|10485.12|10484.68|10484.68|0
1654526890000|2022-06-06 14:48:10|10485.23|10485.23|10485.91|10485.91|10485.91|10485.91|10485.12|10485.12|0
1654526900000|2022-06-06 14:48:20|10486.14|10486.14|10484.36|10484.36|10486.14|10486.14|10484.36|10484.36|0
1654526910000|2022-06-06 14:48:30|10484.54|10484.54|10484.68|10484.68|10484.71|10484.71|10484.46|10484.46|0
1654526920000|2022-06-06 14:48:40|10485.14|10485.14|10485.14|10485.14|10485.14|10485.14|10485.14|10485.14|0
1654526930000|2022-06-06 14:48:50|10485.24|10485.24|10485.68|10485.68|10485.68|10485.68|10485.14|10485.14|0
1654526940000|2022-06-06 14:49:00|10486.46|10486.46|10486.46|10486.46|10486.46|10486.46|10486.46|10486.46|0
1654526950000|2022-06-06 14:49:10|10486.36|10486.36|10486.43|10486.43|10486.78|10486.78|10486.36|10486.36|0
1654526960000|2022-06-06 14:49:20|10486.78|10486.78|10486.78|10486.78|10486.96|10486.96|10486.78|10486.78|0
1654526970000|2022-06-06 14:49:30|10487.01|10487.01|10487.51|10487.51|10487.62|10487.62|10487.01|10487.01|0
1654526980000|2022-06-06 14:49:40|10487.7|10487.7|10487.47|10487.47|10487.7|10487.7|10487.47|10487.47|0
1654526990000|2022-06-06 14:49:50|10487.58|10487.58|10487.36|10487.36|10487.58|10487.58|10486.91|10486.91|0
1654527000000|2022-06-06 14:50:00|10487.11|10487.11|10487.11|10487.11|10487.11|10487.11|10487.11|10487.11|0
1654527010000|2022-06-06 14:50:10|10486.88|10486.88|10487.27|10487.27|10487.27|10487.27|10486.88|10486.88|0
1654527030000|2022-06-06 14:50:30|10487.5|10487.5|10490.09|10490.09|10490.09|10490.09|10487.5|10487.5|0
1654527040000|2022-06-06 14:50:40|10489.97|10489.97|10489.97|10489.97|10489.97|10489.97|10489.97|10489.97|0
1654527050000|2022-06-06 14:50:50|10489.79|10489.79|10489.79|10489.79|10489.79|10489.79|10489.79|10489.79|0
1654527060000|2022-06-06 14:51:00|10490.12|10490.12|10490.12|10490.12|10490.12|10490.12|10490.12|10490.12|0
1654527070000|2022-06-06 14:51:10|10490|10490|10490.6|10490.6|10490.6|10490.6|10490|10490|0
1654527080000|2022-06-06 14:51:20|10490.77|10490.77|10490.33|10490.33|10490.77|10490.77|10490.33|10490.33|0
1654527090000|2022-06-06 14:51:30|10491.64|10491.64|10491.64|10491.64|10491.64|10491.64|10491.64|10491.64|0
1654527100000|2022-06-06 14:51:40|10491.82|10491.82|10491.03|10491.03|10491.82|10491.82|10491.03|10491.03|0
1654527110000|2022-06-06 14:51:50|10491.82|10491.82|10491.73|10491.73|10491.96|10491.96|10490.94|10490.94|0
1654527120000|2022-06-06 14:52:00|10491.92|10491.92|10491.32|10491.32|10492.11|10492.11|10491.13|10491.13|0
1654527130000|2022-06-06 14:52:10|10490.97|10490.97|10491.32|10491.32|10491.41|10491.41|10490.97|10490.97|0
1654527140000|2022-06-06 14:52:20|10491.13|10491.13|10491.2|10491.2|10491.2|10491.2|10490.82|10490.82|0
1654527160000|2022-06-06 14:52:40|10491.11|10491.11|10490.99|10490.99|10491.35|10491.35|10490.91|10490.91|0
1654527170000|2022-06-06 14:52:50|10490.89|10490.89|10490.89|10490.89|10490.89|10490.89|10490.89|10490.89|0
1654527180000|2022-06-06 14:53:00|10490.76|10490.76|10490.57|10490.57|10490.76|10490.76|10490.57|10490.57|0
1654527190000|2022-06-06 14:53:10|10490.48|10490.48|10490.48|10490.48|10490.48|10490.48|10490.48|10490.48|0
1654527210000|2022-06-06 14:53:30|10490.04|10490.04|10489.81|10489.81|10490.04|10490.04|10489.81|10489.81|0
1654527220000|2022-06-06 14:53:40|10489.68|10489.68|10489.33|10489.33|10489.91|10489.91|10489.33|10489.33|0
1654527240000|2022-06-06 14:54:00|10489.17|10489.17|10489.6|10489.6|10489.6|10489.6|10489.17|10489.17|0
1654527250000|2022-06-06 14:54:10|10489.73|10489.73|10489.73|10489.73|10489.73|10489.73|10489.73|10489.73|0
1654527270000|2022-06-06 14:54:30|10489.3|10489.3|10489.07|10489.07|10489.3|10489.3|10489.07|10489.07|0
1654527280000|2022-06-06 14:54:40|10488.82|10488.82|10488.82|10488.82|10488.82|10488.82|10488.82|10488.82|0
1654527300000|2022-06-06 14:55:00|10488.91|10488.91|10488.91|10488.91|10488.91|10488.91|10488.91|10488.91|0
1654527310000|2022-06-06 14:55:10|10488.47|10488.47|10488.47|10488.47|10488.47|10488.47|10488.47|10488.47|0
1654527320000|2022-06-06 14:55:20|10488.66|10488.66|10488.58|10488.58|10488.66|10488.66|10488.58|10488.58|0
1654527330000|2022-06-06 14:55:30|10488.36|10488.36|10488.28|10488.28|10488.47|10488.47|10488.28|10488.28|0
1654527340000|2022-06-06 14:55:40|10489.06|10489.06|10489.29|10489.29|10489.29|10489.29|10489.06|10489.06|0
1654527350000|2022-06-06 14:55:50|10488.51|10488.51|10488.51|10488.51|10488.51|10488.51|10488.51|10488.51|0
1654527360000|2022-06-06 14:56:00|10488.28|10488.28|10488.03|10488.03|10488.28|10488.28|10488.03|10488.03|0
1654527370000|2022-06-06 14:56:10|10488.13|10488.13|10488.13|10488.13|10488.13|10488.13|10488.13|10488.13|0
1654527380000|2022-06-06 14:56:20|10488.03|10488.03|10488.03|10488.03|10488.03|10488.03|10488.03|10488.03|0
1654527400000|2022-06-06 14:56:40|10487.66|10487.66|10487.66|10487.66|10487.89|10487.89|10487.66|10487.66|0
1654527410000|2022-06-06 14:56:50|10487.88|10487.88|10488.66|10488.66|10488.66|10488.66|10487.88|10487.88|0
1654527430000|2022-06-06 14:57:10|10488.49|10488.49|10487.25|10487.25|10488.49|10488.49|10487.25|10487.25|0
1654527440000|2022-06-06 14:57:20|10487.02|10487.02|10487.43|10487.43|10487.61|10487.61|10487.02|10487.02|0
1654527450000|2022-06-06 14:57:30|10487.2|10487.2|10487.02|10487.02|10487.2|10487.2|10487.02|10487.02|0
1654527490000|2022-06-06 14:58:10|10486.87|10486.87|10486.45|10486.45|10486.87|10486.87|10486.45|10486.45|0
1654527500000|2022-06-06 14:58:20|10486.37|10486.37|10486.37|10486.37|10486.37|10486.37|10486.37|10486.37|0
1654527510000|2022-06-06 14:58:30|10486.73|10486.73|10485.94|10485.94|10486.73|10486.73|10485.94|10485.94|0
1654527530000|2022-06-06 14:58:50|10485.7|10485.7|10485.26|10485.26|10485.7|10485.7|10485.26|10485.26|0
1654527540000|2022-06-06 14:59:00|10485.1|10485.1|10485.88|10485.88|10485.88|10485.88|10485.1|10485.1|0
1654527560000|2022-06-06 14:59:20|10485.35|10485.35|10485.72|10485.72|10485.72|10485.72|10485.35|10485.35|0
1654527570000|2022-06-06 14:59:30|10484.82|10484.82|10484.99|10484.99|10485.5|10485.5|10484.82|10484.82|0
1654527580000|2022-06-06 14:59:40|10484.62|10484.62|10484.62|10484.62|10484.62|10484.62|10484.62|10484.62|0
1654527590000|2022-06-06 14:59:50|10484.75|10484.75|10483.54|10483.54|10484.75|10484.75|10483.54|10483.54|0
1654527610000|2022-06-06 15:00:10|10483.28|10483.28|10482.3|10482.3|10483.41|10483.41|10481.62|10481.62|0
1654527630000|2022-06-06 15:00:30|10482.12|10482.12|10481.12|10481.12|10482.12|10482.12|10481.12|10481.12|0
1654527640000|2022-06-06 15:00:40|10482.17|10482.17|10482.95|10482.95|10482.95|10482.95|10482.17|10482.17|0
1654527650000|2022-06-06 15:00:50|10482.72|10482.72|10482.67|10482.67|10483.08|10483.08|10482.67|10482.67|0
1654527660000|2022-06-06 15:01:00|10482.9|10482.9|10483.03|10483.03|10483.03|10483.03|10482.9|10482.9|0
1654527670000|2022-06-06 15:01:10|10483.07|10483.07|10481.39|10481.39|10483.07|10483.07|10481.39|10481.39|0
1654527680000|2022-06-06 15:01:20|10481.27|10481.27|10480.16|10480.16|10481.27|10481.27|10480.16|10480.16|0
1654527690000|2022-06-06 15:01:30|10479.93|10479.93|10480.01|10480.01|10480.01|10480.01|10479.93|10479.93|0
1654527700000|2022-06-06 15:01:40|10479.84|10479.84|10479.84|10479.84|10479.84|10479.84|10479.84|10479.84|0
1654527710000|2022-06-06 15:01:50|10479.73|10479.73|10479.73|10479.73|10479.73|10479.73|10479.73|10479.73|0
1654527720000|2022-06-06 15:02:00|10479.95|10479.95|10480.67|10480.67|10480.67|10480.67|10479.67|10479.67|0
1654527730000|2022-06-06 15:02:10|10480.17|10480.17|10479.78|10479.78|10480.17|10480.17|10479.78|10479.78|0
1654527740000|2022-06-06 15:02:20|10479.96|10479.96|10480.91|10480.91|10480.91|10480.91|10479.96|10479.96|0
1654527750000|2022-06-06 15:02:30|10480.66|10480.66|10480.66|10480.66|10480.66|10480.66|10480.66|10480.66|0
1654527760000|2022-06-06 15:02:40|10480.54|10480.54|10480.25|10480.25|10480.54|10480.54|10480.25|10480.25|0
1654527770000|2022-06-06 15:02:50|10479.52|10479.52|10480.14|10480.14|10480.39|10480.39|10479.52|10479.52|0
1654527780000|2022-06-06 15:03:00|10480.02|10480.02|10478.94|10478.94|10480.02|10480.02|10478.94|10478.94|0
1654527790000|2022-06-06 15:03:10|10478.61|10478.61|10478.31|10478.31|10478.61|10478.61|10478.27|10478.27|0
1654527800000|2022-06-06 15:03:20|10478.53|10478.53|10478.63|10478.63|10478.68|10478.68|10478.53|10478.53|0
1654527810000|2022-06-06 15:03:30|10477.95|10477.95|10476.51|10476.51|10477.95|10477.95|10476.51|10476.51|0
1654527820000|2022-06-06 15:03:40|10476.61|10476.61|10476.83|10476.83|10476.83|10476.83|10476.61|10476.61|0
1654527830000|2022-06-06 15:03:50|10476.61|10476.61|10476.3|10476.3|10476.61|10476.61|10476.3|10476.3|0
1654527840000|2022-06-06 15:04:00|10475.51|10475.51|10475.27|10475.27|10475.51|10475.51|10475.27|10475.27|0
1654527850000|2022-06-06 15:04:10|10475.09|10475.09|10474.65|10474.65|10475.09|10475.09|10474.65|10474.65|0
1654527860000|2022-06-06 15:04:20|10474.54|10474.54|10474.35|10474.35|10474.54|10474.54|10474.35|10474.35|0
1654527870000|2022-06-06 15:04:30|10474.8|10474.8|10474.38|10474.38|10474.8|10474.8|10474.38|10474.38|0
1654527890000|2022-06-06 15:04:50|10473.71|10473.71|10472.62|10472.62|10473.71|10473.71|10472.62|10472.62|0
1654527900000|2022-06-06 15:05:00|10472.85|10472.85|10472.81|10472.81|10473.1|10473.1|10472.6|10472.6|0
1654527910000|2022-06-06 15:05:10|10472.72|10472.72|10473.04|10473.04|10473.04|10473.04|10472.72|10472.72|0
1654527920000|2022-06-06 15:05:20|10473.19|10473.19|10472.84|10472.84|10473.19|10473.19|10472.84|10472.84|0
1654527930000|2022-06-06 15:05:30|10472.69|10472.69|10471.98|10471.98|10472.69|10472.69|10471.73|10471.73|0
1654527950000|2022-06-06 15:05:50|10472.77|10472.77|10473.39|10473.39|10473.39|10473.39|10472.69|10472.69|0
1654527960000|2022-06-06 15:06:00|10472.96|10472.96|10472.96|10472.96|10472.96|10472.96|10472.96|10472.96|0
1654527970000|2022-06-06 15:06:10|10472.87|10472.87|10472.98|10472.98|10472.98|10472.98|10472.87|10472.87|0
1654527980000|2022-06-06 15:06:20|10473.16|10473.16|10473.56|10473.56|10473.56|10473.56|10473.16|10473.16|0
1654527990000|2022-06-06 15:06:30|10473.45|10473.45|10473.56|10473.56|10473.56|10473.56|10473.45|10473.45|0
1654528000000|2022-06-06 15:06:40|10473.4|10473.4|10472.96|10472.96|10473.4|10473.4|10472.96|10472.96|0
1654528010000|2022-06-06 15:06:50|10473.07|10473.07|10473.07|10473.07|10473.07|10473.07|10473.07|10473.07|0
1654528020000|2022-06-06 15:07:00|10472.57|10472.57|10472.57|10472.57|10472.57|10472.57|10472.57|10472.57|0
1654528030000|2022-06-06 15:07:10|10472.75|10472.75|10474.31|10474.31|10474.31|10474.31|10472.75|10472.75|0
1654528040000|2022-06-06 15:07:20|10474.23|10474.23|10474.23|10474.23|10474.23|10474.23|10474.08|10474.08|0
1654528050000|2022-06-06 15:07:30|10474.08|10474.08|10474.27|10474.27|10474.27|10474.27|10473.92|10473.92|0
1654528060000|2022-06-06 15:07:40|10473.49|10473.49|10473.27|10473.27|10473.49|10473.49|10472.81|10472.81|0
1654528070000|2022-06-06 15:07:50|10473.38|10473.38|10473.45|10473.45|10473.55|10473.55|10473.38|10473.38|0
1654528080000|2022-06-06 15:08:00|10473.89|10473.89|10473.83|10473.83|10473.89|10473.89|10473.45|10473.45|0
1654528090000|2022-06-06 15:08:10|10473.93|10473.93|10473.76|10473.76|10473.93|10473.93|10473.76|10473.76|0
1654528100000|2022-06-06 15:08:20|10473.66|10473.66|10473.66|10473.66|10473.66|10473.66|10473.66|10473.66|0
1654528110000|2022-06-06 15:08:30|10473.3|10473.3|10474.4|10474.4|10474.4|10474.4|10473.3|10473.3|0
1654528120000|2022-06-06 15:08:40|10474.33|10474.33|10474.33|10474.33|10474.33|10474.33|10474.33|10474.33|0
1654528130000|2022-06-06 15:08:50|10474.58|10474.58|10474.07|10474.07|10474.75|10474.75|10473.97|10473.97|0
1654528140000|2022-06-06 15:09:00|10473.84|10473.84|10473.84|10473.84|10473.84|10473.84|10473.84|10473.84|0
1654528150000|2022-06-06 15:09:10|10473.06|10473.06|10472.84|10472.84|10473.06|10473.06|10472.84|10472.84|0
1654528160000|2022-06-06 15:09:20|10472.62|10472.62|10472.85|10472.85|10472.85|10472.85|10472.62|10472.62|0
1654528170000|2022-06-06 15:09:30|10472.67|10472.67|10472.21|10472.21|10472.75|10472.75|10471.75|10471.75|0
1654528180000|2022-06-06 15:09:40|10471.42|10471.42|10471.26|10471.26|10471.42|10471.42|10471.26|10471.26|0
1654528190000|2022-06-06 15:09:50|10471.17|10471.17|10471.17|10471.17|10471.17|10471.17|10471.17|10471.17|0
1654528200000|2022-06-06 15:10:00|10470.67|10470.67|10470.59|10470.59|10470.67|10470.67|10470.59|10470.59|0
1654528210000|2022-06-06 15:10:10|10470.36|10470.36|10469.52|10469.52|10470.36|10470.36|10469.52|10469.52|0
1654528220000|2022-06-06 15:10:20|10469.43|10469.43|10467.8|10467.8|10469.43|10469.43|10467.8|10467.8|0
1654528230000|2022-06-06 15:10:30|10468.01|10468.01|10467.75|10467.75|10468.01|10468.01|10467.65|10467.65|0
1654528240000|2022-06-06 15:10:40|10467.33|10467.33|10467.8|10467.8|10467.8|10467.8|10467.33|10467.33|0
1654528250000|2022-06-06 15:10:50|10467.47|10467.47|10467.38|10467.38|10467.47|10467.47|10467.05|10467.05|0
1654528260000|2022-06-06 15:11:00|10467.81|10467.81|10467.71|10467.71|10467.81|10467.81|10467.71|10467.71|0
1654528270000|2022-06-06 15:11:10|10467.83|10467.83|10467.94|10467.94|10467.94|10467.94|10467.83|10467.83|0
1654528280000|2022-06-06 15:11:20|10467.77|10467.77|10468.1|10468.1|10468.1|10468.1|10467.77|10467.77|0
1654528290000|2022-06-06 15:11:30|10468.03|10468.03|10468.03|10468.03|10468.03|10468.03|10468.03|10468.03|0
1654528300000|2022-06-06 15:11:40|10467.88|10467.88|10467.46|10467.46|10468.03|10468.03|10467.46|10467.46|0
1654528310000|2022-06-06 15:11:50|10467.28|10467.28|10467.21|10467.21|10467.28|10467.28|10467.1|10467.1|0
1654528320000|2022-06-06 15:12:00|10467.04|10467.04|10464.74|10464.74|10467.04|10467.04|10464.73|10464.73|0
1654528330000|2022-06-06 15:12:10|10464.57|10464.57|10463.32|10463.32|10464.79|10464.79|10463.27|10463.27|0
1654528340000|2022-06-06 15:12:20|10464.11|10464.11|10464|10464|10464.11|10464.11|10464|10464|0
1654528350000|2022-06-06 15:12:30|10463.72|10463.72|10464.47|10464.47|10464.47|10464.47|10463.72|10463.72|0
1654528360000|2022-06-06 15:12:40|10464.01|10464.01|10463.69|10463.69|10464.01|10464.01|10463.69|10463.69|0
1654528370000|2022-06-06 15:12:50|10463.92|10463.92|10463.92|10463.92|10463.92|10463.92|10463.82|10463.82|0
1654528380000|2022-06-06 15:13:00|10463.73|10463.73|10462.22|10462.22|10463.73|10463.73|10461.99|10461.99|0
1654528390000|2022-06-06 15:13:10|10461.79|10461.79|10461.6|10461.6|10461.79|10461.79|10461.6|10461.6|0
1654528410000|2022-06-06 15:13:30|10461.37|10461.37|10461.37|10461.37|10461.37|10461.37|10460.59|10460.59|0
1654528420000|2022-06-06 15:13:40|10461.46|10461.46|10461.29|10461.29|10461.85|10461.85|10461.29|10461.29|0
1654528430000|2022-06-06 15:13:50|10461.06|10461.06|10460.97|10460.97|10461.29|10461.29|10460.97|10460.97|0
1654528440000|2022-06-06 15:14:00|10460.54|10460.54|10461.13|10461.13|10461.33|10461.33|10460.54|10460.54|0
1654528450000|2022-06-06 15:14:10|10461.36|10461.36|10461.04|10461.04|10461.36|10461.36|10461.04|10461.04|0
1654528460000|2022-06-06 15:14:20|10460.88|10460.88|10461.23|10461.23|10461.23|10461.23|10460.88|10460.88|0
1654528470000|2022-06-06 15:14:30|10459.86|10459.86|10460.3|10460.3|10460.3|10460.3|10459.86|10459.86|0
1654528480000|2022-06-06 15:14:40|10460.39|10460.39|10460.39|10460.39|10460.39|10460.39|10460.39|10460.39|0
1654528490000|2022-06-06 15:14:50|10460.54|10460.54|10460.54|10460.54|10460.54|10460.54|10460.54|10460.54|0
1654528500000|2022-06-06 15:15:00|10460.37|10460.37|10460.84|10460.84|10461.08|10461.08|10460.37|10460.37|0
1654528510000|2022-06-06 15:15:10|10460.4|10460.4|10460.11|10460.11|10460.4|10460.4|10460.03|10460.03|0
1654528520000|2022-06-06 15:15:20|10460.33|10460.33|10458.89|10458.89|10460.42|10460.42|10458.89|10458.89|0
1654528530000|2022-06-06 15:15:30|10458.26|10458.26|10456.42|10456.42|10458.71|10458.71|10456.42|10456.42|0
1654528540000|2022-06-06 15:15:40|10456.31|10456.31|10456.21|10456.21|10456.31|10456.31|10455.86|10455.86|0
1654528550000|2022-06-06 15:15:50|10455.78|10455.78|10456.08|10456.08|10456.15|10456.15|10455.78|10455.78|0
1654528560000|2022-06-06 15:16:00|10456.32|10456.32|10455.79|10455.79|10456.32|10456.32|10455.79|10455.79|0
1654528570000|2022-06-06 15:16:10|10455.61|10455.61|10455.53|10455.53|10455.61|10455.61|10455.53|10455.53|0
1654528590000|2022-06-06 15:16:30|10455.88|10455.88|10456.24|10456.24|10456.24|10456.24|10455.88|10455.88|0
1654528600000|2022-06-06 15:16:40|10455.78|10455.78|10455.24|10455.24|10455.78|10455.78|10455.19|10455.19|0
1654528610000|2022-06-06 15:16:50|10455.68|10455.68|10456.66|10456.66|10456.81|10456.81|10454.46|10454.46|0
1654528620000|2022-06-06 15:17:00|10456.22|10456.22|10456.31|10456.31|10456.31|10456.31|10456.22|10456.22|0
1654528630000|2022-06-06 15:17:10|10456.55|10456.55|10456.32|10456.32|10456.55|10456.55|10455.95|10455.95|0
1654528640000|2022-06-06 15:17:20|10456.3|10456.3|10456.43|10456.43|10456.43|10456.43|10456.2|10456.2|0
1654528650000|2022-06-06 15:17:30|10456.2|10456.2|10454.46|10454.46|10456.2|10456.2|10454.46|10454.46|0
1654528660000|2022-06-06 15:17:40|10454.21|10454.21|10452.94|10452.94|10454.21|10454.21|10452.52|10452.52|0
1654528670000|2022-06-06 15:17:50|10452.78|10452.78|10452.72|10452.72|10452.94|10452.94|10452.72|10452.72|0
1654528680000|2022-06-06 15:18:00|10452.82|10452.82|10451.63|10451.63|10452.82|10452.82|10451.63|10451.63|0
1654528690000|2022-06-06 15:18:10|10452.07|10452.07|10452.29|10452.29|10452.73|10452.73|10452.06|10452.06|0
1654528700000|2022-06-06 15:18:20|10452.44|10452.44|10452.44|10452.44|10452.44|10452.44|10452.44|10452.44|0
1654528710000|2022-06-06 15:18:30|10451.21|10451.21|10452.09|10452.09|10452.09|10452.09|10451.21|10451.21|0
1654528720000|2022-06-06 15:18:40|10452.19|10452.19|10452.31|10452.31|10452.42|10452.42|10452.19|10452.19|0
1654528730000|2022-06-06 15:18:50|10450.74|10450.74|10450.74|10450.74|10450.74|10450.74|10450.74|10450.74|0
1654528740000|2022-06-06 15:19:00|10451.18|10451.18|10450.97|10450.97|10451.18|10451.18|10450.74|10450.74|0
1654528750000|2022-06-06 15:19:10|10451.41|10451.41|10451.51|10451.51|10451.51|10451.51|10451.41|10451.41|0
1654528760000|2022-06-06 15:19:20|10451.15|10451.15|10449.63|10449.63|10451.15|10451.15|10449.63|10449.63|0
1654528770000|2022-06-06 15:19:30|10449.54|10449.54|10449.83|10449.83|10449.83|10449.83|10449.26|10449.26|0
1654528780000|2022-06-06 15:19:40|10449.93|10449.93|10450.71|10450.71|10450.71|10450.71|10449.93|10449.93|0
1654528790000|2022-06-06 15:19:50|10449.93|10449.93|10449.93|10449.93|10449.93|10449.93|10449.93|10449.93|0
1654528800000|2022-06-06 15:20:00|10449.7|10449.7|10449.34|10449.34|10449.7|10449.7|10449.08|10449.08|0
1654528810000|2022-06-06 15:20:10|10449.67|10449.67|10450|10450|10450|10450|10449.67|10449.67|0
1654528820000|2022-06-06 15:20:20|10450.43|10450.43|10450.3|10450.3|10450.43|10450.43|10449.85|10449.85|0
1654528830000|2022-06-06 15:20:30|10450.74|10450.74|10450.53|10450.53|10450.88|10450.88|10450.53|10450.53|0
1654528840000|2022-06-06 15:20:40|10450.76|10450.76|10450.1|10450.1|10450.76|10450.76|10450.1|10450.1|0
1654528850000|2022-06-06 15:20:50|10449.48|10449.48|10450.7|10450.7|10450.86|10450.86|10449.48|10449.48|0
1654528860000|2022-06-06 15:21:00|10450.93|10450.93|10450.98|10450.98|10451.16|10451.16|10450.89|10450.89|0
1654528870000|2022-06-06 15:21:10|10450.54|10450.54|10450.54|10450.54|10450.54|10450.54|10450.54|10450.54|0
1654528890000|2022-06-06 15:21:30|10450.72|10450.72|10451.45|10451.45|10451.45|10451.45|10450.49|10450.49|0
1654528900000|2022-06-06 15:21:40|10451.52|10451.52|10451.52|10451.52|10451.52|10451.52|10451.52|10451.52|0
1654528910000|2022-06-06 15:21:50|10451.89|10451.89|10452.1|10452.1|10452.1|10452.1|10451.76|10451.76|0
1654528920000|2022-06-06 15:22:00|10452.28|10452.28|10452.51|10452.51|10452.51|10452.51|10452.01|10452.01|0
1654528930000|2022-06-06 15:22:10|10452.46|10452.46|10451.66|10451.66|10452.46|10452.46|10451.66|10451.66|0
1654528940000|2022-06-06 15:22:20|10451.78|10451.78|10451.22|10451.22|10451.78|10451.78|10451.22|10451.22|0
1654528950000|2022-06-06 15:22:30|10450.99|10450.99|10452.42|10452.42|10452.42|10452.42|10450.99|10450.99|0
1654528960000|2022-06-06 15:22:40|10452.54|10452.54|10452.62|10452.62|10452.62|10452.62|10452.18|10452.18|0
1654528970000|2022-06-06 15:22:50|10453.06|10453.06|10453.06|10453.06|10453.06|10453.06|10453.06|10453.06|0
1654528980000|2022-06-06 15:23:00|10452.81|10452.81|10452.81|10452.81|10452.81|10452.81|10452.81|10452.81|0
1654528990000|2022-06-06 15:23:10|10453.16|10453.16|10454.03|10454.03|10454.03|10454.03|10453.16|10453.16|0
1654529000000|2022-06-06 15:23:20|10454.16|10454.16|10455.08|10455.08|10455.08|10455.08|10453.62|10453.62|0
1654529010000|2022-06-06 15:23:30|10455.15|10455.15|10455.31|10455.31|10455.31|10455.31|10454.99|10454.99|0
1654529030000|2022-06-06 15:23:50|10455.06|10455.06|10454.94|10454.94|10455.06|10455.06|10454.94|10454.94|0
1654529040000|2022-06-06 15:24:00|10455.17|10455.17|10455.29|10455.29|10455.29|10455.29|10454.74|10454.74|0
1654529050000|2022-06-06 15:24:10|10455.2|10455.2|10455.26|10455.26|10455.26|10455.26|10454.81|10454.81|0
1654529060000|2022-06-06 15:24:20|10455.36|10455.36|10455.24|10455.24|10455.36|10455.36|10455.11|10455.11|0
1654529070000|2022-06-06 15:24:30|10455.01|10455.01|10455.76|10455.76|10455.99|10455.99|10454.68|10454.68|0
1654529080000|2022-06-06 15:24:40|10456.09|10456.09|10455.31|10455.31|10456.09|10456.09|10455.31|10455.31|0
1654529090000|2022-06-06 15:24:50|10455.74|10455.74|10455.74|10455.74|10455.74|10455.74|10455.74|10455.74|0
1654529100000|2022-06-06 15:25:00|10455.51|10455.51|10454.81|10454.81|10455.51|10455.51|10454.8|10454.8|0
1654529110000|2022-06-06 15:25:10|10454.97|10454.97|10452.92|10452.92|10455.14|10455.14|10452.92|10452.92|0
1654529120000|2022-06-06 15:25:20|10452.6|10452.6|10453.12|10453.12|10453.23|10453.23|10452.6|10452.6|0
1654529130000|2022-06-06 15:25:30|10453.3|10453.3|10452.96|10452.96|10453.3|10453.3|10452.96|10452.96|0
1654529140000|2022-06-06 15:25:40|10453.21|10453.21|10454.08|10454.08|10454.08|10454.08|10453.21|10453.21|0
1654529150000|2022-06-06 15:25:50|10453.85|10453.85|10453.26|10453.26|10453.85|10453.85|10453.26|10453.26|0
1654529160000|2022-06-06 15:26:00|10453.09|10453.09|10453.4|10453.4|10453.4|10453.4|10452.96|10452.96|0
1654529170000|2022-06-06 15:26:10|10452.62|10452.62|10452.64|10452.64|10452.72|10452.72|10451.94|10451.94|0
1654529180000|2022-06-06 15:26:20|10452.71|10452.71|10452.61|10452.61|10453.5|10453.5|10452.61|10452.61|0
1654529190000|2022-06-06 15:26:30|10452.39|10452.39|10452.75|10452.75|10452.75|10452.75|10452.13|10452.13|0
1654529200000|2022-06-06 15:26:40|10452.92|10452.92|10452.66|10452.66|10453.1|10453.1|10452.66|10452.66|0
1654529210000|2022-06-06 15:26:50|10452.41|10452.41|10452.41|10452.41|10452.41|10452.41|10452.41|10452.41|0
1654529220000|2022-06-06 15:27:00|10453.29|10453.29|10451.82|10451.82|10453.29|10453.29|10451.82|10451.82|0
1654529230000|2022-06-06 15:27:10|10452.05|10452.05|10451.87|10451.87|10452.05|10452.05|10451.87|10451.87|0
1654529240000|2022-06-06 15:27:20|10451.39|10451.39|10450.24|10450.24|10451.39|10451.39|10450.24|10450.24|0
1654529250000|2022-06-06 15:27:30|10449.45|10449.45|10449.21|10449.21|10449.45|10449.45|10449.21|10449.21|0
1654529260000|2022-06-06 15:27:40|10449.02|10449.02|10449.41|10449.41|10449.41|10449.41|10449.02|10449.02|0
1654529270000|2022-06-06 15:27:50|10450.19|10450.19|10450.09|10450.09|10450.51|10450.51|10449.56|10449.56|0
1654529280000|2022-06-06 15:28:00|10450.7|10450.7|10449.91|10449.91|10451.46|10451.46|10449.41|10449.41|0
1654529290000|2022-06-06 15:28:10|10450.02|10450.02|10450.36|10450.36|10450.36|10450.36|10449.85|10449.85|0
1654529300000|2022-06-06 15:28:20|10450.13|10450.13|10450.13|10450.13|10450.36|10450.36|10450.13|10450.13|0
1654529310000|2022-06-06 15:28:30|10449.9|10449.9|10449.81|10449.81|10450.25|10450.25|10449.81|10449.81|0
1654529320000|2022-06-06 15:28:40|10450.25|10450.25|10450.69|10450.69|10450.69|10450.69|10450.25|10450.25|0
1654529330000|2022-06-06 15:28:50|10450.92|10450.92|10450.59|10450.59|10450.92|10450.92|10450.43|10450.43|0
1654529340000|2022-06-06 15:29:00|10451.02|10451.02|10452.14|10452.14|10452.24|10452.24|10451.02|10451.02|0
1654529350000|2022-06-06 15:29:10|10451.27|10451.27|10451.48|10451.48|10451.48|10451.48|10451.27|10451.27|0
1654529360000|2022-06-06 15:29:20|10451.55|10451.55|10452.4|10452.4|10452.4|10452.4|10451.53|10451.53|0
1654529370000|2022-06-06 15:29:30|10451.77|10451.77|10451.93|10451.93|10452.69|10452.69|10451.61|10451.61|0
1654529380000|2022-06-06 15:29:40|10451.57|10451.57|10451.03|10451.03|10451.6|10451.6|10450.79|10450.79|0
1654529390000|2022-06-06 15:29:50|10450.8|10450.8|10452.71|10452.71|10454.88|10454.88|10450.61|10450.61|0
1654586100000|2022-06-07 07:15:00|10334.32|10334.32|10336.02|10336.02|10336.02|10336.02|10334.32|10334.32|0
1654586110000|2022-06-07 07:15:10|10335.86|10335.86|10335.86|10335.86|10335.86|10335.86|10335.86|10335.86|0
1654586120000|2022-06-07 07:15:20|10336.39|10336.39|10337.75|10337.75|10337.75|10337.75|10336.39|10336.39|0
1654586150000|2022-06-07 07:15:50|10338.81|10338.81|10337.75|10337.75|10338.81|10338.81|10337.75|10337.75|0
1654586160000|2022-06-07 07:16:00|10337.98|10337.98|10338.67|10338.67|10338.67|10338.67|10336.58|10336.58|0
1654586170000|2022-06-07 07:16:10|10339.02|10339.02|10339.02|10339.02|10339.02|10339.02|10339.02|10339.02|0
1654586180000|2022-06-07 07:16:20|10339.08|10339.08|10342.76|10342.76|10342.76|10342.76|10338.85|10338.85|0
1654586190000|2022-06-07 07:16:30|10343.54|10343.54|10343.54|10343.54|10343.54|10343.54|10343.54|10343.54|0
1654586200000|2022-06-07 07:16:40|10342.66|10342.66|10341.79|10341.79|10342.66|10342.66|10341.79|10341.79|0
1654586210000|2022-06-07 07:16:50|10341.96|10341.96|10341.96|10341.96|10341.96|10341.96|10341.96|10341.96|0
1654586220000|2022-06-07 07:17:00|10341.43|10341.43|10341.43|10341.43|10341.43|10341.43|10341.43|10341.43|0
1654586230000|2022-06-07 07:17:10|10341.62|10341.62|10341.88|10341.88|10341.88|10341.88|10341.62|10341.62|0
1654586240000|2022-06-07 07:17:20|10342.75|10342.75|10343.61|10343.61|10343.79|10343.79|10342.75|10342.75|0
1654586260000|2022-06-07 07:17:40|10342.83|10342.83|10342.83|10342.83|10342.83|10342.83|10342.83|10342.83|0
1654586290000|2022-06-07 07:18:10|10341.97|10341.97|10341.29|10341.29|10341.97|10341.97|10340.48|10340.48|0
1654586300000|2022-06-07 07:18:20|10340.6|10340.6|10338.61|10338.61|10340.6|10340.6|10338.38|10338.38|0
1654586320000|2022-06-07 07:18:40|10338.83|10338.83|10340.51|10340.51|10340.51|10340.51|10338.83|10338.83|0
1654586330000|2022-06-07 07:18:50|10341.63|10341.63|10341.63|10341.63|10341.63|10341.63|10341.63|10341.63|0
1654586340000|2022-06-07 07:19:00|10341.51|10341.51|10336.13|10336.13|10341.51|10341.51|10336.13|10336.13|0
1654586350000|2022-06-07 07:19:10|10334.83|10334.83|10334.83|10334.83|10334.83|10334.83|10334.83|10334.83|0
1654586360000|2022-06-07 07:19:20|10335.28|10335.28|10335.44|10335.44|10335.44|10335.44|10335.28|10335.28|0
1654586370000|2022-06-07 07:19:30|10335.81|10335.81|10335.95|10335.95|10335.95|10335.95|10335.54|10335.54|0
1654586390000|2022-06-07 07:19:50|10336.37|10336.37|10336.37|10336.37|10336.37|10336.37|10336.37|10336.37|0
1654586400000|2022-06-07 07:20:00|10335.92|10335.92|10335.92|10335.92|10335.92|10335.92|10335.92|10335.92|0
1654586410000|2022-06-07 07:20:10|10336.37|10336.37|10336.51|10336.51|10336.51|10336.51|10336.37|10336.37|0
1654586420000|2022-06-07 07:20:20|10336.76|10336.76|10337.09|10337.09|10337.09|10337.09|10336.76|10336.76|0
1654586440000|2022-06-07 07:20:40|10337.87|10337.87|10335.93|10335.93|10337.87|10337.87|10335.93|10335.93|0
1654586460000|2022-06-07 07:21:00|10335.71|10335.71|10335.71|10335.71|10335.71|10335.71|10335.26|10335.26|0
1654586480000|2022-06-07 07:21:20|10335.35|10335.35|10333.51|10333.51|10335.35|10335.35|10333.01|10333.01|0
1654586490000|2022-06-07 07:21:30|10333.44|10333.44|10331.16|10331.16|10333.61|10333.61|10331.16|10331.16|0
1654586500000|2022-06-07 07:21:40|10332.07|10332.07|10332.07|10332.07|10332.07|10332.07|10332.07|10332.07|0
1654586510000|2022-06-07 07:21:50|10331.62|10331.62|10332.85|10332.85|10332.85|10332.85|10331.62|10331.62|0
1654586520000|2022-06-07 07:22:00|10333.29|10333.29|10333.98|10333.98|10333.98|10333.98|10333.11|10333.11|0
1654586540000|2022-06-07 07:22:20|10333.53|10333.53|10328.22|10328.22|10333.53|10333.53|10328.22|10328.22|0
1654586550000|2022-06-07 07:22:30|10327.77|10327.77|10327.79|10327.79|10329.12|10329.12|10327.55|10327.55|0
1654586560000|2022-06-07 07:22:40|10328.02|10328.02|10328.27|10328.27|10328.27|10328.27|10327.56|10327.56|0
1654586570000|2022-06-07 07:22:50|10327.59|10327.59|10328.63|10328.63|10328.63|10328.63|10327.46|10327.46|0
1654586580000|2022-06-07 07:23:00|10328.41|10328.41|10328.63|10328.63|10328.63|10328.63|10328.41|10328.41|0
1654586590000|2022-06-07 07:23:10|10327.33|10327.33|10328.38|10328.38|10328.38|10328.38|10327.33|10327.33|0
1654586600000|2022-06-07 07:23:20|10328.29|10328.29|10328.47|10328.47|10328.82|10328.82|10328.29|10328.29|0
1654586610000|2022-06-07 07:23:30|10328.11|10328.11|10328.67|10328.67|10328.67|10328.67|10327.89|10327.89|0
1654586620000|2022-06-07 07:23:40|10328.45|10328.45|10329.41|10329.41|10329.41|10329.41|10328.27|10328.27|0
1654586630000|2022-06-07 07:23:50|10329.85|10329.85|10329.85|10329.85|10329.85|10329.85|10329.85|10329.85|0
1654586640000|2022-06-07 07:24:00|10329.99|10329.99|10328.9|10328.9|10329.99|10329.99|10328.58|10328.58|0
1654586650000|2022-06-07 07:24:10|10329.25|10329.25|10332.63|10332.63|10332.63|10332.63|10329.25|10329.25|0
1654586660000|2022-06-07 07:24:20|10333.77|10333.77|10336.08|10336.08|10336.08|10336.08|10333.77|10333.77|0
1654586670000|2022-06-07 07:24:30|10336.47|10336.47|10336.47|10336.47|10336.47|10336.47|10336.47|10336.47|0
1654586680000|2022-06-07 07:24:40|10336.43|10336.43|10336.46|10336.46|10336.46|10336.46|10335.79|10335.79|0
1654586690000|2022-06-07 07:24:50|10334.9|10334.9|10336.46|10336.46|10337.24|10337.24|10334.12|10334.12|0
1654586700000|2022-06-07 07:25:00|10336.62|10336.62|10335.92|10335.92|10337.06|10337.06|10335.92|10335.92|0
1654586710000|2022-06-07 07:25:10|10336.71|10336.71|10338.07|10338.07|10338.24|10338.24|10336.71|10336.71|0
1654586720000|2022-06-07 07:25:20|10337.91|10337.91|10338.14|10338.14|10338.14|10338.14|10337.91|10337.91|0
1654586730000|2022-06-07 07:25:30|10337.45|10337.45|10336.67|10336.67|10337.45|10337.45|10336.67|10336.67|0
1654586770000|2022-06-07 07:26:10|10336.76|10336.76|10337.23|10337.23|10337.23|10337.23|10336.76|10336.76|0
1654586780000|2022-06-07 07:26:20|10337.69|10337.69|10337.69|10337.69|10337.69|10337.69|10337.69|10337.69|0
1654586800000|2022-06-07 07:26:40|10337.03|10337.03|10338.75|10338.75|10338.75|10338.75|10337.03|10337.03|0
1654586810000|2022-06-07 07:26:50|10339.19|10339.19|10343.88|10343.88|10343.88|10343.88|10339.19|10339.19|0
1654586820000|2022-06-07 07:27:00|10342.98|10342.98|10342.98|10342.98|10342.98|10342.98|10342.98|10342.98|0
1654586830000|2022-06-07 07:27:10|10343.3|10343.3|10343.3|10343.3|10343.3|10343.3|10343.3|10343.3|0
1654586850000|2022-06-07 07:27:30|10343.83|10343.83|10343.83|10343.83|10343.83|10343.83|10343.83|10343.83|0
1654586860000|2022-06-07 07:27:40|10344.71|10344.71|10345.45|10345.45|10345.45|10345.45|10344.71|10344.71|0
1654586870000|2022-06-07 07:27:50|10346.13|10346.13|10346.13|10346.13|10346.13|10346.13|10346.13|10346.13|0
1654586880000|2022-06-07 07:28:00|10346.36|10346.36|10346.36|10346.36|10346.36|10346.36|10346.36|10346.36|0
1654586900000|2022-06-07 07:28:20|10345.49|10345.49|10345.49|10345.49|10345.49|10345.49|10345.49|10345.49|0
1654586910000|2022-06-07 07:28:30|10346.2|10346.2|10346.2|10346.2|10346.2|10346.2|10346.2|10346.2|0
1654586920000|2022-06-07 07:28:40|10346.64|10346.64|10346.64|10346.64|10346.64|10346.64|10346.64|10346.64|0
1654586940000|2022-06-07 07:29:00|10345.85|10345.85|10346.25|10346.25|10346.25|10346.25|10345.85|10345.85|0
1654586960000|2022-06-07 07:29:20|10345.85|10345.85|10345.85|10345.85|10345.85|10345.85|10345.85|10345.85|0
1654586970000|2022-06-07 07:29:30|10346.64|10346.64|10346.64|10346.64|10346.64|10346.64|10346.64|10346.64|0
1654586980000|2022-06-07 07:29:40|10346.41|10346.41|10344.99|10344.99|10346.41|10346.41|10344.99|10344.99|0
1654586990000|2022-06-07 07:29:50|10345.31|10345.31|10345.31|10345.31|10345.31|10345.31|10345.31|10345.31|0
1654587000000|2022-06-07 07:30:00|10344.9|10344.9|10345.61|10345.61|10345.61|10345.61|10344.74|10344.74|0
1654587010000|2022-06-07 07:30:10|10346.21|10346.21|10346.21|10346.21|10346.21|10346.21|10346.21|10346.21|0
1654587020000|2022-06-07 07:30:20|10346.91|10346.91|10346.91|10346.91|10346.91|10346.91|10346.91|10346.91|0
1654587030000|2022-06-07 07:30:30|10347|10347|10346.91|10346.91|10347|10347|10346.91|10346.91|0
1654587040000|2022-06-07 07:30:40|10346.66|10346.66|10348.04|10348.04|10348.22|10348.22|10346.55|10346.55|0
1654587050000|2022-06-07 07:30:50|10349.03|10349.03|10348.57|10348.57|10349.03|10349.03|10348.15|10348.15|0
1654587060000|2022-06-07 07:31:00|10348.9|10348.9|10348.87|10348.87|10348.9|10348.9|10348.34|10348.34|0
1654587070000|2022-06-07 07:31:10|10349.19|10349.19|10349.03|10349.03|10349.19|10349.19|10349.03|10349.03|0
1654587080000|2022-06-07 07:31:20|10349.18|10349.18|10349.36|10349.36|10349.36|10349.36|10349.18|10349.18|0
1654587090000|2022-06-07 07:31:30|10350.23|10350.23|10353.87|10353.87|10353.87|10353.87|10350.23|10350.23|0
1654587100000|2022-06-07 07:31:40|10354.23|10354.23|10353.45|10353.45|10354.23|10354.23|10353.45|10353.45|0
1654587110000|2022-06-07 07:31:50|10353.23|10353.23|10353|10353|10353.45|10353.45|10351.44|10351.44|0
1654587120000|2022-06-07 07:32:00|10353.68|10353.68|10355|10355|10355|10355|10353.45|10353.45|0
1654587130000|2022-06-07 07:32:10|10355.18|10355.18|10355.18|10355.18|10355.18|10355.18|10355.18|10355.18|0
1654587140000|2022-06-07 07:32:20|10354.93|10354.93|10355.11|10355.11|10355.28|10355.28|10354.93|10354.93|0
1654587150000|2022-06-07 07:32:30|10353.93|10353.93|10353.73|10353.73|10353.93|10353.93|10353.54|10353.54|0
1654587160000|2022-06-07 07:32:40|10354.51|10354.51|10354.51|10354.51|10354.51|10354.51|10354.51|10354.51|0
1654587170000|2022-06-07 07:32:50|10354.06|10354.06|10354.93|10354.93|10354.93|10354.93|10354.06|10354.06|0
1654587180000|2022-06-07 07:33:00|10353.36|10353.36|10352.36|10352.36|10353.36|10353.36|10352.36|10352.36|0
1654587190000|2022-06-07 07:33:10|10352.23|10352.23|10351.99|10351.99|10352.23|10352.23|10351.99|10351.99|0
1654587200000|2022-06-07 07:33:20|10351.55|10351.55|10351.32|10351.32|10351.55|10351.55|10351.32|10351.32|0
1654587210000|2022-06-07 07:33:30|10351.47|10351.47|10350.49|10350.49|10351.47|10351.47|10350.49|10350.49|0
1654587220000|2022-06-07 07:33:40|10350.24|10350.24|10350.24|10350.24|10350.24|10350.24|10350.24|10350.24|0
1654587240000|2022-06-07 07:34:00|10349.79|10349.79|10349.79|10349.79|10349.79|10349.79|10349.79|10349.79|0
1654587250000|2022-06-07 07:34:10|10350.11|10350.11|10350.11|10350.11|10350.11|10350.11|10350.11|10350.11|0
1654587270000|2022-06-07 07:34:30|10348.61|10348.61|10347.34|10347.34|10348.61|10348.61|10347.26|10347.26|0
1654587280000|2022-06-07 07:34:40|10347.57|10347.57|10347.89|10347.89|10347.89|10347.89|10347.57|10347.57|0
1654587300000|2022-06-07 07:35:00|10348.12|10348.12|10348.12|10348.12|10348.12|10348.12|10348.12|10348.12|0
1654587310000|2022-06-07 07:35:10|10347.69|10347.69|10346.21|10346.21|10347.69|10347.69|10346.21|10346.21|0
1654587320000|2022-06-07 07:35:20|10345.64|10345.64|10345.64|10345.64|10345.64|10345.64|10345.64|10345.64|0
1654587340000|2022-06-07 07:35:40|10344.86|10344.86|10344.86|10344.86|10344.86|10344.86|10344.86|10344.86|0
1654587360000|2022-06-07 07:36:00|10343.42|10343.42|10343.59|10343.59|10343.59|10343.59|10342.95|10342.95|0
1654587370000|2022-06-07 07:36:10|10344.03|10344.03|10344.35|10344.35|10344.35|10344.35|10344.03|10344.03|0
1654587400000|2022-06-07 07:36:40|10344.63|10344.63|10343.76|10343.76|10344.63|10344.63|10343.76|10343.76|0
1654587410000|2022-06-07 07:36:50|10342.7|10342.7|10342.52|10342.52|10342.7|10342.7|10342.35|10342.35|0
1654587420000|2022-06-07 07:37:00|10339.45|10339.45|10338.61|10338.61|10339.62|10339.62|10338.61|10338.61|0
1654587430000|2022-06-07 07:37:10|10338.16|10338.16|10336.75|10336.75|10338.16|10338.16|10336.75|10336.75|0
1654587440000|2022-06-07 07:37:20|10336.39|10336.39|10335.96|10335.96|10336.39|10336.39|10335.96|10335.96|0
1654587450000|2022-06-07 07:37:30|10335.74|10335.74|10335.58|10335.58|10335.74|10335.74|10335.58|10335.58|0
1654587460000|2022-06-07 07:37:40|10336.01|10336.01|10336.01|10336.01|10336.01|10336.01|10336.01|10336.01|0
1654587490000|2022-06-07 07:38:10|10335.52|10335.52|10335.52|10335.52|10335.52|10335.52|10335.52|10335.52|0
1654587500000|2022-06-07 07:38:20|10335.09|10335.09|10335.09|10335.09|10335.09|10335.09|10335.09|10335.09|0
1654587510000|2022-06-07 07:38:30|10334.74|10334.74|10334.26|10334.26|10334.74|10334.74|10334.26|10334.26|0
1654587540000|2022-06-07 07:39:00|10333.76|10333.76|10334.01|10334.01|10334.01|10334.01|10333.76|10333.76|0
1654587560000|2022-06-07 07:39:20|10333.36|10333.36|10333.36|10333.36|10333.36|10333.36|10333.36|10333.36|0
1654587570000|2022-06-07 07:39:30|10333.53|10333.53|10333.58|10333.58|10333.8|10333.8|10333.35|10333.35|0
1654587580000|2022-06-07 07:39:40|10333.42|10333.42|10333.78|10333.78|10333.78|10333.78|10333.1|10333.1|0
1654587590000|2022-06-07 07:39:50|10333|10333|10333|10333|10333|10333|10333|10333|0
1654587600000|2022-06-07 07:40:00|10332.22|10332.22|10332.4|10332.4|10332.4|10332.4|10331.92|10331.92|0
1654587610000|2022-06-07 07:40:10|10332.86|10332.86|10335.2|10335.2|10335.2|10335.2|10332.86|10332.86|0
1654587620000|2022-06-07 07:40:20|10335.36|10335.36|10337.08|10337.08|10337.08|10337.08|10335.36|10335.36|0
1654587630000|2022-06-07 07:40:30|10337.24|10337.24|10335.56|10335.56|10337.24|10337.24|10335.56|10335.56|0
1654587640000|2022-06-07 07:40:40|10335.79|10335.79|10336.24|10336.24|10336.24|10336.24|10335.79|10335.79|0
1654587650000|2022-06-07 07:40:50|10336.67|10336.67|10335.73|10335.73|10337.01|10337.01|10335.73|10335.73|0
1654587670000|2022-06-07 07:41:10|10335.87|10335.87|10335.87|10335.87|10336.01|10336.01|10335.87|10335.87|0
1654587680000|2022-06-07 07:41:20|10335.71|10335.71|10335.94|10335.94|10335.94|10335.94|10335.71|10335.71|0
1654587690000|2022-06-07 07:41:30|10335.46|10335.46|10335.46|10335.46|10335.46|10335.46|10335.46|10335.46|0
1654587700000|2022-06-07 07:41:40|10335.68|10335.68|10336.76|10336.76|10336.88|10336.88|10335.45|10335.45|0
1654587710000|2022-06-07 07:41:50|10336.54|10336.54|10336.32|10336.32|10336.54|10336.54|10336.32|10336.32|0
1654587720000|2022-06-07 07:42:00|10336|10336|10337.57|10337.57|10337.57|10337.57|10336|10336|0
1654587730000|2022-06-07 07:42:10|10337.47|10337.47|10339.13|10339.13|10339.13|10339.13|10337.47|10337.47|0
1654587740000|2022-06-07 07:42:20|10339.36|10339.36|10339.38|10339.38|10339.81|10339.81|10339.36|10339.36|0
1654587750000|2022-06-07 07:42:30|10339.61|10339.61|10339.83|10339.83|10339.83|10339.83|10339.61|10339.61|0
1654587760000|2022-06-07 07:42:40|10340.49|10340.49|10340.49|10340.49|10340.49|10340.49|10340.49|10340.49|0
1654587770000|2022-06-07 07:42:50|10340.24|10340.24|10340.58|10340.58|10340.58|10340.58|10339.92|10339.92|0
1654587780000|2022-06-07 07:43:00|10340.87|10340.87|10342.35|10342.35|10342.75|10342.75|10340.87|10340.87|0
1654587790000|2022-06-07 07:43:10|10342.12|10342.12|10344.34|10344.34|10344.66|10344.66|10342.12|10342.12|0
1654587800000|2022-06-07 07:43:20|10343.2|10343.2|10344.7|10344.7|10344.7|10344.7|10343.2|10343.2|0
1654587810000|2022-06-07 07:43:30|10345.18|10345.18|10345.1|10345.1|10345.18|10345.18|10345.1|10345.1|0
1654587820000|2022-06-07 07:43:40|10344.78|10344.78|10347.56|10347.56|10347.56|10347.56|10344.78|10344.78|0
1654587840000|2022-06-07 07:44:00|10347.48|10347.48|10347.48|10347.48|10347.48|10347.48|10347.48|10347.48|0
1654587850000|2022-06-07 07:44:10|10346.79|10346.79|10346.79|10346.79|10346.79|10346.79|10346.79|10346.79|0
1654587860000|2022-06-07 07:44:20|10346.62|10346.62|10346.62|10346.62|10346.62|10346.62|10346.62|10346.62|0
1654587870000|2022-06-07 07:44:30|10346.7|10346.7|10345.24|10345.24|10346.7|10346.7|10345.24|10345.24|0
1654587880000|2022-06-07 07:44:40|10345.08|10345.08|10345.08|10345.08|10345.08|10345.08|10345.08|10345.08|0
1654587890000|2022-06-07 07:44:50|10344.72|10344.72|10344.72|10344.72|10344.72|10344.72|10344.72|10344.72|0
1654587900000|2022-06-07 07:45:00|10344.26|10344.26|10344.26|10344.26|10344.26|10344.26|10344.26|10344.26|0
1654587910000|2022-06-07 07:45:10|10344.4|10344.4|10344.4|10344.4|10344.4|10344.4|10344.4|10344.4|0
1654587920000|2022-06-07 07:45:20|10344.85|10344.85|10344.85|10344.85|10344.85|10344.85|10344.85|10344.85|0
1654587930000|2022-06-07 07:45:30|10344.47|10344.47|10344.47|10344.47|10344.47|10344.47|10344.47|10344.47|0
1654587940000|2022-06-07 07:45:40|10344.99|10344.99|10344.99|10344.99|10344.99|10344.99|10344.99|10344.99|0
1654587960000|2022-06-07 07:46:00|10345.22|10345.22|10345.22|10345.22|10345.22|10345.22|10345.22|10345.22|0
1654587980000|2022-06-07 07:46:20|10345.44|10345.44|10345.66|10345.66|10345.66|10345.66|10345.44|10345.44|0
1654587990000|2022-06-07 07:46:30|10345.53|10345.53|10345.85|10345.85|10345.85|10345.85|10345.39|10345.39|0
1654588000000|2022-06-07 07:46:40|10345.71|10345.71|10345.71|10345.71|10345.71|10345.71|10345.71|10345.71|0
1654588020000|2022-06-07 07:47:00|10345.55|10345.55|10345.69|10345.69|10345.69|10345.69|10345.55|10345.55|0
1654588030000|2022-06-07 07:47:10|10345.93|10345.93|10346.53|10346.53|10346.53|10346.53|10345.93|10345.93|0
1654588040000|2022-06-07 07:47:20|10346.6|10346.6|10346.9|10346.9|10347.62|10347.62|10346.6|10346.6|0
1654588050000|2022-06-07 07:47:30|10347.07|10347.07|10347.07|10347.07|10347.07|10347.07|10347.07|10347.07|0
1654588060000|2022-06-07 07:47:40|10347.76|10347.76|10348.2|10348.2|10348.2|10348.2|10347.76|10347.76|0
1654588070000|2022-06-07 07:47:50|10350.54|10350.54|10352.82|10352.82|10352.82|10352.82|10350.54|10350.54|0
1654588080000|2022-06-07 07:48:00|10352.96|10352.96|10358.11|10358.11|10358.11|10358.11|10352.96|10352.96|0
1654588090000|2022-06-07 07:48:10|10358.62|10358.62|10358.84|10358.84|10358.84|10358.84|10358.62|10358.62|0
1654588100000|2022-06-07 07:48:20|10358.16|10358.16|10358.16|10358.16|10358.16|10358.16|10358.16|10358.16|0
1654588120000|2022-06-07 07:48:40|10357.94|10357.94|10357.94|10357.94|10357.94|10357.94|10357.94|10357.94|0
1654588140000|2022-06-07 07:49:00|10357.59|10357.59|10357.59|10357.59|10357.59|10357.59|10357.59|10357.59|0
1654588150000|2022-06-07 07:49:10|10358.49|10358.49|10357.64|10357.64|10358.49|10358.49|10357.64|10357.64|0
1654588160000|2022-06-07 07:49:20|10356.86|10356.86|10357.02|10357.02|10357.02|10357.02|10356.42|10356.42|0
1654588170000|2022-06-07 07:49:30|10356.84|10356.84|10356.84|10356.84|10356.84|10356.84|10356.84|10356.84|0
1654588180000|2022-06-07 07:49:40|10357.71|10357.71|10357.71|10357.71|10357.71|10357.71|10357.71|10357.71|0
1654588200000|2022-06-07 07:50:00|10357.39|10357.39|10357.39|10357.39|10357.39|10357.39|10357.39|10357.39|0
1654588210000|2022-06-07 07:50:10|10358.17|10358.17|10357.39|10357.39|10358.17|10358.17|10357.39|10357.39|0
1654588250000|2022-06-07 07:50:50|10357.56|10357.56|10357.29|10357.29|10357.56|10357.56|10357.29|10357.29|0
1654588260000|2022-06-07 07:51:00|10356.51|10356.51|10356.14|10356.14|10356.51|10356.51|10356.14|10356.14|0
1654588270000|2022-06-07 07:51:10|10355.66|10355.66|10355.34|10355.34|10355.66|10355.66|10355.34|10355.34|0
1654588290000|2022-06-07 07:51:30|10356.12|10356.12|10356.19|10356.19|10356.19|10356.19|10355.96|10355.96|0
1654588300000|2022-06-07 07:51:40|10356.05|10356.05|10356.05|10356.05|10356.05|10356.05|10356.05|10356.05|0
1654588320000|2022-06-07 07:52:00|10355.61|10355.61|10355.19|10355.19|10355.61|10355.61|10355.19|10355.19|0
1654588340000|2022-06-07 07:52:20|10356.04|10356.04|10356.04|10356.04|10356.04|10356.04|10356.04|10356.04|0
1654588360000|2022-06-07 07:52:40|10355.72|10355.72|10355.27|10355.27|10355.72|10355.72|10355.27|10355.27|0
1654588370000|2022-06-07 07:52:50|10355.7|10355.7|10355.7|10355.7|10355.7|10355.7|10355.7|10355.7|0
1654588380000|2022-06-07 07:53:00|10355.88|10355.88|10355.88|10355.88|10355.88|10355.88|10355.88|10355.88|0
1654588400000|2022-06-07 07:53:20|10355.71|10355.71|10355.59|10355.59|10355.87|10355.87|10355.59|10355.59|0
1654588410000|2022-06-07 07:53:30|10355.77|10355.77|10355.32|10355.32|10355.77|10355.77|10355.32|10355.32|0
1654588440000|2022-06-07 07:54:00|10355.18|10355.18|10355.18|10355.18|10355.18|10355.18|10355.18|10355.18|0
1654588450000|2022-06-07 07:54:10|10354.3|10354.3|10354.3|10354.3|10354.3|10354.3|10354.3|10354.3|0
1654588460000|2022-06-07 07:54:20|10353.57|10353.57|10352.23|10352.23|10353.57|10353.57|10352.23|10352.23|0
1654588470000|2022-06-07 07:54:30|10351.73|10351.73|10351.73|10351.73|10351.73|10351.73|10351.73|10351.73|0
1654588490000|2022-06-07 07:54:50|10351.25|10351.25|10351.25|10351.25|10351.25|10351.25|10351.25|10351.25|0
1654588500000|2022-06-07 07:55:00|10351.48|10351.48|10351.48|10351.48|10351.48|10351.48|10351.48|10351.48|0
1654588510000|2022-06-07 07:55:10|10351.73|10351.73|10352.73|10352.73|10352.73|10352.73|10351.65|10351.65|0
1654588530000|2022-06-07 07:55:30|10352.99|10352.99|10353.48|10353.48|10353.48|10353.48|10352.82|10352.82|0
1654588540000|2022-06-07 07:55:40|10353.8|10353.8|10353.8|10353.8|10353.8|10353.8|10353.8|10353.8|0
1654588550000|2022-06-07 07:55:50|10354.24|10354.24|10353.46|10353.46|10354.24|10354.24|10353.46|10353.46|0
1654588560000|2022-06-07 07:56:00|10353.6|10353.6|10353.64|10353.64|10354.95|10354.95|10353.24|10353.24|0
1654588570000|2022-06-07 07:56:10|10353.21|10353.21|10353.21|10353.21|10353.21|10353.21|10352.79|10352.79|0
1654588590000|2022-06-07 07:56:30|10353.65|10353.65|10353.65|10353.65|10353.65|10353.65|10353.65|10353.65|0
1654588610000|2022-06-07 07:56:50|10353.21|10353.21|10352.43|10352.43|10353.21|10353.21|10352.43|10352.43|0
1654588620000|2022-06-07 07:57:00|10351.65|10351.65|10351.65|10351.65|10351.65|10351.65|10351.65|10351.65|0
1654588640000|2022-06-07 07:57:20|10350.79|10350.79|10350.79|10350.79|10350.79|10350.79|10350.79|10350.79|0
1654588650000|2022-06-07 07:57:30|10349.89|10349.89|10349.27|10349.27|10350.02|10350.02|10349.27|10349.27|0
1654588670000|2022-06-07 07:57:50|10350.05|10350.05|10349.44|10349.44|10350.05|10350.05|10349.44|10349.44|0
1654588680000|2022-06-07 07:58:00|10348.94|10348.94|10348.44|10348.44|10348.94|10348.94|10348.19|10348.19|0
1654588690000|2022-06-07 07:58:10|10348.62|10348.62|10348.62|10348.62|10348.62|10348.62|10348.62|10348.62|0
1654588700000|2022-06-07 07:58:20|10348.95|10348.95|10348.95|10348.95|10348.95|10348.95|10348.95|10348.95|0
1654588710000|2022-06-07 07:58:30|10349.69|10349.69|10350.02|10350.02|10350.02|10350.02|10349.69|10349.69|0
1654588720000|2022-06-07 07:58:40|10350.35|10350.35|10350.35|10350.35|10350.35|10350.35|10350.35|10350.35|0
1654588730000|2022-06-07 07:58:50|10350.84|10350.84|10350.62|10350.62|10350.84|10350.84|10350.62|10350.62|0
1654588740000|2022-06-07 07:59:00|10350.26|10350.26|10350.26|10350.26|10350.26|10350.26|10350.26|10350.26|0
1654588760000|2022-06-07 07:59:20|10350.04|10350.04|10350.04|10350.04|10350.04|10350.04|10350.04|10350.04|0
1654588770000|2022-06-07 07:59:30|10349.35|10349.35|10349.13|10349.13|10349.35|10349.35|10349.13|10349.13|0
1654588780000|2022-06-07 07:59:40|10348.73|10348.73|10347.71|10347.71|10348.73|10348.73|10347.71|10347.71|0
1654588790000|2022-06-07 07:59:50|10348.14|10348.14|10348.29|10348.29|10348.29|10348.29|10348.14|10348.14|0
1654588800000|2022-06-07 08:00:00|10348.54|10348.54|10348.14|10348.14|10348.8|10348.8|10348.14|10348.14|0
1654588810000|2022-06-07 08:00:10|10347.81|10347.81|10347.81|10347.81|10347.81|10347.81|10347.81|10347.81|0
1654588830000|2022-06-07 08:00:30|10348.29|10348.29|10348.29|10348.29|10348.29|10348.29|10348.29|10348.29|0
1654588850000|2022-06-07 08:00:50|10348.73|10348.73|10348.73|10348.73|10348.73|10348.73|10348.73|10348.73|0
1654588870000|2022-06-07 08:01:10|10348.08|10348.08|10350.59|10350.59|10350.92|10350.92|10348.08|10348.08|0
1654588880000|2022-06-07 08:01:20|10350.92|10350.92|10351.29|10351.29|10351.29|10351.29|10350.92|10350.92|0
1654588890000|2022-06-07 08:01:30|10351.64|10351.64|10351.64|10351.64|10351.64|10351.64|10351.64|10351.64|0
1654588900000|2022-06-07 08:01:40|10352|10352|10352|10352|10352|10352|10352|10352|0
1654588910000|2022-06-07 08:01:50|10352.25|10352.25|10352.25|10352.25|10352.25|10352.25|10352.25|10352.25|0
1654588920000|2022-06-07 08:02:00|10352.35|10352.35|10352.35|10352.35|10352.35|10352.35|10352.35|10352.35|0
1654588930000|2022-06-07 08:02:10|10353.13|10353.13|10356.99|10356.99|10356.99|10356.99|10353.13|10353.13|0
1654588940000|2022-06-07 08:02:20|10356.75|10356.75|10356.57|10356.57|10356.75|10356.75|10356.57|10356.57|0
1654588950000|2022-06-07 08:02:30|10356.45|10356.45|10356.48|10356.48|10356.6|10356.6|10355.87|10355.87|0
1654588960000|2022-06-07 08:02:40|10355.69|10355.69|10355.47|10355.47|10355.69|10355.69|10355.33|10355.33|0
1654588980000|2022-06-07 08:03:00|10355.92|10355.92|10355.67|10355.67|10355.92|10355.92|10355.67|10355.67|0
1654588990000|2022-06-07 08:03:10|10356.45|10356.45|10356.57|10356.57|10356.57|10356.57|10356.45|10356.45|0
1654589000000|2022-06-07 08:03:20|10356.19|10356.19|10356.19|10356.19|10356.19|10356.19|10356.19|10356.19|0
1654589010000|2022-06-07 08:03:30|10356.55|10356.55|10356.06|10356.06|10356.64|10356.64|10356.06|10356.06|0
1654589020000|2022-06-07 08:03:40|10356.2|10356.2|10356.06|10356.06|10356.2|10356.2|10356.06|10356.06|0
1654589030000|2022-06-07 08:03:50|10355.83|10355.83|10355.83|10355.83|10355.83|10355.83|10355.83|10355.83|0
1654589040000|2022-06-07 08:04:00|10356.48|10356.48|10356.61|10356.61|10356.61|10356.61|10356.48|10356.48|0
1654589070000|2022-06-07 08:04:30|10356.87|10356.87|10356.87|10356.87|10356.87|10356.87|10356.87|10356.87|0
1654589090000|2022-06-07 08:04:50|10355.72|10355.72|10355.72|10355.72|10355.72|10355.72|10355.72|10355.72|0
1654589100000|2022-06-07 08:05:00|10356.5|10356.5|10357.63|10357.63|10358.06|10358.06|10356.5|10356.5|0
1654589120000|2022-06-07 08:05:20|10357.77|10357.77|10357.77|10357.77|10357.77|10357.77|10357.77|10357.77|0
1654589130000|2022-06-07 08:05:30|10358.27|10358.27|10358.55|10358.55|10358.55|10358.55|10358.14|10358.14|0
1654589140000|2022-06-07 08:05:40|10358.8|10358.8|10361.92|10361.92|10361.92|10361.92|10358.8|10358.8|0
1654589150000|2022-06-07 08:05:50|10361.44|10361.44|10361.44|10361.44|10361.44|10361.44|10361.44|10361.44|0
1654589160000|2022-06-07 08:06:00|10361.25|10361.25|10361.25|10361.25|10361.25|10361.25|10361.25|10361.25|0
1654589170000|2022-06-07 08:06:10|10361.68|10361.68|10361.68|10361.68|10361.68|10361.68|10361.68|10361.68|0
1654589180000|2022-06-07 08:06:20|10361.9|10361.9|10361.62|10361.62|10361.9|10361.9|10361.62|10361.62|0
1654589190000|2022-06-07 08:06:30|10362.41|10362.41|10362.49|10362.49|10362.49|10362.49|10362.41|10362.41|0
1654589200000|2022-06-07 08:06:40|10363.02|10363.02|10366.65|10366.65|10366.65|10366.65|10363.02|10363.02|0
1654589210000|2022-06-07 08:06:50|10367.43|10367.43|10366.96|10366.96|10367.43|10367.43|10365.87|10365.87|0
1654589220000|2022-06-07 08:07:00|10367.18|10367.18|10366.93|10366.93|10367.18|10367.18|10366.93|10366.93|0
1654589260000|2022-06-07 08:07:40|10366.2|10366.2|10362.17|10362.17|10366.2|10366.2|10362.17|10362.17|0
1654589270000|2022-06-07 08:07:50|10360.61|10360.61|10360.33|10360.33|10360.61|10360.61|10360.33|10360.33|0
1654589280000|2022-06-07 08:08:00|10359.88|10359.88|10359.42|10359.42|10359.88|10359.88|10359.42|10359.42|0
1654589290000|2022-06-07 08:08:10|10359.65|10359.65|10359.2|10359.2|10359.65|10359.65|10359.2|10359.2|0
1654589300000|2022-06-07 08:08:20|10359.42|10359.42|10358.17|10358.17|10359.46|10359.46|10358.17|10358.17|0
1654589310000|2022-06-07 08:08:30|10357.64|10357.64|10356.63|10356.63|10357.64|10357.64|10356.63|10356.63|0
1654589320000|2022-06-07 08:08:40|10355.97|10355.97|10354.76|10354.76|10355.97|10355.97|10354.76|10354.76|0
1654589330000|2022-06-07 08:08:50|10353.9|10353.9|10353.9|10353.9|10353.9|10353.9|10353.9|10353.9|0
1654589340000|2022-06-07 08:09:00|10353.58|10353.58|10352.09|10352.09|10353.58|10353.58|10352.09|10352.09|0
1654589350000|2022-06-07 08:09:10|10351.31|10351.31|10351.31|10351.31|10351.31|10351.31|10351.31|10351.31|0
1654589380000|2022-06-07 08:09:40|10350.87|10350.87|10350.59|10350.59|10350.87|10350.87|10350.59|10350.59|0
1654589390000|2022-06-07 08:09:50|10350.03|10350.03|10350.06|10350.06|10350.46|10350.46|10349.98|10349.98|0
1654589410000|2022-06-07 08:10:10|10349.81|10349.81|10349.99|10349.99|10349.99|10349.99|10349.54|10349.54|0
1654589420000|2022-06-07 08:10:20|10350.64|10350.64|10350.64|10350.64|10350.64|10350.64|10350.64|10350.64|0
1654589430000|2022-06-07 08:10:30|10350.48|10350.48|10350.64|10350.64|10350.64|10350.64|10350.48|10350.48|0
1654589440000|2022-06-07 08:10:40|10350.72|10350.72|10350.72|10350.72|10350.72|10350.72|10350.72|10350.72|0
1654589450000|2022-06-07 08:10:50|10351.5|10351.5|10351.5|10351.5|10351.5|10351.5|10351.5|10351.5|0
1654589460000|2022-06-07 08:11:00|10351.96|10351.96|10351.73|10351.73|10352.41|10352.41|10351.73|10351.73|0
1654589470000|2022-06-07 08:11:10|10351.44|10351.44|10351.44|10351.44|10351.44|10351.44|10351.44|10351.44|0
1654589480000|2022-06-07 08:11:20|10351.9|10351.9|10351.53|10351.53|10352.36|10352.36|10351.53|10351.53|0
1654589490000|2022-06-07 08:11:30|10351.69|10351.69|10351.69|10351.69|10351.69|10351.69|10351.69|10351.69|0
1654589500000|2022-06-07 08:11:40|10352.56|10352.56|10352.34|10352.34|10352.56|10352.56|10352.34|10352.34|0
1654589510000|2022-06-07 08:11:50|10351.55|10351.55|10350.77|10350.77|10351.55|10351.55|10350.77|10350.77|0
1654589520000|2022-06-07 08:12:00|10350.87|10350.87|10350.74|10350.74|10350.87|10350.87|10350.74|10350.74|0
1654589530000|2022-06-07 08:12:10|10351.65|10351.65|10351.56|10351.56|10351.65|10351.65|10351.56|10351.56|0
1654589550000|2022-06-07 08:12:30|10352.06|10352.06|10352.06|10352.06|10352.06|10352.06|10352.06|10352.06|0
1654589560000|2022-06-07 08:12:40|10352.29|10352.29|10352.29|10352.29|10352.29|10352.29|10352.06|10352.06|0
1654589570000|2022-06-07 08:12:50|10357.75|10357.75|10361.89|10361.89|10361.89|10361.89|10357.75|10357.75|0
1654589580000|2022-06-07 08:13:00|10362.34|10362.34|10365.14|10365.14|10365.92|10365.92|10362.11|10362.11|0
1654589590000|2022-06-07 08:13:10|10365.31|10365.31|10365.2|10365.2|10365.31|10365.31|10365.06|10365.06|0
1654589600000|2022-06-07 08:13:20|10364.98|10364.98|10364.98|10364.98|10364.98|10364.98|10364.98|10364.98|0
1654589610000|2022-06-07 08:13:30|10365.73|10365.73|10365.73|10365.73|10365.73|10365.73|10365.73|10365.73|0
1654589630000|2022-06-07 08:13:50|10365.98|10365.98|10366.81|10366.81|10366.81|10366.81|10365.98|10365.98|0
1654589640000|2022-06-07 08:14:00|10367.8|10367.8|10365.58|10365.58|10367.8|10367.8|10365.58|10365.58|0
1654589650000|2022-06-07 08:14:10|10366.36|10366.36|10364.13|10364.13|10366.36|10366.36|10364.13|10364.13|0
1654589660000|2022-06-07 08:14:20|10363.8|10363.8|10363.8|10363.8|10363.8|10363.8|10363.8|10363.8|0
1654589670000|2022-06-07 08:14:30|10363.55|10363.55|10363.55|10363.55|10363.55|10363.55|10363.55|10363.55|0
1654589680000|2022-06-07 08:14:40|10363.12|10363.12|10363.12|10363.12|10363.12|10363.12|10363.12|10363.12|0
1654589700000|2022-06-07 08:15:00|10363.28|10363.28|10363.12|10363.12|10363.28|10363.28|10363.12|10363.12|0
1654589710000|2022-06-07 08:15:10|10362.34|10362.34|10362.34|10362.34|10362.34|10362.34|10362.34|10362.34|0
1654589730000|2022-06-07 08:15:30|10363.55|10363.55|10363.92|10363.92|10363.92|10363.92|10363.55|10363.55|0
1654589740000|2022-06-07 08:15:40|10363.46|10363.46|10363.46|10363.46|10363.46|10363.46|10363.46|10363.46|0
1654589760000|2022-06-07 08:16:00|10362.68|10362.68|10362.19|10362.19|10362.68|10362.68|10362.19|10362.19|0
1654589780000|2022-06-07 08:16:20|10362.05|10362.05|10362.31|10362.31|10362.31|10362.31|10361.88|10361.88|0
1654589790000|2022-06-07 08:16:30|10362.06|10362.06|10362.06|10362.06|10362.06|10362.06|10362.06|10362.06|0
1654589800000|2022-06-07 08:16:40|10362.43|10362.43|10363|10363|10363|10363|10362.43|10362.43|0
1654589810000|2022-06-07 08:16:50|10363.26|10363.26|10361.4|10361.4|10363.35|10363.35|10361.01|10361.01|0
1654589820000|2022-06-07 08:17:00|10360.62|10360.62|10361.4|10361.4|10361.65|10361.65|10360.62|10360.62|0
1654589830000|2022-06-07 08:17:10|10361.22|10361.22|10362.79|10362.79|10362.79|10362.79|10361.22|10361.22|0
1654589840000|2022-06-07 08:17:20|10362.91|10362.91|10362|10362|10362.91|10362.91|10362|10362|0
1654589850000|2022-06-07 08:17:30|10361.87|10361.87|10362.37|10362.37|10362.37|10362.37|10361.87|10361.87|0
1654589860000|2022-06-07 08:17:40|10362.62|10362.62|10362.55|10362.55|10362.62|10362.62|10362.12|10362.12|0
1654589880000|2022-06-07 08:18:00|10362.77|10362.77|10362.97|10362.97|10362.97|10362.97|10362.55|10362.55|0
1654589890000|2022-06-07 08:18:10|10363.2|10363.2|10364.36|10364.36|10364.36|10364.36|10363.2|10363.2|0
1654589900000|2022-06-07 08:18:20|10363.94|10363.94|10363.94|10363.94|10363.94|10363.94|10363.94|10363.94|0
1654589920000|2022-06-07 08:18:40|10364.33|10364.33|10361.83|10361.83|10364.33|10364.33|10361.83|10361.83|0
1654589940000|2022-06-07 08:19:00|10360.27|10360.27|10360.05|10360.05|10360.27|10360.27|10360.05|10360.05|0
1654589950000|2022-06-07 08:19:10|10359.84|10359.84|10359.84|10359.84|10359.84|10359.84|10359.84|10359.84|0
1654589960000|2022-06-07 08:19:20|10359.68|10359.68|10360.02|10360.02|10360.02|10360.02|10359.24|10359.24|0
1654589970000|2022-06-07 08:19:30|10360.18|10360.18|10358.46|10358.46|10360.18|10360.18|10358.46|10358.46|0
1654589980000|2022-06-07 08:19:40|10358.62|10358.62|10357.78|10357.78|10358.62|10358.62|10357.78|10357.78|0
1654589990000|2022-06-07 08:19:50|10358|10358|10358|10358|10358|10358|10358|10358|0
1654590000000|2022-06-07 08:20:00|10357.57|10357.57|10357.57|10357.57|10357.57|10357.57|10357.57|10357.57|0
1654590010000|2022-06-07 08:20:10|10357.72|10357.72|10357.72|10357.72|10357.72|10357.72|10357.72|10357.72|0
1654590020000|2022-06-07 08:20:20|10356.94|10356.94|10356.51|10356.51|10356.94|10356.94|10356.51|10356.51|0
1654590030000|2022-06-07 08:20:30|10356.05|10356.05|10356.18|10356.18|10356.18|10356.18|10356.05|10356.05|0
1654590050000|2022-06-07 08:20:50|10356.57|10356.57|10356.57|10356.57|10356.57|10356.57|10356.57|10356.57|0
1654590060000|2022-06-07 08:21:00|10356.96|10356.96|10356.18|10356.18|10356.96|10356.96|10356.18|10356.18|0
1654590070000|2022-06-07 08:21:10|10355.96|10355.96|10354.33|10354.33|10355.96|10355.96|10354.33|10354.33|0
1654590080000|2022-06-07 08:21:20|10354.1|10354.1|10353.87|10353.87|10354.1|10354.1|10353.87|10353.87|0
1654590100000|2022-06-07 08:21:40|10353.45|10353.45|10353.19|10353.19|10354.04|10354.04|10353.06|10353.06|0
1654590110000|2022-06-07 08:21:50|10352.4|10352.4|10352.4|10352.4|10352.4|10352.4|10352.4|10352.4|0
1654590130000|2022-06-07 08:22:10|10350.84|10350.84|10350.84|10350.84|10350.84|10350.84|10350.84|10350.84|0
1654590150000|2022-06-07 08:22:30|10350.35|10350.35|10350.19|10350.19|10350.35|10350.35|10350.19|10350.19|0
1654590160000|2022-06-07 08:22:40|10351.75|10351.75|10351.76|10351.76|10352.55|10352.55|10351.19|10351.19|0
1654590170000|2022-06-07 08:22:50|10351.31|10351.31|10351.31|10351.31|10351.31|10351.31|10351.31|10351.31|0
1654590180000|2022-06-07 08:23:00|10352.19|10352.19|10352.19|10352.19|10352.19|10352.19|10352.19|10352.19|0
1654590190000|2022-06-07 08:23:10|10352.03|10352.03|10352.03|10352.03|10352.03|10352.03|10352.03|10352.03|0
1654590200000|2022-06-07 08:23:20|10351.74|10351.74|10351.74|10351.74|10351.74|10351.74|10351.74|10351.74|0
1654590220000|2022-06-07 08:23:40|10351.99|10351.99|10351.99|10351.99|10351.99|10351.99|10351.99|10351.99|0
1654590230000|2022-06-07 08:23:50|10352.21|10352.21|10352.21|10352.21|10352.21|10352.21|10352.21|10352.21|0
1654590240000|2022-06-07 08:24:00|10352.04|10352.04|10352.21|10352.21|10352.21|10352.21|10352.04|10352.04|0
1654590250000|2022-06-07 08:24:10|10352.4|10352.4|10352.49|10352.49|10352.49|10352.49|10352.4|10352.4|0
1654590260000|2022-06-07 08:24:20|10353.27|10353.27|10353.27|10353.27|10353.27|10353.27|10353.27|10353.27|0
1654590270000|2022-06-07 08:24:30|10353.67|10353.67|10354.06|10354.06|10354.06|10354.06|10353.67|10353.67|0
1654590290000|2022-06-07 08:24:50|10353.67|10353.67|10352.89|10352.89|10353.67|10353.67|10352.89|10352.89|0
1654590300000|2022-06-07 08:25:00|10352.39|10352.39|10350.15|10350.15|10352.39|10352.39|10350.15|10350.15|0
1654590310000|2022-06-07 08:25:10|10349.78|10349.78|10349.78|10349.78|10349.78|10349.78|10349.78|10349.78|0
1654590320000|2022-06-07 08:25:20|10349.44|10349.44|10348.78|10348.78|10349.44|10349.44|10348.78|10348.78|0
1654590350000|2022-06-07 08:25:50|10347.21|10347.21|10347.21|10347.21|10347.21|10347.21|10347.21|10347.21|0
1654590360000|2022-06-07 08:26:00|10346.89|10346.89|10347.05|10347.05|10347.05|10347.05|10346.89|10346.89|0
1654590370000|2022-06-07 08:26:10|10346.96|10346.96|10347.19|10347.19|10347.19|10347.19|10346.96|10346.96|0
1654590380000|2022-06-07 08:26:20|10346.8|10346.8|10346.8|10346.8|10346.8|10346.8|10346.8|10346.8|0
1654590400000|2022-06-07 08:26:40|10345.24|10345.24|10345.46|10345.46|10345.46|10345.46|10345.24|10345.24|0
1654590410000|2022-06-07 08:26:50|10345.68|10345.68|10345.67|10345.67|10346.11|10346.11|10345.67|10345.67|0
1654590430000|2022-06-07 08:27:10|10346.02|10346.02|10348.93|10348.93|10348.93|10348.93|10346.02|10346.02|0
1654590450000|2022-06-07 08:27:30|10348.54|10348.54|10348.54|10348.54|10348.54|10348.54|10348.54|10348.54|0
1654590460000|2022-06-07 08:27:40|10348.93|10348.93|10348.93|10348.93|10348.93|10348.93|10348.93|10348.93|0
1654590470000|2022-06-07 08:27:50|10348.71|10348.71|10348.17|10348.17|10348.71|10348.71|10348.17|10348.17|0
1654590480000|2022-06-07 08:28:00|10348.01|10348.01|10347.81|10347.81|10348.01|10348.01|10347.59|10347.59|0
1654590500000|2022-06-07 08:28:20|10348.04|10348.04|10348.04|10348.04|10348.04|10348.04|10348.04|10348.04|0
1654590530000|2022-06-07 08:28:50|10347.86|10347.86|10347.86|10347.86|10347.86|10347.86|10347.86|10347.86|0
1654590540000|2022-06-07 08:29:00|10348.39|10348.39|10348.39|10348.39|10348.39|10348.39|10347.61|10347.61|0
1654590550000|2022-06-07 08:29:10|10348.16|10348.16|10348.16|10348.16|10348.16|10348.16|10348.16|10348.16|0
1654590570000|2022-06-07 08:29:30|10348.34|10348.34|10348.34|10348.34|10348.34|10348.34|10348.34|10348.34|0
1654590580000|2022-06-07 08:29:40|10347.9|10347.9|10348.34|10348.34|10348.34|10348.34|10347.9|10347.9|0
1654590590000|2022-06-07 08:29:50|10348.84|10348.84|10348.46|10348.46|10348.84|10348.84|10348.46|10348.46|0
1654590600000|2022-06-07 08:30:00|10347.68|10347.68|10348.43|10348.43|10348.92|10348.92|10347.68|10347.68|0
1654590630000|2022-06-07 08:30:30|10348.18|10348.18|10348.05|10348.05|10348.18|10348.18|10348.05|10348.05|0
1654590660000|2022-06-07 08:31:00|10347.27|10347.27|10347.27|10347.27|10347.27|10347.27|10347.27|10347.27|0
1654590670000|2022-06-07 08:31:10|10347.05|10347.05|10347.05|10347.05|10347.05|10347.05|10347.05|10347.05|0
1654590690000|2022-06-07 08:31:30|10347.53|10347.53|10348.36|10348.36|10348.36|10348.36|10347.53|10347.53|0
1654590700000|2022-06-07 08:31:40|10348.58|10348.58|10348.19|10348.19|10348.58|10348.58|10348.19|10348.19|0
1654590710000|2022-06-07 08:31:50|10348.58|10348.58|10348.19|10348.19|10348.58|10348.58|10348.19|10348.19|0
1654590720000|2022-06-07 08:32:00|10346.63|10346.63|10346.63|10346.63|10346.63|10346.63|10346.63|10346.63|0
1654590760000|2022-06-07 08:32:40|10346.54|10346.54|10346.54|10346.54|10346.54|10346.54|10346.54|10346.54|0
1654590780000|2022-06-07 08:33:00|10346.31|10346.31|10348.94|10348.94|10348.94|10348.94|10344.09|10344.09|0
1654590790000|2022-06-07 08:33:10|10349.72|10349.72|10349.01|10349.01|10349.91|10349.91|10349.01|10349.01|0
1654590800000|2022-06-07 08:33:20|10349.46|10349.46|10349.3|10349.3|10349.46|10349.46|10349.3|10349.3|0
1654590810000|2022-06-07 08:33:30|10350.61|10350.61|10349.96|10349.96|10350.61|10350.61|10349.96|10349.96|0
1654590830000|2022-06-07 08:33:50|10349.18|10349.18|10348.39|10348.39|10349.18|10349.18|10348.39|10348.39|0
1654590840000|2022-06-07 08:34:00|10348.82|10348.82|10348.82|10348.82|10348.82|10348.82|10348.82|10348.82|0
1654590850000|2022-06-07 08:34:10|10349.12|10349.12|10349.12|10349.12|10349.12|10349.12|10349.12|10349.12|0
1654590860000|2022-06-07 08:34:20|10349.55|10349.55|10349.55|10349.55|10349.55|10349.55|10349.55|10349.55|0
1654590870000|2022-06-07 08:34:30|10348.41|10348.41|10348.86|10348.86|10348.86|10348.86|10348.18|10348.18|0
1654590880000|2022-06-07 08:34:40|10349.09|10349.09|10348.65|10348.65|10349.09|10349.09|10348.65|10348.65|0
1654590890000|2022-06-07 08:34:50|10349.36|10349.36|10348.58|10348.58|10349.36|10349.36|10348.58|10348.58|0
1654590900000|2022-06-07 08:35:00|10348.36|10348.36|10348.74|10348.74|10348.84|10348.84|10348.36|10348.36|0
1654590910000|2022-06-07 08:35:10|10349.42|10349.42|10348.99|10348.99|10349.42|10349.42|10348.99|10348.99|0
1654590930000|2022-06-07 08:35:30|10349.13|10349.13|10349.61|10349.61|10349.61|10349.61|10349.13|10349.13|0
1654590940000|2022-06-07 08:35:40|10349.43|10349.43|10348.65|10348.65|10349.43|10349.43|10348.65|10348.65|0
1654590950000|2022-06-07 08:35:50|10349.43|10349.43|10349.87|10349.87|10349.87|10349.87|10349.43|10349.43|0
1654590970000|2022-06-07 08:36:10|10349.66|10349.66|10350.03|10350.03|10350.03|10350.03|10349.66|10349.66|0
1654590980000|2022-06-07 08:36:20|10350.18|10350.18|10351.53|10351.53|10351.53|10351.53|10350.18|10350.18|0
1654590990000|2022-06-07 08:36:30|10351.3|10351.3|10351.3|10351.3|10351.3|10351.3|10351.3|10351.3|0
1654591000000|2022-06-07 08:36:40|10350.88|10350.88|10350.65|10350.65|10350.88|10350.88|10350.65|10350.65|0
1654591010000|2022-06-07 08:36:50|10350.9|10350.9|10351.42|10351.42|10351.42|10351.42|10350.9|10350.9|0
1654591020000|2022-06-07 08:37:00|10351.03|10351.03|10350.9|10350.9|10351.03|10351.03|10350.46|10350.46|0
1654591030000|2022-06-07 08:37:10|10351.29|10351.29|10351.29|10351.29|10351.29|10351.29|10351.29|10351.29|0
1654591040000|2022-06-07 08:37:20|10351.15|10351.15|10351.15|10351.15|10351.15|10351.15|10351.15|10351.15|0
1654591050000|2022-06-07 08:37:30|10350.75|10350.75|10351.54|10351.54|10352.71|10352.71|10350.75|10350.75|0
1654591060000|2022-06-07 08:37:40|10352.41|10352.41|10352.41|10352.41|10352.41|10352.41|10352.41|10352.41|0
1654591070000|2022-06-07 08:37:50|10352.19|10352.19|10352.19|10352.19|10352.19|10352.19|10352.19|10352.19|0
1654591090000|2022-06-07 08:38:10|10352.26|10352.26|10352.26|10352.26|10352.26|10352.26|10352.26|10352.26|0
1654591100000|2022-06-07 08:38:20|10351.87|10351.87|10351.87|10351.87|10351.87|10351.87|10351.87|10351.87|0
1654591120000|2022-06-07 08:38:40|10351.6|10351.6|10351.46|10351.46|10351.6|10351.6|10351.46|10351.46|0
1654591130000|2022-06-07 08:38:50|10351.31|10351.31|10350.43|10350.43|10351.31|10351.31|10350.43|10350.43|0
1654591150000|2022-06-07 08:39:10|10350|10350|10350.37|10350.37|10350.37|10350.37|10349.36|10349.36|0
1654591170000|2022-06-07 08:39:30|10350.09|10350.09|10350.18|10350.18|10350.37|10350.37|10349.99|10349.99|0
1654591190000|2022-06-07 08:39:50|10350.03|10350.03|10350.03|10350.03|10350.03|10350.03|10350.03|10350.03|0
1654591200000|2022-06-07 08:40:00|10350.16|10350.16|10349.64|10349.64|10350.59|10350.59|10349.64|10349.64|0
1654591210000|2022-06-07 08:40:10|10349.21|10349.21|10349.21|10349.21|10349.21|10349.21|10349.21|10349.21|0
1654591240000|2022-06-07 08:40:40|10348.42|10348.42|10348.42|10348.42|10348.42|10348.42|10348.42|10348.42|0
1654591250000|2022-06-07 08:40:50|10348.13|10348.13|10348.13|10348.13|10348.13|10348.13|10348.13|10348.13|0
1654591260000|2022-06-07 08:41:00|10347.67|10347.67|10347.19|10347.19|10347.67|10347.67|10347.19|10347.19|0
1654591280000|2022-06-07 08:41:20|10347.58|10347.58|10347.58|10347.58|10347.58|10347.58|10347.58|10347.58|0
1654591300000|2022-06-07 08:41:40|10347.26|10347.26|10347.07|10347.07|10347.26|10347.26|10346.91|10346.91|0
1654591330000|2022-06-07 08:42:10|10347.23|10347.23|10346.47|10346.47|10347.23|10347.23|10346.34|10346.34|0
1654591340000|2022-06-07 08:42:20|10345.69|10345.69|10344.22|10344.22|10345.69|10345.69|10344.22|10344.22|0
1654591350000|2022-06-07 08:42:30|10344.04|10344.04|10344.04|10344.04|10344.04|10344.04|10344.04|10344.04|0
1654591360000|2022-06-07 08:42:40|10343.82|10343.82|10343.87|10343.87|10343.87|10343.87|10343.13|10343.13|0
1654591370000|2022-06-07 08:42:50|10344.1|10344.1|10344.1|10344.1|10344.1|10344.1|10344.1|10344.1|0
1654591380000|2022-06-07 08:43:00|10343.85|10343.85|10344.01|10344.01|10344.01|10344.01|10343.85|10343.85|0
1654591390000|2022-06-07 08:43:10|10343.23|10343.23|10343.23|10343.23|10343.23|10343.23|10343.23|10343.23|0
1654591400000|2022-06-07 08:43:20|10341.95|10341.95|10341.22|10341.22|10341.95|10341.95|10341.22|10341.22|0
1654591420000|2022-06-07 08:43:40|10340.76|10340.76|10342.07|10342.07|10342.07|10342.07|10340.76|10340.76|0
1654591440000|2022-06-07 08:44:00|10342.85|10342.85|10342.85|10342.85|10343.64|10343.64|10342.85|10342.85|0
1654591460000|2022-06-07 08:44:20|10342.95|10342.95|10342.72|10342.72|10342.96|10342.96|10342.72|10342.72|0
1654591470000|2022-06-07 08:44:30|10342.91|10342.91|10342.91|10342.91|10342.91|10342.91|10342.91|10342.91|0
1654591490000|2022-06-07 08:44:50|10343.69|10343.69|10343.44|10343.44|10343.69|10343.69|10343.44|10343.44|0
1654591500000|2022-06-07 08:45:00|10343.32|10343.32|10343.55|10343.55|10343.55|10343.55|10343.32|10343.32|0
1654591510000|2022-06-07 08:45:10|10342.68|10342.68|10342.68|10342.68|10342.68|10342.68|10342.68|10342.68|0
1654591520000|2022-06-07 08:45:20|10342.5|10342.5|10342.5|10342.5|10342.5|10342.5|10342.5|10342.5|0
1654591570000|2022-06-07 08:46:10|10342.34|10342.34|10342.34|10342.34|10342.34|10342.34|10342.34|10342.34|0
1654591580000|2022-06-07 08:46:20|10341.59|10341.59|10341.46|10341.46|10341.59|10341.59|10341.46|10341.46|0
1654591600000|2022-06-07 08:46:40|10341.32|10341.32|10340.88|10340.88|10341.32|10341.32|10340.88|10340.88|0
1654591610000|2022-06-07 08:46:50|10341.36|10341.36|10341.38|10341.38|10342.14|10342.14|10341.36|10341.36|0
1654591620000|2022-06-07 08:47:00|10341.29|10341.29|10341.43|10341.43|10341.43|10341.43|10341.29|10341.29|0
1654591630000|2022-06-07 08:47:10|10339.99|10339.99|10340.75|10340.75|10340.75|10340.75|10339.43|10339.43|0
1654591670000|2022-06-07 08:47:50|10340.31|10340.31|10340.1|10340.1|10340.45|10340.45|10340.1|10340.1|0
1654591700000|2022-06-07 08:48:20|10339.62|10339.62|10339.62|10339.62|10339.62|10339.62|10339.62|10339.62|0
1654591710000|2022-06-07 08:48:30|10339.88|10339.88|10339.88|10339.88|10339.88|10339.88|10339.88|10339.88|0
1654591740000|2022-06-07 08:49:00|10339.64|10339.64|10339.6|10339.6|10339.64|10339.64|10339.16|10339.16|0
1654591750000|2022-06-07 08:49:10|10339.38|10339.38|10339.38|10339.38|10339.38|10339.38|10339.38|10339.38|0
1654591760000|2022-06-07 08:49:20|10339.01|10339.01|10337.59|10337.59|10339.01|10339.01|10337.59|10337.59|0
1654591770000|2022-06-07 08:49:30|10336.07|10336.07|10335.41|10335.41|10336.07|10336.07|10334.96|10334.96|0
1654591780000|2022-06-07 08:49:40|10335.26|10335.26|10335.67|10335.67|10335.98|10335.98|10335.26|10335.26|0
1654591790000|2022-06-07 08:49:50|10335.52|10335.52|10335.44|10335.44|10335.52|10335.52|10335.44|10335.44|0
1654591800000|2022-06-07 08:50:00|10334.65|10334.65|10334.65|10334.65|10334.65|10334.65|10334.65|10334.65|0
1654591810000|2022-06-07 08:50:10|10334.46|10334.46|10333.81|10333.81|10334.46|10334.46|10333.35|10333.35|0
1654591820000|2022-06-07 08:50:20|10333.98|10333.98|10333.85|10333.85|10333.98|10333.98|10333.85|10333.85|0
1654591870000|2022-06-07 08:51:10|10333.06|10333.06|10333.06|10333.06|10333.06|10333.06|10333.06|10333.06|0
1654591880000|2022-06-07 08:51:20|10332.64|10332.64|10333.08|10333.08|10333.08|10333.08|10332.64|10332.64|0
1654591890000|2022-06-07 08:51:30|10333.3|10333.3|10333.3|10333.3|10333.3|10333.3|10333.3|10333.3|0
1654591900000|2022-06-07 08:51:40|10334.08|10334.08|10334.08|10334.08|10334.08|10334.08|10334.08|10334.08|0
1654591910000|2022-06-07 08:51:50|10334.22|10334.22|10336.35|10336.35|10336.78|10336.78|10334.22|10334.22|0
1654591930000|2022-06-07 08:52:10|10337.13|10337.13|10337.04|10337.04|10337.13|10337.13|10337.04|10337.04|0
1654591960000|2022-06-07 08:52:40|10336.77|10336.77|10336.77|10336.77|10336.77|10336.77|10336.77|10336.77|0
1654591970000|2022-06-07 08:52:50|10336.96|10336.96|10336.96|10336.96|10336.96|10336.96|10336.96|10336.96|0
1654591980000|2022-06-07 08:53:00|10336.18|10336.18|10336.18|10336.18|10336.18|10336.18|10336.18|10336.18|0
1654591990000|2022-06-07 08:53:10|10336|10336|10335.22|10335.22|10336|10336|10335.22|10335.22|0
1654592000000|2022-06-07 08:53:20|10334.79|10334.79|10334.72|10334.72|10334.79|10334.79|10334.72|10334.72|0
1654592040000|2022-06-07 08:54:00|10334.29|10334.29|10333.6|10333.6|10334.29|10334.29|10333.6|10333.6|0
1654592050000|2022-06-07 08:54:10|10333.83|10333.83|10334.74|10334.74|10334.74|10334.74|10333.83|10333.83|0
1654592060000|2022-06-07 08:54:20|10337.86|10337.86|10338.64|10338.64|10338.64|10338.64|10337.86|10337.86|0
1654592070000|2022-06-07 08:54:30|10338.32|10338.32|10338.76|10338.76|10338.76|10338.76|10338.32|10338.32|0
1654592090000|2022-06-07 08:54:50|10338.89|10338.89|10338.89|10338.89|10338.89|10338.89|10338.89|10338.89|0
1654592100000|2022-06-07 08:55:00|10338.98|10338.98|10339.16|10339.16|10339.16|10339.16|10338.98|10338.98|0
1654592110000|2022-06-07 08:55:10|10339.02|10339.02|10337.46|10337.46|10339.02|10339.02|10337.46|10337.46|0
1654592120000|2022-06-07 08:55:20|10337.91|10337.91|10337.61|10337.61|10337.91|10337.91|10337.61|10337.61|0
1654592130000|2022-06-07 08:55:30|10338.39|10338.39|10338.04|10338.04|10338.39|10338.39|10338.04|10338.04|0
1654592150000|2022-06-07 08:55:50|10338.64|10338.64|10338.4|10338.4|10338.64|10338.64|10338.4|10338.4|0
1654592170000|2022-06-07 08:56:10|10338.55|10338.55|10338.4|10338.4|10338.55|10338.55|10338.25|10338.25|0
1654592190000|2022-06-07 08:56:30|10339.18|10339.18|10338.81|10338.81|10339.18|10339.18|10338.81|10338.81|0
1654592200000|2022-06-07 08:56:40|10338.38|10338.38|10338.38|10338.38|10338.38|10338.38|10338.38|10338.38|0
1654592210000|2022-06-07 08:56:50|10338.53|10338.53|10338.99|10338.99|10338.99|10338.99|10338.53|10338.53|0
1654592220000|2022-06-07 08:57:00|10339.14|10339.14|10339.27|10339.27|10339.5|10339.5|10339.14|10339.14|0
1654592230000|2022-06-07 08:57:10|10339.05|10339.05|10339.27|10339.27|10339.27|10339.27|10339.05|10339.05|0
1654592240000|2022-06-07 08:57:20|10339.42|10339.42|10339.34|10339.34|10339.79|10339.79|10339.01|10339.01|0
1654592280000|2022-06-07 08:58:00|10338.56|10338.56|10340.19|10340.19|10340.19|10340.19|10338.56|10338.56|0
1654592290000|2022-06-07 08:58:10|10341.06|10341.06|10341.5|10341.5|10341.5|10341.5|10341.06|10341.06|0
1654592310000|2022-06-07 08:58:30|10341.8|10341.8|10341.8|10341.8|10341.8|10341.8|10341.65|10341.65|0
1654592320000|2022-06-07 08:58:40|10341.37|10341.37|10341.37|10341.37|10341.37|10341.37|10341.37|10341.37|0
1654592330000|2022-06-07 08:58:50|10341.52|10341.52|10342.3|10342.3|10342.3|10342.3|10341.52|10341.52|0
1654592340000|2022-06-07 08:59:00|10342.07|10342.07|10341.29|10341.29|10342.07|10342.07|10341.29|10341.29|0
1654592350000|2022-06-07 08:59:10|10341.14|10341.14|10341.2|10341.2|10341.29|10341.29|10341.14|10341.14|0
1654592360000|2022-06-07 08:59:20|10341.34|10341.34|10341.25|10341.25|10341.43|10341.43|10341.25|10341.25|0
1654592370000|2022-06-07 08:59:30|10341.07|10341.07|10341.32|10341.32|10341.32|10341.32|10341.07|10341.07|0
1654592380000|2022-06-07 08:59:40|10341.17|10341.17|10341.03|10341.03|10341.17|10341.17|10341.03|10341.03|0
1654592390000|2022-06-07 08:59:50|10341.88|10341.88|10343.16|10343.16|10343.16|10343.16|10341.88|10341.88|0
1654592400000|2022-06-07 09:00:00|10343.34|10343.34|10343.34|10343.34|10343.34|10343.34|10343.34|10343.34|0
1654592410000|2022-06-07 09:00:10|10342.56|10342.56|10342.78|10342.78|10342.78|10342.78|10342.56|10342.56|0
1654592420000|2022-06-07 09:00:20|10342.5|10342.5|10342.54|10342.54|10342.68|10342.68|10342.5|10342.5|0
1654592430000|2022-06-07 09:00:30|10342.4|10342.4|10342.18|10342.18|10342.4|10342.4|10342.18|10342.18|0
1654592440000|2022-06-07 09:00:40|10341.72|10341.72|10341.22|10341.22|10341.72|10341.72|10341.22|10341.22|0
1654592450000|2022-06-07 09:00:50|10340.85|10340.85|10340.85|10340.85|10340.85|10340.85|10340.85|10340.85|0
1654592460000|2022-06-07 09:01:00|10341.63|10341.63|10341.63|10341.63|10341.63|10341.63|10341.63|10341.63|0
1654592470000|2022-06-07 09:01:10|10341.77|10341.77|10340.21|10340.21|10341.77|10341.77|10340.21|10340.21|0
1654592480000|2022-06-07 09:01:20|10340.06|10340.06|10340.29|10340.29|10340.29|10340.29|10340.06|10340.06|0
1654592490000|2022-06-07 09:01:30|10339.61|10339.61|10339.61|10339.61|10339.61|10339.61|10339.61|10339.61|0
1654592530000|2022-06-07 09:02:10|10341.17|10341.17|10341.17|10341.17|10341.17|10341.17|10341.17|10341.17|0
1654592540000|2022-06-07 09:02:20|10341.4|10341.4|10341.55|10341.55|10341.55|10341.55|10341.4|10341.4|0
1654592560000|2022-06-07 09:02:40|10341.18|10341.18|10341.5|10341.5|10341.5|10341.5|10341.18|10341.18|0
1654592580000|2022-06-07 09:03:00|10341.38|10341.38|10341.38|10341.38|10341.38|10341.38|10341.38|10341.38|0
1654592590000|2022-06-07 09:03:10|10341.63|10341.63|10341.38|10341.38|10341.63|10341.63|10341.38|10341.38|0
1654592600000|2022-06-07 09:03:20|10342.16|10342.16|10342.16|10342.16|10342.16|10342.16|10342.16|10342.16|0
1654592610000|2022-06-07 09:03:30|10341.48|10341.48|10340.82|10340.82|10341.48|10341.48|10340.82|10340.82|0
1654592620000|2022-06-07 09:03:40|10340.37|10340.37|10339.26|10339.26|10340.37|10340.37|10339.26|10339.26|0
1654592650000|2022-06-07 09:04:10|10339.11|10339.11|10339.11|10339.11|10339.11|10339.11|10339.11|10339.11|0
1654592660000|2022-06-07 09:04:20|10338.76|10338.76|10338.76|10338.76|10338.76|10338.76|10338.76|10338.76|0
1654592670000|2022-06-07 09:04:30|10338.1|10338.1|10337.59|10337.59|10338.33|10338.33|10337.59|10337.59|0
1654592680000|2022-06-07 09:04:40|10337.5|10337.5|10337.5|10337.5|10337.5|10337.5|10337.5|10337.5|0
1654592690000|2022-06-07 09:04:50|10337.07|10337.07|10336.35|10336.35|10337.07|10337.07|10336.35|10336.35|0
1654592700000|2022-06-07 09:05:00|10334.6|10334.6|10335.48|10335.48|10335.48|10335.48|10334.6|10334.6|0
1654592710000|2022-06-07 09:05:10|10335.15|10335.15|10335.15|10335.15|10335.15|10335.15|10335.15|10335.15|0
1654592720000|2022-06-07 09:05:20|10335.02|10335.02|10334.88|10334.88|10335.02|10335.02|10334.88|10334.88|0
1654592740000|2022-06-07 09:05:40|10334.74|10334.74|10334.74|10334.74|10334.74|10334.74|10334.74|10334.74|0
1654592760000|2022-06-07 09:06:00|10334.9|10334.9|10334.9|10334.9|10334.9|10334.9|10334.9|10334.9|0
1654592790000|2022-06-07 09:06:30|10335.43|10335.43|10334.83|10334.83|10335.61|10335.61|10334.83|10334.83|0
1654592820000|2022-06-07 09:07:00|10334.45|10334.45|10334.58|10334.58|10334.58|10334.58|10334.45|10334.45|0
1654592840000|2022-06-07 09:07:20|10334.71|10334.71|10334.71|10334.71|10334.71|10334.71|10334.71|10334.71|0
1654592870000|2022-06-07 09:07:50|10333.15|10333.15|10333.93|10333.93|10333.93|10333.93|10333.15|10333.15|0
1654592880000|2022-06-07 09:08:00|10333.8|10333.8|10333.8|10333.8|10333.8|10333.8|10333.8|10333.8|0
1654592910000|2022-06-07 09:08:30|10334.24|10334.24|10334.24|10334.24|10334.24|10334.24|10334.24|10334.24|0
1654592930000|2022-06-07 09:08:50|10334.7|10334.7|10334.7|10334.7|10334.7|10334.7|10334.7|10334.7|0
1654592950000|2022-06-07 09:09:10|10334.85|10334.85|10334.85|10334.85|10334.85|10334.85|10334.85|10334.85|0
1654592970000|2022-06-07 09:09:30|10334.62|10334.62|10334.32|10334.32|10334.62|10334.62|10334.32|10334.32|0
1654592980000|2022-06-07 09:09:40|10334.15|10334.15|10334.15|10334.15|10334.15|10334.15|10333.92|10333.92|0
1654593000000|2022-06-07 09:10:00|10334.61|10334.61|10333.26|10333.26|10334.61|10334.61|10333.04|10333.04|0
1654593010000|2022-06-07 09:10:10|10333.9|10333.9|10333.58|10333.58|10334.18|10334.18|10333.36|10333.36|0
1654593020000|2022-06-07 09:10:20|10334.04|10334.04|10333.64|10333.64|10334.04|10334.04|10333.64|10333.64|0
1654593030000|2022-06-07 09:10:30|10333.81|10333.81|10333.44|10333.44|10333.81|10333.81|10333.44|10333.44|0
1654593040000|2022-06-07 09:10:40|10333.53|10333.53|10333.18|10333.18|10333.53|10333.53|10333.18|10333.18|0
1654593070000|2022-06-07 09:11:10|10333.34|10333.34|10333.34|10333.34|10333.34|10333.34|10333.34|10333.34|0
1654593080000|2022-06-07 09:11:20|10333.64|10333.64|10333.48|10333.48|10333.64|10333.64|10333.48|10333.48|0
1654593090000|2022-06-07 09:11:30|10333.18|10333.18|10333.03|10333.03|10333.18|10333.18|10333.03|10333.03|0
1654593100000|2022-06-07 09:11:40|10332.96|10332.96|10331.28|10331.28|10332.96|10332.96|10330.91|10330.91|0
1654593120000|2022-06-07 09:12:00|10331.05|10331.05|10327.04|10327.04|10331.05|10331.05|10327.04|10327.04|0
1654593130000|2022-06-07 09:12:10|10326.87|10326.87|10326.41|10326.41|10326.87|10326.87|10326.41|10326.41|0
1654593160000|2022-06-07 09:12:40|10326.76|10326.76|10327.38|10327.38|10327.38|10327.38|10326.76|10326.76|0
1654593170000|2022-06-07 09:12:50|10328.25|10328.25|10328.4|10328.4|10328.4|10328.4|10328.25|10328.25|0
1654593180000|2022-06-07 09:13:00|10328.77|10328.77|10328.77|10328.77|10328.77|10328.77|10328.77|10328.77|0
1654593210000|2022-06-07 09:13:30|10328.54|10328.54|10330.47|10330.47|10330.47|10330.47|10328.32|10328.32|0
1654593220000|2022-06-07 09:13:40|10330.24|10330.24|10330.24|10330.24|10330.24|10330.24|10330.24|10330.24|0
1654593240000|2022-06-07 09:14:00|10329.81|10329.81|10329.81|10329.81|10329.81|10329.81|10329.81|10329.81|0
1654593260000|2022-06-07 09:14:20|10329.73|10329.73|10329.36|10329.36|10329.73|10329.73|10329.36|10329.36|0
1654593270000|2022-06-07 09:14:30|10329.81|10329.81|10328.45|10328.45|10329.81|10329.81|10328.45|10328.45|0
1654593280000|2022-06-07 09:14:40|10328.68|10328.68|10327.9|10327.9|10328.68|10328.68|10327.9|10327.9|0
1654593290000|2022-06-07 09:14:50|10327.55|10327.55|10327.55|10327.55|10327.55|10327.55|10327.55|10327.55|0
1654593330000|2022-06-07 09:15:30|10327.68|10327.68|10328.32|10328.32|10328.32|10328.32|10327.68|10327.68|0
1654593340000|2022-06-07 09:15:40|10329.1|10329.1|10329.1|10329.1|10329.25|10329.25|10329.1|10329.1|0
1654593360000|2022-06-07 09:16:00|10328.87|10328.87|10329.32|10329.32|10329.32|10329.32|10328.87|10328.87|0
1654593370000|2022-06-07 09:16:10|10329.62|10329.62|10329.47|10329.47|10329.62|10329.62|10329.47|10329.47|0
1654593380000|2022-06-07 09:16:20|10329.32|10329.32|10329.55|10329.55|10329.55|10329.55|10329.32|10329.32|0
1654593390000|2022-06-07 09:16:30|10329.92|10329.92|10329.83|10329.83|10329.92|10329.92|10329.83|10329.83|0
1654593400000|2022-06-07 09:16:40|10329.41|10329.41|10329.63|10329.63|10329.63|10329.63|10329.41|10329.41|0
1654593410000|2022-06-07 09:16:50|10329.38|10329.38|10329.51|10329.51|10329.51|10329.51|10329.38|10329.38|0
1654593420000|2022-06-07 09:17:00|10329.42|10329.42|10329.42|10329.42|10329.42|10329.42|10329.42|10329.42|0
1654593440000|2022-06-07 09:17:20|10328.99|10328.99|10328.99|10328.99|10328.99|10328.99|10328.99|10328.99|0
1654593460000|2022-06-07 09:17:40|10329.13|10329.13|10329.13|10329.13|10329.13|10329.13|10329.13|10329.13|0
1654593490000|2022-06-07 09:18:10|10329.91|10329.91|10329.91|10329.91|10329.91|10329.91|10329.91|10329.91|0
1654593500000|2022-06-07 09:18:20|10330.17|10330.17|10330.4|10330.4|10330.4|10330.4|10330.08|10330.08|0
1654593530000|2022-06-07 09:18:50|10330.56|10330.56|10330.56|10330.56|10330.56|10330.56|10330.56|10330.56|0
1654593540000|2022-06-07 09:19:00|10330.33|10330.33|10330.33|10330.33|10330.33|10330.33|10330.33|10330.33|0
1654593550000|2022-06-07 09:19:10|10330.79|10330.79|10330.79|10330.79|10330.79|10330.79|10330.79|10330.79|0
1654593580000|2022-06-07 09:19:40|10331.14|10331.14|10331.14|10331.14|10331.14|10331.14|10331.14|10331.14|0
1654593590000|2022-06-07 09:19:50|10332.01|10332.01|10332.01|10332.01|10332.01|10332.01|10332.01|10332.01|0
1654593600000|2022-06-07 09:20:00|10332.45|10332.45|10332.02|10332.02|10332.45|10332.45|10332.02|10332.02|0
1654593610000|2022-06-07 09:20:10|10332.18|10332.18|10332.18|10332.18|10332.18|10332.18|10332.18|10332.18|0
1654593620000|2022-06-07 09:20:20|10332.41|10332.41|10332.85|10332.85|10332.85|10332.85|10332.41|10332.41|0
1654593640000|2022-06-07 09:20:40|10333.7|10333.7|10334.07|10334.07|10334.07|10334.07|10333.7|10333.7|0
1654593650000|2022-06-07 09:20:50|10334.85|10334.85|10335.22|10335.22|10335.22|10335.22|10334.85|10334.85|0
1654593660000|2022-06-07 09:21:00|10334.85|10334.85|10334.69|10334.69|10334.85|10334.85|10334.69|10334.69|0
1654593680000|2022-06-07 09:21:20|10335.47|10335.47|10335.47|10335.47|10335.47|10335.47|10335.47|10335.47|0
1654593690000|2022-06-07 09:21:30|10335.85|10335.85|10337.07|10337.07|10337.07|10337.07|10335.85|10335.85|0
1654593700000|2022-06-07 09:21:40|10337.36|10337.36|10338.85|10338.85|10339.08|10339.08|10337.36|10337.36|0
1654593720000|2022-06-07 09:22:00|10339.27|10339.27|10339.66|10339.66|10339.66|10339.66|10339.27|10339.27|0
1654593740000|2022-06-07 09:22:20|10339.51|10339.51|10339.76|10339.76|10339.76|10339.76|10339.51|10339.51|0
1654593750000|2022-06-07 09:22:30|10340.09|10340.09|10339.91|10339.91|10340.09|10340.09|10339.91|10339.91|0
1654593770000|2022-06-07 09:22:50|10340.07|10340.07|10340.07|10340.07|10340.07|10340.07|10340.07|10340.07|0
1654593780000|2022-06-07 09:23:00|10340.25|10340.25|10341.43|10341.43|10341.43|10341.43|10340.25|10340.25|0
1654593800000|2022-06-07 09:23:20|10341|10341|10341|10341|10341|10341|10341|10341|0
1654593820000|2022-06-07 09:23:40|10340.64|10340.64|10340.64|10340.64|10340.64|10340.64|10340.64|10340.64|0
1654593830000|2022-06-07 09:23:50|10341.13|10341.13|10340.81|10340.81|10341.13|10341.13|10340.14|10340.14|0
1654593850000|2022-06-07 09:24:10|10340.44|10340.44|10340.89|10340.89|10340.89|10340.89|10340.44|10340.44|0
1654593860000|2022-06-07 09:24:20|10341.02|10341.02|10341.02|10341.02|10341.02|10341.02|10341.02|10341.02|0
1654593870000|2022-06-07 09:24:30|10341.24|10341.24|10341.24|10341.24|10341.24|10341.24|10341.24|10341.24|0
1654593890000|2022-06-07 09:24:50|10341.7|10341.7|10342.15|10342.15|10342.15|10342.15|10341.7|10341.7|0
1654593910000|2022-06-07 09:25:10|10342.5|10342.5|10345.06|10345.06|10345.06|10345.06|10341.72|10341.72|0
1654593920000|2022-06-07 09:25:20|10345.48|10345.48|10347.2|10347.2|10347.2|10347.2|10345.48|10345.48|0
1654593930000|2022-06-07 09:25:30|10347.98|10347.98|10349.3|10349.3|10349.3|10349.3|10347.98|10347.98|0
1654593940000|2022-06-07 09:25:40|10348.43|10348.43|10348.43|10348.43|10348.43|10348.43|10348.43|10348.43|0
1654593950000|2022-06-07 09:25:50|10348.76|10348.76|10348.76|10348.76|10348.76|10348.76|10348.76|10348.76|0
1654593980000|2022-06-07 09:26:20|10349.24|10349.24|10349.24|10349.24|10349.24|10349.24|10349.24|10349.24|0
1654594000000|2022-06-07 09:26:40|10349.46|10349.46|10349.46|10349.46|10349.46|10349.46|10349.46|10349.46|0
1654594010000|2022-06-07 09:26:50|10349.9|10349.9|10350.02|10350.02|10350.02|10350.02|10349.9|10349.9|0
1654594050000|2022-06-07 09:27:30|10350.88|10350.88|10350.88|10350.88|10350.88|10350.88|10350.88|10350.88|0
1654594060000|2022-06-07 09:27:40|10351.15|10351.15|10351.15|10351.15|10351.15|10351.15|10351.15|10351.15|0
1654594080000|2022-06-07 09:28:00|10351.58|10351.58|10351.58|10351.58|10351.58|10351.58|10351.58|10351.58|0
1654594090000|2022-06-07 09:28:10|10352.05|10352.05|10352.81|10352.81|10352.81|10352.81|10351.77|10351.77|0
1654594100000|2022-06-07 09:28:20|10352.38|10352.38|10353.39|10353.39|10353.39|10353.39|10352.38|10352.38|0
1654594110000|2022-06-07 09:28:30|10353.56|10353.56|10353.56|10353.56|10353.56|10353.56|10353.56|10353.56|0
1654594120000|2022-06-07 09:28:40|10352.78|10352.78|10353.21|10353.21|10353.21|10353.21|10352.78|10352.78|0
1654594130000|2022-06-07 09:28:50|10352.77|10352.77|10352.77|10352.77|10352.77|10352.77|10352.77|10352.77|0
1654594140000|2022-06-07 09:29:00|10352.42|10352.42|10352.54|10352.54|10352.67|10352.67|10352.42|10352.42|0
1654594150000|2022-06-07 09:29:10|10352.3|10352.3|10352.3|10352.3|10352.3|10352.3|10352.3|10352.3|0
1654594200000|2022-06-07 09:30:00|10352.45|10352.45|10352.28|10352.28|10352.45|10352.45|10352.03|10352.03|0
1654594210000|2022-06-07 09:30:10|10352.76|10352.76|10352.76|10352.76|10352.76|10352.76|10352.76|10352.76|0
1654594220000|2022-06-07 09:30:20|10352.54|10352.54|10352.54|10352.54|10352.54|10352.54|10352.54|10352.54|0
1654594230000|2022-06-07 09:30:30|10353.32|10353.32|10354.2|10354.2|10354.35|10354.35|10353.32|10353.32|0
1654594250000|2022-06-07 09:30:50|10353.98|10353.98|10353.98|10353.98|10353.98|10353.98|10353.98|10353.98|0
1654594260000|2022-06-07 09:31:00|10353.76|10353.76|10353.76|10353.76|10353.76|10353.76|10353.76|10353.76|0
1654594270000|2022-06-07 09:31:10|10352.97|10352.97|10352|10352|10352.97|10352.97|10352|10352|0
1654594280000|2022-06-07 09:31:20|10351.63|10351.63|10351.63|10351.63|10351.63|10351.63|10351.63|10351.63|0
1654594300000|2022-06-07 09:31:40|10350.76|10350.76|10350.76|10350.76|10350.76|10350.76|10350.76|10350.76|0
1654594310000|2022-06-07 09:31:50|10350.41|10350.41|10350.41|10350.41|10350.41|10350.41|10350.41|10350.41|0
1654594340000|2022-06-07 09:32:20|10350.85|10350.85|10351.53|10351.53|10351.53|10351.53|10350.85|10350.85|0
1654594350000|2022-06-07 09:32:30|10351.67|10351.67|10351.64|10351.64|10351.67|10351.67|10350.89|10350.89|0
1654594360000|2022-06-07 09:32:40|10351.83|10351.83|10351.83|10351.83|10351.83|10351.83|10351.83|10351.83|0
1654594370000|2022-06-07 09:32:50|10352.03|10352.03|10352.2|10352.2|10352.2|10352.2|10352.03|10352.03|0
1654594380000|2022-06-07 09:33:00|10352.86|10352.86|10353.31|10353.31|10353.31|10353.31|10352.86|10352.86|0
1654594400000|2022-06-07 09:33:20|10353.49|10353.49|10353.49|10353.49|10353.49|10353.49|10353.49|10353.49|0
1654594420000|2022-06-07 09:33:40|10353.62|10353.62|10353.62|10353.62|10353.62|10353.62|10353.62|10353.62|0
1654594430000|2022-06-07 09:33:50|10353.49|10353.49|10353.49|10353.49|10353.49|10353.49|10353.49|10353.49|0
1654594440000|2022-06-07 09:34:00|10353.1|10353.1|10353.1|10353.1|10353.1|10353.1|10353.1|10353.1|0
1654594460000|2022-06-07 09:34:20|10352.67|10352.67|10353.01|10353.01|10353.1|10353.1|10352.67|10352.67|0
1654594500000|2022-06-07 09:35:00|10353.23|10353.23|10352.78|10352.78|10353.65|10353.65|10352.78|10352.78|0
1654594520000|2022-06-07 09:35:20|10352.54|10352.54|10352.13|10352.13|10352.54|10352.54|10352.13|10352.13|0
1654594570000|2022-06-07 09:36:10|10351.7|10351.7|10351.92|10351.92|10351.92|10351.92|10351.7|10351.7|0
1654594580000|2022-06-07 09:36:20|10352.79|10352.79|10352.36|10352.36|10352.79|10352.79|10352.36|10352.36|0
1654594600000|2022-06-07 09:36:40|10353.14|10353.14|10353.14|10353.14|10353.14|10353.14|10353.14|10353.14|0
1654594610000|2022-06-07 09:36:50|10351.57|10351.57|10352.51|10352.51|10352.51|10352.51|10351.57|10351.57|0
1654594630000|2022-06-07 09:37:10|10353.3|10353.3|10352.51|10352.51|10353.3|10353.3|10352.51|10352.51|0
1654594640000|2022-06-07 09:37:20|10352.29|10352.29|10352.06|10352.06|10352.29|10352.29|10352.06|10352.06|0
1654594650000|2022-06-07 09:37:30|10351.84|10351.84|10351.84|10351.84|10351.84|10351.84|10351.84|10351.84|0
1654594660000|2022-06-07 09:37:40|10351.62|10351.62|10351.62|10351.62|10351.62|10351.62|10351.62|10351.62|0
1654594670000|2022-06-07 09:37:50|10351.39|10351.39|10351.62|10351.62|10351.62|10351.62|10351.39|10351.39|0
1654594690000|2022-06-07 09:38:10|10351.44|10351.44|10349.82|10349.82|10351.44|10351.44|10349.82|10349.82|0
1654594700000|2022-06-07 09:38:20|10349.64|10349.64|10349.13|10349.13|10349.64|10349.64|10349.13|10349.13|0
1654594710000|2022-06-07 09:38:30|10348.86|10348.86|10348.86|10348.86|10348.86|10348.86|10348.86|10348.86|0
1654594740000|2022-06-07 09:39:00|10349.08|10349.08|10348.77|10348.77|10349.08|10349.08|10348.77|10348.77|0
1654594750000|2022-06-07 09:39:10|10349.2|10349.2|10348.42|10348.42|10349.2|10349.2|10348.42|10348.42|0
1654594760000|2022-06-07 09:39:20|10348.19|10348.19|10348.19|10348.19|10348.19|10348.19|10348.19|10348.19|0
1654594770000|2022-06-07 09:39:30|10348.33|10348.33|10348.33|10348.33|10348.33|10348.33|10348.33|10348.33|0
1654594780000|2022-06-07 09:39:40|10348.18|10348.18|10347.95|10347.95|10348.18|10348.18|10347.95|10347.95|0
1654594790000|2022-06-07 09:39:50|10347.73|10347.73|10346.48|10346.48|10347.73|10347.73|10346.48|10346.48|0
1654594800000|2022-06-07 09:40:00|10346.09|10346.09|10344.09|10344.09|10346.09|10346.09|10344.09|10344.09|0
1654594810000|2022-06-07 09:40:10|10343.97|10343.97|10343.97|10343.97|10343.97|10343.97|10343.97|10343.97|0
1654594830000|2022-06-07 09:40:30|10343.83|10343.83|10343.83|10343.83|10343.83|10343.83|10343.83|10343.83|0
1654594850000|2022-06-07 09:40:50|10343.93|10343.93|10343.7|10343.7|10343.93|10343.93|10343.7|10343.7|0
1654594880000|2022-06-07 09:41:20|10343.83|10343.83|10343.05|10343.05|10343.83|10343.83|10343.05|10343.05|0
1654594920000|2022-06-07 09:42:00|10342.69|10342.69|10343.05|10343.05|10343.05|10343.05|10342.69|10342.69|0
1654594940000|2022-06-07 09:42:20|10343.49|10343.49|10343.49|10343.49|10343.49|10343.49|10343.49|10343.49|0
1654594980000|2022-06-07 09:43:00|10343.31|10343.31|10343.31|10343.31|10343.31|10343.31|10343.31|10343.31|0
1654595000000|2022-06-07 09:43:20|10342.89|10342.89|10342.76|10342.76|10342.89|10342.89|10342.76|10342.76|0
1654595020000|2022-06-07 09:43:40|10343.22|10343.22|10343.22|10343.22|10343.22|10343.22|10343.22|10343.22|0
1654595030000|2022-06-07 09:43:50|10342.93|10342.93|10343.22|10343.22|10343.22|10343.22|10342.93|10342.93|0
1654595040000|2022-06-07 09:44:00|10344|10344|10343.22|10343.22|10344|10344|10343.22|10343.22|0
1654595050000|2022-06-07 09:44:10|10343.45|10343.45|10343|10343|10343.45|10343.45|10343|10343|0
1654595090000|2022-06-07 09:44:50|10342.77|10342.77|10342.77|10342.77|10342.77|10342.77|10342.77|10342.77|0
1654595100000|2022-06-07 09:45:00|10342.65|10342.65|10342.32|10342.32|10342.65|10342.65|10342.32|10342.32|0
1654595130000|2022-06-07 09:45:30|10343.1|10343.1|10343.1|10343.1|10343.1|10343.1|10343.1|10343.1|0
1654595140000|2022-06-07 09:45:40|10343.53|10343.53|10344.54|10344.54|10344.54|10344.54|10343.53|10343.53|0
1654595150000|2022-06-07 09:45:50|10344.72|10344.72|10344.63|10344.63|10344.72|10344.72|10344.63|10344.63|0
1654595220000|2022-06-07 09:47:00|10344.18|10344.18|10344.18|10344.18|10344.18|10344.18|10344.18|10344.18|0
1654595240000|2022-06-07 09:47:20|10343.96|10343.96|10343.96|10343.96|10343.96|10343.96|10343.96|10343.96|0
1654595250000|2022-06-07 09:47:30|10343.73|10343.73|10343.36|10343.36|10343.73|10343.73|10343.36|10343.36|0
1654595260000|2022-06-07 09:47:40|10343|10343|10343|10343|10343|10343|10343|10343|0
1654595290000|2022-06-07 09:48:10|10343.45|10343.45|10344.1|10344.1|10344.1|10344.1|10343.45|10343.45|0
1654595310000|2022-06-07 09:48:30|10343.88|10343.88|10343.82|10343.82|10343.88|10343.88|10343.44|10343.44|0
1654595320000|2022-06-07 09:48:40|10343.6|10343.6|10343.16|10343.16|10343.6|10343.6|10343.16|10343.16|0
1654595330000|2022-06-07 09:48:50|10342.98|10342.98|10342.98|10342.98|10342.98|10342.98|10342.81|10342.81|0
1654595340000|2022-06-07 09:49:00|10343.16|10343.16|10342.98|10342.98|10343.16|10343.16|10342.98|10342.98|0
1654595350000|2022-06-07 09:49:10|10343.13|10343.13|10342.98|10342.98|10343.13|10343.13|10342.98|10342.98|0
1654595360000|2022-06-07 09:49:20|10342.85|10342.85|10342.85|10342.85|10342.85|10342.85|10342.85|10342.85|0
1654595390000|2022-06-07 09:49:50|10343.8|10343.8|10345.32|10345.32|10345.32|10345.32|10343.8|10343.8|0
1654595420000|2022-06-07 09:50:20|10345.16|10345.16|10344.02|10344.02|10345.16|10345.16|10344.02|10344.02|0
1654595430000|2022-06-07 09:50:30|10344.8|10344.8|10344.8|10344.8|10344.8|10344.8|10344.8|10344.8|0
1654595450000|2022-06-07 09:50:50|10344.66|10344.66|10344.66|10344.66|10344.66|10344.66|10344.66|10344.66|0
1654595480000|2022-06-07 09:51:20|10344.52|10344.52|10344.52|10344.52|10344.52|10344.52|10344.52|10344.52|0
1654595540000|2022-06-07 09:52:20|10344.27|10344.27|10344.15|10344.15|10344.27|10344.27|10344.15|10344.15|0
1654595550000|2022-06-07 09:52:30|10343.37|10343.37|10344.93|10344.93|10344.93|10344.93|10343.37|10343.37|0
1654595570000|2022-06-07 09:52:50|10344.25|10344.25|10343.24|10343.24|10344.25|10344.25|10343.01|10343.01|0
1654595590000|2022-06-07 09:53:10|10342.82|10342.82|10342.36|10342.36|10342.82|10342.82|10342.36|10342.36|0
1654595600000|2022-06-07 09:53:20|10342.61|10342.61|10342.61|10342.61|10342.61|10342.61|10342.61|10342.61|0
1654595620000|2022-06-07 09:53:40|10342.52|10342.52|10342.52|10342.52|10342.52|10342.52|10342.52|10342.52|0
1654595630000|2022-06-07 09:53:50|10341.74|10341.74|10342.09|10342.09|10342.09|10342.09|10341.31|10341.31|0
1654595640000|2022-06-07 09:54:00|10341.36|10341.36|10341.36|10341.36|10341.36|10341.36|10341.36|10341.36|0
1654595650000|2022-06-07 09:54:10|10340.93|10340.93|10340.93|10340.93|10340.93|10340.93|10340.93|10340.93|0
1654595670000|2022-06-07 09:54:30|10340.49|10340.49|10340.49|10340.49|10340.49|10340.49|10340.49|10340.49|0
1654595680000|2022-06-07 09:54:40|10340.92|10340.92|10340.92|10340.92|10340.92|10340.92|10340.92|10340.92|0
1654595700000|2022-06-07 09:55:00|10340.99|10340.99|10340.69|10340.69|10341.11|10341.11|10340.69|10340.69|0
1654595710000|2022-06-07 09:55:10|10340.81|10340.81|10341.01|10341.01|10341.01|10341.01|10340.56|10340.56|0
1654595740000|2022-06-07 09:55:40|10340.78|10340.78|10341.2|10341.2|10341.2|10341.2|10340.78|10340.78|0
1654595750000|2022-06-07 09:55:50|10341.64|10341.64|10341.64|10341.64|10341.64|10341.64|10341.64|10341.64|0
1654595760000|2022-06-07 09:56:00|10341.78|10341.78|10341.78|10341.78|10341.78|10341.78|10341.64|10341.64|0
1654595770000|2022-06-07 09:56:10|10341.28|10341.28|10341.04|10341.04|10341.28|10341.28|10340.9|10340.9|0
1654595790000|2022-06-07 09:56:30|10341.21|10341.21|10344.74|10344.74|10344.74|10344.74|10341.21|10341.21|0
1654595830000|2022-06-07 09:57:10|10344.29|10344.29|10344.29|10344.29|10344.29|10344.29|10344.29|10344.29|0
1654595840000|2022-06-07 09:57:20|10344.16|10344.16|10344.16|10344.16|10344.16|10344.16|10344.16|10344.16|0
1654595870000|2022-06-07 09:57:50|10343.77|10343.77|10343.77|10343.77|10343.77|10343.77|10343.77|10343.77|0
1654595880000|2022-06-07 09:58:00|10344.2|10344.2|10343.97|10343.97|10344.2|10344.2|10343.81|10343.81|0
1654595890000|2022-06-07 09:58:10|10343.19|10343.19|10343.19|10343.19|10343.19|10343.19|10343.19|10343.19|0
1654595900000|2022-06-07 09:58:20|10343.51|10343.51|10343.51|10343.51|10343.51|10343.51|10343.51|10343.51|0
1654595910000|2022-06-07 09:58:30|10343.83|10343.83|10343.83|10343.83|10343.83|10343.83|10343.83|10343.83|0
1654595920000|2022-06-07 09:58:40|10343.47|10343.47|10343.02|10343.02|10343.47|10343.47|10343.02|10343.02|0
1654595930000|2022-06-07 09:58:50|10342.24|10342.24|10343.2|10343.2|10343.2|10343.2|10342.24|10342.24|0
1654595940000|2022-06-07 09:59:00|10343.53|10343.53|10343.1|10343.1|10343.53|10343.53|10343.1|10343.1|0
1654595950000|2022-06-07 09:59:10|10343.53|10343.53|10343.53|10343.53|10343.53|10343.53|10343.53|10343.53|0
1654595960000|2022-06-07 09:59:20|10343.05|10343.05|10343.05|10343.05|10343.05|10343.05|10343.05|10343.05|0
1654595970000|2022-06-07 09:59:30|10343.28|10343.28|10343.2|10343.2|10343.28|10343.28|10343.2|10343.2|0
1654595980000|2022-06-07 09:59:40|10343.65|10343.65|10343.81|10343.81|10343.81|10343.81|10343.65|10343.65|0
1654595990000|2022-06-07 09:59:50|10344.06|10344.06|10345.21|10345.21|10345.21|10345.21|10344.06|10344.06|0
1654596000000|2022-06-07 10:00:00|10344.43|10344.43|10344.68|10344.68|10344.68|10344.68|10344.43|10344.43|0
1654596020000|2022-06-07 10:00:20|10345.55|10345.55|10345.68|10345.68|10345.68|10345.68|10345.55|10345.55|0
1654596030000|2022-06-07 10:00:30|10346.46|10346.46|10346.94|10346.94|10346.94|10346.94|10346.46|10346.46|0
1654596040000|2022-06-07 10:00:40|10347.11|10347.11|10347.11|10347.11|10347.11|10347.11|10347.11|10347.11|0
1654596070000|2022-06-07 10:01:10|10346.88|10346.88|10346.43|10346.43|10346.88|10346.88|10346.43|10346.43|0
1654596090000|2022-06-07 10:01:30|10346.27|10346.27|10346.7|10346.7|10346.7|10346.7|10346.27|10346.27|0
1654596130000|2022-06-07 10:02:10|10346.61|10346.61|10346.61|10346.61|10346.61|10346.61|10346.61|10346.61|0
1654596220000|2022-06-07 10:03:40|10347.49|10347.49|10348.34|10348.34|10348.34|10348.34|10347.49|10347.49|0
1654596250000|2022-06-07 10:04:10|10348.56|10348.56|10348.56|10348.56|10348.56|10348.56|10348.56|10348.56|0
1654596270000|2022-06-07 10:04:30|10347.78|10347.78|10347.56|10347.56|10347.78|10347.78|10347.56|10347.56|0
1654596290000|2022-06-07 10:04:50|10347.23|10347.23|10347.41|10347.41|10347.41|10347.41|10347.23|10347.23|0
1654596300000|2022-06-07 10:05:00|10346.62|10346.62|10346.62|10346.62|10346.62|10346.62|10346.62|10346.62|0
1654596310000|2022-06-07 10:05:10|10347.06|10347.06|10347.06|10347.06|10347.06|10347.06|10347.06|10347.06|0
1654596320000|2022-06-07 10:05:20|10348.62|10348.62|10348.62|10348.62|10348.62|10348.62|10348.62|10348.62|0
1654596340000|2022-06-07 10:05:40|10348.8|10348.8|10348.9|10348.9|10348.9|10348.9|10348.72|10348.72|0
1654596370000|2022-06-07 10:06:10|10349.77|10349.77|10349.77|10349.77|10349.77|10349.77|10349.77|10349.77|0
1654596380000|2022-06-07 10:06:20|10350.13|10350.13|10350.13|10350.13|10350.13|10350.13|10350.13|10350.13|0
1654596400000|2022-06-07 10:06:40|10350.59|10350.59|10350.59|10350.59|10350.59|10350.59|10350.45|10350.45|0
1654596410000|2022-06-07 10:06:50|10350.41|10350.41|10350.07|10350.07|10350.41|10350.41|10349.63|10349.63|0
1654596430000|2022-06-07 10:07:10|10350.23|10350.23|10350.23|10350.23|10350.23|10350.23|10350.23|10350.23|0
1654596460000|2022-06-07 10:07:40|10349.95|10349.95|10349.95|10349.95|10349.95|10349.95|10349.95|10349.95|0
1654596480000|2022-06-07 10:08:00|10349.17|10349.17|10349.01|10349.01|10349.33|10349.33|10349.01|10349.01|0
1654596500000|2022-06-07 10:08:20|10349.15|10349.15|10349.15|10349.15|10349.15|10349.15|10349.15|10349.15|0
1654596510000|2022-06-07 10:08:30|10348.99|10348.99|10348.61|10348.61|10348.99|10348.99|10348.61|10348.61|0
1654596570000|2022-06-07 10:09:30|10348.13|10348.13|10347.77|10347.77|10348.13|10348.13|10347.77|10347.77|0
1654596580000|2022-06-07 10:09:40|10348|10348|10348|10348|10348|10348|10348|10348|0
1654596590000|2022-06-07 10:09:50|10348.78|10348.78|10349.56|10349.56|10349.56|10349.56|10348.78|10348.78|0
1654596610000|2022-06-07 10:10:10|10349.81|10349.81|10349.72|10349.72|10349.81|10349.81|10349.72|10349.72|0
1654596630000|2022-06-07 10:10:30|10349.88|10349.88|10349.88|10349.88|10349.88|10349.88|10349.88|10349.88|0
1654596650000|2022-06-07 10:10:50|10350.75|10350.75|10351.46|10351.46|10351.46|10351.46|10350.75|10350.75|0
1654596670000|2022-06-07 10:11:10|10351.62|10351.62|10351.62|10351.62|10351.62|10351.62|10351.62|10351.62|0
1654596690000|2022-06-07 10:11:30|10351.4|10351.4|10351.18|10351.18|10351.4|10351.4|10351.18|10351.18|0
1654596700000|2022-06-07 10:11:40|10350.96|10350.96|10351.19|10351.19|10351.41|10351.41|10350.96|10350.96|0
1654596710000|2022-06-07 10:11:50|10351.35|10351.35|10351.05|10351.05|10351.51|10351.51|10351.05|10351.05|0
1654596740000|2022-06-07 10:12:20|10351.23|10351.23|10351.23|10351.23|10351.23|10351.23|10351.23|10351.23|0
1654596760000|2022-06-07 10:12:40|10350.44|10350.44|10350.44|10350.44|10350.44|10350.44|10350.44|10350.44|0
1654596770000|2022-06-07 10:12:50|10350.31|10350.31|10350.11|10350.11|10350.31|10350.31|10350.11|10350.11|0
1654596780000|2022-06-07 10:13:00|10349.95|10349.95|10350.4|10350.4|10350.4|10350.4|10349.95|10349.95|0
1654596800000|2022-06-07 10:13:20|10350.17|10350.17|10350.17|10350.17|10350.17|10350.17|10350.17|10350.17|0
1654596810000|2022-06-07 10:13:30|10350.55|10350.55|10350.55|10350.55|10350.55|10350.55|10350.55|10350.55|0
1654596820000|2022-06-07 10:13:40|10350.11|10350.11|10350.11|10350.11|10350.11|10350.11|10350.11|10350.11|0
1654596830000|2022-06-07 10:13:50|10350.36|10350.36|10350.36|10350.36|10350.36|10350.36|10350.36|10350.36|0
1654596840000|2022-06-07 10:14:00|10350.5|10350.5|10351.28|10351.28|10351.28|10351.28|10350.5|10350.5|0
1654596880000|2022-06-07 10:14:40|10350.5|10350.5|10351.28|10351.28|10351.28|10351.28|10350.5|10350.5|0
1654596890000|2022-06-07 10:14:50|10350.5|10350.5|10350.5|10350.5|10350.5|10350.5|10350.5|10350.5|0
1654596900000|2022-06-07 10:15:00|10352.84|10352.84|10353.16|10353.16|10353.16|10353.16|10352.84|10352.84|0
1654596920000|2022-06-07 10:15:20|10352.73|10352.73|10351.72|10351.72|10352.73|10352.73|10351.72|10351.72|0
1654596930000|2022-06-07 10:15:30|10351.35|10351.35|10351.16|10351.16|10351.35|10351.35|10351.16|10351.16|0
1654596940000|2022-06-07 10:15:40|10350.93|10350.93|10350.55|10350.55|10350.93|10350.93|10350.55|10350.55|0
1654596970000|2022-06-07 10:16:10|10349.95|10349.95|10349.95|10349.95|10349.95|10349.95|10349.95|10349.95|0
1654596990000|2022-06-07 10:16:30|10350.38|10350.38|10350.26|10350.26|10350.8|10350.8|10349.25|10349.25|0
1654597000000|2022-06-07 10:16:40|10350.02|10350.02|10349.49|10349.49|10350.02|10350.02|10349.49|10349.49|0
1654597010000|2022-06-07 10:16:50|10349.3|10349.3|10348.74|10348.74|10349.39|10349.39|10348.61|10348.61|0
1654597020000|2022-06-07 10:17:00|10348.24|10348.24|10348.1|10348.1|10348.24|10348.24|10348.1|10348.1|0
1654597030000|2022-06-07 10:17:10|10347.95|10347.95|10347.7|10347.7|10347.95|10347.95|10347.7|10347.7|0
1654597040000|2022-06-07 10:17:20|10348.2|10348.2|10347.92|10347.92|10348.2|10348.2|10347.92|10347.92|0
1654597050000|2022-06-07 10:17:30|10347.69|10347.69|10346.65|10346.65|10347.69|10347.69|10346.65|10346.65|0
1654597060000|2022-06-07 10:17:40|10346.28|10346.28|10345.16|10345.16|10346.28|10346.28|10345.16|10345.16|0
1654597070000|2022-06-07 10:17:50|10345.07|10345.07|10344.44|10344.44|10345.07|10345.07|10344.44|10344.44|0
1654597080000|2022-06-07 10:18:00|10344.72|10344.72|10344.08|10344.08|10344.72|10344.72|10344.08|10344.08|0
1654597090000|2022-06-07 10:18:10|10343.83|10343.83|10343.6|10343.6|10343.83|10343.83|10343.6|10343.6|0
1654597100000|2022-06-07 10:18:20|10343.48|10343.48|10342|10342|10344.6|10344.6|10342|10342|0
1654597110000|2022-06-07 10:18:30|10341.63|10341.63|10341.63|10341.63|10341.63|10341.63|10341.63|10341.63|0
1654597140000|2022-06-07 10:19:00|10341.79|10341.79|10341.79|10341.79|10341.79|10341.79|10341.79|10341.79|0
1654597180000|2022-06-07 10:19:40|10341.01|10341.01|10341.01|10341.01|10341.01|10341.01|10341.01|10341.01|0
1654597190000|2022-06-07 10:19:50|10340.87|10340.87|10340.75|10340.75|10340.87|10340.87|10340.68|10340.68|0
1654597210000|2022-06-07 10:20:10|10341.53|10341.53|10341.53|10341.53|10341.53|10341.53|10341.53|10341.53|0
1654597270000|2022-06-07 10:21:10|10341.44|10341.44|10341.6|10341.6|10341.6|10341.6|10341.44|10341.44|0
1654597280000|2022-06-07 10:21:20|10342.08|10342.08|10342.08|10342.08|10342.08|10342.08|10342.08|10342.08|0
1654597290000|2022-06-07 10:21:30|10341.29|10341.29|10341.29|10341.29|10341.29|10341.29|10341.29|10341.29|0
1654597300000|2022-06-07 10:21:40|10339.73|10339.73|10339.73|10339.73|10339.73|10339.73|10339.73|10339.73|0
1654597320000|2022-06-07 10:22:00|10339.03|10339.03|10337.27|10337.27|10339.03|10339.03|10337.27|10337.27|0
1654597330000|2022-06-07 10:22:10|10337.04|10337.04|10337.13|10337.13|10337.13|10337.13|10336.14|10336.14|0
1654597340000|2022-06-07 10:22:20|10337.35|10337.35|10335.82|10335.82|10337.35|10337.35|10335.82|10335.82|0
1654597350000|2022-06-07 10:22:30|10335.72|10335.72|10335.69|10335.69|10335.72|10335.72|10335.55|10335.55|0
1654597360000|2022-06-07 10:22:40|10335.23|10335.23|10337.26|10337.26|10337.26|10337.26|10335.23|10335.23|0
1654597370000|2022-06-07 10:22:50|10337.04|10337.04|10337.04|10337.04|10337.04|10337.04|10337.04|10337.04|0
1654597380000|2022-06-07 10:23:00|10337.32|10337.32|10337.06|10337.06|10337.32|10337.32|10336.95|10336.95|0
1654597390000|2022-06-07 10:23:10|10337.29|10337.29|10336.96|10336.96|10337.29|10337.29|10336.96|10336.96|0
1654597400000|2022-06-07 10:23:20|10337.05|10337.05|10337.05|10337.05|10337.05|10337.05|10337.05|10337.05|0
1654597410000|2022-06-07 10:23:30|10336.96|10336.96|10337.03|10337.03|10337.03|10337.03|10336.96|10336.96|0
1654597430000|2022-06-07 10:23:50|10337.19|10337.19|10337.19|10337.19|10337.19|10337.19|10337.19|10337.19|0
1654597440000|2022-06-07 10:24:00|10337.53|10337.53|10337.53|10337.53|10337.53|10337.53|10337.53|10337.53|0
1654597450000|2022-06-07 10:24:10|10338.17|10338.17|10338.17|10338.17|10338.17|10338.17|10338.17|10338.17|0
1654597460000|2022-06-07 10:24:20|10338.01|10338.01|10338.01|10338.01|10338.01|10338.01|10338.01|10338.01|0
1654597470000|2022-06-07 10:24:30|10337.79|10337.79|10338.35|10338.35|10338.35|10338.35|10337.79|10337.79|0
1654597480000|2022-06-07 10:24:40|10338.78|10338.78|10338.34|10338.34|10338.78|10338.78|10338.34|10338.34|0
1654597490000|2022-06-07 10:24:50|10338.5|10338.5|10338.73|10338.73|10338.73|10338.73|10338.5|10338.5|0
1654597510000|2022-06-07 10:25:10|10338.88|10338.88|10338.88|10338.88|10338.88|10338.88|10338.88|10338.88|0
1654597520000|2022-06-07 10:25:20|10339.1|10339.1|10338.88|10338.88|10339.1|10339.1|10338.88|10338.88|0
1654597540000|2022-06-07 10:25:40|10339.34|10339.34|10339.25|10339.25|10339.34|10339.34|10339.11|10339.11|0
1654597550000|2022-06-07 10:25:50|10339.38|10339.38|10339.42|10339.42|10339.42|10339.42|10339.25|10339.25|0
1654597560000|2022-06-07 10:26:00|10339.78|10339.78|10339.23|10339.23|10339.78|10339.78|10339.23|10339.23|0
1654597570000|2022-06-07 10:26:10|10340.01|10340.01|10340.79|10340.79|10340.79|10340.79|10340.01|10340.01|0
1654597580000|2022-06-07 10:26:20|10340.93|10340.93|10340.93|10340.93|10340.93|10340.93|10340.93|10340.93|0
1654597590000|2022-06-07 10:26:30|10341.06|10341.06|10341.14|10341.14|10341.14|10341.14|10341.06|10341.06|0
1654597600000|2022-06-07 10:26:40|10341.46|10341.46|10343.62|10343.62|10343.62|10343.62|10341.46|10341.46|0
1654597620000|2022-06-07 10:27:00|10343.37|10343.37|10344.03|10344.03|10344.03|10344.03|10343.37|10343.37|0
1654597630000|2022-06-07 10:27:10|10344.76|10344.76|10346.46|10346.46|10346.46|10346.46|10344.76|10344.76|0
1654597640000|2022-06-07 10:27:20|10346.68|10346.68|10347.1|10347.1|10347.1|10347.1|10346.68|10346.68|0
1654597650000|2022-06-07 10:27:30|10346.8|10346.8|10346.8|10346.8|10346.8|10346.8|10346.8|10346.8|0
1654597660000|2022-06-07 10:27:40|10346.5|10346.5|10345.69|10345.69|10346.5|10346.5|10345.69|10345.69|0
1654597690000|2022-06-07 10:28:10|10346.06|10346.06|10345.81|10345.81|10346.06|10346.06|10345.81|10345.81|0
1654597700000|2022-06-07 10:28:20|10345.64|10345.64|10346.42|10346.42|10346.42|10346.42|10345.64|10345.64|0
1654597710000|2022-06-07 10:28:30|10347.2|10347.2|10348.88|10348.88|10348.88|10348.88|10347.2|10347.2|0
1654597720000|2022-06-07 10:28:40|10349|10349|10349.35|10349.35|10349.44|10349.44|10349|10349|0
1654597730000|2022-06-07 10:28:50|10349.47|10349.47|10349.31|10349.31|10349.47|10349.47|10349.31|10349.31|0
1654597790000|2022-06-07 10:29:50|10349.75|10349.75|10351.3|10351.3|10351.3|10351.3|10349.75|10349.75|0
1654597800000|2022-06-07 10:30:00|10351.2|10351.2|10349.69|10349.69|10351.36|10351.36|10349.69|10349.69|0
1654597810000|2022-06-07 10:30:10|10350.11|10350.11|10350.11|10350.11|10350.11|10350.11|10350.11|10350.11|0
1654597820000|2022-06-07 10:30:20|10350.43|10350.43|10350.43|10350.43|10350.43|10350.43|10350.43|10350.43|0
1654597830000|2022-06-07 10:30:30|10350.01|10350.01|10350.01|10350.01|10350.01|10350.01|10350.01|10350.01|0
1654597860000|2022-06-07 10:31:00|10350.74|10350.74|10350.74|10350.74|10350.74|10350.74|10350.74|10350.74|0
1654597870000|2022-06-07 10:31:10|10351.52|10351.52|10352.3|10352.3|10352.3|10352.3|10351.52|10351.52|0
1654597880000|2022-06-07 10:31:20|10353.17|10353.17|10352.61|10352.61|10353.61|10353.61|10352.61|10352.61|0
1654597890000|2022-06-07 10:31:30|10352.45|10352.45|10353.1|10353.1|10353.1|10353.1|10352.45|10352.45|0
1654597900000|2022-06-07 10:31:40|10352.68|10352.68|10352.96|10352.96|10352.96|10352.96|10352.68|10352.68|0
1654597910000|2022-06-07 10:31:50|10353.12|10353.12|10353.12|10353.12|10353.12|10353.12|10353.12|10353.12|0
1654597930000|2022-06-07 10:32:10|10354.24|10354.24|10353.99|10353.99|10354.36|10354.36|10353.99|10353.99|0
1654597950000|2022-06-07 10:32:30|10354.15|10354.15|10354.15|10354.15|10354.15|10354.15|10354.15|10354.15|0
1654597960000|2022-06-07 10:32:40|10353.99|10353.99|10355.2|10355.2|10355.2|10355.2|10353.99|10353.99|0
1654597970000|2022-06-07 10:32:50|10355.04|10355.04|10355.47|10355.47|10355.47|10355.47|10355.04|10355.04|0
1654598000000|2022-06-07 10:33:20|10355.04|10355.04|10355.98|10355.98|10355.98|10355.98|10355.04|10355.04|0
1654598020000|2022-06-07 10:33:40|10356.14|10356.14|10356.14|10356.14|10356.14|10356.14|10356.14|10356.14|0
1654598040000|2022-06-07 10:34:00|10356.36|10356.36|10356.69|10356.69|10356.69|10356.69|10356.36|10356.36|0
1654598050000|2022-06-07 10:34:10|10357.47|10357.47|10357.47|10357.47|10357.47|10357.47|10357.47|10357.47|0
1654598070000|2022-06-07 10:34:30|10357.69|10357.69|10357.69|10357.69|10357.69|10357.69|10357.69|10357.69|0
1654598080000|2022-06-07 10:34:40|10357.91|10357.91|10357.91|10357.91|10357.91|10357.91|10357.91|10357.91|0
1654598090000|2022-06-07 10:34:50|10357.69|10357.69|10357.69|10357.69|10357.69|10357.69|10357.69|10357.69|0
1654598100000|2022-06-07 10:35:00|10357.26|10357.26|10357.26|10357.26|10357.26|10357.26|10357.26|10357.26|0
1654598120000|2022-06-07 10:35:20|10356.48|10356.48|10356.48|10356.48|10356.48|10356.48|10356.48|10356.48|0
1654598130000|2022-06-07 10:35:30|10356.55|10356.55|10356.55|10356.55|10356.55|10356.55|10356.55|10356.55|0
1654598140000|2022-06-07 10:35:40|10356.74|10356.74|10356.74|10356.74|10356.74|10356.74|10356.74|10356.74|0
1654598160000|2022-06-07 10:36:00|10356.37|10356.37|10356.37|10356.37|10356.37|10356.37|10356.37|10356.37|0
1654598170000|2022-06-07 10:36:10|10357.15|10357.15|10356.37|10356.37|10357.15|10357.15|10356.37|10356.37|0
1654598210000|2022-06-07 10:36:50|10356.54|10356.54|10356.54|10356.54|10356.54|10356.54|10356.54|10356.54|0
1654598250000|2022-06-07 10:37:30|10356.97|10356.97|10357.12|10357.12|10357.39|10357.39|10356.97|10356.97|0
1654598260000|2022-06-07 10:37:40|10356.98|10356.98|10356.98|10356.98|10356.98|10356.98|10356.98|10356.98|0
1654598270000|2022-06-07 10:37:50|10357.12|10357.12|10357.12|10357.12|10357.12|10357.12|10357.12|10357.12|0
1654598310000|2022-06-07 10:38:30|10356.43|10356.43|10356.43|10356.43|10356.43|10356.43|10355.94|10355.94|0
1654598320000|2022-06-07 10:38:40|10356.04|10356.04|10356.1|10356.1|10356.47|10356.47|10356.04|10356.04|0
1654598330000|2022-06-07 10:38:50|10355.71|10355.71|10356.21|10356.21|10356.21|10356.21|10355.71|10355.71|0
1654598350000|2022-06-07 10:39:10|10356.64|10356.64|10357.21|10357.21|10357.21|10357.21|10356.64|10356.64|0
1654598360000|2022-06-07 10:39:20|10357.12|10357.12|10356.35|10356.35|10357.12|10357.12|10356.26|10356.26|0
1654598370000|2022-06-07 10:39:30|10355.96|10355.96|10355.96|10355.96|10355.96|10355.96|10355.96|10355.96|0
1654598380000|2022-06-07 10:39:40|10356.05|10356.05|10356.5|10356.5|10356.5|10356.5|10356.05|10356.05|0
1654598390000|2022-06-07 10:39:50|10355.97|10355.97|10355.97|10355.97|10355.97|10355.97|10355.97|10355.97|0
1654598400000|2022-06-07 10:40:00|10356.13|10356.13|10356.13|10356.13|10356.13|10356.13|10356.13|10356.13|0
1654598410000|2022-06-07 10:40:10|10356.22|10356.22|10354.14|10354.14|10356.22|10356.22|10354.14|10354.14|0
1654598420000|2022-06-07 10:40:20|10354.04|10354.04|10354.04|10354.04|10354.04|10354.04|10354.04|10354.04|0
1654598440000|2022-06-07 10:40:40|10354.18|10354.18|10354.18|10354.18|10354.18|10354.18|10354.18|10354.18|0
1654598470000|2022-06-07 10:41:10|10354.34|10354.34|10354.43|10354.43|10354.71|10354.71|10354.34|10354.34|0
1654598480000|2022-06-07 10:41:20|10354.25|10354.25|10354.25|10354.25|10354.25|10354.25|10354.25|10354.25|0
1654598500000|2022-06-07 10:41:40|10353.76|10353.76|10353.88|10353.88|10353.88|10353.88|10353.63|10353.63|0
1654598520000|2022-06-07 10:42:00|10354.59|10354.59|10354.99|10354.99|10354.99|10354.99|10354.49|10354.49|0
1654598530000|2022-06-07 10:42:10|10355.17|10355.17|10355.17|10355.17|10355.17|10355.17|10355.17|10355.17|0
1654598540000|2022-06-07 10:42:20|10355.49|10355.49|10355.49|10355.49|10355.49|10355.49|10355.49|10355.49|0
1654598560000|2022-06-07 10:42:40|10355.62|10355.62|10355.62|10355.62|10355.62|10355.62|10355.62|10355.62|0
1654598570000|2022-06-07 10:42:50|10355.8|10355.8|10355.72|10355.72|10356.18|10356.18|10355.39|10355.39|0
1654598580000|2022-06-07 10:43:00|10355.49|10355.49|10355.49|10355.49|10355.49|10355.49|10355.49|10355.49|0
1654598590000|2022-06-07 10:43:10|10355.04|10355.04|10355.04|10355.04|10355.04|10355.04|10355.04|10355.04|0
1654598600000|2022-06-07 10:43:20|10355.11|10355.11|10354.56|10354.56|10355.54|10355.54|10354.56|10354.56|0
1654598610000|2022-06-07 10:43:30|10354.43|10354.43|10354.43|10354.43|10354.43|10354.43|10354.43|10354.43|0
1654598620000|2022-06-07 10:43:40|10354.22|10354.22|10354.22|10354.22|10354.22|10354.22|10354.22|10354.22|0
1654598640000|2022-06-07 10:44:00|10354.04|10354.04|10353.44|10353.44|10354.04|10354.04|10353.44|10353.44|0
1654598650000|2022-06-07 10:44:10|10353.07|10353.07|10351.08|10351.08|10353.07|10353.07|10351.08|10351.08|0
1654598660000|2022-06-07 10:44:20|10350.3|10350.3|10350.53|10350.53|10350.53|10350.53|10350.07|10350.07|0
1654598700000|2022-06-07 10:45:00|10350.1|10350.1|10348.8|10348.8|10350.59|10350.59|10348.8|10348.8|0
1654598720000|2022-06-07 10:45:20|10348.65|10348.65|10349.59|10349.59|10349.59|10349.59|10348.65|10348.65|0
1654598750000|2022-06-07 10:45:50|10349.15|10349.15|10348.71|10348.71|10349.15|10349.15|10348.71|10348.71|0
1654598760000|2022-06-07 10:46:00|10348.93|10348.93|10349.14|10349.14|10349.14|10349.14|10348.71|10348.71|0
1654598770000|2022-06-07 10:46:10|10348.93|10348.93|10348.93|10348.93|10348.93|10348.93|10348.93|10348.93|0
1654598780000|2022-06-07 10:46:20|10349.83|10349.83|10349.61|10349.61|10349.83|10349.83|10349.61|10349.61|0
1654598790000|2022-06-07 10:46:30|10350.06|10350.06|10349.31|10349.31|10350.28|10350.28|10349.31|10349.31|0
1654598800000|2022-06-07 10:46:40|10349.63|10349.63|10351.59|10351.59|10351.59|10351.59|10349.63|10349.63|0
1654598810000|2022-06-07 10:46:50|10351.73|10351.73|10351.37|10351.37|10351.95|10351.95|10351.37|10351.37|0
1654598820000|2022-06-07 10:47:00|10351.82|10351.82|10349.91|10349.91|10351.82|10351.82|10349.91|10349.91|0
1654598830000|2022-06-07 10:47:10|10350.05|10350.05|10350.05|10350.05|10350.05|10350.05|10350.05|10350.05|0
1654598870000|2022-06-07 10:47:50|10350.21|10350.21|10350.21|10350.21|10350.21|10350.21|10350.21|10350.21|0
1654598890000|2022-06-07 10:48:10|10349.77|10349.77|10349.31|10349.31|10349.77|10349.77|10349.31|10349.31|0
1654598900000|2022-06-07 10:48:20|10348.99|10348.99|10348.56|10348.56|10348.99|10348.99|10348.56|10348.56|0
1654598910000|2022-06-07 10:48:30|10349.23|10349.23|10348.68|10348.68|10349.46|10349.46|10348.68|10348.68|0
1654598930000|2022-06-07 10:48:50|10349.36|10349.36|10349.14|10349.14|10349.36|10349.36|10349.14|10349.14|0
1654598950000|2022-06-07 10:49:10|10349.51|10349.51|10349.51|10349.51|10349.51|10349.51|10349.51|10349.51|0
1654598960000|2022-06-07 10:49:20|10350.29|10350.29|10350.32|10350.32|10351.85|10351.85|10350.29|10350.29|0
1654599000000|2022-06-07 10:50:00|10349.89|10349.89|10349.89|10349.89|10349.89|10349.89|10349.89|10349.89|0
1654599020000|2022-06-07 10:50:20|10350.08|10350.08|10350.6|10350.6|10350.6|10350.6|10350.08|10350.08|0
1654599030000|2022-06-07 10:50:30|10351.38|10351.38|10352.85|10352.85|10352.85|10352.85|10351.38|10351.38|0
1654599040000|2022-06-07 10:50:40|10352.07|10352.07|10352.07|10352.07|10352.07|10352.07|10352.07|10352.07|0
1654599050000|2022-06-07 10:50:50|10351.91|10351.91|10351.91|10351.91|10351.91|10351.91|10351.91|10351.91|0
1654599060000|2022-06-07 10:51:00|10351.48|10351.48|10351.8|10351.8|10351.8|10351.8|10351.48|10351.48|0
1654599070000|2022-06-07 10:51:10|10351.57|10351.57|10350.67|10350.67|10351.57|10351.57|10350.45|10350.45|0
1654599080000|2022-06-07 10:51:20|10350.5|10350.5|10350.5|10350.5|10350.5|10350.5|10350.5|10350.5|0
1654599090000|2022-06-07 10:51:30|10350.66|10350.66|10350.43|10350.43|10350.66|10350.66|10350.43|10350.43|0
1654599100000|2022-06-07 10:51:40|10350.66|10350.66|10350.66|10350.66|10350.66|10350.66|10350.66|10350.66|0
1654599130000|2022-06-07 10:52:10|10350.5|10350.5|10350.74|10350.74|10350.95|10350.95|10350.5|10350.5|0
1654599140000|2022-06-07 10:52:20|10351.1|10351.1|10351.42|10351.42|10351.42|10351.42|10351.1|10351.1|0
1654599150000|2022-06-07 10:52:30|10350.98|10350.98|10351.44|10351.44|10351.44|10351.44|10350.98|10350.98|0
1654599160000|2022-06-07 10:52:40|10351.11|10351.11|10351.11|10351.11|10351.11|10351.11|10351.11|10351.11|0
1654599170000|2022-06-07 10:52:50|10351.54|10351.54|10351.54|10351.54|10351.54|10351.54|10351.54|10351.54|0
1654599180000|2022-06-07 10:53:00|10351.79|10351.79|10351.79|10351.79|10351.79|10351.79|10351.79|10351.79|0
1654599190000|2022-06-07 10:53:10|10351.71|10351.71|10351.61|10351.61|10351.71|10351.71|10351.48|10351.48|0
1654599200000|2022-06-07 10:53:20|10351.74|10351.74|10351.55|10351.55|10351.83|10351.83|10351.47|10351.47|0
1654599210000|2022-06-07 10:53:30|10351.69|10351.69|10351.69|10351.69|10351.69|10351.69|10351.69|10351.69|0
1654599220000|2022-06-07 10:53:40|10351.86|10351.86|10352.51|10352.51|10352.64|10352.64|10351.86|10351.86|0
1654599230000|2022-06-07 10:53:50|10352.82|10352.82|10352.82|10352.82|10352.82|10352.82|10352.82|10352.82|0
1654599250000|2022-06-07 10:54:10|10353.45|10353.45|10353.67|10353.67|10353.9|10353.9|10353.45|10353.45|0
1654599260000|2022-06-07 10:54:20|10354.33|10354.33|10354.33|10354.33|10354.33|10354.33|10354.33|10354.33|0
1654599270000|2022-06-07 10:54:30|10353.55|10353.55|10354.68|10354.68|10354.68|10354.68|10353.55|10353.55|0
1654599280000|2022-06-07 10:54:40|10354.45|10354.45|10354.68|10354.68|10354.68|10354.68|10354.45|10354.45|0
1654599290000|2022-06-07 10:54:50|10354.15|10354.15|10354.15|10354.15|10354.15|10354.15|10354.15|10354.15|0
1654599300000|2022-06-07 10:55:00|10354.38|10354.38|10354.38|10354.38|10354.38|10354.38|10354.38|10354.38|0
1654599310000|2022-06-07 10:55:10|10353.95|10353.95|10353.72|10353.72|10353.95|10353.95|10353.72|10353.72|0
1654599320000|2022-06-07 10:55:20|10353.89|10353.89|10353.89|10353.89|10353.89|10353.89|10353.89|10353.89|0
1654599330000|2022-06-07 10:55:30|10353.65|10353.65|10353.32|10353.32|10353.65|10353.65|10353.32|10353.32|0
1654599340000|2022-06-07 10:55:40|10353.54|10353.54|10353.42|10353.42|10353.54|10353.54|10353.42|10353.42|0
1654599350000|2022-06-07 10:55:50|10353.17|10353.17|10353.17|10353.17|10353.17|10353.17|10352.95|10352.95|0
1654599360000|2022-06-07 10:56:00|10353.31|10353.31|10353.77|10353.77|10353.77|10353.77|10353.31|10353.31|0
1654599370000|2022-06-07 10:56:10|10353.99|10353.99|10354.22|10354.22|10354.45|10354.45|10353.99|10353.99|0
1654599380000|2022-06-07 10:56:20|10353.9|10353.9|10353.36|10353.36|10353.9|10353.9|10353.36|10353.36|0
1654599400000|2022-06-07 10:56:40|10353.81|10353.81|10353.13|10353.13|10353.81|10353.81|10353.13|10353.13|0
1654599410000|2022-06-07 10:56:50|10353.36|10353.36|10352.91|10352.91|10353.36|10353.36|10352.91|10352.91|0
1654599420000|2022-06-07 10:57:00|10352.73|10352.73|10352.73|10352.73|10352.73|10352.73|10352.73|10352.73|0
1654599430000|2022-06-07 10:57:10|10352.96|10352.96|10353.08|10353.08|10353.08|10353.08|10352.96|10352.96|0
1654599440000|2022-06-07 10:57:20|10352.92|10352.92|10352.92|10352.92|10352.92|10352.92|10352.92|10352.92|0
1654599460000|2022-06-07 10:57:40|10352.8|10352.8|10352.8|10352.8|10352.8|10352.8|10352.8|10352.8|0
1654599470000|2022-06-07 10:57:50|10353.28|10353.28|10353.53|10353.53|10353.6|10353.6|10353.28|10353.28|0
1654599480000|2022-06-07 10:58:00|10353.67|10353.67|10353.67|10353.67|10353.67|10353.67|10353.67|10353.67|0
1654599500000|2022-06-07 10:58:20|10352.81|10352.81|10353.04|10353.04|10353.04|10353.04|10352.81|10352.81|0
1654599510000|2022-06-07 10:58:30|10352.81|10352.81|10352.81|10352.81|10352.81|10352.81|10352.81|10352.81|0
1654599540000|2022-06-07 10:59:00|10352.53|10352.53|10349.16|10349.16|10352.53|10352.53|10349.03|10349.03|0
1654599550000|2022-06-07 10:59:10|10349.35|10349.35|10331.06|10331.06|10349.35|10349.35|10331.06|10331.06|0
1654599560000|2022-06-07 10:59:20|10330.52|10330.52|10324.54|10324.54|10330.52|10330.52|10321.68|10321.68|0
1654599570000|2022-06-07 10:59:30|10324.35|10324.35|10328.86|10328.86|10329.03|10329.03|10324.35|10324.35|0
1654599580000|2022-06-07 10:59:40|10327.79|10327.79|10312.28|10312.28|10327.79|10327.79|10311.82|10311.82|0
1654599590000|2022-06-07 10:59:50|10312.05|10312.05|10310.21|10310.21|10312.05|10312.05|10308.55|10308.55|0
1654599600000|2022-06-07 11:00:00|10310.51|10310.51|10312.99|10312.99|10314.03|10314.03|10309.69|10309.69|0
1654599610000|2022-06-07 11:00:10|10313.44|10313.44|10312.12|10312.12|10313.44|10313.44|10312.12|10312.12|0
1654599620000|2022-06-07 11:00:20|10312.42|10312.42|10311.31|10311.31|10312.42|10312.42|10311.13|10311.13|0
1654599630000|2022-06-07 11:00:30|10312.22|10312.22|10312.85|10312.85|10312.85|10312.85|10312.22|10312.22|0
1654599640000|2022-06-07 11:00:40|10312.63|10312.63|10311.23|10311.23|10312.63|10312.63|10311.07|10311.07|0
1654599650000|2022-06-07 11:00:50|10312.79|10312.79|10313.79|10313.79|10315.52|10315.52|10312.79|10312.79|0
1654599660000|2022-06-07 11:01:00|10314.02|10314.02|10314.02|10314.02|10314.02|10314.02|10314.02|10314.02|0
1654599670000|2022-06-07 11:01:10|10313.67|10313.67|10315.23|10315.23|10315.23|10315.23|10313.67|10313.67|0
1654599680000|2022-06-07 11:01:20|10315.05|10315.05|10315.05|10315.05|10315.05|10315.05|10315.05|10315.05|0
1654599690000|2022-06-07 11:01:30|10315.92|10315.92|10314.36|10314.36|10315.92|10315.92|10314.36|10314.36|0
1654599700000|2022-06-07 11:01:40|10311.24|10311.24|10314.36|10314.36|10314.36|10314.36|10311.24|10311.24|0
1654599710000|2022-06-07 11:01:50|10313.58|10313.58|10313.78|10313.78|10313.78|10313.78|10313.35|10313.35|0
1654599720000|2022-06-07 11:02:00|10314.21|10314.21|10313.24|10313.24|10314.21|10314.21|10313.24|10313.24|0
1654599730000|2022-06-07 11:02:10|10313.43|10313.43|10313.43|10313.43|10313.43|10313.43|10313.43|10313.43|0
1654599740000|2022-06-07 11:02:20|10314.22|10314.22|10315.36|10315.36|10315.59|10315.59|10314.22|10314.22|0
1654599750000|2022-06-07 11:02:30|10315.09|10315.09|10310.73|10310.73|10315.09|10315.09|10309.95|10309.95|0
1654599760000|2022-06-07 11:02:40|10309.95|10309.95|10309.58|10309.58|10309.95|10309.95|10309.58|10309.58|0
1654599770000|2022-06-07 11:02:50|10308.8|10308.8|10309.12|10309.12|10309.12|10309.12|10308.8|10308.8|0
1654599780000|2022-06-07 11:03:00|10308.34|10308.34|10304.58|10304.58|10308.34|10308.34|10304.58|10304.58|0
1654599790000|2022-06-07 11:03:10|10304.36|10304.36|10304.37|10304.37|10304.49|10304.49|10304.14|10304.14|0
1654599800000|2022-06-07 11:03:20|10304.14|10304.14|10304.37|10304.37|10304.6|10304.6|10304.14|10304.14|0
1654599810000|2022-06-07 11:03:30|10304.21|10304.21|10303.95|10303.95|10304.41|10304.41|10303.95|10303.95|0
1654599820000|2022-06-07 11:03:40|10303.53|10303.53|10303.53|10303.53|10303.53|10303.53|10303.53|10303.53|0
1654599830000|2022-06-07 11:03:50|10302.75|10302.75|10301.56|10301.56|10302.75|10302.75|10301.56|10301.56|0
1654599840000|2022-06-07 11:04:00|10301.23|10301.23|10299.81|10299.81|10301.56|10301.56|10299.21|10299.21|0
1654599850000|2022-06-07 11:04:10|10299.97|10299.97|10299.18|10299.18|10299.97|10299.97|10299.18|10299.18|0
1654599860000|2022-06-07 11:04:20|10298.86|10298.86|10298.49|10298.49|10298.86|10298.86|10298.49|10298.49|0
1654599870000|2022-06-07 11:04:30|10297.98|10297.98|10297.98|10297.98|10297.98|10297.98|10297.98|10297.98|0
1654599880000|2022-06-07 11:04:40|10298.76|10298.76|10300.07|10300.07|10300.07|10300.07|10298.76|10298.76|0
1654599900000|2022-06-07 11:05:00|10300.25|10300.25|10300.02|10300.02|10300.25|10300.25|10300.02|10300.02|0
1654599910000|2022-06-07 11:05:10|10302.36|10302.36|10300.38|10300.38|10302.36|10302.36|10300.22|10300.22|0
1654599920000|2022-06-07 11:05:20|10300.6|10300.6|10300.6|10300.6|10300.6|10300.6|10300.6|10300.6|0
1654599940000|2022-06-07 11:05:40|10301.45|10301.45|10301.45|10301.45|10301.45|10301.45|10301.45|10301.45|0
1654599960000|2022-06-07 11:06:00|10302.24|10302.24|10302.24|10302.24|10302.24|10302.24|10302.24|10302.24|0
1654600000000|2022-06-07 11:06:40|10301.92|10301.92|10301.14|10301.14|10301.92|10301.92|10301.14|10301.14|0
1654600010000|2022-06-07 11:06:50|10300.36|10300.36|10299.93|10299.93|10300.36|10300.36|10299.93|10299.93|0
1654600020000|2022-06-07 11:07:00|10299.7|10299.7|10302.83|10302.83|10302.83|10302.83|10299.7|10299.7|0
1654600040000|2022-06-07 11:07:20|10302.68|10302.68|10301.11|10301.11|10302.68|10302.68|10301.11|10301.11|0
1654600050000|2022-06-07 11:07:30|10300.33|10300.33|10300.47|10300.47|10300.47|10300.47|10300.33|10300.33|0
1654600060000|2022-06-07 11:07:40|10300.04|10300.04|10300.04|10300.04|10300.04|10300.04|10300.04|10300.04|0
1654600070000|2022-06-07 11:07:50|10299.42|10299.42|10298.8|10298.8|10299.42|10299.42|10298.8|10298.8|0
1654600080000|2022-06-07 11:08:00|10298.02|10298.02|10297.86|10297.86|10298.02|10298.02|10297.86|10297.86|0
1654600090000|2022-06-07 11:08:10|10298.21|10298.21|10297.88|10297.88|10298.21|10298.21|10297.22|10297.22|0
1654600100000|2022-06-07 11:08:20|10297.73|10297.73|10297.5|10297.5|10297.73|10297.73|10297.5|10297.5|0
1654600110000|2022-06-07 11:08:30|10297.72|10297.72|10293.37|10293.37|10297.72|10297.72|10293.37|10293.37|0
1654600120000|2022-06-07 11:08:40|10293.12|10293.12|10289.98|10289.98|10293.12|10293.12|10289.98|10289.98|0
1654600130000|2022-06-07 11:08:50|10290.08|10290.08|10288.06|10288.06|10290.08|10290.08|10288.06|10288.06|0
1654600140000|2022-06-07 11:09:00|10287.28|10287.28|10286.8|10286.8|10287.28|10287.28|10286.8|10286.8|0
1654600150000|2022-06-07 11:09:10|10286.57|10286.57|10286.57|10286.57|10286.57|10286.57|10286.57|10286.57|0
1654600160000|2022-06-07 11:09:20|10286.14|10286.14|10286.14|10286.14|10286.14|10286.14|10284.58|10284.58|0
1654600170000|2022-06-07 11:09:30|10285.97|10285.97|10285.97|10285.97|10285.97|10285.97|10285.97|10285.97|0
1654600190000|2022-06-07 11:09:50|10285.1|10285.1|10285.1|10285.1|10285.1|10285.1|10285.1|10285.1|0
1654600200000|2022-06-07 11:10:00|10285.22|10285.22|10283.41|10283.41|10285.22|10285.22|10283.41|10283.41|0
1654600210000|2022-06-07 11:10:10|10283.55|10283.55|10283.51|10283.51|10283.55|10283.55|10283.37|10283.37|0
1654600220000|2022-06-07 11:10:20|10283.39|10283.39|10283.1|10283.1|10283.43|10283.43|10282.82|10282.82|0
1654600230000|2022-06-07 11:10:30|10283.23|10283.23|10283.23|10283.23|10283.23|10283.23|10283.23|10283.23|0
1654600240000|2022-06-07 11:10:40|10282.45|10282.45|10281.89|10281.89|10282.45|10282.45|10281.59|10281.59|0
1654600250000|2022-06-07 11:10:50|10282.03|10282.03|10281.8|10281.8|10282.03|10282.03|10281.67|10281.67|0
1654600260000|2022-06-07 11:11:00|10282.09|10282.09|10282.09|10282.09|10282.09|10282.09|10282.09|10282.09|0
1654600270000|2022-06-07 11:11:10|10281.66|10281.66|10281.34|10281.34|10281.66|10281.66|10281.34|10281.34|0
1654600280000|2022-06-07 11:11:20|10281.1|10281.1|10280.32|10280.32|10281.1|10281.1|10280.32|10280.32|0
1654600290000|2022-06-07 11:11:30|10280.16|10280.16|10279.01|10279.01|10280.16|10280.16|10279.01|10279.01|0
1654600300000|2022-06-07 11:11:40|10278.58|10278.58|10278.58|10278.58|10278.58|10278.58|10278.58|10278.58|0
1654600310000|2022-06-07 11:11:50|10279.36|10279.36|10278.22|10278.22|10279.69|10279.69|10278.13|10278.13|0
1654600330000|2022-06-07 11:12:10|10276.66|10276.66|10276.07|10276.07|10276.66|10276.66|10276.07|10276.07|0
1654600340000|2022-06-07 11:12:20|10275.64|10275.64|10275.64|10275.64|10275.64|10275.64|10275.64|10275.64|0
1654600350000|2022-06-07 11:12:30|10275.29|10275.29|10274.99|10274.99|10275.29|10275.29|10274.99|10274.99|0
1654600360000|2022-06-07 11:12:40|10274.77|10274.77|10274.55|10274.55|10274.77|10274.77|10274.55|10274.55|0
1654600370000|2022-06-07 11:12:50|10274.33|10274.33|10274.69|10274.69|10274.69|10274.69|10274.33|10274.33|0
1654600390000|2022-06-07 11:13:10|10273.81|10273.81|10273.81|10273.81|10273.81|10273.81|10273.81|10273.81|0
1654600400000|2022-06-07 11:13:20|10273.19|10273.19|10274.2|10274.2|10274.2|10274.2|10273.19|10273.19|0
1654600410000|2022-06-07 11:13:30|10274.08|10274.08|10274.08|10274.08|10274.08|10274.08|10274.08|10274.08|0
1654600430000|2022-06-07 11:13:50|10274.2|10274.2|10273.34|10273.34|10274.2|10274.2|10273.34|10273.34|0
1654600440000|2022-06-07 11:14:00|10273.59|10273.59|10273.59|10273.59|10273.59|10273.59|10273.59|10273.59|0
1654600450000|2022-06-07 11:14:10|10273.84|10273.84|10272.22|10272.22|10273.84|10273.84|10272.13|10272.13|0
1654600460000|2022-06-07 11:14:20|10272.37|10272.37|10270.37|10270.37|10272.37|10272.37|10270.37|10270.37|0
1654600470000|2022-06-07 11:14:30|10269.59|10269.59|10269.59|10269.59|10269.59|10269.59|10269.59|10269.59|0
1654600480000|2022-06-07 11:14:40|10268.81|10268.81|10268.37|10268.37|10268.81|10268.81|10268.37|10268.37|0
1654600490000|2022-06-07 11:14:50|10268.21|10268.21|10268.57|10268.57|10268.57|10268.57|10268.21|10268.21|0
1654600500000|2022-06-07 11:15:00|10268.72|10268.72|10268.54|10268.54|10268.72|10268.72|10268.54|10268.54|0
1654600510000|2022-06-07 11:15:10|10268.19|10268.19|10268.64|10268.64|10268.64|10268.64|10267.35|10267.35|0
1654600520000|2022-06-07 11:15:20|10267.86|10267.86|10267.79|10267.79|10268.25|10268.25|10265.38|10265.38|0
1654600530000|2022-06-07 11:15:30|10267.42|10267.42|10267.42|10267.42|10267.42|10267.42|10267.42|10267.42|0
1654600540000|2022-06-07 11:15:40|10267.61|10267.61|10268.91|10268.91|10268.91|10268.91|10267.61|10267.61|0
1654600550000|2022-06-07 11:15:50|10268.66|10268.66|10268.45|10268.45|10268.66|10268.66|10268.22|10268.22|0
1654600560000|2022-06-07 11:16:00|10268.31|10268.31|10268.56|10268.56|10268.56|10268.56|10268.31|10268.31|0
1654600570000|2022-06-07 11:16:10|10268.42|10268.42|10268.64|10268.64|10268.64|10268.64|10268.42|10268.42|0
1654600580000|2022-06-07 11:16:20|10268.86|10268.86|10272.73|10272.73|10272.73|10272.73|10268.44|10268.44|0
1654600590000|2022-06-07 11:16:30|10272.96|10272.96|10272.96|10272.96|10272.96|10272.96|10272.96|10272.96|0
1654600600000|2022-06-07 11:16:40|10272.83|10272.83|10272.46|10272.46|10272.9|10272.9|10272.46|10272.46|0
1654600610000|2022-06-07 11:16:50|10271.68|10271.68|10271.68|10271.68|10271.68|10271.68|10271.68|10271.68|0
1654600620000|2022-06-07 11:17:00|10272.12|10272.12|10271.77|10271.77|10272.56|10272.56|10271.77|10271.77|0
1654600630000|2022-06-07 11:17:10|10272.16|10272.16|10270.9|10270.9|10273.36|10273.36|10270.9|10270.9|0
1654600640000|2022-06-07 11:17:20|10270.73|10270.73|10270.38|10270.38|10270.73|10270.73|10268.81|10268.81|0
1654600650000|2022-06-07 11:17:30|10270|10270|10269.88|10269.88|10270|10270|10269.88|10269.88|0
1654600660000|2022-06-07 11:17:40|10269.44|10269.44|10268.57|10268.57|10269.44|10269.44|10268.57|10268.57|0
1654600670000|2022-06-07 11:17:50|10268.71|10268.71|10268.71|10268.71|10268.71|10268.71|10268.71|10268.71|0
1654600680000|2022-06-07 11:18:00|10268.8|10268.8|10268.58|10268.58|10268.8|10268.8|10268.58|10268.58|0
1654600690000|2022-06-07 11:18:10|10267.02|10267.02|10266.23|10266.23|10267.8|10267.8|10266.23|10266.23|0
1654600700000|2022-06-07 11:18:20|10265.45|10265.45|10265.23|10265.23|10265.45|10265.45|10265.23|10265.23|0
1654600710000|2022-06-07 11:18:30|10265.6|10265.6|10266.03|10266.03|10266.03|10266.03|10265.6|10265.6|0
1654600720000|2022-06-07 11:18:40|10266.25|10266.25|10266.69|10266.69|10266.69|10266.69|10266.25|10266.25|0
1654600750000|2022-06-07 11:19:10|10266.91|10266.91|10266.91|10266.91|10266.91|10266.91|10266.91|10266.91|0
1654600760000|2022-06-07 11:19:20|10267.69|10267.69|10270.29|10270.29|10270.29|10270.29|10267.69|10267.69|0
1654600770000|2022-06-07 11:19:30|10268.72|10268.72|10274.09|10274.09|10274.09|10274.09|10268.72|10268.72|0
1654600780000|2022-06-07 11:19:40|10274.26|10274.26|10274.18|10274.18|10274.26|10274.26|10274.09|10274.09|0
1654600800000|2022-06-07 11:20:00|10274.6|10274.6|10274.17|10274.17|10274.6|10274.6|10274.17|10274.17|0
1654600820000|2022-06-07 11:20:20|10273.39|10273.39|10273.13|10273.13|10273.39|10273.39|10273.13|10273.13|0
1654600830000|2022-06-07 11:20:30|10273.04|10273.04|10273.82|10273.82|10273.82|10273.82|10273.04|10273.04|0
1654600840000|2022-06-07 11:20:40|10273.04|10273.04|10273.04|10273.04|10273.04|10273.04|10273.04|10273.04|0
1654600860000|2022-06-07 11:21:00|10272.97|10272.97|10271.69|10271.69|10272.97|10272.97|10271.69|10271.69|0
1654600870000|2022-06-07 11:21:10|10268.56|10268.56|10268.56|10268.56|10268.56|10268.56|10268.56|10268.56|0
1654600880000|2022-06-07 11:21:20|10267.78|10267.78|10266.81|10266.81|10267.78|10267.78|10266.81|10266.81|0
1654600900000|2022-06-07 11:21:40|10267.03|10267.03|10266.91|10266.91|10267.17|10267.17|10266.91|10266.91|0
1654600910000|2022-06-07 11:21:50|10266.77|10266.77|10266.77|10266.77|10266.77|10266.77|10266.77|10266.77|0
1654600930000|2022-06-07 11:22:10|10267.02|10267.02|10267.02|10267.02|10267.02|10267.02|10267.02|10267.02|0
1654600940000|2022-06-07 11:22:20|10265.46|10265.46|10265.74|10265.74|10267.02|10267.02|10265.46|10265.46|0
1654600950000|2022-06-07 11:22:30|10266.12|10266.12|10267.44|10267.44|10267.67|10267.67|10266.12|10266.12|0
1654600960000|2022-06-07 11:22:40|10267.88|10267.88|10268.28|10268.28|10268.28|10268.28|10267.88|10267.88|0
1654600980000|2022-06-07 11:23:00|10269.06|10269.06|10269.06|10269.06|10269.06|10269.06|10269.06|10269.06|0
1654600990000|2022-06-07 11:23:10|10268.28|10268.28|10268.28|10268.28|10268.28|10268.28|10268.28|10268.28|0
1654601000000|2022-06-07 11:23:20|10268.42|10268.42|10268.2|10268.2|10268.42|10268.42|10268.2|10268.2|0
1654601010000|2022-06-07 11:23:30|10267.98|10267.98|10267.98|10267.98|10267.98|10267.98|10267.98|10267.98|0
1654601020000|2022-06-07 11:23:40|10265.63|10265.63|10269.54|10269.54|10269.54|10269.54|10265.63|10265.63|0
1654601030000|2022-06-07 11:23:50|10267.2|10267.2|10268.24|10268.24|10268.24|10268.24|10267.2|10267.2|0
1654601040000|2022-06-07 11:24:00|10268.61|10268.61|10268.61|10268.61|10268.61|10268.61|10268.61|10268.61|0
1654601050000|2022-06-07 11:24:10|10268.79|10268.79|10268.79|10268.79|10268.79|10268.79|10268.79|10268.79|0
1654601060000|2022-06-07 11:24:20|10269.57|10269.57|10270.02|10270.02|10270.02|10270.02|10269.57|10269.57|0
1654601070000|2022-06-07 11:24:30|10270.25|10270.25|10270.25|10270.25|10270.25|10270.25|10270.25|10270.25|0
1654601090000|2022-06-07 11:24:50|10270.37|10270.37|10271.7|10271.7|10273.27|10273.27|10270.37|10270.37|0
1654601100000|2022-06-07 11:25:00|10271.88|10271.88|10272.65|10272.65|10272.8|10272.8|10271.88|10271.88|0
1654601110000|2022-06-07 11:25:10|10272.08|10272.08|10276.25|10276.25|10276.25|10276.25|10272.08|10272.08|0
1654601120000|2022-06-07 11:25:20|10274.69|10274.69|10274.46|10274.46|10274.69|10274.69|10274.46|10274.46|0
1654601140000|2022-06-07 11:25:40|10274.24|10274.24|10274.46|10274.46|10274.46|10274.46|10274.24|10274.24|0
1654601150000|2022-06-07 11:25:50|10274.02|10274.02|10274.02|10274.02|10274.02|10274.02|10274.02|10274.02|0
1654601160000|2022-06-07 11:26:00|10273.74|10273.74|10273.64|10273.64|10273.74|10273.74|10273.64|10273.64|0
1654601170000|2022-06-07 11:26:10|10273.89|10273.89|10273.89|10273.89|10273.89|10273.89|10273.89|10273.89|0
1654601180000|2022-06-07 11:26:20|10273.11|10273.11|10273.54|10273.54|10273.54|10273.54|10273.11|10273.11|0
1654601190000|2022-06-07 11:26:30|10272.88|10272.88|10272.88|10272.88|10272.88|10272.88|10272.88|10272.88|0
1654601200000|2022-06-07 11:26:40|10273.35|10273.35|10273.35|10273.35|10273.35|10273.35|10273.35|10273.35|0
1654601210000|2022-06-07 11:26:50|10273.18|10273.18|10272.96|10272.96|10273.18|10273.18|10272.96|10272.96|0
1654601220000|2022-06-07 11:27:00|10272.53|10272.53|10272.45|10272.45|10272.53|10272.53|10272.45|10272.45|0
1654601230000|2022-06-07 11:27:10|10272.27|10272.27|10272.73|10272.73|10272.73|10272.73|10270.81|10270.81|0
1654601240000|2022-06-07 11:27:20|10271.17|10271.17|10271.01|10271.01|10271.17|10271.17|10271.01|10271.01|0
1654601270000|2022-06-07 11:27:50|10270.85|10270.85|10270.85|10270.85|10270.85|10270.85|10270.85|10270.85|0
1654601290000|2022-06-07 11:28:10|10271.08|10271.08|10271.86|10271.86|10271.86|10271.86|10271.08|10271.08|0
1654601300000|2022-06-07 11:28:20|10271.08|10271.08|10270.6|10270.6|10271.08|10271.08|10270.37|10270.37|0
1654601310000|2022-06-07 11:28:30|10271.48|10271.48|10273.94|10273.94|10273.94|10273.94|10271.48|10271.48|0
1654601320000|2022-06-07 11:28:40|10274.38|10274.38|10274.81|10274.81|10274.81|10274.81|10274.38|10274.38|0
1654601330000|2022-06-07 11:28:50|10274.93|10274.93|10275.61|10275.61|10275.61|10275.61|10274.93|10274.93|0
1654601340000|2022-06-07 11:29:00|10274.82|10274.82|10279.18|10279.18|10279.57|10279.57|10274.82|10274.82|0
1654601350000|2022-06-07 11:29:10|10278.95|10278.95|10278.95|10278.95|10278.95|10278.95|10278.95|10278.95|0
1654601360000|2022-06-07 11:29:20|10278.17|10278.17|10277.08|10277.08|10278.17|10278.17|10276.6|10276.6|0
1654601370000|2022-06-07 11:29:30|10277.51|10277.51|10277.49|10277.49|10278.27|10278.27|10277.49|10277.49|0
1654601380000|2022-06-07 11:29:40|10277.71|10277.71|10278.87|10278.87|10278.87|10278.87|10277.71|10277.71|0
1654601390000|2022-06-07 11:29:50|10279.03|10279.03|10278.82|10278.82|10279.44|10279.44|10278.82|10278.82|0
1654601400000|2022-06-07 11:30:00|10279.32|10279.32|10279.32|10279.32|10279.32|10279.32|10279.32|10279.32|0
1654601410000|2022-06-07 11:30:10|10279.59|10279.59|10280.33|10280.33|10280.33|10280.33|10279.37|10279.37|0
1654601420000|2022-06-07 11:30:20|10281.11|10281.11|10281.11|10281.11|10281.11|10281.11|10281.11|10281.11|0
1654601440000|2022-06-07 11:30:40|10280.42|10280.42|10280.2|10280.2|10280.42|10280.42|10280.2|10280.2|0
1654601450000|2022-06-07 11:30:50|10279.72|10279.72|10279.72|10279.72|10279.72|10279.72|10279.72|10279.72|0
1654601460000|2022-06-07 11:31:00|10279.5|10279.5|10279.06|10279.06|10279.5|10279.5|10279.06|10279.06|0
1654601470000|2022-06-07 11:31:10|10278.63|10278.63|10278.63|10278.63|10278.63|10278.63|10278.63|10278.63|0
1654601480000|2022-06-07 11:31:20|10278.27|10278.27|10277.83|10277.83|10278.27|10278.27|10277.83|10277.83|0
1654601510000|2022-06-07 11:31:50|10277.05|10277.05|10277.05|10277.05|10277.05|10277.05|10277.05|10277.05|0
1654601530000|2022-06-07 11:32:10|10276.83|10276.83|10276.04|10276.04|10276.83|10276.83|10276.04|10276.04|0
1654601550000|2022-06-07 11:32:30|10274.48|10274.48|10274.03|10274.03|10274.48|10274.48|10274.03|10274.03|0
1654601560000|2022-06-07 11:32:40|10273.24|10273.24|10273.24|10273.24|10273.24|10273.24|10273.24|10273.24|0
1654601570000|2022-06-07 11:32:50|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|0
1654601580000|2022-06-07 11:33:00|10273.9|10273.9|10273.9|10273.9|10273.9|10273.9|10273.9|10273.9|0
1654601590000|2022-06-07 11:33:10|10273.71|10273.71|10273.26|10273.26|10273.71|10273.71|10273.26|10273.26|0
1654601600000|2022-06-07 11:33:20|10273.48|10273.48|10273.71|10273.71|10273.71|10273.71|10272.7|10272.7|0
1654601610000|2022-06-07 11:33:30|10272.15|10272.15|10271.37|10271.37|10272.15|10272.15|10270.93|10270.93|0
1654601620000|2022-06-07 11:33:40|10271.21|10271.21|10271.21|10271.21|10271.21|10271.21|10271.21|10271.21|0
1654601650000|2022-06-07 11:34:10|10271.44|10271.44|10271.15|10271.15|10271.44|10271.44|10271.15|10271.15|0
1654601660000|2022-06-07 11:34:20|10270.37|10270.37|10270.28|10270.28|10270.37|10270.37|10270.05|10270.05|0
1654601670000|2022-06-07 11:34:30|10269.5|10269.5|10269.5|10269.5|10269.5|10269.5|10269.5|10269.5|0
1654601680000|2022-06-07 11:34:40|10269.27|10269.27|10270.84|10270.84|10270.84|10270.84|10269.27|10269.27|0
1654601690000|2022-06-07 11:34:50|10270.05|10270.05|10269.83|10269.83|10270.05|10270.05|10269.83|10269.83|0
1654601700000|2022-06-07 11:35:00|10269.05|10269.05|10268.87|10268.87|10269.05|10269.05|10268.87|10268.87|0
1654601720000|2022-06-07 11:35:20|10268.09|10268.09|10267.31|10267.31|10268.09|10268.09|10267.31|10267.31|0
1654601750000|2022-06-07 11:35:50|10266.52|10266.52|10267.31|10267.31|10268.09|10268.09|10266.52|10266.52|0
1654601770000|2022-06-07 11:36:10|10267.47|10267.47|10267.47|10267.47|10267.47|10267.47|10267.47|10267.47|0
1654601780000|2022-06-07 11:36:20|10268.25|10268.25|10268.25|10268.25|10268.25|10268.25|10268.25|10268.25|0
1654601790000|2022-06-07 11:36:30|10268.15|10268.15|10268.15|10268.15|10268.15|10268.15|10268.15|10268.15|0
1654601800000|2022-06-07 11:36:40|10267.88|10267.88|10267.46|10267.46|10267.88|10267.88|10267.46|10267.46|0
1654601830000|2022-06-07 11:37:10|10268.24|10268.24|10268.24|10268.24|10268.24|10268.24|10268.24|10268.24|0
1654601840000|2022-06-07 11:37:20|10269.02|10269.02|10268.41|10268.41|10269.19|10269.19|10268.41|10268.41|0
1654601850000|2022-06-07 11:37:30|10268.66|10268.66|10268.58|10268.58|10268.66|10268.66|10268.15|10268.15|0
1654601890000|2022-06-07 11:38:10|10268.9|10268.9|10268.21|10268.21|10269.68|10269.68|10268.21|10268.21|0
1654601900000|2022-06-07 11:38:20|10268.38|10268.38|10267.81|10267.81|10268.56|10268.56|10267.81|10267.81|0
1654601910000|2022-06-07 11:38:30|10268.06|10268.06|10267.93|10267.93|10268.06|10268.06|10267.93|10267.93|0
1654601920000|2022-06-07 11:38:40|10268.35|10268.35|10268.35|10268.35|10268.35|10268.35|10268.35|10268.35|0
1654601940000|2022-06-07 11:39:00|10268.18|10268.18|10265.9|10265.9|10268.18|10268.18|10265.9|10265.9|0
1654601950000|2022-06-07 11:39:10|10265.74|10265.74|10265.51|10265.51|10265.74|10265.74|10265.51|10265.51|0
1654601960000|2022-06-07 11:39:20|10265.26|10265.26|10265.26|10265.26|10265.26|10265.26|10265.26|10265.26|0
1654601990000|2022-06-07 11:39:50|10264.82|10264.82|10265.69|10265.69|10265.69|10265.69|10264.82|10264.82|0
1654602000000|2022-06-07 11:40:00|10265.76|10265.76|10265.86|10265.86|10265.86|10265.86|10265.76|10265.76|0
1654602010000|2022-06-07 11:40:10|10265.58|10265.58|10265.58|10265.58|10265.58|10265.58|10265.58|10265.58|0
1654602030000|2022-06-07 11:40:30|10265.88|10265.88|10266.03|10266.03|10266.03|10266.03|10265.88|10265.88|0
1654602040000|2022-06-07 11:40:40|10266.18|10266.18|10266.48|10266.48|10266.48|10266.48|10266.18|10266.18|0
1654602050000|2022-06-07 11:40:50|10266.03|10266.03|10266.03|10266.03|10266.03|10266.03|10266.03|10266.03|0
1654602060000|2022-06-07 11:41:00|10266.13|10266.13|10266.86|10266.86|10266.86|10266.86|10265.9|10265.9|0
1654602070000|2022-06-07 11:41:10|10267.01|10267.01|10267.01|10267.01|10267.01|10267.01|10267.01|10267.01|0
1654602080000|2022-06-07 11:41:20|10266.71|10266.71|10267.21|10267.21|10267.21|10267.21|10266.71|10266.71|0
1654602090000|2022-06-07 11:41:30|10267.34|10267.34|10267.34|10267.34|10267.34|10267.34|10267.34|10267.34|0
1654602100000|2022-06-07 11:41:40|10266.56|10266.56|10266.56|10266.56|10266.56|10266.56|10266.56|10266.56|0
1654602110000|2022-06-07 11:41:50|10266.29|10266.29|10266.56|10266.56|10266.56|10266.56|10266.29|10266.29|0
1654602120000|2022-06-07 11:42:00|10267.34|10267.34|10267.34|10267.34|10267.34|10267.34|10267.34|10267.34|0
1654602130000|2022-06-07 11:42:10|10266.34|10266.34|10263.95|10263.95|10266.34|10266.34|10263.95|10263.95|0
1654602140000|2022-06-07 11:42:20|10264.04|10264.04|10263.49|10263.49|10264.22|10264.22|10263.49|10263.49|0
1654602150000|2022-06-07 11:42:30|10263.37|10263.37|10262.93|10262.93|10263.37|10263.37|10262.87|10262.87|0
1654602160000|2022-06-07 11:42:40|10262.85|10262.85|10262.85|10262.85|10262.85|10262.85|10262.85|10262.85|0
1654602180000|2022-06-07 11:43:00|10262.76|10262.76|10262.76|10262.76|10262.76|10262.76|10262.76|10262.76|0
1654602190000|2022-06-07 11:43:10|10262.9|10262.9|10263.04|10263.04|10263.04|10263.04|10262.67|10262.67|0
1654602200000|2022-06-07 11:43:20|10262.26|10262.26|10262.48|10262.48|10262.48|10262.48|10262.26|10262.26|0
1654602210000|2022-06-07 11:43:30|10262.26|10262.26|10262.04|10262.04|10262.26|10262.26|10262.04|10262.04|0
1654602220000|2022-06-07 11:43:40|10262.2|10262.2|10262.6|10262.6|10262.6|10262.6|10261.82|10261.82|0
1654602230000|2022-06-07 11:43:50|10262.44|10262.44|10262.26|10262.26|10262.44|10262.44|10262.26|10262.26|0
1654602240000|2022-06-07 11:44:00|10262.04|10262.04|10261.8|10261.8|10262.04|10262.04|10261.8|10261.8|0
1654602250000|2022-06-07 11:44:10|10262.58|10262.58|10262.2|10262.2|10263.77|10263.77|10262.2|10262.2|0
1654602270000|2022-06-07 11:44:30|10261.55|10261.55|10260.96|10260.96|10261.55|10261.55|10260.89|10260.89|0
1654602280000|2022-06-07 11:44:40|10261.14|10261.14|10261.32|10261.32|10261.32|10261.32|10261.14|10261.14|0
1654602290000|2022-06-07 11:44:50|10261.54|10261.54|10261.54|10261.54|10261.54|10261.54|10261.54|10261.54|0
1654602300000|2022-06-07 11:45:00|10261.36|10261.36|10261.36|10261.36|10261.36|10261.36|10261.36|10261.36|0
1654602310000|2022-06-07 11:45:10|10261.59|10261.59|10261.81|10261.81|10261.81|10261.81|10261.59|10261.59|0
1654602320000|2022-06-07 11:45:20|10262.18|10262.18|10262.18|10262.18|10262.18|10262.18|10262.18|10262.18|0
1654602330000|2022-06-07 11:45:30|10262.4|10262.4|10263.18|10263.18|10263.18|10263.18|10262.4|10262.4|0
1654602340000|2022-06-07 11:45:40|10263.55|10263.55|10263.55|10263.55|10263.55|10263.55|10263.55|10263.55|0
1654602350000|2022-06-07 11:45:50|10263.18|10263.18|10263.18|10263.18|10263.18|10263.18|10263.18|10263.18|0
1654602360000|2022-06-07 11:46:00|10263.62|10263.62|10263.97|10263.97|10263.97|10263.97|10263.18|10263.18|0
1654602380000|2022-06-07 11:46:20|10263.19|10263.19|10263.19|10263.19|10263.19|10263.19|10263.19|10263.19|0
1654602400000|2022-06-07 11:46:40|10262.41|10262.41|10262.41|10262.41|10262.41|10262.41|10262.41|10262.41|0
1654602420000|2022-06-07 11:47:00|10262.83|10262.83|10262.83|10262.83|10262.83|10262.83|10262.83|10262.83|0
1654602430000|2022-06-07 11:47:10|10262.7|10262.7|10262.7|10262.7|10262.7|10262.7|10262.7|10262.7|0
1654602440000|2022-06-07 11:47:20|10264.26|10264.26|10266.61|10266.61|10266.61|10266.61|10264.26|10264.26|0
1654602450000|2022-06-07 11:47:30|10266.52|10266.52|10266.27|10266.27|10266.71|10266.71|10266.27|10266.27|0
1654602460000|2022-06-07 11:47:40|10266.36|10266.36|10266.36|10266.36|10266.36|10266.36|10266.36|10266.36|0
1654602500000|2022-06-07 11:48:20|10266.04|10266.04|10266.04|10266.04|10266.04|10266.04|10266.04|10266.04|0
1654602510000|2022-06-07 11:48:30|10265.25|10265.25|10263.19|10263.19|10265.25|10265.25|10263.19|10263.19|0
1654602520000|2022-06-07 11:48:40|10262.76|10262.76|10262.76|10262.76|10262.76|10262.76|10262.76|10262.76|0
1654602540000|2022-06-07 11:49:00|10261.2|10261.2|10260.87|10260.87|10261.2|10261.2|10260.87|10260.87|0
1654602550000|2022-06-07 11:49:10|10260.34|10260.34|10260.34|10260.34|10260.34|10260.34|10260.34|10260.34|0
1654602570000|2022-06-07 11:49:30|10260.01|10260.01|10260.01|10260.01|10260.01|10260.01|10260.01|10260.01|0
1654602580000|2022-06-07 11:49:40|10260.4|10260.4|10259.61|10259.61|10260.4|10260.4|10259.61|10259.61|0
1654602600000|2022-06-07 11:50:00|10259.39|10259.39|10258.82|10258.82|10259.39|10259.39|10258.36|10258.36|0
1654602610000|2022-06-07 11:50:10|10259.27|10259.27|10260.6|10260.6|10260.6|10260.6|10259.04|10259.04|0
1654602620000|2022-06-07 11:50:20|10261.38|10261.38|10261.91|10261.91|10261.91|10261.91|10261.38|10261.38|0
1654602630000|2022-06-07 11:50:30|10261.55|10261.55|10261.55|10261.55|10261.55|10261.55|10261.55|10261.55|0
1654602640000|2022-06-07 11:50:40|10261.32|10261.32|10261.32|10261.32|10261.32|10261.32|10261.32|10261.32|0
1654602650000|2022-06-07 11:50:50|10262.01|10262.01|10262.79|10262.79|10262.79|10262.79|10262.01|10262.01|0
1654602660000|2022-06-07 11:51:00|10262.01|10262.01|10262.14|10262.14|10262.23|10262.23|10262.01|10262.01|0
1654602670000|2022-06-07 11:51:10|10262.42|10262.42|10262.42|10262.42|10262.42|10262.42|10262.42|10262.42|0
1654602700000|2022-06-07 11:51:40|10262.16|10262.16|10262.29|10262.29|10262.29|10262.29|10262.16|10262.16|0
1654602720000|2022-06-07 11:52:00|10261.51|10261.51|10262.29|10262.29|10262.29|10262.29|10261.51|10261.51|0
1654602730000|2022-06-07 11:52:10|10262.77|10262.77|10262.59|10262.59|10262.77|10262.77|10262.59|10262.59|0
1654602740000|2022-06-07 11:52:20|10262.94|10262.94|10262.94|10262.94|10262.94|10262.94|10262.94|10262.94|0
1654602750000|2022-06-07 11:52:30|10262.77|10262.77|10262.59|10262.59|10262.77|10262.77|10262.59|10262.59|0
1654602770000|2022-06-07 11:52:50|10262.75|10262.75|10262.59|10262.59|10262.75|10262.75|10262.59|10262.59|0
1654602780000|2022-06-07 11:53:00|10262.35|10262.35|10262.87|10262.87|10262.87|10262.87|10262.35|10262.35|0
1654602790000|2022-06-07 11:53:10|10263.09|10263.09|10263.41|10263.41|10263.41|10263.41|10263.09|10263.09|0
1654602800000|2022-06-07 11:53:20|10263.64|10263.64|10263.64|10263.64|10263.64|10263.64|10263.64|10263.64|0
1654602810000|2022-06-07 11:53:30|10264.07|10264.07|10264.67|10264.67|10264.67|10264.67|10264.07|10264.07|0
1654602820000|2022-06-07 11:53:40|10264.97|10264.97|10265.45|10265.45|10265.45|10265.45|10264.97|10264.97|0
1654602830000|2022-06-07 11:53:50|10265.77|10265.77|10265.61|10265.61|10265.77|10265.77|10265.61|10265.61|0
1654602840000|2022-06-07 11:54:00|10265.38|10265.38|10265.16|10265.16|10265.38|10265.38|10265.16|10265.16|0
1654602850000|2022-06-07 11:54:10|10265.94|10265.94|10265.16|10265.16|10265.94|10265.94|10265.16|10265.16|0
1654602870000|2022-06-07 11:54:30|10265.41|10265.41|10265.24|10265.24|10265.41|10265.41|10265.24|10265.24|0
1654602880000|2022-06-07 11:54:40|10265.01|10265.01|10264.78|10264.78|10265.01|10265.01|10264.78|10264.78|0
1654602930000|2022-06-07 11:55:30|10264.69|10264.69|10264.92|10264.92|10264.92|10264.92|10264.55|10264.55|0
1654602950000|2022-06-07 11:55:50|10265.08|10265.08|10264.21|10264.21|10265.08|10265.08|10264.21|10264.21|0
1654602960000|2022-06-07 11:56:00|10264.58|10264.58|10265.13|10265.13|10265.13|10265.13|10264.35|10264.35|0
1654602970000|2022-06-07 11:56:10|10265.91|10265.91|10267.12|10267.12|10267.12|10267.12|10265.91|10265.91|0
1654602990000|2022-06-07 11:56:30|10266.68|10266.68|10266.68|10266.68|10266.68|10266.68|10266.68|10266.68|0
1654603010000|2022-06-07 11:56:50|10266.9|10266.9|10265.9|10265.9|10267.18|10267.18|10265.9|10265.9|0
1654603020000|2022-06-07 11:57:00|10266.13|10266.13|10266.13|10266.13|10266.13|10266.13|10266.13|10266.13|0
1654603030000|2022-06-07 11:57:10|10265.99|10265.99|10266.35|10266.35|10267.1|10267.1|10265.99|10265.99|0
1654603050000|2022-06-07 11:57:30|10266.47|10266.47|10266.47|10266.47|10266.47|10266.47|10266.31|10266.31|0
1654603060000|2022-06-07 11:57:40|10266.25|10266.25|10266.67|10266.67|10266.67|10266.67|10266.25|10266.25|0
1654603070000|2022-06-07 11:57:50|10265.11|10265.11|10265.11|10265.11|10265.11|10265.11|10265.11|10265.11|0
1654603100000|2022-06-07 11:58:20|10265.02|10265.02|10264.59|10264.59|10265.02|10265.02|10264.24|10264.24|0
1654603110000|2022-06-07 11:58:30|10265.37|10265.37|10265.37|10265.37|10265.37|10265.37|10265.37|10265.37|0
1654603120000|2022-06-07 11:58:40|10266.16|10266.16|10266.16|10266.16|10266.16|10266.16|10266.16|10266.16|0
1654603130000|2022-06-07 11:58:50|10265.73|10265.73|10265.48|10265.48|10265.85|10265.85|10265.48|10265.48|0
1654603170000|2022-06-07 11:59:30|10265.93|10265.93|10265.93|10265.93|10265.93|10265.93|10265.93|10265.93|0
1654603190000|2022-06-07 11:59:50|10265.67|10265.67|10264.28|10264.28|10265.9|10265.9|10263.98|10263.98|0
1654603200000|2022-06-07 12:00:00|10264.46|10264.46|10267.35|10267.35|10267.35|10267.35|10264.46|10264.46|0
1654603210000|2022-06-07 12:00:10|10267.54|10267.54|10269.45|10269.45|10269.45|10269.45|10267.45|10267.45|0
1654603230000|2022-06-07 12:00:30|10269.23|10269.23|10268.64|10268.64|10269.23|10269.23|10268.64|10268.64|0
1654603250000|2022-06-07 12:00:50|10267.08|10267.08|10265.51|10265.51|10267.08|10267.08|10265.51|10265.51|0
1654603260000|2022-06-07 12:01:00|10265.14|10265.14|10265.14|10265.14|10265.14|10265.14|10265.14|10265.14|0
1654603270000|2022-06-07 12:01:10|10264.89|10264.89|10264.89|10264.89|10264.89|10264.89|10264.89|10264.89|0
1654603280000|2022-06-07 12:01:20|10264.67|10264.67|10263.71|10263.71|10264.67|10264.67|10263.71|10263.71|0
1654603290000|2022-06-07 12:01:30|10263.8|10263.8|10263.45|10263.45|10264.02|10264.02|10263.45|10263.45|0
1654603300000|2022-06-07 12:01:40|10263.9|10263.9|10263.9|10263.9|10263.9|10263.9|10263.9|10263.9|0
1654603310000|2022-06-07 12:01:50|10264.1|10264.1|10261.24|10261.24|10264.1|10264.1|10261.24|10261.24|0
1654603320000|2022-06-07 12:02:00|10261.48|10261.48|10261.04|10261.04|10261.93|10261.93|10261.04|10261.04|0
1654603340000|2022-06-07 12:02:20|10259.48|10259.48|10259.48|10259.48|10259.48|10259.48|10259.48|10259.48|0
1654603360000|2022-06-07 12:02:40|10263.39|10263.39|10263.39|10263.39|10263.39|10263.39|10262.61|10262.61|0
1654603380000|2022-06-07 12:03:00|10263.29|10263.29|10263.58|10263.58|10263.58|10263.58|10263.29|10263.29|0
1654603390000|2022-06-07 12:03:10|10263.96|10263.96|10262.4|10262.4|10263.96|10263.96|10262.4|10262.4|0
1654603400000|2022-06-07 12:03:20|10261.62|10261.62|10261.62|10261.62|10261.62|10261.62|10261.62|10261.62|0
1654603430000|2022-06-07 12:03:50|10261.52|10261.52|10259.85|10259.85|10261.52|10261.52|10259.43|10259.43|0
1654603450000|2022-06-07 12:04:10|10260.08|10260.08|10260.08|10260.08|10260.08|10260.08|10260.08|10260.08|0
1654603460000|2022-06-07 12:04:20|10260.34|10260.34|10260.34|10260.34|10260.34|10260.34|10260.34|10260.34|0
1654603470000|2022-06-07 12:04:30|10260.12|10260.12|10259.94|10259.94|10260.12|10260.12|10259.94|10259.94|0
1654603480000|2022-06-07 12:04:40|10259.16|10259.16|10259.16|10259.16|10259.16|10259.16|10259.16|10259.16|0
1654603490000|2022-06-07 12:04:50|10259.32|10259.32|10257.79|10257.79|10259.32|10259.32|10257.79|10257.79|0
1654603500000|2022-06-07 12:05:00|10257.7|10257.7|10258.49|10258.49|10258.49|10258.49|10257.7|10257.7|0
1654603510000|2022-06-07 12:05:10|10258.26|10258.26|10258.03|10258.03|10258.26|10258.26|10258.03|10258.03|0
1654603520000|2022-06-07 12:05:20|10257.81|10257.81|10257.81|10257.81|10257.81|10257.81|10257.81|10257.81|0
1654603530000|2022-06-07 12:05:30|10257.98|10257.98|10258.51|10258.51|10258.51|10258.51|10257.98|10257.98|0
1654603560000|2022-06-07 12:06:00|10258.01|10258.01|10258.01|10258.01|10258.01|10258.01|10258.01|10258.01|0
1654603580000|2022-06-07 12:06:20|10257.23|10257.23|10257.23|10257.23|10257.23|10257.23|10257.23|10257.23|0
1654603600000|2022-06-07 12:06:40|10259.29|10259.29|10260.34|10260.34|10260.34|10260.34|10259.29|10259.29|0
1654603610000|2022-06-07 12:06:50|10260.47|10260.47|10261.14|10261.14|10261.92|10261.92|10260.47|10260.47|0
1654603620000|2022-06-07 12:07:00|10261.27|10261.27|10261.27|10261.27|10261.27|10261.27|10261.27|10261.27|0
1654603630000|2022-06-07 12:07:10|10261.34|10261.34|10261.23|10261.23|10261.48|10261.48|10261.23|10261.23|0
1654603660000|2022-06-07 12:07:40|10261.76|10261.76|10262.11|10262.11|10262.11|10262.11|10261.76|10261.76|0
1654603680000|2022-06-07 12:08:00|10262.44|10262.44|10262.44|10262.44|10262.44|10262.44|10262.44|10262.44|0
1654603700000|2022-06-07 12:08:20|10262.06|10262.06|10262.26|10262.26|10262.26|10262.26|10261.94|10261.94|0
1654603710000|2022-06-07 12:08:30|10262.01|10262.01|10262.01|10262.01|10262.01|10262.01|10262.01|10262.01|0
1654603720000|2022-06-07 12:08:40|10261.23|10261.23|10261.23|10261.23|10261.23|10261.23|10261.23|10261.23|0
1654603730000|2022-06-07 12:08:50|10260.27|10260.27|10259.82|10259.82|10260.27|10260.27|10259.82|10259.82|0
1654603740000|2022-06-07 12:09:00|10259.57|10259.57|10259.57|10259.57|10259.57|10259.57|10259.57|10259.57|0
1654603750000|2022-06-07 12:09:10|10259.32|10259.32|10259.32|10259.32|10259.32|10259.32|10259.32|10259.32|0
1654603760000|2022-06-07 12:09:20|10259.19|10259.19|10258.29|10258.29|10259.19|10259.19|10258.29|10258.29|0
1654603790000|2022-06-07 12:09:50|10258.16|10258.16|10257.25|10257.25|10258.16|10258.16|10257.25|10257.25|0
1654603800000|2022-06-07 12:10:00|10256.39|10256.39|10258.74|10258.74|10258.74|10258.74|10256.39|10256.39|0
1654603810000|2022-06-07 12:10:10|10258.87|10258.87|10259.01|10259.01|10259.01|10259.01|10258.87|10258.87|0
1654603820000|2022-06-07 12:10:20|10258.85|10258.85|10258.85|10258.85|10258.85|10258.85|10258.85|10258.85|0
1654603830000|2022-06-07 12:10:30|10258.77|10258.77|10258.77|10258.77|10258.77|10258.77|10258.77|10258.77|0
1654603840000|2022-06-07 12:10:40|10258.6|10258.6|10258.1|10258.1|10258.6|10258.6|10258.1|10258.1|0
1654603860000|2022-06-07 12:11:00|10257.32|10257.32|10258.1|10258.1|10258.1|10258.1|10257.32|10257.32|0
1654603870000|2022-06-07 12:11:10|10258.78|10258.78|10258.78|10258.78|10258.78|10258.78|10258.78|10258.78|0
1654603880000|2022-06-07 12:11:20|10259.01|10259.01|10259.29|10259.29|10259.29|10259.29|10258.85|10258.85|0
1654603890000|2022-06-07 12:11:30|10259.06|10259.06|10259.06|10259.06|10259.06|10259.06|10259.06|10259.06|0
1654603910000|2022-06-07 12:11:50|10258.87|10258.87|10259.24|10259.24|10259.24|10259.24|10258.87|10258.87|0
1654603920000|2022-06-07 12:12:00|10258.81|10258.81|10258.81|10258.81|10258.81|10258.81|10258.81|10258.81|0
1654603930000|2022-06-07 12:12:10|10258.59|10258.59|10258.59|10258.59|10258.59|10258.59|10258.59|10258.59|0
1654603950000|2022-06-07 12:12:30|10257.02|10257.02|10255.99|10255.99|10257.02|10257.02|10255.99|10255.99|0
1654603960000|2022-06-07 12:12:40|10256.21|10256.21|10257|10257|10257|10257|10256.21|10256.21|0
1654603980000|2022-06-07 12:13:00|10257.22|10257.22|10259.24|10259.24|10259.24|10259.24|10257.22|10257.22|0
1654603990000|2022-06-07 12:13:10|10259.01|10259.01|10258.48|10258.48|10259.01|10259.01|10258.48|10258.48|0
1654604010000|2022-06-07 12:13:30|10258.35|10258.35|10258.35|10258.35|10258.35|10258.35|10258.35|10258.35|0
1654604020000|2022-06-07 12:13:40|10258.12|10258.12|10258.38|10258.38|10258.38|10258.38|10258.12|10258.12|0
1654604040000|2022-06-07 12:14:00|10258.5|10258.5|10258.5|10258.5|10258.5|10258.5|10258.5|10258.5|0
1654604050000|2022-06-07 12:14:10|10258.93|10258.93|10259.72|10259.72|10259.72|10259.72|10258.93|10258.93|0
1654604060000|2022-06-07 12:14:20|10260.17|10260.17|10260.52|10260.52|10260.52|10260.52|10260.17|10260.17|0
1654604070000|2022-06-07 12:14:30|10261.26|10261.26|10262.95|10262.95|10263.51|10263.51|10261.26|10261.26|0
1654604080000|2022-06-07 12:14:40|10264.51|10264.51|10263.71|10263.71|10264.51|10264.51|10263.71|10263.71|0
1654604090000|2022-06-07 12:14:50|10263.48|10263.48|10263.48|10263.48|10263.8|10263.8|10263.48|10263.48|0
1654604100000|2022-06-07 12:15:00|10263.61|10263.61|10263.61|10263.61|10263.61|10263.61|10263.61|10263.61|0
1654604120000|2022-06-07 12:15:20|10264.31|10264.31|10264.31|10264.31|10264.31|10264.31|10264.31|10264.31|0
1654604140000|2022-06-07 12:15:40|10263.53|10263.53|10263.53|10263.53|10263.53|10263.53|10263.53|10263.53|0
1654604150000|2022-06-07 12:15:50|10263.62|10263.62|10263.32|10263.32|10263.62|10263.62|10263.32|10263.32|0
1654604160000|2022-06-07 12:16:00|10263.75|10263.75|10263.75|10263.75|10263.75|10263.75|10263.75|10263.75|0
1654604190000|2022-06-07 12:16:30|10263.98|10263.98|10266.88|10266.88|10266.88|10266.88|10263.98|10263.98|0
1654604200000|2022-06-07 12:16:40|10267.66|10267.66|10269.1|10269.1|10269.1|10269.1|10267.66|10267.66|0
1654604210000|2022-06-07 12:16:50|10269.88|10269.88|10269.88|10269.88|10269.88|10269.88|10269.88|10269.88|0
1654604240000|2022-06-07 12:17:20|10270.05|10270.05|10270.05|10270.05|10270.05|10270.05|10270.05|10270.05|0
1654604270000|2022-06-07 12:17:50|10269.56|10269.56|10270.59|10270.59|10270.59|10270.59|10268.25|10268.25|0
1654604280000|2022-06-07 12:18:00|10270.82|10270.82|10272.71|10272.71|10272.71|10272.71|10270.82|10270.82|0
1654604290000|2022-06-07 12:18:10|10273.03|10273.03|10272.57|10272.57|10273.05|10273.05|10272.25|10272.25|0
1654604300000|2022-06-07 12:18:20|10272.41|10272.41|10272.64|10272.64|10272.64|10272.64|10272.41|10272.41|0
1654604310000|2022-06-07 12:18:30|10271.07|10271.07|10271.07|10271.07|10271.07|10271.07|10271.07|10271.07|0
1654604320000|2022-06-07 12:18:40|10270.85|10270.85|10270.85|10270.85|10270.85|10270.85|10270.85|10270.85|0
1654604330000|2022-06-07 12:18:50|10271.1|10271.1|10271.1|10271.1|10271.1|10271.1|10271.1|10271.1|0
1654604340000|2022-06-07 12:19:00|10270.32|10270.32|10270.16|10270.16|10270.32|10270.32|10270.16|10270.16|0
1654604350000|2022-06-07 12:19:10|10270.08|10270.08|10269.66|10269.66|10270.08|10270.08|10269.66|10269.66|0
1654604360000|2022-06-07 12:19:20|10268.88|10268.88|10268.88|10268.88|10268.88|10268.88|10268.88|10268.88|0
1654604370000|2022-06-07 12:19:30|10268.7|10268.7|10268.64|10268.64|10268.7|10268.7|10268.16|10268.16|0
1654604380000|2022-06-07 12:19:40|10268.9|10268.9|10268.9|10268.9|10268.9|10268.9|10268.9|10268.9|0
1654604430000|2022-06-07 12:20:30|10267.34|10267.34|10268.12|10268.12|10268.12|10268.12|10267.34|10267.34|0
1654604440000|2022-06-07 12:20:40|10267.34|10267.34|10267.34|10267.34|10267.34|10267.34|10267.34|10267.34|0
1654604450000|2022-06-07 12:20:50|10267.11|10267.11|10267.11|10267.11|10267.11|10267.11|10267.11|10267.11|0
1654604460000|2022-06-07 12:21:00|10267.89|10267.89|10267.89|10267.89|10267.89|10267.89|10267.89|10267.89|0
1654604470000|2022-06-07 12:21:10|10267.73|10267.73|10267.86|10267.86|10267.86|10267.86|10267.73|10267.73|0
1654604490000|2022-06-07 12:21:30|10267.08|10267.08|10267.86|10267.86|10267.86|10267.86|10267.08|10267.08|0
1654604500000|2022-06-07 12:21:40|10268.08|10268.08|10268.08|10268.08|10268.08|10268.08|10268.08|10268.08|0
1654604510000|2022-06-07 12:21:50|10267.3|10267.3|10267.3|10267.3|10267.3|10267.3|10267.3|10267.3|0
1654604520000|2022-06-07 12:22:00|10266.52|10266.52|10265.74|10265.74|10266.52|10266.52|10265.74|10265.74|0
1654604530000|2022-06-07 12:22:10|10265.82|10265.82|10266.08|10266.08|10266.08|10266.08|10265.82|10265.82|0
1654604540000|2022-06-07 12:22:20|10264.52|10264.52|10264.6|10264.6|10264.6|10264.6|10264.52|10264.52|0
1654604590000|2022-06-07 12:23:10|10263.82|10263.82|10263.82|10263.82|10263.82|10263.82|10263.82|10263.82|0
1654604610000|2022-06-07 12:23:30|10262.68|10262.68|10262.68|10262.68|10262.68|10262.68|10262.68|10262.68|0
1654604620000|2022-06-07 12:23:40|10264.24|10264.24|10263.68|10263.68|10264.24|10264.24|10263.46|10263.46|0
1654604630000|2022-06-07 12:23:50|10262.9|10262.9|10261.99|10261.99|10262.9|10262.9|10261.8|10261.8|0
1654604640000|2022-06-07 12:24:00|10262.24|10262.24|10262.36|10262.36|10262.36|10262.36|10262.24|10262.24|0
1654604650000|2022-06-07 12:24:10|10261.58|10261.58|10261.58|10261.58|10261.58|10261.58|10261.58|10261.58|0
1654604660000|2022-06-07 12:24:20|10262.43|10262.43|10265.43|10265.43|10265.43|10265.43|10262.43|10262.43|0
1654604670000|2022-06-07 12:24:30|10263.87|10263.87|10263.87|10263.87|10263.87|10263.87|10263.87|10263.87|0
1654604680000|2022-06-07 12:24:40|10263.09|10263.09|10263.09|10263.09|10263.09|10263.09|10263.09|10263.09|0
1654604690000|2022-06-07 12:24:50|10262.31|10262.31|10262.31|10262.31|10262.31|10262.31|10262.31|10262.31|0
1654604710000|2022-06-07 12:25:10|10262.12|10262.12|10260.68|10260.68|10262.12|10262.12|10260.68|10260.68|0
1654604720000|2022-06-07 12:25:20|10261.46|10261.46|10261.46|10261.46|10261.46|10261.46|10261.46|10261.46|0
1654604730000|2022-06-07 12:25:30|10262.24|10262.24|10262.24|10262.24|10262.24|10262.24|10262.24|10262.24|0
1654604750000|2022-06-07 12:25:50|10262.05|10262.05|10262.34|10262.34|10262.34|10262.34|10262.05|10262.05|0
1654604760000|2022-06-07 12:26:00|10261.56|10261.56|10261.79|10261.79|10261.79|10261.79|10261.56|10261.56|0
1654604780000|2022-06-07 12:26:20|10262.26|10262.26|10262.43|10262.43|10262.43|10262.43|10262.26|10262.26|0
1654604800000|2022-06-07 12:26:40|10262.18|10262.18|10261.33|10261.33|10262.18|10262.18|10261.33|10261.33|0
1654604810000|2022-06-07 12:26:50|10261.58|10261.58|10261.58|10261.58|10261.58|10261.58|10261.58|10261.58|0
1654604820000|2022-06-07 12:27:00|10261.81|10261.81|10261.81|10261.81|10261.81|10261.81|10261.81|10261.81|0
1654604830000|2022-06-07 12:27:10|10262.59|10262.59|10260.89|10260.89|10262.59|10262.59|10260.89|10260.89|0
1654604850000|2022-06-07 12:27:30|10261.67|10261.67|10262.11|10262.11|10262.11|10262.11|10261.67|10261.67|0
1654604880000|2022-06-07 12:28:00|10262.28|10262.28|10262.28|10262.28|10262.28|10262.28|10262.28|10262.28|0
1654604900000|2022-06-07 12:28:20|10261.85|10261.85|10261.85|10261.85|10261.85|10261.85|10261.85|10261.85|0
1654604910000|2022-06-07 12:28:30|10261.48|10261.48|10259.92|10259.92|10261.48|10261.48|10259.92|10259.92|0
1654604930000|2022-06-07 12:28:50|10259.79|10259.79|10261.21|10261.21|10261.36|10261.36|10259.79|10259.79|0
1654604940000|2022-06-07 12:29:00|10261.44|10261.44|10260.98|10260.98|10261.44|10261.44|10260.98|10260.98|0
1654604960000|2022-06-07 12:29:20|10261.41|10261.41|10261.8|10261.8|10261.8|10261.8|10261.27|10261.27|0
1654604980000|2022-06-07 12:29:40|10261.93|10261.93|10261.93|10261.93|10261.93|10261.93|10261.93|10261.93|0
1654604990000|2022-06-07 12:29:50|10262.1|10262.1|10262.2|10262.2|10262.2|10262.2|10262.02|10262.02|0
1654605000000|2022-06-07 12:30:00|10263.76|10263.76|10266.1|10266.1|10266.1|10266.1|10263.76|10263.76|0
1654605010000|2022-06-07 12:30:10|10266.26|10266.26|10266.26|10266.26|10266.26|10266.26|10266.26|10266.26|0
1654605030000|2022-06-07 12:30:30|10266.39|10266.39|10266.39|10266.39|10266.39|10266.39|10266.39|10266.39|0
1654605040000|2022-06-07 12:30:40|10266.3|10266.3|10265.52|10265.52|10266.3|10266.3|10265.52|10265.52|0
1654605050000|2022-06-07 12:30:50|10263.95|10263.95|10264.39|10264.39|10264.39|10264.39|10263.95|10263.95|0
1654605060000|2022-06-07 12:31:00|10262.83|10262.83|10261.26|10261.26|10262.83|10262.83|10261.26|10261.26|0
1654605070000|2022-06-07 12:31:10|10261.42|10261.42|10261.42|10261.42|10261.42|10261.42|10261.42|10261.42|0
1654605080000|2022-06-07 12:31:20|10260.74|10260.74|10259.96|10259.96|10260.74|10260.74|10259.96|10259.96|0
1654605090000|2022-06-07 12:31:30|10258.85|10258.85|10257.12|10257.12|10258.85|10258.85|10256.85|10256.85|0
1654605100000|2022-06-07 12:31:40|10256.96|10256.96|10256.96|10256.96|10256.96|10256.96|10256.96|10256.96|0
1654605110000|2022-06-07 12:31:50|10256.83|10256.83|10256.65|10256.65|10256.83|10256.83|10256.42|10256.42|0
1654605120000|2022-06-07 12:32:00|10256.4|10256.4|10256.24|10256.24|10256.4|10256.4|10256.24|10256.24|0
1654605130000|2022-06-07 12:32:10|10257.02|10257.02|10260.61|10260.61|10260.61|10260.61|10256.7|10256.7|0
1654605140000|2022-06-07 12:32:20|10259.04|10259.04|10257.48|10257.48|10259.04|10259.04|10257.48|10257.48|0
1654605150000|2022-06-07 12:32:30|10257.8|10257.8|10257.8|10257.8|10257.8|10257.8|10257.8|10257.8|0
1654605180000|2022-06-07 12:33:00|10259.36|10259.36|10258.58|10258.58|10259.36|10259.36|10258.58|10258.58|0
1654605200000|2022-06-07 12:33:20|10259.04|10259.04|10261.63|10261.63|10261.63|10261.63|10259.04|10259.04|0
1654605210000|2022-06-07 12:33:30|10262.06|10262.06|10263.21|10263.21|10263.51|10263.51|10262.06|10262.06|0
1654605220000|2022-06-07 12:33:40|10263.44|10263.44|10263.44|10263.44|10263.44|10263.44|10263.44|10263.44|0
1654605230000|2022-06-07 12:33:50|10263.67|10263.67|10263.67|10263.67|10263.67|10263.67|10263.67|10263.67|0
1654605240000|2022-06-07 12:34:00|10265.23|10265.23|10268.15|10268.15|10268.15|10268.15|10265.23|10265.23|0
1654605260000|2022-06-07 12:34:20|10268.32|10268.32|10268.32|10268.32|10268.32|10268.32|10268.32|10268.32|0
1654605280000|2022-06-07 12:34:40|10269.11|10269.11|10271.09|10271.09|10271.09|10271.09|10269.11|10269.11|0
1654605290000|2022-06-07 12:34:50|10270.87|10270.87|10271.22|10271.22|10271.4|10271.4|10270.87|10270.87|0
1654605300000|2022-06-07 12:35:00|10271.46|10271.46|10271.79|10271.79|10271.79|10271.79|10271.46|10271.46|0
1654605310000|2022-06-07 12:35:10|10273.69|10273.69|10274.94|10274.94|10274.94|10274.94|10273.69|10273.69|0
1654605320000|2022-06-07 12:35:20|10274.44|10274.44|10274.44|10274.44|10274.44|10274.44|10274.44|10274.44|0
1654605330000|2022-06-07 12:35:30|10274.22|10274.22|10273.65|10273.65|10274.22|10274.22|10273.65|10273.65|0
1654605340000|2022-06-07 12:35:40|10272.87|10272.87|10271.06|10271.06|10272.87|10272.87|10271.06|10271.06|0
1654605350000|2022-06-07 12:35:50|10270.56|10270.56|10269.9|10269.9|10270.56|10270.56|10269.9|10269.9|0
1654605360000|2022-06-07 12:36:00|10269.12|10269.12|10269.9|10269.9|10269.9|10269.9|10269.12|10269.12|0
1654605370000|2022-06-07 12:36:10|10270.69|10270.69|10270.69|10270.69|10270.69|10270.69|10270.69|10270.69|0
1654605400000|2022-06-07 12:36:40|10270.26|10270.26|10270.49|10270.49|10270.49|10270.49|10270.26|10270.26|0
1654605420000|2022-06-07 12:37:00|10270.57|10270.57|10268.6|10268.6|10270.57|10270.57|10268.6|10268.6|0
1654605430000|2022-06-07 12:37:10|10268.37|10268.37|10268.08|10268.08|10268.5|10268.5|10267.92|10267.92|0
1654605450000|2022-06-07 12:37:30|10268.3|10268.3|10268.3|10268.3|10268.3|10268.3|10268.3|10268.3|0
1654605500000|2022-06-07 12:38:20|10268.53|10268.53|10268.53|10268.53|10268.75|10268.75|10268.53|10268.53|0
1654605520000|2022-06-07 12:38:40|10266.96|10266.96|10266.96|10266.96|10266.96|10266.96|10266.96|10266.96|0
1654605540000|2022-06-07 12:39:00|10267.18|10267.18|10268.74|10268.74|10268.74|10268.74|10267.18|10267.18|0
1654605550000|2022-06-07 12:39:10|10269.52|10269.52|10270.53|10270.53|10270.53|10270.53|10269.52|10269.52|0
1654605580000|2022-06-07 12:39:40|10270.31|10270.31|10269.78|10269.78|10270.31|10270.31|10269.78|10269.78|0
1654605590000|2022-06-07 12:39:50|10269.7|10269.7|10269.65|10269.65|10269.73|10269.73|10269.48|10269.48|0
1654605600000|2022-06-07 12:40:00|10269.43|10269.43|10269.43|10269.43|10269.43|10269.43|10269.43|10269.43|0
1654605610000|2022-06-07 12:40:10|10269.18|10269.18|10269.18|10269.18|10269.18|10269.18|10269.18|10269.18|0
1654605630000|2022-06-07 12:40:30|10269.06|10269.06|10268.73|10268.73|10269.06|10269.06|10268.73|10268.73|0
1654605650000|2022-06-07 12:40:50|10268.9|10268.9|10268.85|10268.85|10268.9|10268.9|10268.23|10268.23|0
1654605660000|2022-06-07 12:41:00|10269.28|10269.28|10270.28|10270.28|10270.28|10270.28|10268.49|10268.49|0
1654605670000|2022-06-07 12:41:10|10270.5|10270.5|10270.28|10270.28|10270.5|10270.5|10270.28|10270.28|0
1654605680000|2022-06-07 12:41:20|10270.46|10270.46|10270.71|10270.71|10270.94|10270.94|10270.46|10270.46|0
1654605690000|2022-06-07 12:41:30|10270.53|10270.53|10270.53|10270.53|10270.53|10270.53|10270.53|10270.53|0
1654605700000|2022-06-07 12:41:40|10270.75|10270.75|10270.58|10270.58|10270.93|10270.93|10270.58|10270.58|0
1654605720000|2022-06-07 12:42:00|10270.96|10270.96|10270.96|10270.96|10270.96|10270.96|10270.96|10270.96|0
1654605730000|2022-06-07 12:42:10|10271.31|10271.31|10271.31|10271.31|10271.31|10271.31|10271.31|10271.31|0
1654605740000|2022-06-07 12:42:20|10270.53|10270.53|10269.72|10269.72|10270.53|10270.53|10269.72|10269.72|0
1654605750000|2022-06-07 12:42:30|10269.94|10269.94|10271.79|10271.79|10271.79|10271.79|10269.72|10269.72|0
1654605760000|2022-06-07 12:42:40|10272.57|10272.57|10272.92|10272.92|10272.92|10272.92|10272.57|10272.57|0
1654605770000|2022-06-07 12:42:50|10271.36|10271.36|10271.68|10271.68|10271.68|10271.68|10271.36|10271.36|0
1654605780000|2022-06-07 12:43:00|10271.25|10271.25|10271.25|10271.25|10271.25|10271.25|10271.25|10271.25|0
1654605790000|2022-06-07 12:43:10|10271.53|10271.53|10271.53|10271.53|10271.53|10271.53|10271.53|10271.53|0
1654605820000|2022-06-07 12:43:40|10270.75|10270.75|10270.75|10270.75|10270.75|10270.75|10270.75|10270.75|0
1654605830000|2022-06-07 12:43:50|10270.92|10270.92|10270.92|10270.92|10270.92|10270.92|10270.92|10270.92|0
1654605840000|2022-06-07 12:44:00|10271.15|10271.15|10272.71|10272.71|10272.71|10272.71|10271.15|10271.15|0
1654605850000|2022-06-07 12:44:10|10272.94|10272.94|10273.32|10273.32|10273.32|10273.32|10272.94|10272.94|0
1654605860000|2022-06-07 12:44:20|10273.44|10273.44|10273.44|10273.44|10273.44|10273.44|10273.44|10273.44|0
1654605890000|2022-06-07 12:44:50|10274.22|10274.22|10276.79|10276.79|10276.79|10276.79|10274.22|10274.22|0
1654605900000|2022-06-07 12:45:00|10276.37|10276.37|10277.24|10277.24|10277.34|10277.34|10276.37|10276.37|0
1654605910000|2022-06-07 12:45:10|10277.33|10277.33|10277.11|10277.11|10277.33|10277.33|10277.11|10277.11|0
1654605920000|2022-06-07 12:45:20|10277.33|10277.33|10277.33|10277.33|10277.33|10277.33|10277.33|10277.33|0
1654605930000|2022-06-07 12:45:30|10277.79|10277.79|10277.79|10277.79|10277.79|10277.79|10277.79|10277.79|0
1654605940000|2022-06-07 12:45:40|10278.57|10278.57|10278.57|10278.57|10278.57|10278.57|10278.57|10278.57|0
1654605950000|2022-06-07 12:45:50|10278.65|10278.65|10278.57|10278.57|10279|10279|10278.57|10278.57|0
1654605960000|2022-06-07 12:46:00|10278.32|10278.32|10278.32|10278.32|10278.32|10278.32|10278.32|10278.32|0
1654605970000|2022-06-07 12:46:10|10278.62|10278.62|10278.47|10278.47|10278.62|10278.62|10278.47|10278.47|0
1654605980000|2022-06-07 12:46:20|10278.84|10278.84|10279.03|10279.03|10279.22|10279.22|10278.84|10278.84|0
1654605990000|2022-06-07 12:46:30|10279.18|10279.18|10278.84|10278.84|10279.36|10279.36|10278.84|10278.84|0
1654606000000|2022-06-07 12:46:40|10278.69|10278.69|10278.19|10278.19|10278.69|10278.69|10278.19|10278.19|0
1654606010000|2022-06-07 12:46:50|10277.96|10277.96|10277.96|10277.96|10277.96|10277.96|10277.96|10277.96|0
1654606040000|2022-06-07 12:47:20|10277.51|10277.51|10275.94|10275.94|10277.51|10277.51|10275.94|10275.94|0
1654606050000|2022-06-07 12:47:30|10275.07|10275.07|10275.37|10275.37|10275.37|10275.37|10274.92|10274.92|0
1654606060000|2022-06-07 12:47:40|10273.81|10273.81|10273.81|10273.81|10273.81|10273.81|10273.81|10273.81|0
1654606080000|2022-06-07 12:48:00|10273.57|10273.57|10273.57|10273.57|10273.57|10273.57|10273.57|10273.57|0
1654606100000|2022-06-07 12:48:20|10273.34|10273.34|10273.12|10273.12|10273.34|10273.34|10273.12|10273.12|0
1654606110000|2022-06-07 12:48:30|10273.28|10273.28|10272.89|10272.89|10273.6|10273.6|10272.89|10272.89|0
1654606120000|2022-06-07 12:48:40|10272.57|10272.57|10272.25|10272.25|10272.57|10272.57|10272.25|10272.25|0
1654606150000|2022-06-07 12:49:10|10272.11|10272.11|10271.96|10271.96|10272.11|10272.11|10271.89|10271.89|0
1654606160000|2022-06-07 12:49:20|10272.21|10272.21|10272.21|10272.21|10272.21|10272.21|10272.21|10272.21|0
1654606180000|2022-06-07 12:49:40|10272.39|10272.39|10272.39|10272.39|10272.39|10272.39|10272.39|10272.39|0
1654606190000|2022-06-07 12:49:50|10272.09|10272.09|10271.85|10271.85|10272.09|10272.09|10271.85|10271.85|0
1654606200000|2022-06-07 12:50:00|10271.4|10271.4|10272.41|10272.41|10272.41|10272.41|10271.4|10271.4|0
1654606210000|2022-06-07 12:50:10|10272.58|10272.58|10273.36|10273.36|10273.36|10273.36|10272.58|10272.58|0
1654606230000|2022-06-07 12:50:30|10273.59|10273.59|10273.59|10273.59|10273.59|10273.59|10273.59|10273.59|0
1654606240000|2022-06-07 12:50:40|10273.81|10273.81|10273.81|10273.81|10273.81|10273.81|10273.81|10273.81|0
1654606250000|2022-06-07 12:50:50|10273.58|10273.58|10273.58|10273.58|10273.58|10273.58|10273.58|10273.58|0
1654606260000|2022-06-07 12:51:00|10273.14|10273.14|10273.14|10273.14|10273.14|10273.14|10273.14|10273.14|0
1654606270000|2022-06-07 12:51:10|10273.58|10273.58|10273.42|10273.42|10273.58|10273.58|10273.42|10273.42|0
1654606280000|2022-06-07 12:51:20|10273.19|10273.19|10273.19|10273.19|10273.19|10273.19|10273.19|10273.19|0
1654606300000|2022-06-07 12:51:40|10273.97|10273.97|10274.63|10274.63|10274.63|10274.63|10273.97|10273.97|0
1654606310000|2022-06-07 12:51:50|10274.85|10274.85|10274.85|10274.85|10274.85|10274.85|10274.41|10274.41|0
1654606320000|2022-06-07 12:52:00|10274.69|10274.69|10274.53|10274.53|10274.69|10274.69|10274.53|10274.53|0
1654606330000|2022-06-07 12:52:10|10274.85|10274.85|10274.66|10274.66|10274.85|10274.85|10274.66|10274.66|0
1654606350000|2022-06-07 12:52:30|10274.5|10274.5|10274.4|10274.4|10274.5|10274.5|10274.18|10274.18|0
1654606360000|2022-06-07 12:52:40|10274.23|10274.23|10273.87|10273.87|10274.23|10274.23|10273.87|10273.87|0
1654606370000|2022-06-07 12:52:50|10274.03|10274.03|10273.25|10273.25|10274.03|10274.03|10273.25|10273.25|0
1654606380000|2022-06-07 12:53:00|10273.08|10273.08|10271.93|10271.93|10273.08|10273.08|10271.93|10271.93|0
1654606390000|2022-06-07 12:53:10|10271.56|10271.56|10271.08|10271.08|10271.56|10271.56|10271.08|10271.08|0
1654606400000|2022-06-07 12:53:20|10271.45|10271.45|10271.12|10271.12|10271.45|10271.45|10271.12|10271.12|0
1654606410000|2022-06-07 12:53:30|10271.9|10271.9|10271.9|10271.9|10271.9|10271.9|10271.9|10271.9|0
1654606430000|2022-06-07 12:53:50|10272.09|10272.09|10271.95|10271.95|10272.09|10272.09|10271.95|10271.95|0
1654606440000|2022-06-07 12:54:00|10272.17|10272.17|10271.89|10271.89|10272.17|10272.17|10271.89|10271.89|0
1654606450000|2022-06-07 12:54:10|10271.74|10271.74|10271.74|10271.74|10271.74|10271.74|10271.74|10271.74|0
1654606460000|2022-06-07 12:54:20|10271.37|10271.37|10271.03|10271.03|10271.37|10271.37|10271.03|10271.03|0
1654606470000|2022-06-07 12:54:30|10271.13|10271.13|10271.13|10271.13|10271.13|10271.13|10271.13|10271.13|0
1654606480000|2022-06-07 12:54:40|10271.46|10271.46|10271.46|10271.46|10271.46|10271.46|10271.46|10271.46|0
1654606490000|2022-06-07 12:54:50|10271.36|10271.36|10271.09|10271.09|10271.36|10271.36|10271.09|10271.09|0
1654606510000|2022-06-07 12:55:10|10270.91|10270.91|10270.46|10270.46|10270.91|10270.91|10270.46|10270.46|0
1654606530000|2022-06-07 12:55:30|10270.26|10270.26|10270.26|10270.26|10270.26|10270.26|10270.26|10270.26|0
1654606540000|2022-06-07 12:55:40|10271.04|10271.04|10271.04|10271.04|10271.04|10271.04|10271.04|10271.04|0
1654606550000|2022-06-07 12:55:50|10271.83|10271.83|10271.83|10271.83|10271.83|10271.83|10271.83|10271.83|0
1654606560000|2022-06-07 12:56:00|10271.58|10271.58|10271.75|10271.75|10271.75|10271.75|10271.58|10271.58|0
1654606600000|2022-06-07 12:56:40|10272.03|10272.03|10272.17|10272.17|10272.17|10272.17|10272.03|10272.03|0
1654606610000|2022-06-07 12:56:50|10271.94|10271.94|10271.94|10271.94|10271.94|10271.94|10271.94|10271.94|0
1654606620000|2022-06-07 12:57:00|10272.66|10272.66|10272.91|10272.91|10272.91|10272.91|10272.48|10272.48|0
1654606630000|2022-06-07 12:57:10|10272.48|10272.48|10272.61|10272.61|10272.61|10272.61|10272.48|10272.48|0
1654606640000|2022-06-07 12:57:20|10272.23|10272.23|10272.23|10272.23|10272.23|10272.23|10272.23|10272.23|0
1654606650000|2022-06-07 12:57:30|10271.89|10271.89|10271.72|10271.72|10271.89|10271.89|10271.72|10271.72|0
1654606660000|2022-06-07 12:57:40|10271.5|10271.5|10271.5|10271.5|10271.5|10271.5|10271.5|10271.5|0
1654606670000|2022-06-07 12:57:50|10270.63|10270.63|10270.63|10270.63|10270.63|10270.63|10270.63|10270.63|0
1654606690000|2022-06-07 12:58:10|10270.45|10270.45|10270.31|10270.31|10270.45|10270.45|10270.31|10270.31|0
1654606700000|2022-06-07 12:58:20|10269.53|10269.53|10269.66|10269.66|10269.89|10269.89|10269.11|10269.11|0
1654606710000|2022-06-07 12:58:30|10270.02|10270.02|10270.02|10270.02|10270.02|10270.02|10270.02|10270.02|0
1654606760000|2022-06-07 12:59:20|10269.79|10269.79|10269.79|10269.79|10269.79|10269.79|10269.79|10269.79|0
1654606770000|2022-06-07 12:59:30|10270.22|10270.22|10270.22|10270.22|10270.22|10270.22|10270.22|10270.22|0
1654606790000|2022-06-07 12:59:50|10269.58|10269.58|10269.58|10269.58|10269.58|10269.58|10269.58|10269.58|0
1654606800000|2022-06-07 13:00:00|10268.96|10268.96|10268.5|10268.5|10268.96|10268.96|10268.5|10268.5|0
1654606810000|2022-06-07 13:00:10|10268.72|10268.72|10269.18|10269.18|10269.18|10269.18|10268.72|10268.72|0
1654606820000|2022-06-07 13:00:20|10269.62|10269.62|10271.3|10271.3|10271.3|10271.3|10269.62|10269.62|0
1654606830000|2022-06-07 13:00:30|10270.98|10270.98|10271.5|10271.5|10271.64|10271.64|10270.73|10270.73|0
1654606840000|2022-06-07 13:00:40|10271.27|10271.27|10269.9|10269.9|10271.27|10271.27|10269.9|10269.9|0
1654606850000|2022-06-07 13:00:50|10269.12|10269.12|10268.34|10268.34|10269.12|10269.12|10268.34|10268.34|0
1654606860000|2022-06-07 13:01:00|10268.15|10268.15|10267.74|10267.74|10268.15|10268.15|10267.74|10267.74|0
1654606870000|2022-06-07 13:01:10|10267.51|10267.51|10267.07|10267.07|10267.51|10267.51|10267.07|10267.07|0
1654606880000|2022-06-07 13:01:20|10267.49|10267.49|10267.13|10267.13|10267.49|10267.49|10267.13|10267.13|0
1654606890000|2022-06-07 13:01:30|10267.26|10267.26|10267.25|10267.25|10267.26|10267.26|10267.09|10267.09|0
1654606900000|2022-06-07 13:01:40|10267.02|10267.02|10265.67|10265.67|10267.02|10267.02|10265.67|10265.67|0
1654606910000|2022-06-07 13:01:50|10266.11|10266.11|10265.93|10265.93|10266.11|10266.11|10265.93|10265.93|0
1654606920000|2022-06-07 13:02:00|10266.28|10266.28|10266.28|10266.28|10266.28|10266.28|10266.28|10266.28|0
1654606950000|2022-06-07 13:02:30|10266.11|10266.11|10266.11|10266.11|10266.11|10266.11|10266.11|10266.11|0
1654606960000|2022-06-07 13:02:40|10266.33|10266.33|10268.12|10268.12|10268.12|10268.12|10266.33|10266.33|0
1654606970000|2022-06-07 13:02:50|10268.42|10268.42|10274.46|10274.46|10274.46|10274.46|10268.42|10268.42|0
1654606980000|2022-06-07 13:03:00|10274.28|10274.28|10274.43|10274.43|10275.21|10275.21|10274.28|10274.28|0
1654606990000|2022-06-07 13:03:10|10273.65|10273.65|10273.65|10273.65|10273.65|10273.65|10273.65|10273.65|0
1654607000000|2022-06-07 13:03:20|10273.79|10273.79|10273.93|10273.93|10273.93|10273.93|10273.79|10273.79|0
1654607010000|2022-06-07 13:03:30|10274.71|10274.71|10273.93|10273.93|10274.71|10274.71|10273.93|10273.93|0
1654607020000|2022-06-07 13:03:40|10273.78|10273.78|10273.63|10273.63|10273.93|10273.93|10273.63|10273.63|0
1654607030000|2022-06-07 13:03:50|10274.08|10274.08|10274.68|10274.68|10274.81|10274.81|10273.78|10273.78|0
1654607040000|2022-06-07 13:04:00|10273.11|10273.11|10273.11|10273.11|10273.11|10273.11|10273.11|10273.11|0
1654607050000|2022-06-07 13:04:10|10273.76|10273.76|10273.76|10273.76|10273.76|10273.76|10273.76|10273.76|0
1654607060000|2022-06-07 13:04:20|10273.98|10273.98|10273.98|10273.98|10273.98|10273.98|10273.98|10273.98|0
1654607100000|2022-06-07 13:05:00|10273.2|10273.2|10271.47|10271.47|10273.2|10273.2|10271.47|10271.47|0
1654607110000|2022-06-07 13:05:10|10271.93|10271.93|10271.93|10271.93|10271.93|10271.93|10271.93|10271.93|0
1654607130000|2022-06-07 13:05:30|10271.7|10271.7|10271.79|10271.79|10271.79|10271.79|10271.7|10271.7|0
1654607140000|2022-06-07 13:05:40|10271.57|10271.57|10270.79|10270.79|10271.57|10271.57|10270.01|10270.01|0
1654607150000|2022-06-07 13:05:50|10271.57|10271.57|10271.4|10271.4|10271.57|10271.57|10271.22|10271.22|0
1654607160000|2022-06-07 13:06:00|10270.96|10270.96|10271.35|10271.35|10271.35|10271.35|10270.96|10270.96|0
1654607170000|2022-06-07 13:06:10|10271.13|10271.13|10271.13|10271.13|10271.13|10271.13|10271.13|10271.13|0
1654607180000|2022-06-07 13:06:20|10271.57|10271.57|10271.57|10271.57|10271.57|10271.57|10271.57|10271.57|0
1654607200000|2022-06-07 13:06:40|10271.41|10271.41|10271.86|10271.86|10271.86|10271.86|10271.41|10271.41|0
1654607210000|2022-06-07 13:06:50|10271.6|10271.6|10271.6|10271.6|10271.6|10271.6|10271.6|10271.6|0
1654607220000|2022-06-07 13:07:00|10273.16|10273.16|10273.82|10273.82|10273.94|10273.94|10273.16|10273.16|0
1654607230000|2022-06-07 13:07:10|10274.28|10274.28|10274.79|10274.79|10274.79|10274.79|10274.28|10274.28|0
1654607240000|2022-06-07 13:07:20|10274.95|10274.95|10274.73|10274.73|10274.95|10274.95|10274.73|10274.73|0
1654607280000|2022-06-07 13:08:00|10273.94|10273.94|10274.73|10274.73|10274.73|10274.73|10273.94|10273.94|0
1654607300000|2022-06-07 13:08:20|10275.08|10275.08|10275.08|10275.08|10275.08|10275.08|10275.08|10275.08|0
1654607310000|2022-06-07 13:08:30|10274.3|10274.3|10272.73|10272.73|10274.3|10274.3|10272.73|10272.73|0
1654607320000|2022-06-07 13:08:40|10272.3|10272.3|10271.43|10271.43|10272.3|10272.3|10271.43|10271.43|0
1654607330000|2022-06-07 13:08:50|10271.66|10271.66|10270.65|10270.65|10271.66|10271.66|10269.87|10269.87|0
1654607340000|2022-06-07 13:09:00|10270.55|10270.55|10269.77|10269.77|10270.55|10270.55|10269.77|10269.77|0
1654607350000|2022-06-07 13:09:10|10269.52|10269.52|10269.52|10269.52|10269.52|10269.52|10269.52|10269.52|0
1654607360000|2022-06-07 13:09:20|10269.16|10269.16|10269.16|10269.16|10269.16|10269.16|10269.16|10269.16|0
1654607370000|2022-06-07 13:09:30|10269.02|10269.02|10267.79|10267.79|10269.34|10269.34|10267.79|10267.79|0
1654607380000|2022-06-07 13:09:40|10267.56|10267.56|10267.56|10267.56|10267.56|10267.56|10267.34|10267.34|0
1654607390000|2022-06-07 13:09:50|10267.35|10267.35|10267.1|10267.1|10267.35|10267.35|10267.1|10267.1|0
1654607400000|2022-06-07 13:10:00|10267.88|10267.88|10268.77|10268.77|10268.77|10268.77|10267.88|10267.88|0
1654607410000|2022-06-07 13:10:10|10268.9|10268.9|10268.9|10268.9|10268.9|10268.9|10268.9|10268.9|0
1654607430000|2022-06-07 13:10:30|10268.11|10268.11|10268.35|10268.35|10268.35|10268.35|10267.9|10267.9|0
1654607440000|2022-06-07 13:10:40|10268.79|10268.79|10268.79|10268.79|10268.79|10268.79|10268.79|10268.79|0
1654607450000|2022-06-07 13:10:50|10269.57|10269.57|10269.57|10269.57|10269.57|10269.57|10269.57|10269.57|0
1654607460000|2022-06-07 13:11:00|10269.42|10269.42|10269.42|10269.42|10269.42|10269.42|10269.42|10269.42|0
1654607480000|2022-06-07 13:11:20|10269.57|10269.57|10269.57|10269.57|10269.57|10269.57|10269.57|10269.57|0
1654607490000|2022-06-07 13:11:30|10268.01|10268.01|10267.55|10267.55|10268.01|10268.01|10267.55|10267.55|0
1654607500000|2022-06-07 13:11:40|10267.2|10267.2|10265.13|10265.13|10267.2|10267.2|10265.13|10265.13|0
1654607510000|2022-06-07 13:11:50|10264.9|10264.9|10264.9|10264.9|10264.9|10264.9|10264.9|10264.9|0
1654607520000|2022-06-07 13:12:00|10264.72|10264.72|10263.47|10263.47|10264.72|10264.72|10263.25|10263.25|0
1654607540000|2022-06-07 13:12:20|10263.83|10263.83|10263.47|10263.47|10263.83|10263.83|10263.47|10263.47|0
1654607560000|2022-06-07 13:12:40|10263.7|10263.7|10263.91|10263.91|10264.14|10264.14|10263.7|10263.7|0
1654607580000|2022-06-07 13:13:00|10263.66|10263.66|10263.66|10263.66|10263.66|10263.66|10263.66|10263.66|0
1654607590000|2022-06-07 13:13:10|10263.54|10263.54|10262.51|10262.51|10263.71|10263.71|10262.51|10262.51|0
1654607600000|2022-06-07 13:13:20|10262.38|10262.38|10260.59|10260.59|10262.38|10262.38|10260.59|10260.59|0
1654607610000|2022-06-07 13:13:30|10260.72|10260.72|10260.72|10260.72|10260.72|10260.72|10260.72|10260.72|0
1654607620000|2022-06-07 13:13:40|10260.6|10260.6|10258.26|10258.26|10260.6|10260.6|10258.26|10258.26|0
1654607630000|2022-06-07 13:13:50|10258.16|10258.16|10257.76|10257.76|10258.39|10258.39|10257.76|10257.76|0
1654607640000|2022-06-07 13:14:00|10257.33|10257.33|10257.33|10257.33|10257.33|10257.33|10257.33|10257.33|0
1654607650000|2022-06-07 13:14:10|10256.9|10256.9|10257.33|10257.33|10257.33|10257.33|10256.9|10256.9|0
1654607660000|2022-06-07 13:14:20|10257.46|10257.46|10257.46|10257.46|10257.46|10257.46|10257.46|10257.46|0
1654607670000|2022-06-07 13:14:30|10257.24|10257.24|10257.02|10257.02|10257.24|10257.24|10257.02|10257.02|0
1654607680000|2022-06-07 13:14:40|10256.86|10256.86|10256.4|10256.4|10256.86|10256.86|10255.62|10255.62|0
1654607690000|2022-06-07 13:14:50|10256.28|10256.28|10256.15|10256.15|10256.28|10256.28|10256.15|10256.15|0
1654607700000|2022-06-07 13:15:00|10256.03|10256.03|10254.37|10254.37|10256.03|10256.03|10253.65|10253.65|0
1654607710000|2022-06-07 13:15:10|10255.15|10255.15|10254.78|10254.78|10255.15|10255.15|10254.56|10254.56|0
1654607720000|2022-06-07 13:15:20|10254.91|10254.91|10254.91|10254.91|10254.91|10254.91|10254.91|10254.91|0
1654607730000|2022-06-07 13:15:30|10254.04|10254.04|10253.76|10253.76|10254.04|10254.04|10253.31|10253.31|0
1654607740000|2022-06-07 13:15:40|10253.44|10253.44|10253.28|10253.28|10253.44|10253.44|10253.28|10253.28|0
1654607750000|2022-06-07 13:15:50|10253.41|10253.41|10253.41|10253.41|10253.41|10253.41|10253.41|10253.41|0
1654607770000|2022-06-07 13:16:10|10252.95|10252.95|10252.95|10252.95|10252.95|10252.95|10252.95|10252.95|0
1654607780000|2022-06-07 13:16:20|10253.41|10253.41|10253.99|10253.99|10253.99|10253.99|10252.97|10252.97|0
1654607790000|2022-06-07 13:16:30|10254.17|10254.17|10254.17|10254.17|10254.17|10254.17|10254.17|10254.17|0
1654607800000|2022-06-07 13:16:40|10254.3|10254.3|10254.3|10254.3|10254.3|10254.3|10254.3|10254.3|0
1654607810000|2022-06-07 13:16:50|10255.08|10255.08|10255.08|10255.08|10255.08|10255.08|10255.08|10255.08|0
1654607820000|2022-06-07 13:17:00|10254.83|10254.83|10254.25|10254.25|10254.83|10254.83|10254.25|10254.25|0
1654607830000|2022-06-07 13:17:10|10254.48|10254.48|10254.48|10254.48|10254.7|10254.7|10254.48|10254.48|0
1654607850000|2022-06-07 13:17:30|10254.04|10254.04|10254.04|10254.04|10254.04|10254.04|10254.04|10254.04|0
1654607860000|2022-06-07 13:17:40|10253.6|10253.6|10252.15|10252.15|10253.6|10253.6|10252.15|10252.15|0
1654607890000|2022-06-07 13:18:10|10251.8|10251.8|10248.64|10248.64|10251.8|10251.8|10248.64|10248.64|0
1654607900000|2022-06-07 13:18:20|10249.07|10249.07|10249.5|10249.5|10249.5|10249.5|10249.07|10249.07|0
1654607910000|2022-06-07 13:18:30|10249.59|10249.59|10249.45|10249.45|10249.59|10249.59|10249.45|10249.45|0
1654607920000|2022-06-07 13:18:40|10249.12|10249.12|10249.45|10249.45|10249.45|10249.45|10249.12|10249.12|0
1654607940000|2022-06-07 13:19:00|10249.27|10249.27|10246.87|10246.87|10249.27|10249.27|10246.87|10246.87|0
1654607990000|2022-06-07 13:19:50|10246.65|10246.65|10246.35|10246.35|10246.65|10246.65|10246.35|10246.35|0
1654608000000|2022-06-07 13:20:00|10245.92|10245.92|10245.77|10245.77|10245.92|10245.92|10245.77|10245.77|0
1654608010000|2022-06-07 13:20:10|10245.34|10245.34|10244.19|10244.19|10245.34|10245.34|10244.19|10244.19|0
1654608020000|2022-06-07 13:20:20|10244.97|10244.97|10244.97|10244.97|10244.97|10244.97|10244.97|10244.97|0
1654608030000|2022-06-07 13:20:30|10244.54|10244.54|10244.38|10244.38|10244.54|10244.54|10244.1|10244.1|0
1654608040000|2022-06-07 13:20:40|10243.69|10243.69|10243.69|10243.69|10243.69|10243.69|10243.69|10243.69|0
1654608050000|2022-06-07 13:20:50|10244.17|10244.17|10244.38|10244.38|10244.6|10244.6|10244.17|10244.17|0
1654608060000|2022-06-07 13:21:00|10244.63|10244.63|10244.63|10244.63|10244.63|10244.63|10244.63|10244.63|0
1654608070000|2022-06-07 13:21:10|10243.85|10243.85|10245.84|10245.84|10245.84|10245.84|10243.85|10243.85|0
1654608080000|2022-06-07 13:21:20|10245.93|10245.93|10246.07|10246.07|10246.07|10246.07|10245.93|10245.93|0
1654608090000|2022-06-07 13:21:30|10245.91|10245.91|10246.02|10246.02|10246.35|10246.35|10245.69|10245.69|0
1654608110000|2022-06-07 13:21:50|10245.34|10245.34|10244.2|10244.2|10245.34|10245.34|10244.2|10244.2|0
1654608120000|2022-06-07 13:22:00|10243.77|10243.77|10242.82|10242.82|10243.77|10243.77|10242.82|10242.82|0
1654608130000|2022-06-07 13:22:10|10242.59|10242.59|10241.48|10241.48|10242.59|10242.59|10241.48|10241.48|0
1654608140000|2022-06-07 13:22:20|10241.05|10241.05|10241.9|10241.9|10241.9|10241.9|10241.05|10241.05|0
1654608150000|2022-06-07 13:22:30|10241.68|10241.68|10241.68|10241.68|10241.68|10241.68|10241.68|10241.68|0
1654608160000|2022-06-07 13:22:40|10242.01|10242.01|10242.26|10242.26|10242.26|10242.26|10242.01|10242.01|0
1654608170000|2022-06-07 13:22:50|10241.02|10241.02|10241.02|10241.02|10241.02|10241.02|10241.02|10241.02|0
1654608180000|2022-06-07 13:23:00|10240.89|10240.89|10239.82|10239.82|10241.56|10241.56|10239.82|10239.82|0
1654608190000|2022-06-07 13:23:10|10240.08|10240.08|10241.01|10241.01|10241.01|10241.01|10240.08|10240.08|0
1654608200000|2022-06-07 13:23:20|10240.59|10240.59|10240.51|10240.51|10240.59|10240.59|10240.51|10240.51|0
1654608210000|2022-06-07 13:23:30|10240.08|10240.08|10240.27|10240.27|10240.51|10240.51|10240.08|10240.08|0
1654608240000|2022-06-07 13:24:00|10239.49|10239.49|10238.67|10238.67|10239.49|10239.49|10238.67|10238.67|0
1654608250000|2022-06-07 13:24:10|10238.54|10238.54|10239.46|10239.46|10239.46|10239.46|10238.4|10238.4|0
1654608270000|2022-06-07 13:24:30|10239.56|10239.56|10240.76|10240.76|10240.86|10240.86|10239.56|10239.56|0
1654608280000|2022-06-07 13:24:40|10240.46|10240.46|10240.76|10240.76|10240.76|10240.76|10240.46|10240.46|0
1654608290000|2022-06-07 13:24:50|10240.9|10240.9|10240.9|10240.9|10240.9|10240.9|10240.9|10240.9|0
1654608310000|2022-06-07 13:25:10|10240.67|10240.67|10240.23|10240.23|10240.67|10240.67|10240.23|10240.23|0
1654608330000|2022-06-07 13:25:30|10239.79|10239.79|10240.01|10240.01|10240.01|10240.01|10239.79|10239.79|0
1654608340000|2022-06-07 13:25:40|10239.79|10239.79|10239.31|10239.31|10239.79|10239.79|10239.31|10239.31|0
1654608350000|2022-06-07 13:25:50|10239.07|10239.07|10238.7|10238.7|10239.07|10239.07|10238.54|10238.54|0
1654608360000|2022-06-07 13:26:00|10241.04|10241.04|10241.04|10241.04|10241.04|10241.04|10241.04|10241.04|0
1654608370000|2022-06-07 13:26:10|10241.72|10241.72|10240.58|10240.58|10241.82|10241.82|10240.58|10240.58|0
1654608380000|2022-06-07 13:26:20|10239.9|10239.9|10239.9|10239.9|10239.9|10239.9|10239.9|10239.9|0
1654608390000|2022-06-07 13:26:30|10239.77|10239.77|10239.77|10239.77|10239.77|10239.77|10239.77|10239.77|0
1654608400000|2022-06-07 13:26:40|10239.35|10239.35|10238.64|10238.64|10239.42|10239.42|10238.64|10238.64|0
1654608410000|2022-06-07 13:26:50|10238.96|10238.96|10238.96|10238.96|10238.96|10238.96|10238.64|10238.64|0
1654608420000|2022-06-07 13:27:00|10238.8|10238.8|10238.8|10238.8|10238.8|10238.8|10238.8|10238.8|0
1654608430000|2022-06-07 13:27:10|10238.87|10238.87|10238.87|10238.87|10239.1|10239.1|10238.87|10238.87|0
1654608460000|2022-06-07 13:27:40|10238.44|10238.44|10239.27|10239.27|10239.27|10239.27|10238.26|10238.26|0
1654608470000|2022-06-07 13:27:50|10239.7|10239.7|10240.15|10240.15|10240.15|10240.15|10239.7|10239.7|0
1654608480000|2022-06-07 13:28:00|10240.02|10240.02|10240.02|10240.02|10240.02|10240.02|10240.02|10240.02|0
1654608490000|2022-06-07 13:28:10|10239.58|10239.58|10239.81|10239.81|10239.81|10239.81|10239.58|10239.58|0
1654608500000|2022-06-07 13:28:20|10240.26|10240.26|10240.26|10240.26|10240.26|10240.26|10240.26|10240.26|0
1654608510000|2022-06-07 13:28:30|10239.48|10239.48|10240.07|10240.07|10240.07|10240.07|10239.48|10239.48|0
1654608520000|2022-06-07 13:28:40|10239.99|10239.99|10238.36|10238.36|10239.99|10239.99|10238.36|10238.36|0
1654608530000|2022-06-07 13:28:50|10239.27|10239.27|10239.4|10239.4|10239.41|10239.41|10238.74|10238.74|0
1654608540000|2022-06-07 13:29:00|10239.3|10239.3|10239.23|10239.23|10239.3|10239.3|10239.08|10239.08|0
1654608550000|2022-06-07 13:29:10|10238.84|10238.84|10238.84|10238.84|10238.84|10238.84|10238.84|10238.84|0
1654608560000|2022-06-07 13:29:20|10238.61|10238.61|10238.61|10238.61|10238.61|10238.61|10238.61|10238.61|0
1654608570000|2022-06-07 13:29:30|10238.39|10238.39|10240.78|10240.78|10241.1|10241.1|10238.39|10238.39|0
1654608580000|2022-06-07 13:29:40|10240.42|10240.42|10239.99|10239.99|10240.42|10240.42|10239.99|10239.99|0
1654608590000|2022-06-07 13:29:50|10239.62|10239.62|10238.75|10238.75|10239.62|10239.62|10238.75|10238.75|0
1654608600000|2022-06-07 13:30:00|10237.51|10237.51|10237.76|10237.76|10238.22|10238.22|10236.41|10236.41|0
1654608610000|2022-06-07 13:30:10|10237.48|10237.48|10237.16|10237.16|10237.48|10237.48|10237.16|10237.16|0
1654608620000|2022-06-07 13:30:20|10237.48|10237.48|10237.16|10237.16|10237.48|10237.48|10237.16|10237.16|0
1654608630000|2022-06-07 13:30:30|10237.61|10237.61|10238.74|10238.74|10238.74|10238.74|10237.61|10237.61|0
1654608640000|2022-06-07 13:30:40|10238.62|10238.62|10237.87|10237.87|10238.62|10238.62|10237.87|10237.87|0
1654608650000|2022-06-07 13:30:50|10237.64|10237.64|10237.64|10237.64|10237.64|10237.64|10237.64|10237.64|0
1654608660000|2022-06-07 13:31:00|10238.1|10238.1|10237.15|10237.15|10238.1|10238.1|10237.15|10237.15|0
1654608670000|2022-06-07 13:31:10|10237.25|10237.25|10236.51|10236.51|10237.25|10237.25|10236.51|10236.51|0
1654608680000|2022-06-07 13:31:20|10236.42|10236.42|10235.99|10235.99|10236.42|10236.42|10235.99|10235.99|0
1654608690000|2022-06-07 13:31:30|10235.82|10235.82|10236.55|10236.55|10236.55|10236.55|10235.14|10235.14|0
1654608700000|2022-06-07 13:31:40|10236.13|10236.13|10236.55|10236.55|10236.55|10236.55|10236.13|10236.13|0
1654608710000|2022-06-07 13:31:50|10236.38|10236.38|10236.63|10236.63|10236.63|10236.63|10236.21|10236.21|0
1654608720000|2022-06-07 13:32:00|10236.18|10236.18|10232.98|10232.98|10236.18|10236.18|10232.98|10232.98|0
1654608730000|2022-06-07 13:32:10|10232.56|10232.56|10230.76|10230.76|10232.56|10232.56|10229.65|10229.65|0
1654608740000|2022-06-07 13:32:20|10230.53|10230.53|10230.29|10230.29|10230.53|10230.53|10230.29|10230.29|0
1654608750000|2022-06-07 13:32:30|10230.16|10230.16|10229.24|10229.24|10230.16|10230.16|10229.24|10229.24|0
1654608760000|2022-06-07 13:32:40|10229.01|10229.01|10229.78|10229.78|10230.07|10230.07|10229.01|10229.01|0
1654608770000|2022-06-07 13:32:50|10229.96|10229.96|10234.53|10234.53|10234.53|10234.53|10229.96|10229.96|0
1654608780000|2022-06-07 13:33:00|10234.35|10234.35|10236.28|10236.28|10237.15|10237.15|10234.35|10234.35|0
1654608790000|2022-06-07 13:33:10|10236.36|10236.36|10236.05|10236.05|10236.36|10236.36|10235.43|10235.43|0
1654608800000|2022-06-07 13:33:20|10236.27|10236.27|10236.41|10236.41|10236.41|10236.41|10236.05|10236.05|0
1654608810000|2022-06-07 13:33:30|10236.59|10236.59|10236.77|10236.77|10236.77|10236.77|10236.59|10236.59|0
1654608820000|2022-06-07 13:33:40|10236.94|10236.94|10238.94|10238.94|10238.94|10238.94|10236.94|10236.94|0
1654608830000|2022-06-07 13:33:50|10239.37|10239.37|10237.39|10237.39|10239.37|10239.37|10237.39|10237.39|0
1654608840000|2022-06-07 13:34:00|10237.23|10237.23|10236.82|10236.82|10237.48|10237.48|10236.7|10236.7|0
1654608850000|2022-06-07 13:34:10|10236.38|10236.38|10236.17|10236.17|10236.38|10236.38|10235.73|10235.73|0
1654608860000|2022-06-07 13:34:20|10236.95|10236.95|10237.63|10237.63|10237.63|10237.63|10236.95|10236.95|0
1654608870000|2022-06-07 13:34:30|10236.85|10236.85|10236.85|10236.85|10236.85|10236.85|10236.85|10236.85|0
1654608880000|2022-06-07 13:34:40|10236.32|10236.32|10236.2|10236.2|10236.32|10236.32|10235.33|10235.33|0
1654608890000|2022-06-07 13:34:50|10237.76|10237.76|10238.29|10238.29|10238.44|10238.44|10237.76|10237.76|0
1654608900000|2022-06-07 13:35:00|10237.86|10237.86|10238.89|10238.89|10239.24|10239.24|10237.86|10237.86|0
1654608910000|2022-06-07 13:35:10|10239.11|10239.11|10239.34|10239.34|10239.34|10239.34|10239.11|10239.11|0
1654608920000|2022-06-07 13:35:20|10238.66|10238.66|10237.94|10237.94|10238.72|10238.72|10237.94|10237.94|0
1654608930000|2022-06-07 13:35:30|10238.06|10238.06|10238.2|10238.2|10238.2|10238.2|10238.06|10238.06|0
1654608940000|2022-06-07 13:35:40|10238.98|10238.98|10238.98|10238.98|10238.98|10238.98|10238.98|10238.98|0
1654608950000|2022-06-07 13:35:50|10239.06|10239.06|10239.06|10239.06|10239.06|10239.06|10239.06|10239.06|0
1654608960000|2022-06-07 13:36:00|10239.74|10239.74|10240.07|10240.07|10240.07|10240.07|10239.74|10239.74|0
1654608970000|2022-06-07 13:36:10|10240.25|10240.25|10240.02|10240.02|10240.25|10240.25|10240.02|10240.02|0
1654608980000|2022-06-07 13:36:20|10240.11|10240.11|10240.11|10240.11|10240.11|10240.11|10240.11|10240.11|0
1654608990000|2022-06-07 13:36:30|10240.53|10240.53|10240.28|10240.28|10240.71|10240.71|10240.28|10240.28|0
1654609000000|2022-06-07 13:36:40|10239.85|10239.85|10239.85|10239.85|10239.85|10239.85|10239.85|10239.85|0
1654609020000|2022-06-07 13:37:00|10240.29|10240.29|10240.65|10240.65|10240.65|10240.65|10240.29|10240.29|0
1654609030000|2022-06-07 13:37:10|10241.44|10241.44|10242.85|10242.85|10242.85|10242.85|10241.44|10241.44|0
1654609040000|2022-06-07 13:37:20|10242.62|10242.62|10242.11|10242.11|10243.26|10243.26|10242.11|10242.11|0
1654609050000|2022-06-07 13:37:30|10241.25|10241.25|10241.25|10241.25|10241.25|10241.25|10241.25|10241.25|0
1654609060000|2022-06-07 13:37:40|10241.68|10241.68|10243.02|10243.02|10243.02|10243.02|10241.68|10241.68|0
1654609080000|2022-06-07 13:38:00|10243.11|10243.11|10242.53|10242.53|10243.11|10243.11|10242.53|10242.53|0
1654609090000|2022-06-07 13:38:10|10242.39|10242.39|10238.11|10238.11|10242.39|10242.39|10238.11|10238.11|0
1654609100000|2022-06-07 13:38:20|10237.42|10237.42|10237.07|10237.07|10237.42|10237.42|10237|10237|0
1654609110000|2022-06-07 13:38:30|10236.29|10236.29|10236.52|10236.52|10236.52|10236.52|10236.29|10236.29|0
1654609120000|2022-06-07 13:38:40|10236.06|10236.06|10235.67|10235.67|10236.06|10236.06|10235.1|10235.1|0
1654609130000|2022-06-07 13:38:50|10236.11|10236.11|10236.29|10236.29|10236.89|10236.89|10236.11|10236.11|0
1654609140000|2022-06-07 13:39:00|10236.06|10236.06|10235.83|10235.83|10236.06|10236.06|10235.6|10235.6|0
1654609150000|2022-06-07 13:39:10|10235.38|10235.38|10232.35|10232.35|10235.6|10235.6|10232.35|10232.35|0
1654609160000|2022-06-07 13:39:20|10232.17|10232.17|10232.14|10232.14|10232.17|10232.17|10232|10232|0
1654609170000|2022-06-07 13:39:30|10231.91|10231.91|10231.11|10231.11|10231.91|10231.91|10231.11|10231.11|0
1654609180000|2022-06-07 13:39:40|10230.67|10230.67|10228.18|10228.18|10230.67|10230.67|10228.18|10228.18|0
1654609190000|2022-06-07 13:39:50|10228.28|10228.28|10230.65|10230.65|10230.65|10230.65|10228.28|10228.28|0
1654609200000|2022-06-07 13:40:00|10231.52|10231.52|10231.32|10231.32|10231.52|10231.52|10231.2|10231.2|0
1654609210000|2022-06-07 13:40:10|10230.54|10230.54|10229.87|10229.87|10230.54|10230.54|10229.87|10229.87|0
1654609230000|2022-06-07 13:40:30|10230.02|10230.02|10230.14|10230.14|10230.48|10230.48|10230.02|10230.02|0
1654609240000|2022-06-07 13:40:40|10229.95|10229.95|10233.66|10233.66|10233.66|10233.66|10229.95|10229.95|0
1654609260000|2022-06-07 13:41:00|10234.08|10234.08|10236.21|10236.21|10236.21|10236.21|10234.08|10234.08|0
1654609270000|2022-06-07 13:41:10|10236.3|10236.3|10235.93|10235.93|10236.3|10236.3|10235.93|10235.93|0
1654609280000|2022-06-07 13:41:20|10235.68|10235.68|10235.73|10235.73|10235.73|10235.73|10235.68|10235.68|0
1654609290000|2022-06-07 13:41:30|10235.3|10235.3|10235.3|10235.3|10235.3|10235.3|10235.3|10235.3|0
1654609300000|2022-06-07 13:41:40|10234.94|10234.94|10234.63|10234.63|10234.94|10234.94|10233.9|10233.9|0
1654609310000|2022-06-07 13:41:50|10234.85|10234.85|10235.63|10235.63|10235.63|10235.63|10234.85|10234.85|0
1654609320000|2022-06-07 13:42:00|10235.44|10235.44|10235.44|10235.44|10235.44|10235.44|10235.44|10235.44|0
1654609330000|2022-06-07 13:42:10|10234.66|10234.66|10233.85|10233.85|10234.66|10234.66|10233.85|10233.85|0
1654609340000|2022-06-07 13:42:20|10233.49|10233.49|10233.49|10233.49|10233.49|10233.49|10233.49|10233.49|0
1654609350000|2022-06-07 13:42:30|10232.96|10232.96|10232.07|10232.07|10232.96|10232.96|10232.07|10232.07|0
1654609360000|2022-06-07 13:42:40|10231.85|10231.85|10228.8|10228.8|10231.85|10231.85|10228.8|10228.8|0
1654609370000|2022-06-07 13:42:50|10228.34|10228.34|10228.89|10228.89|10229.33|10229.33|10228.34|10228.34|0
1654609380000|2022-06-07 13:43:00|10227.86|10227.86|10228.24|10228.24|10228.68|10228.68|10227.86|10227.86|0
1654609390000|2022-06-07 13:43:10|10228.1|10228.1|10228.69|10228.69|10228.69|10228.69|10227.62|10227.62|0
1654609400000|2022-06-07 13:43:20|10228.86|10228.86|10232.17|10232.17|10232.17|10232.17|10228.86|10228.86|0
1654609410000|2022-06-07 13:43:30|10232.59|10232.59|10232.59|10232.59|10233.37|10233.37|10232.59|10232.59|0
1654609420000|2022-06-07 13:43:40|10232.42|10232.42|10231.99|10231.99|10232.42|10232.42|10231.99|10231.99|0
1654609430000|2022-06-07 13:43:50|10231.3|10231.3|10230.75|10230.75|10231.3|10231.3|10230.75|10230.75|0
1654609440000|2022-06-07 13:44:00|10229.97|10229.97|10229.55|10229.55|10230.3|10230.3|10229.52|10229.52|0
1654609450000|2022-06-07 13:44:10|10229.47|10229.47|10229.56|10229.56|10229.75|10229.75|10229.47|10229.47|0
1654609460000|2022-06-07 13:44:20|10230.09|10230.09|10230.44|10230.44|10230.44|10230.44|10230.09|10230.09|0
1654609470000|2022-06-07 13:44:30|10230.01|10230.01|10231.74|10231.74|10231.74|10231.74|10230.01|10230.01|0
1654609480000|2022-06-07 13:44:40|10232.41|10232.41|10232.06|10232.06|10232.64|10232.64|10232.06|10232.06|0
1654609490000|2022-06-07 13:44:50|10231.71|10231.71|10231.25|10231.25|10231.71|10231.71|10231.25|10231.25|0
1654609500000|2022-06-07 13:45:00|10231.02|10231.02|10228.91|10228.91|10231.02|10231.02|10228.91|10228.91|0
1654609510000|2022-06-07 13:45:10|10228.23|10228.23|10222.9|10222.9|10228.23|10228.23|10222.58|10222.58|0
1654609520000|2022-06-07 13:45:20|10223.12|10223.12|10224.17|10224.17|10224.17|10224.17|10222.32|10222.32|0
1654609530000|2022-06-07 13:45:30|10224.05|10224.05|10224.05|10224.05|10224.05|10224.05|10224.05|10224.05|0
1654609540000|2022-06-07 13:45:40|10224.3|10224.3|10225.51|10225.51|10225.51|10225.51|10223.86|10223.86|0
1654609550000|2022-06-07 13:45:50|10225.33|10225.33|10227.99|10227.99|10227.99|10227.99|10224.9|10224.9|0
1654609560000|2022-06-07 13:46:00|10227.66|10227.66|10227.07|10227.07|10228.14|10228.14|10227.07|10227.07|0
1654609570000|2022-06-07 13:46:10|10226.84|10226.84|10225.94|10225.94|10227.51|10227.51|10225.94|10225.94|0
1654609590000|2022-06-07 13:46:30|10225.49|10225.49|10224.12|10224.12|10225.49|10225.49|10224.12|10224.12|0
1654609600000|2022-06-07 13:46:40|10223.69|10223.69|10221.97|10221.97|10223.69|10223.69|10221.97|10221.97|0
1654609610000|2022-06-07 13:46:50|10222.19|10222.19|10220.81|10220.81|10222.19|10222.19|10220.81|10220.81|0
1654609620000|2022-06-07 13:47:00|10220.38|10220.38|10219.76|10219.76|10220.38|10220.38|10219.76|10219.76|0
1654609630000|2022-06-07 13:47:10|10219.34|10219.34|10218.9|10218.9|10219.34|10219.34|10218.9|10218.9|0
1654609640000|2022-06-07 13:47:20|10218.57|10218.57|10217.79|10217.79|10218.57|10218.57|10217.79|10217.79|0
1654609650000|2022-06-07 13:47:30|10218.8|10218.8|10218.66|10218.66|10219.58|10219.58|10218.66|10218.66|0
1654609660000|2022-06-07 13:47:40|10218.31|10218.31|10218.68|10218.68|10218.68|10218.68|10218.31|10218.31|0
1654609670000|2022-06-07 13:47:50|10218.24|10218.24|10217.89|10217.89|10218.24|10218.24|10217.89|10217.89|0
1654609680000|2022-06-07 13:48:00|10217.72|10217.72|10217.04|10217.04|10217.72|10217.72|10217.04|10217.04|0
1654609690000|2022-06-07 13:48:10|10216.26|10216.26|10216.26|10216.26|10216.26|10216.26|10216.04|10216.04|0
1654609700000|2022-06-07 13:48:20|10215.84|10215.84|10215.4|10215.4|10215.84|10215.84|10215.4|10215.4|0
1654609710000|2022-06-07 13:48:30|10214.62|10214.62|10216.79|10216.79|10216.79|10216.79|10214.44|10214.44|0
1654609720000|2022-06-07 13:48:40|10216.66|10216.66|10216.23|10216.23|10216.66|10216.66|10216.23|10216.23|0
1654609730000|2022-06-07 13:48:50|10216.05|10216.05|10216.88|10216.88|10217.01|10217.01|10216.05|10216.05|0
1654609740000|2022-06-07 13:49:00|10216.1|10216.1|10217.13|10217.13|10217.13|10217.13|10216.1|10216.1|0
1654609750000|2022-06-07 13:49:10|10217.26|10217.26|10215.86|10215.86|10217.26|10217.26|10215.86|10215.86|0
1654609760000|2022-06-07 13:49:20|10215.35|10215.35|10215.35|10215.35|10215.35|10215.35|10215.35|10215.35|0
1654609770000|2022-06-07 13:49:30|10214.89|10214.89|10214.77|10214.77|10215.22|10215.22|10214.54|10214.54|0
1654609780000|2022-06-07 13:49:40|10214.99|10214.99|10214.99|10214.99|10214.99|10214.99|10214.99|10214.99|0
1654609790000|2022-06-07 13:49:50|10215.21|10215.21|10216.91|10216.91|10216.91|10216.91|10215.21|10215.21|0
1654609800000|2022-06-07 13:50:00|10216.69|10216.69|10218.01|10218.01|10218.01|10218.01|10216.28|10216.28|0
1654609810000|2022-06-07 13:50:10|10219.29|10219.29|10221.75|10221.75|10222.07|10222.07|10219.29|10219.29|0
1654609820000|2022-06-07 13:50:20|10221.98|10221.98|10219.99|10219.99|10221.98|10221.98|10219.99|10219.99|0
1654609830000|2022-06-07 13:50:30|10220.42|10220.42|10220.42|10220.42|10220.42|10220.42|10220.42|10220.42|0
1654609840000|2022-06-07 13:50:40|10220.85|10220.85|10220.18|10220.18|10220.85|10220.85|10220.18|10220.18|0
1654609860000|2022-06-07 13:51:00|10219.95|10219.95|10220.18|10220.18|10220.18|10220.18|10219.95|10219.95|0
1654609870000|2022-06-07 13:51:10|10220.61|10220.61|10223.86|10223.86|10223.86|10223.86|10220.61|10220.61|0
1654609880000|2022-06-07 13:51:20|10224.14|10224.14|10226.92|10226.92|10226.92|10226.92|10224.14|10224.14|0
1654609890000|2022-06-07 13:51:30|10227.21|10227.21|10226.86|10226.86|10227.21|10227.21|10226.86|10226.86|0
1654609900000|2022-06-07 13:51:40|10227.64|10227.64|10228.24|10228.24|10229.02|10229.02|10227.64|10227.64|0
1654609920000|2022-06-07 13:52:00|10229.16|10229.16|10229.16|10229.16|10229.16|10229.16|10229.16|10229.16|0
1654609930000|2022-06-07 13:52:10|10228.37|10228.37|10227.54|10227.54|10228.37|10228.37|10227.25|10227.25|0
1654609940000|2022-06-07 13:52:20|10227.97|10227.97|10227.57|10227.57|10227.97|10227.97|10227.57|10227.57|0
1654609950000|2022-06-07 13:52:30|10227.47|10227.47|10227.04|10227.04|10227.47|10227.47|10227.04|10227.04|0
1654609960000|2022-06-07 13:52:40|10226.85|10226.85|10224.88|10224.88|10226.85|10226.85|10224.88|10224.88|0
1654609970000|2022-06-07 13:52:50|10224.09|10224.09|10223.81|10223.81|10224.09|10224.09|10223.81|10223.81|0
1654609980000|2022-06-07 13:53:00|10224.16|10224.16|10222.9|10222.9|10224.39|10224.39|10222.9|10222.9|0
1654609990000|2022-06-07 13:53:10|10222.74|10222.74|10222.74|10222.74|10222.74|10222.74|10222.74|10222.74|0
1654610010000|2022-06-07 13:53:30|10222.62|10222.62|10222.26|10222.26|10222.62|10222.62|10222.26|10222.26|0
1654610020000|2022-06-07 13:53:40|10221.83|10221.83|10222.69|10222.69|10222.81|10222.81|10221.83|10221.83|0
1654610030000|2022-06-07 13:53:50|10222.46|10222.46|10219.31|10219.31|10222.46|10222.46|10219.31|10219.31|0
1654610040000|2022-06-07 13:54:00|10219.43|10219.43|10218.3|10218.3|10219.43|10219.43|10218.3|10218.3|0
1654610050000|2022-06-07 13:54:10|10218.08|10218.08|10218.22|10218.22|10218.22|10218.22|10217.99|10217.99|0
1654610060000|2022-06-07 13:54:20|10218.03|10218.03|10217.74|10217.74|10218.03|10218.03|10217.55|10217.55|0
1654610070000|2022-06-07 13:54:30|10217.61|10217.61|10216.47|10216.47|10217.61|10217.61|10216.47|10216.47|0
1654610080000|2022-06-07 13:54:40|10217.25|10217.25|10218.75|10218.75|10219.62|10219.62|10217.25|10217.25|0
1654610090000|2022-06-07 13:54:50|10218.85|10218.85|10217.82|10217.82|10218.85|10218.85|10217.72|10217.72|0
1654610100000|2022-06-07 13:55:00|10216.97|10216.97|10217.97|10217.97|10217.97|10217.97|10216.97|10216.97|0
1654610110000|2022-06-07 13:55:10|10217.65|10217.65|10217.49|10217.49|10217.65|10217.65|10217.49|10217.49|0
1654610120000|2022-06-07 13:55:20|10216.7|10216.7|10216.7|10216.7|10216.7|10216.7|10216.7|10216.7|0
1654610130000|2022-06-07 13:55:30|10216.34|10216.34|10215.95|10215.95|10216.34|10216.34|10215.95|10215.95|0
1654610140000|2022-06-07 13:55:40|10216.13|10216.13|10216.13|10216.13|10216.13|10216.13|10216.13|10216.13|0
1654610150000|2022-06-07 13:55:50|10216.35|10216.35|10216.71|10216.71|10216.8|10216.8|10216.23|10216.23|0
1654610160000|2022-06-07 13:56:00|10216.93|10216.93|10216.09|10216.09|10216.93|10216.93|10216.09|10216.09|0
1654610170000|2022-06-07 13:56:10|10215.15|10215.15|10212.88|10212.88|10215.15|10215.15|10212.88|10212.88|0
1654610180000|2022-06-07 13:56:20|10212.03|10212.03|10212.37|10212.37|10212.37|10212.37|10211.93|10211.93|0
1654610190000|2022-06-07 13:56:30|10212.23|10212.23|10212.36|10212.36|10212.36|10212.36|10212.23|10212.23|0
1654610200000|2022-06-07 13:56:40|10212.79|10212.79|10212.56|10212.56|10212.79|10212.79|10212.56|10212.56|0
1654610210000|2022-06-07 13:56:50|10212.24|10212.24|10212.09|10212.09|10212.44|10212.44|10211.31|10211.31|0
1654610220000|2022-06-07 13:57:00|10211.31|10211.31|10211.83|10211.83|10212.14|10212.14|10211.23|10211.23|0
1654610230000|2022-06-07 13:57:10|10211.37|10211.37|10204.99|10204.99|10211.37|10211.37|10204.99|10204.99|0
1654610240000|2022-06-07 13:57:20|10204.77|10204.77|10203.05|10203.05|10204.96|10204.96|10203.05|10203.05|0
1654610250000|2022-06-07 13:57:30|10203.14|10203.14|10204.21|10204.21|10204.43|10204.43|10203.14|10203.14|0
1654610260000|2022-06-07 13:57:40|10203.99|10203.99|10203.86|10203.86|10203.99|10203.99|10203.46|10203.46|0
1654610270000|2022-06-07 13:57:50|10203.38|10203.38|10202.14|10202.14|10203.38|10203.38|10202.14|10202.14|0
1654610280000|2022-06-07 13:58:00|10201.92|10201.92|10201.92|10201.92|10201.92|10201.92|10201.92|10201.92|0
1654610290000|2022-06-07 13:58:10|10202.36|10202.36|10202.16|10202.16|10202.59|10202.59|10202.16|10202.16|0
1654610300000|2022-06-07 13:58:20|10202.38|10202.38|10202.25|10202.25|10202.38|10202.38|10202.25|10202.25|0
1654610320000|2022-06-07 13:58:40|10202.02|10202.02|10200.77|10200.77|10202.02|10202.02|10199.76|10199.76|0
1654610340000|2022-06-07 13:59:00|10200.41|10200.41|10198.84|10198.84|10200.89|10200.89|10198.84|10198.84|0
1654610350000|2022-06-07 13:59:10|10198.64|10198.64|10198.83|10198.83|10199.07|10199.07|10197.98|10197.98|0
1654610360000|2022-06-07 13:59:20|10198.35|10198.35|10199.13|10199.13|10199.13|10199.13|10198.35|10198.35|0
1654610370000|2022-06-07 13:59:30|10199.36|10199.36|10197.95|10197.95|10200.02|10200.02|10197.95|10197.95|0
1654610380000|2022-06-07 13:59:40|10198.73|10198.73|10198.31|10198.31|10198.73|10198.73|10198.31|10198.31|0
1654610390000|2022-06-07 13:59:50|10197.78|10197.78|10194.01|10194.01|10197.78|10197.78|10194.01|10194.01|0
1654610400000|2022-06-07 14:00:00|10194.19|10194.19|10194.35|10194.35|10194.35|10194.35|10192.32|10192.32|0
1654610410000|2022-06-07 14:00:10|10194.3|10194.3|10195.66|10195.66|10195.85|10195.85|10194.3|10194.3|0
1654610420000|2022-06-07 14:00:20|10196.09|10196.09|10196.09|10196.09|10196.09|10196.09|10196.09|10196.09|0
1654610430000|2022-06-07 14:00:30|10196.24|10196.24|10195.75|10195.75|10196.24|10196.24|10195.61|10195.61|0
1654610440000|2022-06-07 14:00:40|10195.88|10195.88|10195.74|10195.74|10195.88|10195.88|10195.74|10195.74|0
1654610450000|2022-06-07 14:00:50|10195.3|10195.3|10196.1|10196.1|10196.1|10196.1|10195.3|10195.3|0
1654610460000|2022-06-07 14:01:00|10196.97|10196.97|10198.65|10198.65|10199.33|10199.33|10196.83|10196.83|0
1654610470000|2022-06-07 14:01:10|10198.87|10198.87|10198.42|10198.42|10198.87|10198.87|10198.29|10198.29|0
1654610480000|2022-06-07 14:01:20|10198.85|10198.85|10199.39|10199.39|10199.39|10199.39|10198.85|10198.85|0
1654610490000|2022-06-07 14:01:30|10199.57|10199.57|10199.7|10199.7|10199.7|10199.7|10199.57|10199.57|0
1654610510000|2022-06-07 14:01:50|10199.93|10199.93|10200.15|10200.15|10200.42|10200.42|10199.93|10199.93|0
1654610520000|2022-06-07 14:02:00|10200.6|10200.6|10200.32|10200.32|10200.78|10200.78|10200|10200|0
1654610530000|2022-06-07 14:02:10|10200.16|10200.16|10200.62|10200.62|10200.85|10200.85|10200.16|10200.16|0
1654610540000|2022-06-07 14:02:20|10201.28|10201.28|10202.41|10202.41|10202.88|10202.88|10201.22|10201.22|0
1654610550000|2022-06-07 14:02:30|10202.18|10202.18|10202.18|10202.18|10202.18|10202.18|10202.18|10202.18|0
1654610560000|2022-06-07 14:02:40|10202.7|10202.7|10206.06|10206.06|10206.06|10206.06|10202.7|10202.7|0
1654610570000|2022-06-07 14:02:50|10205.28|10205.28|10205.99|10205.99|10205.99|10205.99|10204.81|10204.81|0
1654610580000|2022-06-07 14:03:00|10205.82|10205.82|10205.82|10205.82|10205.82|10205.82|10205.82|10205.82|0
1654610590000|2022-06-07 14:03:10|10206.07|10206.07|10206.73|10206.73|10206.73|10206.73|10206.07|10206.07|0
1654610600000|2022-06-07 14:03:20|10206.29|10206.29|10206.34|10206.34|10206.43|10206.43|10206.29|10206.29|0
1654610610000|2022-06-07 14:03:30|10206.53|10206.53|10206.76|10206.76|10206.98|10206.98|10206.53|10206.53|0
1654610620000|2022-06-07 14:03:40|10207.01|10207.01|10207.01|10207.01|10207.01|10207.01|10207.01|10207.01|0
1654610630000|2022-06-07 14:03:50|10206.82|10206.82|10207.57|10207.57|10207.57|10207.57|10206.82|10206.82|0
1654610640000|2022-06-07 14:04:00|10207.64|10207.64|10208.7|10208.7|10209.25|10209.25|10207.64|10207.64|0
1654610650000|2022-06-07 14:04:10|10209.13|10209.13|10208.47|10208.47|10209.13|10209.13|10208.3|10208.3|0
1654610660000|2022-06-07 14:04:20|10208.3|10208.3|10210.79|10210.79|10210.79|10210.79|10208.3|10208.3|0
1654610670000|2022-06-07 14:04:30|10211.02|10211.02|10209.4|10209.4|10211.02|10211.02|10209.4|10209.4|0
1654610680000|2022-06-07 14:04:40|10208.97|10208.97|10208.89|10208.89|10208.97|10208.97|10208.74|10208.74|0
1654610690000|2022-06-07 14:04:50|10209.07|10209.07|10209.16|10209.16|10209.26|10209.26|10208.63|10208.63|0
1654610700000|2022-06-07 14:05:00|10209.32|10209.32|10209.32|10209.32|10210.1|10210.1|10209.32|10209.32|0
1654610710000|2022-06-07 14:05:10|10209.64|10209.64|10209.32|10209.32|10209.64|10209.64|10209.32|10209.32|0
1654610720000|2022-06-07 14:05:20|10209.75|10209.75|10210.43|10210.43|10211.42|10211.42|10209.75|10209.75|0
1654610730000|2022-06-07 14:05:30|10211.21|10211.21|10212.1|10212.1|10212.1|10212.1|10211.21|10211.21|0
1654610750000|2022-06-07 14:05:50|10211.87|10211.87|10211.64|10211.64|10211.87|10211.87|10211.64|10211.64|0
1654610760000|2022-06-07 14:06:00|10211.89|10211.89|10211.97|10211.97|10212.07|10212.07|10211.89|10211.89|0
1654610770000|2022-06-07 14:06:10|10212.14|10212.14|10215.49|10215.49|10215.49|10215.49|10211.93|10211.93|0
1654610790000|2022-06-07 14:06:30|10215.06|10215.06|10214.1|10214.1|10215.06|10215.06|10214.1|10214.1|0
1654610800000|2022-06-07 14:06:40|10213.87|10213.87|10213.51|10213.51|10213.87|10213.87|10213.51|10213.51|0
1654610810000|2022-06-07 14:06:50|10213.08|10213.08|10210.46|10210.46|10213.08|10213.08|10210.46|10210.46|0
1654610820000|2022-06-07 14:07:00|10209.66|10209.66|10208.88|10208.88|10209.66|10209.66|10208.66|10208.66|0
1654610830000|2022-06-07 14:07:10|10209.03|10209.03|10208.2|10208.2|10209.03|10209.03|10208.2|10208.2|0
1654610840000|2022-06-07 14:07:20|10207.97|10207.97|10208.1|10208.1|10208.2|10208.2|10207.88|10207.88|0
1654610850000|2022-06-07 14:07:30|10208.3|10208.3|10208.3|10208.3|10208.3|10208.3|10208.3|10208.3|0
1654610860000|2022-06-07 14:07:40|10207.52|10207.52|10205.57|10205.57|10207.52|10207.52|10205.57|10205.57|0
1654610870000|2022-06-07 14:07:50|10204.79|10204.79|10205.88|10205.88|10206.11|10206.11|10204.79|10204.79|0
1654610880000|2022-06-07 14:08:00|10206.11|10206.11|10206.34|10206.34|10206.34|10206.34|10206.11|10206.11|0
1654610890000|2022-06-07 14:08:10|10206.8|10206.8|10206.8|10206.8|10206.8|10206.8|10206.8|10206.8|0
1654610900000|2022-06-07 14:08:20|10205.79|10205.79|10205.28|10205.28|10205.79|10205.79|10205.28|10205.28|0
1654610910000|2022-06-07 14:08:30|10205.21|10205.21|10204.97|10204.97|10205.21|10205.21|10204.97|10204.97|0
1654610920000|2022-06-07 14:08:40|10204.62|10204.62|10203.1|10203.1|10204.62|10204.62|10203.1|10203.1|0
1654610930000|2022-06-07 14:08:50|10202.74|10202.74|10202.74|10202.74|10202.74|10202.74|10202.74|10202.74|0
1654610940000|2022-06-07 14:09:00|10202.51|10202.51|10202.51|10202.51|10202.74|10202.74|10202.51|10202.51|0
1654610960000|2022-06-07 14:09:20|10202.37|10202.37|10202.3|10202.3|10202.37|10202.37|10202.3|10202.3|0
1654610970000|2022-06-07 14:09:30|10202.66|10202.66|10202.66|10202.66|10202.66|10202.66|10202.66|10202.66|0
1654610980000|2022-06-07 14:09:40|10203.44|10203.44|10204.54|10204.54|10204.54|10204.54|10203.44|10203.44|0
1654610990000|2022-06-07 14:09:50|10204.36|10204.36|10204.69|10204.69|10205.14|10205.14|10203.58|10203.58|0
1654611000000|2022-06-07 14:10:00|10204.27|10204.27|10204.52|10204.52|10204.95|10204.95|10204.27|10204.27|0
1654611010000|2022-06-07 14:10:10|10204.17|10204.17|10203.51|10203.51|10204.17|10204.17|10203.51|10203.51|0
1654611020000|2022-06-07 14:10:20|10203.84|10203.84|10203.84|10203.84|10203.84|10203.84|10203.84|10203.84|0
1654611030000|2022-06-07 14:10:30|10204.21|10204.21|10205.41|10205.41|10205.41|10205.41|10204.21|10204.21|0
1654611040000|2022-06-07 14:10:40|10205.86|10205.86|10205.71|10205.71|10206.04|10206.04|10205.71|10205.71|0
1654611060000|2022-06-07 14:11:00|10204.93|10204.93|10205.8|10205.8|10205.8|10205.8|10204.93|10204.93|0
1654611070000|2022-06-07 14:11:10|10206.17|10206.17|10206.39|10206.39|10206.39|10206.39|10206.17|10206.17|0
1654611080000|2022-06-07 14:11:20|10206.81|10206.81|10206.64|10206.64|10206.81|10206.81|10206.64|10206.64|0
1654611090000|2022-06-07 14:11:30|10207.42|10207.42|10206.27|10206.27|10207.42|10207.42|10206.27|10206.27|0
1654611100000|2022-06-07 14:11:40|10206.11|10206.11|10206.11|10206.11|10206.11|10206.11|10206.11|10206.11|0
1654611110000|2022-06-07 14:11:50|10206.25|10206.25|10208.28|10208.28|10208.28|10208.28|10206.25|10206.25|0
1654611120000|2022-06-07 14:12:00|10208.53|10208.53|10207.15|10207.15|10208.53|10208.53|10207.01|10207.01|0
1654611130000|2022-06-07 14:12:10|10206.47|10206.47|10206.47|10206.47|10206.47|10206.47|10206.47|10206.47|0
1654611140000|2022-06-07 14:12:20|10206.24|10206.24|10207.02|10207.02|10207.02|10207.02|10206.24|10206.24|0
1654611150000|2022-06-07 14:12:30|10207.32|10207.32|10207.17|10207.17|10207.32|10207.32|10207.17|10207.17|0
1654611160000|2022-06-07 14:12:40|10206.95|10206.95|10206.74|10206.74|10207.17|10207.17|10206.74|10206.74|0
1654611170000|2022-06-07 14:12:50|10206.51|10206.51|10206.31|10206.31|10206.96|10206.96|10206.31|10206.31|0
1654611180000|2022-06-07 14:13:00|10207.09|10207.09|10207.37|10207.37|10207.37|10207.37|10207.09|10207.09|0
1654611200000|2022-06-07 14:13:20|10207.85|10207.85|10207.29|10207.29|10207.85|10207.85|10207.29|10207.29|0
1654611210000|2022-06-07 14:13:30|10207.15|10207.15|10207.64|10207.64|10207.64|10207.64|10207.15|10207.15|0
1654611220000|2022-06-07 14:13:40|10207.94|10207.94|10207.94|10207.94|10207.94|10207.94|10207.94|10207.94|0
1654611230000|2022-06-07 14:13:50|10207.15|10207.15|10207.29|10207.29|10207.29|10207.29|10207.15|10207.15|0
1654611240000|2022-06-07 14:14:00|10207.45|10207.45|10207.45|10207.45|10207.82|10207.82|10207.45|10207.45|0
1654611250000|2022-06-07 14:14:10|10207.63|10207.63|10207.56|10207.56|10207.63|10207.63|10207.44|10207.44|0
1654611260000|2022-06-07 14:14:20|10207.43|10207.43|10207.43|10207.43|10207.43|10207.43|10207.43|10207.43|0
1654611270000|2022-06-07 14:14:30|10207|10207|10207.15|10207.15|10207.15|10207.15|10207|10207|0
1654611280000|2022-06-07 14:14:40|10206.93|10206.93|10207.14|10207.14|10207.36|10207.36|10206.93|10206.93|0
1654611300000|2022-06-07 14:15:00|10207.39|10207.39|10207.39|10207.39|10207.39|10207.39|10207.39|10207.39|0
1654611310000|2022-06-07 14:15:10|10207.16|10207.16|10206.99|10206.99|10207.16|10207.16|10206.99|10206.99|0
1654611320000|2022-06-07 14:15:20|10206.13|10206.13|10205.41|10205.41|10206.13|10206.13|10205.41|10205.41|0
1654611330000|2022-06-07 14:15:30|10206.01|10206.01|10205.17|10205.17|10206.01|10206.01|10205.17|10205.17|0
1654611340000|2022-06-07 14:15:40|10206.73|10206.73|10206.38|10206.38|10207.16|10207.16|10205.95|10205.95|0
1654611350000|2022-06-07 14:15:50|10206.81|10206.81|10206.03|10206.03|10207.04|10207.04|10206.03|10206.03|0
1654611360000|2022-06-07 14:16:00|10206.26|10206.26|10206.49|10206.49|10206.49|10206.49|10206.26|10206.26|0
1654611370000|2022-06-07 14:16:10|10206.69|10206.69|10206.84|10206.84|10208.47|10208.47|10206.41|10206.41|0
1654611380000|2022-06-07 14:16:20|10207.06|10207.06|10207.98|10207.98|10207.98|10207.98|10207.06|10207.06|0
1654611390000|2022-06-07 14:16:30|10207.53|10207.53|10207.96|10207.96|10207.96|10207.96|10207.3|10207.3|0
1654611400000|2022-06-07 14:16:40|10207.73|10207.73|10208.1|10208.1|10208.47|10208.47|10207.57|10207.57|0
1654611410000|2022-06-07 14:16:50|10208.19|10208.19|10207.6|10207.6|10208.38|10208.38|10207.6|10207.6|0
1654611420000|2022-06-07 14:17:00|10207.15|10207.15|10207.15|10207.15|10207.15|10207.15|10207.15|10207.15|0
1654611430000|2022-06-07 14:17:10|10207.37|10207.37|10207.37|10207.37|10207.37|10207.37|10207.37|10207.37|0
1654611440000|2022-06-07 14:17:20|10207.83|10207.83|10208.01|10208.01|10208.01|10208.01|10207.83|10207.83|0
1654611450000|2022-06-07 14:17:30|10208.33|10208.33|10208.83|10208.83|10208.83|10208.83|10208.33|10208.33|0
1654611460000|2022-06-07 14:17:40|10208.39|10208.39|10209.4|10209.4|10209.76|10209.76|10208.39|10208.39|0
1654611470000|2022-06-07 14:17:50|10209.82|10209.82|10209.57|10209.57|10210|10210|10209.57|10209.57|0
1654611480000|2022-06-07 14:18:00|10209.9|10209.9|10209.42|10209.42|10209.9|10209.9|10209.04|10209.04|0
1654611490000|2022-06-07 14:18:10|10209.84|10209.84|10209.98|10209.98|10209.98|10209.98|10209.84|10209.84|0
1654611500000|2022-06-07 14:18:20|10210.16|10210.16|10210.82|10210.82|10211.04|10211.04|10210.16|10210.16|0
1654611510000|2022-06-07 14:18:30|10210.6|10210.6|10210.13|10210.13|10210.76|10210.76|10210.13|10210.13|0
1654611520000|2022-06-07 14:18:40|10209.76|10209.76|10210.46|10210.46|10210.46|10210.46|10209.76|10209.76|0
1654611530000|2022-06-07 14:18:50|10210.29|10210.29|10210.36|10210.36|10210.36|10210.36|10210.29|10210.29|0
1654611550000|2022-06-07 14:19:10|10210.18|10210.18|10209.08|10209.08|10210.18|10210.18|10209.08|10209.08|0
1654611560000|2022-06-07 14:19:20|10209.26|10209.26|10209.35|10209.35|10209.35|10209.35|10209.17|10209.17|0
1654611570000|2022-06-07 14:19:30|10209.12|10209.12|10208.68|10208.68|10209.12|10209.12|10208.68|10208.68|0
1654611580000|2022-06-07 14:19:40|10208.44|10208.44|10208.27|10208.27|10208.44|10208.44|10208.27|10208.27|0
1654611590000|2022-06-07 14:19:50|10208.09|10208.09|10208.54|10208.54|10208.54|10208.54|10208.09|10208.09|0
1654611600000|2022-06-07 14:20:00|10208.69|10208.69|10208.08|10208.08|10208.69|10208.69|10208.08|10208.08|0
1654611620000|2022-06-07 14:20:20|10207.56|10207.56|10207.56|10207.56|10207.56|10207.56|10207.56|10207.56|0
1654611630000|2022-06-07 14:20:30|10207.24|10207.24|10207.24|10207.24|10207.24|10207.24|10207.24|10207.24|0
1654611640000|2022-06-07 14:20:40|10206.81|10206.81|10206.81|10206.81|10206.81|10206.81|10206.81|10206.81|0
1654611650000|2022-06-07 14:20:50|10206.58|10206.58|10206.15|10206.15|10206.58|10206.58|10206.15|10206.15|0
1654611660000|2022-06-07 14:21:00|10206.37|10206.37|10206.21|10206.21|10206.8|10206.8|10206.21|10206.21|0
1654611670000|2022-06-07 14:21:10|10206.07|10206.07|10206.07|10206.07|10206.07|10206.07|10206.07|10206.07|0
1654611680000|2022-06-07 14:21:20|10206.29|10206.29|10206.24|10206.24|10206.29|10206.29|10206.01|10206.01|0
1654611690000|2022-06-07 14:21:30|10205.81|10205.81|10207.37|10207.37|10207.37|10207.37|10205.81|10205.81|0
1654611700000|2022-06-07 14:21:40|10207.6|10207.6|10211.44|10211.44|10211.44|10211.44|10207.6|10207.6|0
1654611710000|2022-06-07 14:21:50|10210.66|10210.66|10213.7|10213.7|10214.48|10214.48|10210.49|10210.49|0
1654611720000|2022-06-07 14:22:00|10212.92|10212.92|10214.78|10214.78|10214.78|10214.78|10212.92|10212.92|0
1654611730000|2022-06-07 14:22:10|10214.6|10214.6|10214.44|10214.44|10214.6|10214.6|10214.44|10214.44|0
1654611740000|2022-06-07 14:22:20|10214.21|10214.21|10214.21|10214.21|10214.21|10214.21|10214.21|10214.21|0
1654611750000|2022-06-07 14:22:30|10214.99|10214.99|10214.99|10214.99|10214.99|10214.99|10214.99|10214.99|0
1654611760000|2022-06-07 14:22:40|10215.68|10215.68|10216.3|10216.3|10216.62|10216.62|10215.68|10215.68|0
1654611770000|2022-06-07 14:22:50|10217.08|10217.08|10219.22|10219.22|10219.4|10219.4|10217.08|10217.08|0
1654611780000|2022-06-07 14:23:00|10219.29|10219.29|10220.15|10220.15|10220.24|10220.24|10219.29|10219.29|0
1654611790000|2022-06-07 14:23:10|10219.96|10219.96|10220.14|10220.14|10220.14|10220.14|10219.77|10219.77|0
1654611800000|2022-06-07 14:23:20|10219.92|10219.92|10220.04|10220.04|10220.04|10220.04|10219.92|10219.92|0
1654611810000|2022-06-07 14:23:30|10219.26|10219.26|10220.16|10220.16|10220.59|10220.59|10219.03|10219.03|0
1654611820000|2022-06-07 14:23:40|10220.29|10220.29|10220.29|10220.29|10220.29|10220.29|10220.29|10220.29|0
1654611830000|2022-06-07 14:23:50|10219.87|10219.87|10218.95|10218.95|10219.87|10219.87|10218.86|10218.86|0
1654611840000|2022-06-07 14:24:00|10219.25|10219.25|10219.25|10219.25|10219.25|10219.25|10219.25|10219.25|0
1654611860000|2022-06-07 14:24:20|10220.81|10220.81|10221.15|10221.15|10221.47|10221.47|10220.59|10220.59|0
1654611870000|2022-06-07 14:24:30|10221.02|10221.02|10221.2|10221.2|10221.2|10221.2|10221.02|10221.02|0
1654611880000|2022-06-07 14:24:40|10221.57|10221.57|10221.74|10221.74|10221.74|10221.74|10221.57|10221.57|0
1654611890000|2022-06-07 14:24:50|10222.07|10222.07|10221.82|10221.82|10222.73|10222.73|10221.82|10221.82|0
1654611900000|2022-06-07 14:25:00|10221.64|10221.64|10221.64|10221.64|10221.64|10221.64|10221.64|10221.64|0
1654611910000|2022-06-07 14:25:10|10221.22|10221.22|10220.23|10220.23|10221.22|10221.22|10220.23|10220.23|0
1654611930000|2022-06-07 14:25:30|10220.01|10220.01|10220.01|10220.01|10220.01|10220.01|10220.01|10220.01|0
1654611940000|2022-06-07 14:25:40|10219.85|10219.85|10221|10221|10221|10221|10219.85|10219.85|0
1654611950000|2022-06-07 14:25:50|10221.35|10221.35|10223.6|10223.6|10223.6|10223.6|10221.17|10221.17|0
1654611960000|2022-06-07 14:26:00|10223.73|10223.73|10222.82|10222.82|10223.82|10223.82|10222.82|10222.82|0
1654611970000|2022-06-07 14:26:10|10222.99|10222.99|10223.68|10223.68|10223.87|10223.87|10222.99|10222.99|0
1654611980000|2022-06-07 14:26:20|10224.55|10224.55|10224.5|10224.5|10224.87|10224.87|10224.5|10224.5|0
1654611990000|2022-06-07 14:26:30|10223.72|10223.72|10223.79|10223.79|10224.01|10224.01|10223.43|10223.43|0
1654612000000|2022-06-07 14:26:40|10224.11|10224.11|10224.73|10224.73|10224.73|10224.73|10224.11|10224.11|0
1654612010000|2022-06-07 14:26:50|10224.98|10224.98|10226.03|10226.03|10226.03|10226.03|10224.98|10224.98|0
1654612020000|2022-06-07 14:27:00|10226.4|10226.4|10228.9|10228.9|10228.9|10228.9|10226.4|10226.4|0
1654612030000|2022-06-07 14:27:10|10228.05|10228.05|10228.05|10228.05|10228.05|10228.05|10228.05|10228.05|0
1654612040000|2022-06-07 14:27:20|10228.28|10228.28|10228.96|10228.96|10228.96|10228.96|10228.28|10228.28|0
1654612050000|2022-06-07 14:27:30|10229.19|10229.19|10230.01|10230.01|10230.28|10230.28|10229.19|10229.19|0
1654612060000|2022-06-07 14:27:40|10230.5|10230.5|10230.5|10230.5|10230.73|10230.73|10230.5|10230.5|0
1654612070000|2022-06-07 14:27:50|10229.72|10229.72|10231.21|10231.21|10231.21|10231.21|10229.72|10229.72|0
1654612080000|2022-06-07 14:28:00|10231.43|10231.43|10239.78|10239.78|10239.78|10239.78|10231.43|10231.43|0
1654612090000|2022-06-07 14:28:10|10239.43|10239.43|10238.12|10238.12|10239.43|10239.43|10237.6|10237.6|0
1654612100000|2022-06-07 14:28:20|10237.94|10237.94|10238.08|10238.08|10238.18|10238.18|10237.75|10237.75|0
1654612110000|2022-06-07 14:28:30|10238.26|10238.26|10238.26|10238.26|10238.26|10238.26|10238.26|10238.26|0
1654612120000|2022-06-07 14:28:40|10237.96|10237.96|10237.12|10237.12|10237.96|10237.96|10236.96|10236.96|0
1654612130000|2022-06-07 14:28:50|10237.34|10237.34|10236.76|10236.76|10237.34|10237.34|10236.76|10236.76|0
1654612150000|2022-06-07 14:29:10|10236.67|10236.67|10241.29|10241.29|10241.29|10241.29|10236.67|10236.67|0
1654612160000|2022-06-07 14:29:20|10241.06|10241.06|10242.38|10242.38|10242.38|10242.38|10241.06|10241.06|0
1654612170000|2022-06-07 14:29:30|10242.66|10242.66|10243.64|10243.64|10243.64|10243.64|10242.66|10242.66|0
1654612180000|2022-06-07 14:29:40|10243.26|10243.26|10242.07|10242.07|10243.45|10243.45|10242.07|10242.07|0
1654612190000|2022-06-07 14:29:50|10242.4|10242.4|10242.16|10242.16|10242.4|10242.4|10241.53|10241.53|0
1654612200000|2022-06-07 14:30:00|10241.93|10241.93|10242.65|10242.65|10244.03|10244.03|10241.93|10241.93|0
1654612210000|2022-06-07 14:30:10|10242.5|10242.5|10242.34|10242.34|10242.5|10242.5|10242.34|10242.34|0
1654612220000|2022-06-07 14:30:20|10242.18|10242.18|10242.36|10242.36|10242.36|10242.36|10242.18|10242.18|0
1654612230000|2022-06-07 14:30:30|10241.58|10241.58|10241.94|10241.94|10241.94|10241.94|10241.51|10241.51|0
1654612240000|2022-06-07 14:30:40|10242.04|10242.04|10242.51|10242.51|10242.51|10242.51|10242.04|10242.04|0
1654612250000|2022-06-07 14:30:50|10242.32|10242.32|10242.32|10242.32|10242.98|10242.98|10242.32|10242.32|0
1654612260000|2022-06-07 14:31:00|10241.54|10241.54|10242.48|10242.48|10242.48|10242.48|10241.36|10241.36|0
1654612270000|2022-06-07 14:31:10|10242.72|10242.72|10242.72|10242.72|10242.72|10242.72|10242.72|10242.72|0
1654612280000|2022-06-07 14:31:20|10242.54|10242.54|10242.38|10242.38|10242.54|10242.54|10242.38|10242.38|0
1654612300000|2022-06-07 14:31:40|10242.5|10242.5|10243.17|10243.17|10243.17|10243.17|10242.38|10242.38|0
1654612310000|2022-06-07 14:31:50|10243.26|10243.26|10243.45|10243.45|10243.45|10243.45|10243.26|10243.26|0
1654612320000|2022-06-07 14:32:00|10243.67|10243.67|10243.43|10243.43|10243.67|10243.67|10243.43|10243.43|0
1654612330000|2022-06-07 14:32:10|10243.21|10243.21|10242.99|10242.99|10243.21|10243.21|10242.99|10242.99|0
1654612350000|2022-06-07 14:32:30|10243.42|10243.42|10246.95|10246.95|10246.95|10246.95|10243.42|10243.42|0
1654612360000|2022-06-07 14:32:40|10246.17|10246.17|10246.17|10246.17|10246.17|10246.17|10246.17|10246.17|0
1654612370000|2022-06-07 14:32:50|10245.94|10245.94|10245.19|10245.19|10245.94|10245.94|10245.19|10245.19|0
1654612380000|2022-06-07 14:33:00|10245.61|10245.61|10246.39|10246.39|10246.39|10246.39|10245.61|10245.61|0
1654612400000|2022-06-07 14:33:20|10246.61|10246.61|10248.98|10248.98|10248.98|10248.98|10246.61|10246.61|0
1654612410000|2022-06-07 14:33:30|10248.9|10248.9|10248.61|10248.61|10248.9|10248.9|10248.61|10248.61|0
1654612420000|2022-06-07 14:33:40|10248.45|10248.45|10248.58|10248.58|10248.81|10248.81|10248.13|10248.13|0
1654612430000|2022-06-07 14:33:50|10249.46|10249.46|10252.89|10252.89|10253.02|10253.02|10249.46|10249.46|0
1654612440000|2022-06-07 14:34:00|10252.72|10252.72|10253.57|10253.57|10253.57|10253.57|10252.72|10252.72|0
1654612450000|2022-06-07 14:34:10|10253.76|10253.76|10256.2|10256.2|10256.2|10256.2|10253.76|10253.76|0
1654612460000|2022-06-07 14:34:20|10256.64|10256.64|10257.63|10257.63|10257.63|10257.63|10256.47|10256.47|0
1654612470000|2022-06-07 14:34:30|10257.9|10257.9|10258.63|10258.63|10259.09|10259.09|10257.6|10257.6|0
1654612480000|2022-06-07 14:34:40|10259.07|10259.07|10259.37|10259.37|10259.39|10259.39|10258.91|10258.91|0
1654612490000|2022-06-07 14:34:50|10259.59|10259.59|10259.99|10259.99|10259.99|10259.99|10259.59|10259.59|0
1654612500000|2022-06-07 14:35:00|10259.82|10259.82|10261.23|10261.23|10261.41|10261.41|10259.82|10259.82|0
1654612510000|2022-06-07 14:35:10|10261.07|10261.07|10262.52|10262.52|10262.52|10262.52|10261.07|10261.07|0
1654612520000|2022-06-07 14:35:20|10262.75|10262.75|10262.56|10262.56|10263.41|10263.41|10262.56|10262.56|0
1654612530000|2022-06-07 14:35:30|10262.75|10262.75|10262.88|10262.88|10262.88|10262.88|10262.75|10262.75|0
1654612540000|2022-06-07 14:35:40|10262.43|10262.43|10262.43|10262.43|10262.43|10262.43|10262.43|10262.43|0
1654612550000|2022-06-07 14:35:50|10262.6|10262.6|10261.99|10261.99|10262.6|10262.6|10261.55|10261.55|0
1654612560000|2022-06-07 14:36:00|10262.77|10262.77|10262.77|10262.77|10262.77|10262.77|10262.77|10262.77|0
1654612570000|2022-06-07 14:36:10|10261.99|10261.99|10262.7|10262.7|10262.7|10262.7|10261.92|10261.92|0
1654612580000|2022-06-07 14:36:20|10263.07|10263.07|10265.72|10265.72|10265.72|10265.72|10263.07|10263.07|0
1654612590000|2022-06-07 14:36:30|10265.93|10265.93|10266.15|10266.15|10266.15|10266.15|10265.93|10265.93|0
1654612600000|2022-06-07 14:36:40|10266.37|10266.37|10266.59|10266.59|10266.81|10266.81|10266.37|10266.37|0
1654612610000|2022-06-07 14:36:50|10267.37|10267.37|10267.53|10267.53|10267.53|10267.53|10267.37|10267.37|0
1654612620000|2022-06-07 14:37:00|10267.7|10267.7|10268.22|10268.22|10268.22|10268.22|10267.7|10267.7|0
1654612630000|2022-06-07 14:37:10|10268.08|10268.08|10272.59|10272.59|10272.59|10272.59|10267.94|10267.94|0
1654612640000|2022-06-07 14:37:20|10272.96|10272.96|10273.67|10273.67|10274.37|10274.37|10272.81|10272.81|0
1654612650000|2022-06-07 14:37:30|10273.45|10273.45|10272.5|10272.5|10273.45|10273.45|10272.5|10272.5|0
1654612660000|2022-06-07 14:37:40|10272.34|10272.34|10271.56|10271.56|10272.34|10272.34|10271.56|10271.56|0
1654612690000|2022-06-07 14:38:10|10272.24|10272.24|10272.89|10272.89|10273.06|10273.06|10272.24|10272.24|0
1654612700000|2022-06-07 14:38:20|10275.24|10275.24|10274.58|10274.58|10275.24|10275.24|10274.58|10274.58|0
1654612710000|2022-06-07 14:38:30|10274.35|10274.35|10274.9|10274.9|10274.9|10274.9|10274.35|10274.35|0
1654612720000|2022-06-07 14:38:40|10275.08|10275.08|10275.08|10275.08|10275.08|10275.08|10275.08|10275.08|0
1654612730000|2022-06-07 14:38:50|10274.86|10274.86|10274.86|10274.86|10274.86|10274.86|10274.86|10274.86|0
1654612740000|2022-06-07 14:39:00|10276.07|10276.07|10276.82|10276.82|10277.17|10277.17|10276.07|10276.07|0
1654612750000|2022-06-07 14:39:10|10277.05|10277.05|10278.47|10278.47|10278.72|10278.72|10277.05|10277.05|0
1654612760000|2022-06-07 14:39:20|10278.69|10278.69|10275.93|10275.93|10278.69|10278.69|10275.93|10275.93|0
1654612770000|2022-06-07 14:39:30|10275.7|10275.7|10274.45|10274.45|10276.23|10276.23|10274.45|10274.45|0
1654612780000|2022-06-07 14:39:40|10274.89|10274.89|10275.31|10275.31|10275.31|10275.31|10274.89|10274.89|0
1654612790000|2022-06-07 14:39:50|10275.41|10275.41|10275.41|10275.41|10275.41|10275.41|10275.41|10275.41|0
1654612800000|2022-06-07 14:40:00|10275.64|10275.64|10274.48|10274.48|10275.64|10275.64|10274.48|10274.48|0
1654612810000|2022-06-07 14:40:10|10274.92|10274.92|10274.96|10274.96|10275.31|10275.31|10274.83|10274.83|0
1654612820000|2022-06-07 14:40:20|10274.18|10274.18|10274|10274|10274.18|10274.18|10273.4|10273.4|0
1654612830000|2022-06-07 14:40:30|10273.06|10273.06|10271.99|10271.99|10273.06|10273.06|10271.99|10271.99|0
1654612840000|2022-06-07 14:40:40|10272.77|10272.77|10273.52|10273.52|10273.52|10273.52|10272.77|10272.77|0
1654612850000|2022-06-07 14:40:50|10273.74|10273.74|10273.47|10273.47|10273.74|10273.74|10273.47|10273.47|0
1654612860000|2022-06-07 14:41:00|10273.69|10273.69|10273.14|10273.14|10273.69|10273.69|10272.68|10272.68|0
1654612870000|2022-06-07 14:41:10|10273.05|10273.05|10272.34|10272.34|10273.05|10273.05|10272.34|10272.34|0
1654612880000|2022-06-07 14:41:20|10271.61|10271.61|10272.39|10272.39|10272.81|10272.81|10271.61|10271.61|0
1654612890000|2022-06-07 14:41:30|10272.81|10272.81|10272.09|10272.09|10272.81|10272.81|10271.93|10271.93|0
1654612900000|2022-06-07 14:41:40|10272.32|10272.32|10273.78|10273.78|10273.78|10273.78|10272.32|10272.32|0
1654612910000|2022-06-07 14:41:50|10273.94|10273.94|10274.73|10274.73|10274.73|10274.73|10273.94|10273.94|0
1654612920000|2022-06-07 14:42:00|10275.37|10275.37|10275.56|10275.56|10275.74|10275.74|10275.37|10275.37|0
1654612930000|2022-06-07 14:42:10|10275.34|10275.34|10276.14|10276.14|10276.14|10276.14|10275.34|10275.34|0
1654612940000|2022-06-07 14:42:20|10275.97|10275.97|10276.32|10276.32|10276.32|10276.32|10275.97|10275.97|0
1654612950000|2022-06-07 14:42:30|10276.47|10276.47|10276.94|10276.94|10276.94|10276.94|10276.47|10276.47|0
1654612960000|2022-06-07 14:42:40|10277.73|10277.73|10277.55|10277.55|10277.73|10277.73|10277.55|10277.55|0
1654612970000|2022-06-07 14:42:50|10277.37|10277.37|10277.55|10277.55|10277.55|10277.55|10276.94|10276.94|0
1654612980000|2022-06-07 14:43:00|10277.82|10277.82|10277.82|10277.82|10277.82|10277.82|10277.82|10277.82|0
1654612990000|2022-06-07 14:43:10|10278.05|10278.05|10277.6|10277.6|10278.05|10278.05|10277.15|10277.15|0
1654613000000|2022-06-07 14:43:20|10276.82|10276.82|10276.68|10276.68|10276.82|10276.82|10276.68|10276.68|0
1654613010000|2022-06-07 14:43:30|10276.77|10276.77|10275.74|10275.74|10276.77|10276.77|10275.74|10275.74|0
1654613030000|2022-06-07 14:43:50|10275.39|10275.39|10275.85|10275.85|10275.85|10275.85|10275.21|10275.21|0
1654613040000|2022-06-07 14:44:00|10275.73|10275.73|10275.88|10275.88|10275.88|10275.88|10275.73|10275.73|0
1654613050000|2022-06-07 14:44:10|10275.32|10275.32|10275.22|10275.22|10275.32|10275.32|10275.22|10275.22|0
1654613060000|2022-06-07 14:44:20|10274.97|10274.97|10274.32|10274.32|10274.97|10274.97|10274.09|10274.09|0
1654613070000|2022-06-07 14:44:30|10275.3|10275.3|10275.63|10275.63|10275.63|10275.63|10274.98|10274.98|0
1654613080000|2022-06-07 14:44:40|10276.97|10276.97|10276.97|10276.97|10276.97|10276.97|10276.97|10276.97|0
1654613090000|2022-06-07 14:44:50|10277.19|10277.19|10279.09|10279.09|10279.09|10279.09|10277.19|10277.19|0
1654613100000|2022-06-07 14:45:00|10280.04|10280.04|10280.97|10280.97|10280.97|10280.97|10280.04|10280.04|0
1654613110000|2022-06-07 14:45:10|10280.75|10280.75|10280.97|10280.97|10280.97|10280.97|10280.75|10280.75|0
1654613120000|2022-06-07 14:45:20|10281.75|10281.75|10281.75|10281.75|10281.75|10281.75|10281.75|10281.75|0
1654613130000|2022-06-07 14:45:30|10282.25|10282.25|10283.48|10283.48|10283.48|10283.48|10282.25|10282.25|0
1654613140000|2022-06-07 14:45:40|10283.84|10283.84|10283.66|10283.66|10283.84|10283.84|10283.66|10283.66|0
1654613150000|2022-06-07 14:45:50|10284.12|10284.12|10285.15|10285.15|10285.15|10285.15|10284.12|10284.12|0
1654613160000|2022-06-07 14:46:00|10285.05|10285.05|10284.34|10284.34|10285.12|10285.12|10284.34|10284.34|0
1654613170000|2022-06-07 14:46:10|10285.21|10285.21|10283.88|10283.88|10285.21|10285.21|10283.88|10283.88|0
1654613180000|2022-06-07 14:46:20|10284.06|10284.06|10283.83|10283.83|10284.06|10284.06|10283.6|10283.6|0
1654613190000|2022-06-07 14:46:30|10283.66|10283.66|10282.75|10282.75|10283.66|10283.66|10282.75|10282.75|0
1654613200000|2022-06-07 14:46:40|10281.97|10281.97|10281.4|10281.4|10281.97|10281.97|10281.19|10281.19|0
1654613210000|2022-06-07 14:46:50|10280.96|10280.96|10280.12|10280.12|10280.96|10280.96|10280.12|10280.12|0
1654613220000|2022-06-07 14:47:00|10279.34|10279.34|10278.97|10278.97|10279.34|10279.34|10278.84|10278.84|0
1654613230000|2022-06-07 14:47:10|10279.22|10279.22|10277.66|10277.66|10279.22|10279.22|10277.66|10277.66|0
1654613240000|2022-06-07 14:47:20|10277.75|10277.75|10277.75|10277.75|10277.75|10277.75|10277.75|10277.75|0
1654613250000|2022-06-07 14:47:30|10277.52|10277.52|10277.52|10277.52|10277.52|10277.52|10277.52|10277.52|0
1654613260000|2022-06-07 14:47:40|10277.3|10277.3|10277.53|10277.53|10277.53|10277.53|10277.3|10277.3|0
1654613270000|2022-06-07 14:47:50|10278.31|10278.31|10280.8|10280.8|10280.98|10280.98|10278.31|10278.31|0
1654613280000|2022-06-07 14:48:00|10280.62|10280.62|10281.43|10281.43|10281.43|10281.43|10280.62|10280.62|0
1654613290000|2022-06-07 14:48:10|10281.08|10281.08|10282.09|10282.09|10282.31|10282.31|10281.08|10281.08|0
1654613300000|2022-06-07 14:48:20|10282.31|10282.31|10282.08|10282.08|10282.5|10282.5|10281.85|10281.85|0
1654613310000|2022-06-07 14:48:30|10281.48|10281.48|10283.61|10283.61|10283.61|10283.61|10281.48|10281.48|0
1654613320000|2022-06-07 14:48:40|10284.39|10284.39|10284.84|10284.84|10284.84|10284.84|10284.39|10284.39|0
1654613350000|2022-06-07 14:49:10|10285.17|10285.17|10284.06|10284.06|10285.17|10285.17|10281.87|10281.87|0
1654613360000|2022-06-07 14:49:20|10283.73|10283.73|10284.91|10284.91|10285.1|10285.1|10283.73|10283.73|0
1654613370000|2022-06-07 14:49:30|10285.13|10285.13|10285.36|10285.36|10285.6|10285.6|10285.13|10285.13|0
1654613400000|2022-06-07 14:50:00|10285.45|10285.45|10285.84|10285.84|10285.84|10285.84|10285.45|10285.45|0
1654613410000|2022-06-07 14:50:10|10285.71|10285.71|10285.52|10285.52|10285.71|10285.71|10285.52|10285.52|0
1654613420000|2022-06-07 14:50:20|10285.64|10285.64|10287.36|10287.36|10287.36|10287.36|10285.64|10285.64|0
1654613430000|2022-06-07 14:50:30|10286.91|10286.91|10287.28|10287.28|10287.28|10287.28|10286.69|10286.69|0
1654613440000|2022-06-07 14:50:40|10287.4|10287.4|10288.08|10288.08|10288.08|10288.08|10287.4|10287.4|0
1654613450000|2022-06-07 14:50:50|10287.96|10287.96|10287.71|10287.71|10287.96|10287.96|10287.71|10287.71|0
1654613460000|2022-06-07 14:51:00|10288.14|10288.14|10288.49|10288.49|10288.49|10288.49|10288.14|10288.14|0
1654613470000|2022-06-07 14:51:10|10288.32|10288.32|10288.32|10288.32|10288.32|10288.32|10288.32|10288.32|0
1654613480000|2022-06-07 14:51:20|10288.77|10288.77|10288.77|10288.77|10288.77|10288.77|10288.77|10288.77|0
1654613490000|2022-06-07 14:51:30|10288.55|10288.55|10288.77|10288.77|10288.77|10288.77|10288.55|10288.55|0
1654613510000|2022-06-07 14:51:50|10288.9|10288.9|10287.99|10287.99|10288.9|10288.9|10287.99|10287.99|0
1654613520000|2022-06-07 14:52:00|10288.17|10288.17|10288.6|10288.6|10288.6|10288.6|10288.17|10288.17|0
1654613530000|2022-06-07 14:52:10|10288.82|10288.82|10288.56|10288.56|10289|10289|10288.56|10288.56|0
1654613540000|2022-06-07 14:52:20|10288.99|10288.99|10288.99|10288.99|10288.99|10288.99|10288.99|10288.99|0
1654613550000|2022-06-07 14:52:30|10290.55|10290.55|10290.55|10290.55|10290.55|10290.55|10290.55|10290.55|0
1654613560000|2022-06-07 14:52:40|10291.33|10291.33|10292.42|10292.42|10292.42|10292.42|10291.33|10291.33|0
1654613570000|2022-06-07 14:52:50|10292.65|10292.65|10292.82|10292.82|10292.82|10292.82|10292.65|10292.65|0
1654613580000|2022-06-07 14:53:00|10292.6|10292.6|10292.63|10292.63|10292.82|10292.82|10292.6|10292.6|0
1654613600000|2022-06-07 14:53:20|10292.19|10292.19|10292.19|10292.19|10292.19|10292.19|10292.19|10292.19|0
1654613610000|2022-06-07 14:53:30|10291.94|10291.94|10291.94|10291.94|10291.94|10291.94|10291.94|10291.94|0
1654613620000|2022-06-07 14:53:40|10292.72|10292.72|10292.72|10292.72|10292.72|10292.72|10292.72|10292.72|0
1654613630000|2022-06-07 14:53:50|10292.53|10292.53|10292.36|10292.36|10292.53|10292.53|10292.36|10292.36|0
1654613640000|2022-06-07 14:54:00|10292.52|10292.52|10292.86|10292.86|10292.86|10292.86|10292.52|10292.52|0
1654613650000|2022-06-07 14:54:10|10292.08|10292.08|10292.08|10292.08|10292.08|10292.08|10292.08|10292.08|0
1654613660000|2022-06-07 14:54:20|10291.3|10291.3|10291.3|10291.3|10291.3|10291.3|10291.3|10291.3|0
1654613670000|2022-06-07 14:54:30|10291.47|10291.47|10291.93|10291.93|10291.93|10291.93|10291.47|10291.47|0
1654613680000|2022-06-07 14:54:40|10292.71|10292.71|10292.71|10292.71|10292.71|10292.71|10292.71|10292.71|0
1654613690000|2022-06-07 14:54:50|10291.93|10291.93|10291.93|10291.93|10291.93|10291.93|10291.75|10291.75|0
1654613700000|2022-06-07 14:55:00|10291.12|10291.12|10290.43|10290.43|10291.12|10291.12|10290.08|10290.08|0
1654613710000|2022-06-07 14:55:10|10290.61|10290.61|10290.61|10290.61|10290.61|10290.61|10290.61|10290.61|0
1654613720000|2022-06-07 14:55:20|10290.17|10290.17|10288.19|10288.19|10290.17|10290.17|10288.13|10288.13|0
1654613730000|2022-06-07 14:55:30|10288.04|10288.04|10287.96|10287.96|10288.19|10288.19|10287.96|10287.96|0
1654613740000|2022-06-07 14:55:40|10287.89|10287.89|10288.98|10288.98|10289.16|10289.16|10287.8|10287.8|0
1654613750000|2022-06-07 14:55:50|10289.13|10289.13|10289.79|10289.79|10289.91|10289.91|10289.13|10289.13|0
1654613760000|2022-06-07 14:56:00|10290.13|10290.13|10290.38|10290.38|10290.38|10290.38|10290.13|10290.13|0
1654613790000|2022-06-07 14:56:30|10289.6|10289.6|10290.38|10290.38|10291.17|10291.17|10289.6|10289.6|0
1654613800000|2022-06-07 14:56:40|10289.96|10289.96|10289.73|10289.73|10289.96|10289.96|10289.73|10289.73|0
1654613810000|2022-06-07 14:56:50|10289.55|10289.55|10289.4|10289.4|10289.55|10289.55|10289.4|10289.4|0
1654613820000|2022-06-07 14:57:00|10289.18|10289.18|10289.68|10289.68|10289.68|10289.68|10289.18|10289.18|0
1654613830000|2022-06-07 14:57:10|10289.45|10289.45|10289.2|10289.2|10289.45|10289.45|10288.91|10288.91|0
1654613850000|2022-06-07 14:57:30|10288.98|10288.98|10289.02|10289.02|10289.02|10289.02|10288.8|10288.8|0
1654613860000|2022-06-07 14:57:40|10289.46|10289.46|10287.94|10287.94|10289.92|10289.92|10287.94|10287.94|0
1654613870000|2022-06-07 14:57:50|10287.68|10287.68|10290.05|10290.05|10290.3|10290.3|10287.68|10287.68|0
1654613880000|2022-06-07 14:58:00|10290.18|10290.18|10290.45|10290.45|10290.45|10290.45|10290.03|10290.03|0
1654613890000|2022-06-07 14:58:10|10290.88|10290.88|10290.35|10290.35|10290.88|10290.88|10290.23|10290.23|0
1654613900000|2022-06-07 14:58:20|10290.81|10290.81|10288.34|10288.34|10290.81|10290.81|10288.34|10288.34|0
1654613910000|2022-06-07 14:58:30|10287.56|10287.56|10287.06|10287.06|10287.56|10287.56|10287.06|10287.06|0
1654613920000|2022-06-07 14:58:40|10287.84|10287.84|10288.35|10288.35|10288.35|10288.35|10287.84|10287.84|0
1654613930000|2022-06-07 14:58:50|10287.99|10287.99|10287.76|10287.76|10287.99|10287.99|10287.76|10287.76|0
1654613940000|2022-06-07 14:59:00|10287.53|10287.53|10285.96|10285.96|10287.53|10287.53|10285.57|10285.57|0
1654613950000|2022-06-07 14:59:10|10286.04|10286.04|10285.47|10285.47|10286.04|10286.04|10285.47|10285.47|0
1654613960000|2022-06-07 14:59:20|10285.22|10285.22|10285.4|10285.4|10285.4|10285.4|10285.22|10285.22|0
1654613970000|2022-06-07 14:59:30|10284.95|10284.95|10284.95|10284.95|10285.17|10285.17|10284.95|10284.95|0
1654613980000|2022-06-07 14:59:40|10285.07|10285.07|10285.07|10285.07|10285.07|10285.07|10285.07|10285.07|0
1654613990000|2022-06-07 14:59:50|10284.85|10284.85|10286.02|10286.02|10286.02|10286.02|10284.85|10284.85|0
1654614000000|2022-06-07 15:00:00|10285.79|10285.79|10286.12|10286.12|10286.12|10286.12|10285.7|10285.7|0
1654614010000|2022-06-07 15:00:10|10285.96|10285.96|10285.96|10285.96|10285.96|10285.96|10285.96|10285.96|0
1654614030000|2022-06-07 15:00:30|10285.84|10285.84|10285.26|10285.26|10285.84|10285.84|10285.26|10285.26|0
1654614040000|2022-06-07 15:00:40|10285.71|10285.71|10285.71|10285.71|10285.71|10285.71|10285.71|10285.71|0
1654614060000|2022-06-07 15:01:00|10285.58|10285.58|10285.58|10285.58|10285.58|10285.58|10285.58|10285.58|0
1654614070000|2022-06-07 15:01:10|10286.4|10286.4|10285.25|10285.25|10286.4|10286.4|10285.07|10285.07|0
1654614080000|2022-06-07 15:01:20|10285.71|10285.71|10285.4|10285.4|10285.71|10285.71|10285.4|10285.4|0
1654614090000|2022-06-07 15:01:30|10285.63|10285.63|10285.63|10285.63|10285.63|10285.63|10285.63|10285.63|0
1654614100000|2022-06-07 15:01:40|10286.02|10286.02|10286.02|10286.02|10286.02|10286.02|10286.02|10286.02|0
1654614110000|2022-06-07 15:01:50|10285.85|10285.85|10285.62|10285.62|10285.85|10285.85|10285.62|10285.62|0
1654614120000|2022-06-07 15:02:00|10285.78|10285.78|10285.57|10285.57|10285.78|10285.78|10285.57|10285.57|0
1654614130000|2022-06-07 15:02:10|10285.44|10285.44|10285.44|10285.44|10285.44|10285.44|10285.44|10285.44|0
1654614150000|2022-06-07 15:02:30|10285.35|10285.35|10284.92|10284.92|10285.47|10285.47|10284.69|10284.69|0
1654614160000|2022-06-07 15:02:40|10284.76|10284.76|10284.28|10284.28|10284.76|10284.76|10284.28|10284.28|0
1654614170000|2022-06-07 15:02:50|10284.4|10284.4|10284.5|10284.5|10284.73|10284.73|10284.28|10284.28|0
1654614180000|2022-06-07 15:03:00|10284.28|10284.28|10284.28|10284.28|10284.71|10284.71|10284.28|10284.28|0
1654614190000|2022-06-07 15:03:10|10284.02|10284.02|10282.82|10282.82|10284.19|10284.19|10282.82|10282.82|0
1654614200000|2022-06-07 15:03:20|10283.61|10283.61|10283.61|10283.61|10283.61|10283.61|10283.61|10283.61|0
1654614210000|2022-06-07 15:03:30|10283.21|10283.21|10283.21|10283.21|10283.21|10283.21|10283.21|10283.21|0
1654614220000|2022-06-07 15:03:40|10283.04|10283.04|10283.04|10283.04|10283.04|10283.04|10283.04|10283.04|0
1654614230000|2022-06-07 15:03:50|10283.2|10283.2|10283.2|10283.2|10283.2|10283.2|10283.2|10283.2|0
1654614250000|2022-06-07 15:04:10|10282.97|10282.97|10283.01|10283.01|10283.01|10283.01|10282.78|10282.78|0
1654614260000|2022-06-07 15:04:20|10282.92|10282.92|10283.23|10283.23|10283.23|10283.23|10282.77|10282.77|0
1654614270000|2022-06-07 15:04:30|10283.39|10283.39|10283.39|10283.39|10283.39|10283.39|10283.39|10283.39|0
1654614280000|2022-06-07 15:04:40|10283.02|10283.02|10281.36|10281.36|10283.02|10283.02|10281.36|10281.36|0
1654614290000|2022-06-07 15:04:50|10281.55|10281.55|10281.55|10281.55|10281.55|10281.55|10281.55|10281.55|0
1654614300000|2022-06-07 15:05:00|10281.32|10281.32|10279.89|10279.89|10281.32|10281.32|10279.89|10279.89|0
1654614310000|2022-06-07 15:05:10|10279.67|10279.67|10279.57|10279.57|10279.79|10279.79|10279.35|10279.35|0
1654614320000|2022-06-07 15:05:20|10278.79|10278.79|10280.16|10280.16|10280.35|10280.35|10278.79|10278.79|0
1654614330000|2022-06-07 15:05:30|10280.04|10280.04|10279.67|10279.67|10280.04|10280.04|10279.67|10279.67|0
1654614340000|2022-06-07 15:05:40|10279.44|10279.44|10279.13|10279.13|10279.9|10279.9|10279.13|10279.13|0
1654614350000|2022-06-07 15:05:50|10279.04|10279.04|10279.13|10279.13|10279.13|10279.13|10279.04|10279.04|0
1654614360000|2022-06-07 15:06:00|10278.78|10278.78|10279.1|10279.1|10279.27|10279.27|10278.27|10278.27|0
1654614370000|2022-06-07 15:06:10|10278.91|10278.91|10279.27|10279.27|10279.69|10279.69|10278.91|10278.91|0
1654614380000|2022-06-07 15:06:20|10279.04|10279.04|10279.27|10279.27|10279.27|10279.27|10279.04|10279.04|0
1654614400000|2022-06-07 15:06:40|10279.49|10279.49|10279.27|10279.27|10279.49|10279.49|10279.27|10279.27|0
1654614410000|2022-06-07 15:06:50|10279.01|10279.01|10280|10280|10280|10280|10279.01|10279.01|0
1654614420000|2022-06-07 15:07:00|10279.76|10279.76|10279.54|10279.54|10279.93|10279.93|10279.54|10279.54|0
1654614430000|2022-06-07 15:07:10|10279.32|10279.32|10279.32|10279.32|10279.32|10279.32|10279.32|10279.32|0
1654614460000|2022-06-07 15:07:40|10279.19|10279.19|10280.85|10280.85|10280.95|10280.95|10279.03|10279.03|0
1654614470000|2022-06-07 15:07:50|10281.08|10281.08|10280.14|10280.14|10281.63|10281.63|10280.14|10280.14|0
1654614480000|2022-06-07 15:08:00|10279.98|10279.98|10279.82|10279.82|10279.98|10279.98|10279.82|10279.82|0
1654614490000|2022-06-07 15:08:10|10279.59|10279.59|10279.68|10279.68|10279.68|10279.68|10279.36|10279.36|0
1654614500000|2022-06-07 15:08:20|10279.19|10279.19|10279.19|10279.19|10279.19|10279.19|10278.76|10278.76|0
1654614510000|2022-06-07 15:08:30|10279.64|10279.64|10281.31|10281.31|10281.31|10281.31|10279.64|10279.64|0
1654614520000|2022-06-07 15:08:40|10281.09|10281.09|10281.09|10281.09|10281.31|10281.31|10281.09|10281.09|0
1654614530000|2022-06-07 15:08:50|10280.86|10280.86|10280.79|10280.79|10280.86|10280.86|10280.79|10280.79|0
1654614540000|2022-06-07 15:09:00|10280.01|10280.01|10280.01|10280.01|10280.01|10280.01|10280.01|10280.01|0
1654614550000|2022-06-07 15:09:10|10279.62|10279.62|10279.84|10279.84|10279.84|10279.84|10279.62|10279.62|0
1654614560000|2022-06-07 15:09:20|10279.22|10279.22|10278.97|10278.97|10279.22|10279.22|10278.97|10278.97|0
1654614570000|2022-06-07 15:09:30|10278.74|10278.74|10278.52|10278.52|10278.9|10278.9|10278.52|10278.52|0
1654614580000|2022-06-07 15:09:40|10278.29|10278.29|10277.78|10277.78|10278.66|10278.66|10277.78|10277.78|0
1654614590000|2022-06-07 15:09:50|10277.69|10277.69|10277.18|10277.18|10277.69|10277.69|10277.18|10277.18|0
1654614600000|2022-06-07 15:10:00|10277.01|10277.01|10277.01|10277.01|10277.01|10277.01|10277.01|10277.01|0
1654614610000|2022-06-07 15:10:10|10276.78|10276.78|10276.78|10276.78|10277.01|10277.01|10276.78|10276.78|0
1654614620000|2022-06-07 15:10:20|10276.56|10276.56|10274.74|10274.74|10276.56|10276.56|10274.13|10274.13|0
1654614630000|2022-06-07 15:10:30|10274.35|10274.35|10272.5|10272.5|10274.35|10274.35|10272.5|10272.5|0
1654614640000|2022-06-07 15:10:40|10272.17|10272.17|10272.82|10272.82|10272.82|10272.82|10272.17|10272.17|0
1654614650000|2022-06-07 15:10:50|10273.1|10273.1|10277.2|10277.2|10277.2|10277.2|10273.01|10273.01|0
1654614660000|2022-06-07 15:11:00|10276.42|10276.42|10278|10278|10278|10278|10276.42|10276.42|0
1654614680000|2022-06-07 15:11:20|10278.23|10278.23|10278.23|10278.23|10278.23|10278.23|10278.23|10278.23|0
1654614690000|2022-06-07 15:11:30|10278.01|10278.01|10276.86|10276.86|10278.01|10278.01|10276.52|10276.52|0
1654614700000|2022-06-07 15:11:40|10276.71|10276.71|10276.33|10276.33|10276.71|10276.71|10276.14|10276.14|0
1654614710000|2022-06-07 15:11:50|10276.26|10276.26|10275.99|10275.99|10276.36|10276.36|10275.99|10275.99|0
1654614720000|2022-06-07 15:12:00|10276.32|10276.32|10275.45|10275.45|10276.32|10276.32|10274.76|10274.76|0
1654614730000|2022-06-07 15:12:10|10275.31|10275.31|10275.31|10275.31|10275.31|10275.31|10275.31|10275.31|0
1654614740000|2022-06-07 15:12:20|10275.05|10275.05|10274.84|10274.84|10275.28|10275.28|10274.84|10274.84|0
1654614750000|2022-06-07 15:12:30|10275.01|10275.01|10273.29|10273.29|10275.01|10275.01|10273.29|10273.29|0
1654614760000|2022-06-07 15:12:40|10273.51|10273.51|10273.69|10273.69|10273.69|10273.69|10273.51|10273.51|0
1654614770000|2022-06-07 15:12:50|10272.91|10272.91|10273.63|10273.63|10273.63|10273.63|10272.91|10272.91|0
1654614780000|2022-06-07 15:13:00|10273.4|10273.4|10272.62|10272.62|10273.4|10273.4|10272.62|10272.62|0
1654614790000|2022-06-07 15:13:10|10272.79|10272.79|10274.41|10274.41|10274.41|10274.41|10272.79|10272.79|0
1654614800000|2022-06-07 15:13:20|10275.19|10275.19|10276.54|10276.54|10276.54|10276.54|10275.19|10275.19|0
1654614810000|2022-06-07 15:13:30|10276.47|10276.47|10276.4|10276.4|10276.47|10276.47|10276.04|10276.04|0
1654614820000|2022-06-07 15:13:40|10276.24|10276.24|10276.42|10276.42|10276.42|10276.42|10276.24|10276.24|0
1654614830000|2022-06-07 15:13:50|10276.6|10276.6|10276.07|10276.07|10276.6|10276.6|10276.07|10276.07|0
1654614840000|2022-06-07 15:14:00|10275.89|10275.89|10275.89|10275.89|10275.89|10275.89|10275.89|10275.89|0
1654614850000|2022-06-07 15:14:10|10275.45|10275.45|10275.79|10275.79|10275.79|10275.79|10275.45|10275.45|0
1654614860000|2022-06-07 15:14:20|10275.88|10275.88|10275.53|10275.53|10275.88|10275.88|10275.36|10275.36|0
1654614870000|2022-06-07 15:14:30|10275.69|10275.69|10275.69|10275.69|10275.69|10275.69|10275.53|10275.53|0
1654614880000|2022-06-07 15:14:40|10274.91|10274.91|10274.5|10274.5|10274.91|10274.91|10274.48|10274.48|0
1654614890000|2022-06-07 15:14:50|10274.11|10274.11|10274.24|10274.24|10274.24|10274.24|10274.11|10274.11|0
1654614900000|2022-06-07 15:15:00|10274.52|10274.52|10273.47|10273.47|10274.71|10274.71|10273.28|10273.28|0
1654614910000|2022-06-07 15:15:10|10273.39|10273.39|10273.2|10273.2|10273.39|10273.39|10273.2|10273.2|0
1654614920000|2022-06-07 15:15:20|10272.97|10272.97|10271.44|10271.44|10272.97|10272.97|10270.45|10270.45|0
1654614930000|2022-06-07 15:15:30|10271.35|10271.35|10269.91|10269.91|10271.35|10271.35|10269.91|10269.91|0
1654614940000|2022-06-07 15:15:40|10270.12|10270.12|10270.81|10270.81|10270.81|10270.81|10270.02|10270.02|0
1654614950000|2022-06-07 15:15:50|10270.96|10270.96|10271.08|10271.08|10271.39|10271.39|10270.84|10270.84|0
1654614960000|2022-06-07 15:16:00|10270.84|10270.84|10271.77|10271.77|10271.77|10271.77|10270.68|10270.68|0
1654614970000|2022-06-07 15:16:10|10272.2|10272.2|10272.44|10272.44|10272.44|10272.44|10272.02|10272.02|0
1654614980000|2022-06-07 15:16:20|10272.22|10272.22|10272.22|10272.22|10272.22|10272.22|10272.22|10272.22|0
1654615000000|2022-06-07 15:16:40|10272.34|10272.34|10272.09|10272.09|10272.34|10272.34|10272.09|10272.09|0
1654615010000|2022-06-07 15:16:50|10272.25|10272.25|10272.98|10272.98|10272.98|10272.98|10272.09|10272.09|0
1654615020000|2022-06-07 15:17:00|10272.49|10272.49|10272.26|10272.26|10272.49|10272.49|10272.26|10272.26|0
1654615030000|2022-06-07 15:17:10|10272.03|10272.03|10272.03|10272.03|10272.03|10272.03|10272.03|10272.03|0
1654615050000|2022-06-07 15:17:30|10271.8|10271.8|10271.23|10271.23|10271.8|10271.8|10271.23|10271.23|0
1654615060000|2022-06-07 15:17:40|10270.79|10270.79|10270.93|10270.93|10270.93|10270.93|10270.7|10270.7|0
1654615070000|2022-06-07 15:17:50|10270.78|10270.78|10270.45|10270.45|10270.78|10270.78|10270.45|10270.45|0
1654615080000|2022-06-07 15:18:00|10270.35|10270.35|10270.35|10270.35|10270.35|10270.35|10270.35|10270.35|0
1654615090000|2022-06-07 15:18:10|10270.23|10270.23|10269.15|10269.15|10270.23|10270.23|10268.19|10268.19|0
1654615100000|2022-06-07 15:18:20|10269.06|10269.06|10269.2|10269.2|10269.2|10269.2|10269.06|10269.06|0
1654615110000|2022-06-07 15:18:30|10268.42|10268.42|10267.16|10267.16|10268.42|10268.42|10267.16|10267.16|0
1654615120000|2022-06-07 15:18:40|10267.32|10267.32|10267.52|10267.52|10267.74|10267.74|10267.32|10267.32|0
1654615150000|2022-06-07 15:19:10|10267.74|10267.74|10267.67|10267.67|10267.9|10267.9|10267.67|10267.67|0
1654615180000|2022-06-07 15:19:40|10267.42|10267.42|10266.85|10266.85|10267.42|10267.42|10266.57|10266.57|0
1654615190000|2022-06-07 15:19:50|10266.73|10266.73|10265.8|10265.8|10266.73|10266.73|10265.8|10265.8|0
1654615200000|2022-06-07 15:20:00|10265.67|10265.67|10265.76|10265.76|10266.24|10266.24|10265.63|10265.63|0
1654615210000|2022-06-07 15:20:10|10265.98|10265.98|10266.11|10266.11|10266.76|10266.76|10265.98|10265.98|0
1654615220000|2022-06-07 15:20:20|10266.29|10266.29|10264.71|10264.71|10266.36|10266.36|10264.71|10264.71|0
1654615230000|2022-06-07 15:20:30|10264.55|10264.55|10265.22|10265.22|10265.55|10265.55|10264.55|10264.55|0
1654615240000|2022-06-07 15:20:40|10265.4|10265.4|10265.33|10265.33|10265.49|10265.49|10265.33|10265.33|0
1654615250000|2022-06-07 15:20:50|10264.55|10264.55|10264.11|10264.11|10264.55|10264.55|10264.11|10264.11|0
1654615260000|2022-06-07 15:21:00|10263.98|10263.98|10263.88|10263.88|10263.98|10263.98|10263.79|10263.79|0
1654615270000|2022-06-07 15:21:10|10264.36|10264.36|10264.79|10264.79|10264.79|10264.79|10264.36|10264.36|0
1654615280000|2022-06-07 15:21:20|10264.64|10264.64|10264.69|10264.69|10264.69|10264.69|10264.29|10264.29|0
1654615290000|2022-06-07 15:21:30|10264.93|10264.93|10264.61|10264.61|10265.04|10265.04|10264.5|10264.5|0
1654615300000|2022-06-07 15:21:40|10264.7|10264.7|10264.7|10264.7|10264.7|10264.7|10264.7|10264.7|0
1654615310000|2022-06-07 15:21:50|10264.52|10264.52|10264.52|10264.52|10264.52|10264.52|10264.52|10264.52|0
1654615320000|2022-06-07 15:22:00|10264.37|10264.37|10264.56|10264.56|10266.17|10266.17|10264.34|10264.34|0
1654615330000|2022-06-07 15:22:10|10264.38|10264.38|10264.31|10264.31|10264.38|10264.38|10264.31|10264.31|0
1654615340000|2022-06-07 15:22:20|10264.14|10264.14|10264.14|10264.14|10264.14|10264.14|10264.14|10264.14|0
1654615350000|2022-06-07 15:22:30|10263.91|10263.91|10262.7|10262.7|10263.91|10263.91|10262.14|10262.14|0
1654615360000|2022-06-07 15:22:40|10262.61|10262.61|10262.2|10262.2|10262.61|10262.61|10262.06|10262.06|0
1654615370000|2022-06-07 15:22:50|10261.88|10261.88|10262.18|10262.18|10262.18|10262.18|10261.63|10261.63|0
1654615380000|2022-06-07 15:23:00|10261.4|10261.4|10261.4|10261.4|10261.4|10261.4|10261.4|10261.4|0
1654615390000|2022-06-07 15:23:10|10261.48|10261.48|10261.29|10261.29|10261.48|10261.48|10261.29|10261.29|0
1654615410000|2022-06-07 15:23:30|10261.22|10261.22|10261.65|10261.65|10261.65|10261.65|10261.22|10261.22|0
1654615420000|2022-06-07 15:23:40|10261.85|10261.85|10261.62|10261.62|10261.85|10261.85|10261.06|10261.06|0
1654615440000|2022-06-07 15:24:00|10261.86|10261.86|10261.95|10261.95|10261.95|10261.95|10261.67|10261.67|0
1654615450000|2022-06-07 15:24:10|10262.18|10262.18|10261.06|10261.06|10262.34|10262.34|10260.88|10260.88|0
1654615460000|2022-06-07 15:24:20|10260.9|10260.9|10260.69|10260.69|10260.92|10260.92|10260.69|10260.69|0
1654615470000|2022-06-07 15:24:30|10260.51|10260.51|10260.6|10260.6|10260.6|10260.6|10260.51|10260.51|0
1654615480000|2022-06-07 15:24:40|10261.38|10261.38|10260.56|10260.56|10261.38|10261.38|10260.46|10260.46|0
1654615490000|2022-06-07 15:24:50|10260.81|10260.81|10261.24|10261.24|10261.24|10261.24|10260.46|10260.46|0
1654615500000|2022-06-07 15:25:00|10260.46|10260.46|10260.97|10260.97|10261.9|10261.9|10260.33|10260.33|0
1654615510000|2022-06-07 15:25:10|10261.06|10261.06|10262.13|10262.13|10262.24|10262.24|10261.06|10261.06|0
1654615520000|2022-06-07 15:25:20|10261.35|10261.35|10261.35|10261.35|10262.13|10262.13|10261.35|10261.35|0
1654615530000|2022-06-07 15:25:30|10261.57|10261.57|10260.77|10260.77|10261.69|10261.69|10260.77|10260.77|0
1654615540000|2022-06-07 15:25:40|10260.39|10260.39|10260.87|10260.87|10261.05|10261.05|10260.27|10260.27|0
1654615550000|2022-06-07 15:25:50|10261.3|10261.3|10261.28|10261.28|10261.43|10261.43|10261.28|10261.28|0
1654615560000|2022-06-07 15:26:00|10261.71|10261.71|10261.89|10261.89|10261.89|10261.89|10261.28|10261.28|0
1654615570000|2022-06-07 15:26:10|10261.46|10261.46|10261.33|10261.33|10261.63|10261.63|10261.33|10261.33|0
1654615580000|2022-06-07 15:26:20|10261.46|10261.46|10260.7|10260.7|10261.46|10261.46|10260.45|10260.45|0
1654615590000|2022-06-07 15:26:30|10260.92|10260.92|10263.43|10263.43|10263.43|10263.43|10260.92|10260.92|0
1654615600000|2022-06-07 15:26:40|10263.24|10263.24|10262.96|10262.96|10263.36|10263.36|10262.96|10262.96|0
1654615610000|2022-06-07 15:26:50|10262.71|10262.71|10262.58|10262.58|10262.71|10262.71|10262.58|10262.58|0
1654615620000|2022-06-07 15:27:00|10262.75|10262.75|10263.51|10263.51|10263.51|10263.51|10262.75|10262.75|0
1654615630000|2022-06-07 15:27:10|10263.74|10263.74|10264.49|10264.49|10264.67|10264.67|10263.6|10263.6|0
1654615640000|2022-06-07 15:27:20|10264.88|10264.88|10264.54|10264.54|10264.97|10264.97|10264.54|10264.54|0
1654615650000|2022-06-07 15:27:30|10264.76|10264.76|10267.68|10267.68|10267.68|10267.68|10264.76|10264.76|0
1654615660000|2022-06-07 15:27:40|10268.3|10268.3|10271.04|10271.04|10271.04|10271.04|10268.3|10268.3|0
1654615670000|2022-06-07 15:27:50|10271.39|10271.39|10272.26|10272.26|10272.26|10272.26|10271.39|10271.39|0
1654615680000|2022-06-07 15:28:00|10272.09|10272.09|10271.02|10271.02|10272.09|10272.09|10270.71|10270.71|0
1654615690000|2022-06-07 15:28:10|10270.6|10270.6|10271|10271|10271|10271|10270.17|10270.17|0
1654615710000|2022-06-07 15:28:30|10270.78|10270.78|10270.64|10270.64|10270.78|10270.78|10270.33|10270.33|0
1654615720000|2022-06-07 15:28:40|10270.49|10270.49|10270.49|10270.49|10270.49|10270.49|10270.49|10270.49|0
1654615730000|2022-06-07 15:28:50|10270.62|10270.62|10270.11|10270.11|10270.62|10270.62|10269.42|10269.42|0
1654615740000|2022-06-07 15:29:00|10269.67|10269.67|10270.04|10270.04|10270.04|10270.04|10269.29|10269.29|0
1654615750000|2022-06-07 15:29:10|10269.82|10269.82|10269.89|10269.89|10270.67|10270.67|10269.82|10269.82|0
1654615760000|2022-06-07 15:29:20|10269.11|10269.11|10269.81|10269.81|10269.81|10269.81|10268.58|10268.58|0
1654615770000|2022-06-07 15:29:30|10269.53|10269.53|10269.9|10269.9|10270.33|10270.33|10268.46|10268.46|0
1654615780000|2022-06-07 15:29:40|10269.64|10269.64|10272.62|10272.62|10272.77|10272.77|10269.64|10269.64|0
1654615790000|2022-06-07 15:29:50|10272.84|10272.84|10274.1|10274.1|10274.1|10274.1|10272.23|10272.23|0
1654672500000|2022-06-08 07:15:00|10234.99|10234.99|10237.79|10237.79|10237.79|10237.79|10234.55|10234.55|0
1654672510000|2022-06-08 07:15:10|10238.16|10238.16|10237.79|10237.79|10238.16|10238.16|10237.79|10237.79|0
1654672520000|2022-06-08 07:15:20|10238.25|10238.25|10238.7|10238.7|10238.7|10238.7|10238.25|10238.25|0
1654672530000|2022-06-08 07:15:30|10238.38|10238.38|10238.22|10238.22|10238.38|10238.38|10238.22|10238.22|0
1654672540000|2022-06-08 07:15:40|10238.32|10238.32|10238.49|10238.49|10238.49|10238.49|10238.32|10238.32|0
1654672550000|2022-06-08 07:15:50|10239.05|10239.05|10239.05|10239.05|10239.05|10239.05|10239.05|10239.05|0
1654672560000|2022-06-08 07:16:00|10239.23|10239.23|10241.47|10241.47|10241.47|10241.47|10239.07|10239.07|0
1654672570000|2022-06-08 07:16:10|10241.63|10241.63|10241.63|10241.63|10241.63|10241.63|10241.63|10241.63|0
1654672580000|2022-06-08 07:16:20|10243.2|10243.2|10242.82|10242.82|10243.37|10243.37|10242.82|10242.82|0
1654672600000|2022-06-08 07:16:40|10245.44|10245.44|10245.44|10245.44|10245.44|10245.44|10245.44|10245.44|0
1654672610000|2022-06-08 07:16:50|10245.31|10245.31|10245.31|10245.31|10245.31|10245.31|10245.31|10245.31|0
1654672640000|2022-06-08 07:17:20|10244.67|10244.67|10250.53|10250.53|10250.53|10250.53|10244.67|10244.67|0
1654672650000|2022-06-08 07:17:30|10250.67|10250.67|10251.11|10251.11|10251.2|10251.2|10250.67|10250.67|0
1654672660000|2022-06-08 07:17:40|10250.47|10250.47|10251.48|10251.48|10251.48|10251.48|10250.47|10250.47|0
1654672670000|2022-06-08 07:17:50|10251.61|10251.61|10253.42|10253.42|10253.42|10253.42|10251.61|10251.61|0
1654672680000|2022-06-08 07:18:00|10254.14|10254.14|10253.94|10253.94|10254.26|10254.26|10253.3|10253.3|0
1654672690000|2022-06-08 07:18:10|10252.38|10252.38|10252.77|10252.77|10252.77|10252.77|10252.03|10252.03|0
1654672700000|2022-06-08 07:18:20|10254.37|10254.37|10253.41|10253.41|10254.37|10254.37|10253.09|10253.09|0
1654672710000|2022-06-08 07:18:30|10253.57|10253.57|10253.57|10253.57|10253.57|10253.57|10253.57|10253.57|0
1654672730000|2022-06-08 07:18:50|10252.01|10252.01|10252.01|10252.01|10252.01|10252.01|10252.01|10252.01|0
1654672740000|2022-06-08 07:19:00|10251.78|10251.78|10245.4|10245.4|10251.78|10251.78|10245.4|10245.4|0
1654672750000|2022-06-08 07:19:10|10244.87|10244.87|10244.43|10244.43|10244.87|10244.87|10244.43|10244.43|0
1654672760000|2022-06-08 07:19:20|10244.21|10244.21|10244.21|10244.21|10244.21|10244.21|10244.21|10244.21|0
1654672770000|2022-06-08 07:19:30|10244.53|10244.53|10244.11|10244.11|10244.53|10244.53|10244.11|10244.11|0
1654672790000|2022-06-08 07:19:50|10245.01|10245.01|10245.01|10245.01|10245.01|10245.01|10245.01|10245.01|0
1654672800000|2022-06-08 07:20:00|10243.45|10243.45|10243.45|10243.45|10243.97|10243.97|10243.45|10243.45|0
1654672820000|2022-06-08 07:20:20|10243.17|10243.17|10243.17|10243.17|10243.17|10243.17|10243.17|10243.17|0
1654672830000|2022-06-08 07:20:30|10242.7|10242.7|10241.46|10241.46|10242.7|10242.7|10241.46|10241.46|0
1654672860000|2022-06-08 07:21:00|10239.89|10239.89|10240.79|10240.79|10240.79|10240.79|10239.89|10239.89|0
1654672870000|2022-06-08 07:21:10|10240.31|10240.31|10240.4|10240.4|10240.4|10240.4|10240.31|10240.31|0
1654672880000|2022-06-08 07:21:20|10240.22|10240.22|10241.86|10241.86|10241.86|10241.86|10240.22|10240.22|0
1654672890000|2022-06-08 07:21:30|10242.31|10242.31|10242.31|10242.31|10242.31|10242.31|10242.31|10242.31|0
1654672900000|2022-06-08 07:21:40|10243.11|10243.11|10242.66|10242.66|10243.11|10243.11|10242.66|10242.66|0
1654672910000|2022-06-08 07:21:50|10242.21|10242.21|10242.83|10242.83|10242.83|10242.83|10242.05|10242.05|0
1654672930000|2022-06-08 07:22:10|10241.08|10241.08|10241.52|10241.52|10241.52|10241.52|10241.08|10241.08|0
1654672950000|2022-06-08 07:22:30|10242.2|10242.2|10241.97|10241.97|10242.2|10242.2|10241.97|10241.97|0
1654672960000|2022-06-08 07:22:40|10242.42|10242.42|10242.42|10242.42|10242.42|10242.42|10242.42|10242.42|0
1654672970000|2022-06-08 07:22:50|10243.08|10243.08|10243.08|10243.08|10243.08|10243.08|10243.08|10243.08|0
1654672990000|2022-06-08 07:23:10|10244.64|10244.64|10243.86|10243.86|10244.64|10244.64|10243.86|10243.86|0
1654673000000|2022-06-08 07:23:20|10244.19|10244.19|10244.51|10244.51|10244.51|10244.51|10244.19|10244.19|0
1654673010000|2022-06-08 07:23:30|10245.39|10245.39|10245.69|10245.69|10245.69|10245.69|10245.39|10245.39|0
1654673020000|2022-06-08 07:23:40|10245.85|10245.85|10246.31|10246.31|10246.31|10246.31|10245.53|10245.53|0
1654673050000|2022-06-08 07:24:10|10246.08|10246.08|10246.08|10246.08|10246.08|10246.08|10246.08|10246.08|0
1654673060000|2022-06-08 07:24:20|10245.66|10245.66|10244.89|10244.89|10245.66|10245.66|10244.89|10244.89|0
1654673070000|2022-06-08 07:24:30|10245.21|10245.21|10245.21|10245.21|10245.21|10245.21|10245.21|10245.21|0
1654673090000|2022-06-08 07:24:50|10244.57|10244.57|10244.57|10244.57|10244.57|10244.57|10244.57|10244.57|0
1654673100000|2022-06-08 07:25:00|10244.19|10244.19|10244.85|10244.85|10244.85|10244.85|10244.19|10244.19|0
1654673110000|2022-06-08 07:25:10|10245.64|10245.64|10246.6|10246.6|10246.6|10246.6|10245.64|10245.64|0
1654673140000|2022-06-08 07:25:40|10246.76|10246.76|10246.76|10246.76|10246.76|10246.76|10246.76|10246.76|0
1654673150000|2022-06-08 07:25:50|10247.11|10247.11|10247.11|10247.11|10247.11|10247.11|10247.11|10247.11|0
1654673160000|2022-06-08 07:26:00|10246.2|10246.2|10245.95|10245.95|10246.2|10246.2|10245.82|10245.82|0
1654673170000|2022-06-08 07:26:10|10245.49|10245.49|10245.12|10245.12|10245.49|10245.49|10245.12|10245.12|0
1654673190000|2022-06-08 07:26:30|10244.95|10244.95|10244.95|10244.95|10244.95|10244.95|10244.95|10244.95|0
1654673200000|2022-06-08 07:26:40|10245.38|10245.38|10245.38|10245.38|10245.38|10245.38|10245.38|10245.38|0
1654673230000|2022-06-08 07:27:10|10246.24|10246.24|10247.15|10247.15|10247.15|10247.15|10246.24|10246.24|0
1654673240000|2022-06-08 07:27:20|10247.68|10247.68|10247.68|10247.68|10247.68|10247.68|10247.68|10247.68|0
1654673250000|2022-06-08 07:27:30|10247.8|10247.8|10247.8|10247.8|10247.8|10247.8|10247.8|10247.8|0
1654673260000|2022-06-08 07:27:40|10247.34|10247.34|10248.2|10248.2|10248.2|10248.2|10247.34|10247.34|0
1654673270000|2022-06-08 07:27:50|10248.62|10248.62|10249.07|10249.07|10249.07|10249.07|10247.96|10247.96|0
1654673280000|2022-06-08 07:28:00|10249.23|10249.23|10249.95|10249.95|10249.95|10249.95|10249.09|10249.09|0
1654673290000|2022-06-08 07:28:10|10250.08|10250.08|10250.08|10250.08|10250.08|10250.08|10250.08|10250.08|0
1654673310000|2022-06-08 07:28:30|10250.94|10250.94|10250.08|10250.08|10250.94|10250.94|10250.08|10250.08|0
1654673320000|2022-06-08 07:28:40|10249.75|10249.75|10250.16|10250.16|10250.16|10250.16|10249.75|10249.75|0
1654673330000|2022-06-08 07:28:50|10250.53|10250.53|10249.16|10249.16|10250.53|10250.53|10249.16|10249.16|0
1654673340000|2022-06-08 07:29:00|10249.07|10249.07|10249.42|10249.42|10249.42|10249.42|10248.98|10248.98|0
1654673350000|2022-06-08 07:29:10|10249.74|10249.74|10249.96|10249.96|10249.96|10249.96|10249.74|10249.74|0
1654673370000|2022-06-08 07:29:30|10250.32|10250.32|10250.98|10250.98|10250.98|10250.98|10250.32|10250.32|0
1654673380000|2022-06-08 07:29:40|10250.53|10250.53|10250.53|10250.53|10250.53|10250.53|10250.53|10250.53|0
1654673390000|2022-06-08 07:29:50|10250.31|10250.31|10251.37|10251.37|10251.37|10251.37|10250.31|10250.31|0
1654673400000|2022-06-08 07:30:00|10251.44|10251.44|10248.76|10248.76|10251.44|10251.44|10248.76|10248.76|0
1654673410000|2022-06-08 07:30:10|10248.08|10248.08|10247.15|10247.15|10248.08|10248.08|10247.15|10247.15|0
1654673420000|2022-06-08 07:30:20|10246.32|10246.32|10245.8|10245.8|10246.32|10246.32|10245.8|10245.8|0
1654673450000|2022-06-08 07:30:50|10245.57|10245.57|10244.56|10244.56|10245.57|10245.57|10244.56|10244.56|0
1654673460000|2022-06-08 07:31:00|10243.92|10243.92|10242.83|10242.83|10243.92|10243.92|10242.39|10242.39|0
1654673470000|2022-06-08 07:31:10|10242.05|10242.05|10242.05|10242.05|10242.05|10242.05|10242.05|10242.05|0
1654673490000|2022-06-08 07:31:30|10241.35|10241.35|10241.35|10241.35|10241.35|10241.35|10241.35|10241.35|0
1654673500000|2022-06-08 07:31:40|10240.98|10240.98|10240.32|10240.32|10240.98|10240.98|10240.32|10240.32|0
1654673510000|2022-06-08 07:31:50|10239.95|10239.95|10239.59|10239.59|10239.95|10239.95|10239.59|10239.59|0
1654673520000|2022-06-08 07:32:00|10239.77|10239.77|10238.72|10238.72|10239.77|10239.77|10238.72|10238.72|0
1654673530000|2022-06-08 07:32:10|10238.29|10238.29|10238.7|10238.7|10238.7|10238.7|10238.29|10238.29|0
1654673540000|2022-06-08 07:32:20|10238.47|10238.47|10238.47|10238.47|10238.47|10238.47|10238.47|10238.47|0
1654673550000|2022-06-08 07:32:30|10238.29|10238.29|10237.87|10237.87|10238.29|10238.29|10237.87|10237.87|0
1654673560000|2022-06-08 07:32:40|10238.09|10238.09|10238.17|10238.17|10238.17|10238.17|10237.71|10237.71|0
1654673570000|2022-06-08 07:32:50|10238.95|10238.95|10238.95|10238.95|10238.95|10238.95|10238.95|10238.95|0
1654673580000|2022-06-08 07:33:00|10238.72|10238.72|10238.72|10238.72|10238.72|10238.72|10238.72|10238.72|0
1654673590000|2022-06-08 07:33:10|10237.94|10237.94|10237.06|10237.06|10237.94|10237.94|10237.06|10237.06|0
1654673620000|2022-06-08 07:33:40|10236.69|10236.69|10236.16|10236.16|10236.69|10236.69|10235.84|10235.84|0
1654673640000|2022-06-08 07:34:00|10235.7|10235.7|10232.24|10232.24|10235.7|10235.7|10232.24|10232.24|0
1654673650000|2022-06-08 07:34:10|10231.81|10231.81|10232.26|10232.26|10232.26|10232.26|10231.81|10231.81|0
1654673660000|2022-06-08 07:34:20|10232.1|10232.1|10232.1|10232.1|10232.1|10232.1|10232.1|10232.1|0
1654673680000|2022-06-08 07:34:40|10232.43|10232.43|10232.43|10232.43|10232.43|10232.43|10232.43|10232.43|0
1654673700000|2022-06-08 07:35:00|10232.05|10232.05|10231.55|10231.55|10232.05|10232.05|10231.55|10231.55|0
1654673710000|2022-06-08 07:35:10|10231.92|10231.92|10231.92|10231.92|10231.92|10231.92|10231.92|10231.92|0
1654673720000|2022-06-08 07:35:20|10229.58|10229.58|10229.7|10229.7|10229.7|10229.7|10229.58|10229.58|0
1654673730000|2022-06-08 07:35:30|10229.27|10229.27|10230.45|10230.45|10230.45|10230.45|10229.27|10229.27|0
1654673740000|2022-06-08 07:35:40|10230.13|10230.13|10229.42|10229.42|10230.13|10230.13|10229.42|10229.42|0
1654673750000|2022-06-08 07:35:50|10228.94|10228.94|10227.76|10227.76|10229.12|10229.12|10227.76|10227.76|0
1654673760000|2022-06-08 07:36:00|10227.48|10227.48|10224.37|10224.37|10227.48|10227.48|10224.37|10224.37|0
1654673770000|2022-06-08 07:36:10|10224.15|10224.15|10223.71|10223.71|10224.15|10224.15|10223.49|10223.49|0
1654673780000|2022-06-08 07:36:20|10221.36|10221.36|10221.36|10221.36|10221.36|10221.36|10221.36|10221.36|0
1654673790000|2022-06-08 07:36:30|10221.18|10221.18|10220.11|10220.11|10221.18|10221.18|10220.11|10220.11|0
1654673800000|2022-06-08 07:36:40|10218.55|10218.55|10220.54|10220.54|10220.54|10220.54|10218.55|10218.55|0
1654673810000|2022-06-08 07:36:50|10220.86|10220.86|10220.86|10220.86|10220.86|10220.86|10220.86|10220.86|0
1654673820000|2022-06-08 07:37:00|10221.64|10221.64|10220.84|10220.84|10221.66|10221.66|10220.84|10220.84|0
1654673830000|2022-06-08 07:37:10|10219.6|10219.6|10219.82|10219.82|10219.82|10219.82|10219.43|10219.43|0
1654673850000|2022-06-08 07:37:30|10220.6|10220.6|10220.6|10220.6|10220.6|10220.6|10220.6|10220.6|0
1654673860000|2022-06-08 07:37:40|10219.82|10219.82|10220.14|10220.14|10220.46|10220.46|10219.82|10219.82|0
1654673890000|2022-06-08 07:38:10|10220.5|10220.5|10220.5|10220.5|10221.28|10221.28|10220.5|10220.5|0
1654673900000|2022-06-08 07:38:20|10221.28|10221.28|10221.6|10221.6|10221.6|10221.6|10221.28|10221.28|0
1654673920000|2022-06-08 07:38:40|10221.85|10221.85|10221.85|10221.85|10221.85|10221.85|10221.85|10221.85|0
1654673930000|2022-06-08 07:38:50|10220.93|10220.93|10221.37|10221.37|10221.37|10221.37|10220.93|10220.93|0
1654673940000|2022-06-08 07:39:00|10221.69|10221.69|10222.06|10222.06|10222.06|10222.06|10221.69|10221.69|0
1654673960000|2022-06-08 07:39:20|10222.8|10222.8|10222.8|10222.8|10222.8|10222.8|10222.8|10222.8|0
1654673970000|2022-06-08 07:39:30|10222.16|10222.16|10222.16|10222.16|10222.16|10222.16|10222.16|10222.16|0
1654673980000|2022-06-08 07:39:40|10222.94|10222.94|10222.94|10222.94|10222.94|10222.94|10222.94|10222.94|0
1654673990000|2022-06-08 07:39:50|10223.12|10223.12|10224.44|10224.44|10225.04|10225.04|10222.9|10222.9|0
1654674000000|2022-06-08 07:40:00|10224.12|10224.12|10223.73|10223.73|10224.12|10224.12|10223.73|10223.73|0
1654674010000|2022-06-08 07:40:10|10223.37|10223.37|10223.37|10223.37|10223.37|10223.37|10223.37|10223.37|0
1654674030000|2022-06-08 07:40:30|10223.52|10223.52|10227.14|10227.14|10227.14|10227.14|10223.52|10223.52|0
1654674040000|2022-06-08 07:40:40|10227.8|10227.8|10228.02|10228.02|10228.02|10228.02|10227.8|10227.8|0
1654674060000|2022-06-08 07:41:00|10228.26|10228.26|10229.03|10229.03|10229.26|10229.26|10228.26|10228.26|0
1654674070000|2022-06-08 07:41:10|10229.5|10229.5|10229.36|10229.36|10229.79|10229.79|10229.36|10229.36|0
1654674090000|2022-06-08 07:41:30|10229.6|10229.6|10230.71|10230.71|10230.71|10230.71|10229.6|10229.6|0
1654674100000|2022-06-08 07:41:40|10230.47|10230.47|10230.12|10230.12|10230.47|10230.47|10230.12|10230.12|0
1654674120000|2022-06-08 07:42:00|10230.29|10230.29|10230.4|10230.4|10230.72|10230.72|10230.29|10230.29|0
1654674160000|2022-06-08 07:42:40|10229.16|10229.16|10229.16|10229.16|10229.16|10229.16|10229.16|10229.16|0
1654674170000|2022-06-08 07:42:50|10228.84|10228.84|10229.21|10229.21|10229.21|10229.21|10228.84|10228.84|0
1654674180000|2022-06-08 07:43:00|10228.86|10228.86|10228.47|10228.47|10228.86|10228.86|10228.15|10228.15|0
1654674190000|2022-06-08 07:43:10|10228.05|10228.05|10228.05|10228.05|10228.05|10228.05|10228.05|10228.05|0
1654674200000|2022-06-08 07:43:20|10228.54|10228.54|10228.71|10228.71|10229.04|10229.04|10228.54|10228.54|0
1654674210000|2022-06-08 07:43:30|10229.59|10229.59|10226.07|10226.07|10229.59|10229.59|10226.07|10226.07|0
1654674220000|2022-06-08 07:43:40|10226.23|10226.23|10225.74|10225.74|10226.23|10226.23|10225.74|10225.74|0
1654674230000|2022-06-08 07:43:50|10225.52|10225.52|10225.52|10225.52|10225.52|10225.52|10225.52|10225.52|0
1654674240000|2022-06-08 07:44:00|10225.74|10225.74|10225.39|10225.39|10225.74|10225.74|10225.39|10225.39|0
1654674250000|2022-06-08 07:44:10|10225.22|10225.22|10225.22|10225.22|10225.22|10225.22|10225.22|10225.22|0
1654674260000|2022-06-08 07:44:20|10226.36|10226.36|10226.81|10226.81|10226.81|10226.81|10226.36|10226.36|0
1654674270000|2022-06-08 07:44:30|10226.58|10226.58|10226.58|10226.58|10226.58|10226.58|10226.58|10226.58|0
1654674300000|2022-06-08 07:45:00|10226.42|10226.42|10226.42|10226.42|10226.42|10226.42|10226.42|10226.42|0
1654674310000|2022-06-08 07:45:10|10227.7|10227.7|10228.12|10228.12|10228.98|10228.98|10227.7|10227.7|0
1654674350000|2022-06-08 07:45:50|10228.28|10228.28|10228.28|10228.28|10228.28|10228.28|10228.28|10228.28|0
1654674370000|2022-06-08 07:46:10|10228.06|10228.06|10228.06|10228.06|10228.06|10228.06|10228.06|10228.06|0
1654674380000|2022-06-08 07:46:20|10227.63|10227.63|10227.63|10227.63|10227.63|10227.63|10227.63|10227.63|0
1654674390000|2022-06-08 07:46:30|10226.32|10226.32|10224.86|10224.86|10226.32|10226.32|10224.86|10224.86|0
1654674400000|2022-06-08 07:46:40|10224.73|10224.73|10225.16|10225.16|10225.16|10225.16|10224.73|10224.73|0
1654674410000|2022-06-08 07:46:50|10224.38|10224.38|10223.6|10223.6|10224.38|10224.38|10223.6|10223.6|0
1654674420000|2022-06-08 07:47:00|10225.16|10225.16|10226.18|10226.18|10226.18|10226.18|10224.61|10224.61|0
1654674430000|2022-06-08 07:47:10|10225.72|10225.72|10225.72|10225.72|10225.72|10225.72|10225.72|10225.72|0
1654674440000|2022-06-08 07:47:20|10224.87|10224.87|10225.06|10225.06|10225.06|10225.06|10224.78|10224.78|0
1654674450000|2022-06-08 07:47:30|10222.15|10222.15|10220.59|10220.59|10222.15|10222.15|10220.59|10220.59|0
1654674460000|2022-06-08 07:47:40|10219.6|10219.6|10219.85|10219.85|10220.56|10220.56|10218.93|10218.93|0
1654674470000|2022-06-08 07:47:50|10218.11|10218.11|10218.11|10218.11|10218.11|10218.11|10218.11|10218.11|0
1654674480000|2022-06-08 07:48:00|10218.54|10218.54|10218.54|10218.54|10218.54|10218.54|10218.54|10218.54|0
1654674500000|2022-06-08 07:48:20|10218.06|10218.06|10218.65|10218.65|10218.93|10218.93|10218.06|10218.06|0
1654674510000|2022-06-08 07:48:30|10218.4|10218.4|10218.4|10218.4|10218.4|10218.4|10218.4|10218.4|0
1654674520000|2022-06-08 07:48:40|10217.49|10217.49|10217.49|10217.49|10217.49|10217.49|10217.49|10217.49|0
1654674530000|2022-06-08 07:48:50|10218.18|10218.18|10217.49|10217.49|10218.18|10218.18|10217.49|10217.49|0
1654674540000|2022-06-08 07:49:00|10217.26|10217.26|10217.06|10217.06|10217.4|10217.4|10217.04|10217.04|0
1654674550000|2022-06-08 07:49:10|10216.89|10216.89|10216.89|10216.89|10216.89|10216.89|10216.89|10216.89|0
1654674580000|2022-06-08 07:49:40|10216.11|10216.11|10216.11|10216.11|10216.11|10216.11|10216.11|10216.11|0
1654674600000|2022-06-08 07:50:00|10212.22|10212.22|10211.94|10211.94|10212.22|10212.22|10211.58|10211.58|0
1654674610000|2022-06-08 07:50:10|10211.81|10211.81|10213.78|10213.78|10213.78|10213.78|10211.81|10211.81|0
1654674620000|2022-06-08 07:50:20|10214.12|10214.12|10214.03|10214.03|10214.12|10214.12|10214.03|10214.03|0
1654674630000|2022-06-08 07:50:30|10213.71|10213.71|10213.71|10213.71|10213.71|10213.71|10213.71|10213.71|0
1654674640000|2022-06-08 07:50:40|10213.54|10213.54|10214.48|10214.48|10214.48|10214.48|10213.54|10213.54|0
1654674650000|2022-06-08 07:50:50|10215.35|10215.35|10216.73|10216.73|10216.95|10216.95|10215.35|10215.35|0
1654674660000|2022-06-08 07:51:00|10217.51|10217.51|10221.27|10221.27|10221.27|10221.27|10217.51|10217.51|0
1654674670000|2022-06-08 07:51:10|10221.6|10221.6|10221.6|10221.6|10221.6|10221.6|10221.42|10221.42|0
1654674690000|2022-06-08 07:51:30|10220.75|10220.75|10220.36|10220.36|10220.75|10220.75|10220.36|10220.36|0
1654674700000|2022-06-08 07:51:40|10219.83|10219.83|10218.27|10218.27|10219.83|10219.83|10218.27|10218.27|0
1654674710000|2022-06-08 07:51:50|10217.81|10217.81|10216.1|10216.1|10217.81|10217.81|10216.1|10216.1|0
1654674730000|2022-06-08 07:52:10|10216.53|10216.53|10217.31|10217.31|10217.31|10217.31|10216.53|10216.53|0
1654674750000|2022-06-08 07:52:30|10216.53|10216.53|10216.53|10216.53|10216.53|10216.53|10216.53|10216.53|0
1654674770000|2022-06-08 07:52:50|10216.05|10216.05|10216.07|10216.07|10216.23|10216.23|10216.05|10216.05|0
1654674790000|2022-06-08 07:53:10|10216.29|10216.29|10216.16|10216.16|10216.29|10216.29|10216.16|10216.16|0
1654674820000|2022-06-08 07:53:40|10215.95|10215.95|10215.95|10215.95|10215.95|10215.95|10215.95|10215.95|0
1654674830000|2022-06-08 07:53:50|10216.73|10216.73|10216.73|10216.73|10216.73|10216.73|10216.73|10216.73|0
1654674850000|2022-06-08 07:54:10|10216.49|10216.49|10216.49|10216.49|10216.49|10216.49|10216.49|10216.49|0
1654674860000|2022-06-08 07:54:20|10216.93|10216.93|10217.55|10217.55|10217.55|10217.55|10216.77|10216.77|0
1654674870000|2022-06-08 07:54:30|10216.77|10216.77|10216.77|10216.77|10216.77|10216.77|10216.77|10216.77|0
1654674880000|2022-06-08 07:54:40|10216.44|10216.44|10213.92|10213.92|10216.44|10216.44|10213.64|10213.64|0
1654674890000|2022-06-08 07:54:50|10214.7|10214.7|10213.85|10213.85|10214.7|10214.7|10213.85|10213.85|0
1654674910000|2022-06-08 07:55:10|10215.41|10215.41|10215.41|10215.41|10215.41|10215.41|10215.41|10215.41|0
1654674940000|2022-06-08 07:55:40|10215.25|10215.25|10215.25|10215.25|10215.25|10215.25|10215.25|10215.25|0
1654674950000|2022-06-08 07:55:50|10215.09|10215.09|10215.09|10215.09|10215.09|10215.09|10215.09|10215.09|0
1654674960000|2022-06-08 07:56:00|10214.93|10214.93|10214.93|10214.93|10214.93|10214.93|10214.93|10214.93|0
1654674980000|2022-06-08 07:56:20|10215.78|10215.78|10216.31|10216.31|10216.54|10216.54|10215.78|10215.78|0
1654674990000|2022-06-08 07:56:30|10216.48|10216.48|10216.31|10216.31|10216.48|10216.48|10216.31|10216.31|0
1654675000000|2022-06-08 07:56:40|10217.09|10217.09|10217.17|10217.17|10217.87|10217.87|10216.31|10216.31|0
1654675010000|2022-06-08 07:56:50|10217.52|10217.52|10217.89|10217.89|10217.89|10217.89|10217.52|10217.52|0
1654675020000|2022-06-08 07:57:00|10218.22|10218.22|10218.22|10218.22|10218.22|10218.22|10218.22|10218.22|0
1654675030000|2022-06-08 07:57:10|10217.43|10217.43|10218.22|10218.22|10218.22|10218.22|10217.43|10217.43|0
1654675040000|2022-06-08 07:57:20|10217.94|10217.94|10217.94|10217.94|10217.94|10217.94|10217.94|10217.94|0
1654675050000|2022-06-08 07:57:30|10218.11|10218.11|10218.11|10218.11|10218.11|10218.11|10218.11|10218.11|0
1654675060000|2022-06-08 07:57:40|10217.68|10217.68|10217.68|10217.68|10217.68|10217.68|10217.68|10217.68|0
1654675080000|2022-06-08 07:58:00|10217.93|10217.93|10218.36|10218.36|10218.36|10218.36|10217.21|10217.21|0
1654675090000|2022-06-08 07:58:10|10218.61|10218.61|10217.83|10217.83|10218.61|10218.61|10217.83|10217.83|0
1654675100000|2022-06-08 07:58:20|10217.37|10217.37|10218.5|10218.5|10218.64|10218.64|10217.21|10217.21|0
1654675110000|2022-06-08 07:58:30|10218.73|10218.73|10218.81|10218.81|10218.81|10218.81|10218.73|10218.73|0
1654675120000|2022-06-08 07:58:40|10218.64|10218.64|10218.64|10218.64|10218.64|10218.64|10218.64|10218.64|0
1654675140000|2022-06-08 07:59:00|10219.09|10219.09|10219.09|10219.09|10219.09|10219.09|10219.09|10219.09|0
1654675150000|2022-06-08 07:59:10|10218.24|10218.24|10218.24|10218.24|10218.24|10218.24|10218.24|10218.24|0
1654675160000|2022-06-08 07:59:20|10218.06|10218.06|10215.95|10215.95|10218.06|10218.06|10215.95|10215.95|0
1654675170000|2022-06-08 07:59:30|10215.86|10215.86|10213.57|10213.57|10215.86|10215.86|10213.35|10213.35|0
1654675180000|2022-06-08 07:59:40|10213.12|10213.12|10209.43|10209.43|10213.12|10213.12|10208.99|10208.99|0
1654675190000|2022-06-08 07:59:50|10209.08|10209.08|10207.77|10207.77|10209.08|10209.08|10207.77|10207.77|0
1654675200000|2022-06-08 08:00:00|10207.85|10207.85|10204.97|10204.97|10207.85|10207.85|10204.97|10204.97|0
1654675210000|2022-06-08 08:00:10|10204.75|10204.75|10203.76|10203.76|10204.75|10204.75|10203.76|10203.76|0
1654675220000|2022-06-08 08:00:20|10203.1|10203.1|10198.51|10198.51|10203.1|10203.1|10198.51|10198.51|0
1654675240000|2022-06-08 08:00:40|10198.33|10198.33|10197.65|10197.65|10198.33|10198.33|10197.65|10197.65|0
1654675250000|2022-06-08 08:00:50|10196.34|10196.34|10196.34|10196.34|10196.34|10196.34|10196.34|10196.34|0
1654675260000|2022-06-08 08:01:00|10196.78|10196.78|10194.9|10194.9|10196.78|10196.78|10194.9|10194.9|0
1654675270000|2022-06-08 08:01:10|10194.6|10194.6|10194|10194|10194.6|10194.6|10194|10194|0
1654675280000|2022-06-08 08:01:20|10194.3|10194.3|10194.3|10194.3|10194.3|10194.3|10194.3|10194.3|0
1654675290000|2022-06-08 08:01:30|10194.13|10194.13|10194.13|10194.13|10194.13|10194.13|10194.13|10194.13|0
1654675310000|2022-06-08 08:01:50|10194.48|10194.48|10194.11|10194.11|10194.48|10194.48|10194.11|10194.11|0
1654675320000|2022-06-08 08:02:00|10193.92|10193.92|10193.92|10193.92|10193.92|10193.92|10193.92|10193.92|0
1654675330000|2022-06-08 08:02:10|10194.02|10194.02|10194.02|10194.02|10194.02|10194.02|10194.02|10194.02|0
1654675360000|2022-06-08 08:02:40|10193.84|10193.84|10193.84|10193.84|10193.84|10193.84|10193.84|10193.84|0
1654675380000|2022-06-08 08:03:00|10193.66|10193.66|10191.14|10191.14|10194.02|10194.02|10191.14|10191.14|0
1654675390000|2022-06-08 08:03:10|10191.56|10191.56|10191.56|10191.56|10191.56|10191.56|10191.56|10191.56|0
1654675400000|2022-06-08 08:03:20|10190.89|10190.89|10189.56|10189.56|10190.89|10190.89|10189.1|10189.1|0
1654675410000|2022-06-08 08:03:30|10189.78|10189.78|10190.01|10190.01|10190.24|10190.24|10189.78|10189.78|0
1654675420000|2022-06-08 08:03:40|10190.15|10190.15|10189.92|10189.92|10190.15|10190.15|10189.92|10189.92|0
1654675430000|2022-06-08 08:03:50|10190.45|10190.45|10188.91|10188.91|10190.45|10190.45|10188.91|10188.91|0
1654675440000|2022-06-08 08:04:00|10189.24|10189.24|10189.32|10189.32|10189.32|10189.32|10189.24|10189.24|0
1654675460000|2022-06-08 08:04:20|10189.15|10189.15|10188.97|10188.97|10189.15|10189.15|10188.97|10188.97|0
1654675480000|2022-06-08 08:04:40|10189.15|10189.15|10188.49|10188.49|10189.15|10189.15|10188.49|10188.49|0
1654675510000|2022-06-08 08:05:10|10187.93|10187.93|10188.39|10188.39|10188.39|10188.39|10187.7|10187.7|0
1654675530000|2022-06-08 08:05:30|10188.61|10188.61|10188.61|10188.61|10188.61|10188.61|10188.61|10188.61|0
1654675550000|2022-06-08 08:05:50|10190.96|10190.96|10192.86|10192.86|10192.86|10192.86|10190.96|10190.96|0
1654675560000|2022-06-08 08:06:00|10193.64|10193.64|10193.64|10193.64|10193.64|10193.64|10193.64|10193.64|0
1654675570000|2022-06-08 08:06:10|10192.9|10192.9|10193.77|10193.77|10193.77|10193.77|10192.9|10192.9|0
1654675580000|2022-06-08 08:06:20|10194.19|10194.19|10194.04|10194.04|10194.2|10194.2|10193.97|10193.97|0
1654675590000|2022-06-08 08:06:30|10194.82|10194.82|10194.82|10194.82|10194.82|10194.82|10194.82|10194.82|0
1654675600000|2022-06-08 08:06:40|10195.17|10195.17|10195.17|10195.17|10195.17|10195.17|10195.17|10195.17|0
1654675610000|2022-06-08 08:06:50|10194.74|10194.74|10195.17|10195.17|10195.17|10195.17|10194.74|10194.74|0
1654675620000|2022-06-08 08:07:00|10194.75|10194.75|10196.03|10196.03|10196.03|10196.03|10194.75|10194.75|0
1654675630000|2022-06-08 08:07:10|10196.25|10196.25|10196.25|10196.25|10196.25|10196.25|10196.25|10196.25|0
1654675650000|2022-06-08 08:07:30|10193.91|10193.91|10192.6|10192.6|10193.91|10193.91|10192.6|10192.6|0
1654675660000|2022-06-08 08:07:40|10192.25|10192.25|10192.25|10192.25|10192.25|10192.25|10192.25|10192.25|0
1654675670000|2022-06-08 08:07:50|10192.67|10192.67|10193.02|10193.02|10193.02|10193.02|10192.67|10192.67|0
1654675680000|2022-06-08 08:08:00|10192.7|10192.7|10193.4|10193.4|10193.48|10193.48|10192.7|10192.7|0
1654675690000|2022-06-08 08:08:10|10193.17|10193.17|10192.95|10192.95|10193.17|10193.17|10192.95|10192.95|0
1654675700000|2022-06-08 08:08:20|10192.63|10192.63|10193.22|10193.22|10193.22|10193.22|10192.53|10192.53|0
1654675710000|2022-06-08 08:08:30|10192.53|10192.53|10192.53|10192.53|10192.53|10192.53|10192.53|10192.53|0
1654675720000|2022-06-08 08:08:40|10193.4|10193.4|10196.49|10196.49|10196.49|10196.49|10193.28|10193.28|0
1654675730000|2022-06-08 08:08:50|10196.65|10196.65|10196.89|10196.89|10196.89|10196.89|10196.05|10196.05|0
1654675750000|2022-06-08 08:09:10|10197.38|10197.38|10199.03|10199.03|10199.22|10199.22|10197.38|10197.38|0
1654675760000|2022-06-08 08:09:20|10199.29|10199.29|10199.29|10199.29|10199.29|10199.29|10199.29|10199.29|0
1654675800000|2022-06-08 08:10:00|10199.5|10199.5|10199.5|10199.5|10199.5|10199.5|10199.5|10199.5|0
1654675820000|2022-06-08 08:10:20|10199.65|10199.65|10199.65|10199.65|10199.65|10199.65|10199.65|10199.65|0
1654675840000|2022-06-08 08:10:40|10199.9|10199.9|10199.9|10199.9|10199.9|10199.9|10199.9|10199.9|0
1654675850000|2022-06-08 08:10:50|10200.36|10200.36|10200.52|10200.52|10200.52|10200.52|10200.36|10200.36|0
1654675860000|2022-06-08 08:11:00|10200.75|10200.75|10202.71|10202.71|10202.71|10202.71|10200.75|10200.75|0
1654675870000|2022-06-08 08:11:10|10202.94|10202.94|10205.07|10205.07|10205.51|10205.51|10202.94|10202.94|0
1654675880000|2022-06-08 08:11:20|10205.44|10205.44|10205.28|10205.28|10205.8|10205.8|10205.06|10205.06|0
1654675890000|2022-06-08 08:11:30|10205.06|10205.06|10205.68|10205.68|10205.9|10205.9|10205.06|10205.06|0
1654675900000|2022-06-08 08:11:40|10205.45|10205.45|10205.9|10205.9|10205.9|10205.9|10205.45|10205.45|0
1654675930000|2022-06-08 08:12:10|10206.15|10206.15|10206.15|10206.15|10206.4|10206.4|10206.15|10206.15|0
1654675940000|2022-06-08 08:12:20|10205.91|10205.91|10205.58|10205.58|10205.91|10205.91|10205.58|10205.58|0
1654675950000|2022-06-08 08:12:30|10205.71|10205.71|10205.36|10205.36|10205.71|10205.71|10205.36|10205.36|0
1654675970000|2022-06-08 08:12:50|10205.26|10205.26|10205.14|10205.14|10205.26|10205.26|10205.14|10205.14|0
1654675980000|2022-06-08 08:13:00|10205.04|10205.04|10204.76|10204.76|10205.04|10205.04|10204.6|10204.6|0
1654675990000|2022-06-08 08:13:10|10204.39|10204.39|10204.39|10204.39|10204.39|10204.39|10204.39|10204.39|0
1654676000000|2022-06-08 08:13:20|10202.83|10202.83|10202.85|10202.85|10202.85|10202.85|10202.48|10202.48|0
1654676010000|2022-06-08 08:13:30|10202.71|10202.71|10202.71|10202.71|10202.71|10202.71|10202.71|10202.71|0
1654676020000|2022-06-08 08:13:40|10202.98|10202.98|10202.98|10202.98|10202.98|10202.98|10202.98|10202.98|0
1654676030000|2022-06-08 08:13:50|10203.01|10203.01|10203.01|10203.01|10203.01|10203.01|10203.01|10203.01|0
1654676040000|2022-06-08 08:14:00|10203.14|10203.14|10203.5|10203.5|10203.5|10203.5|10203.14|10203.14|0
1654676050000|2022-06-08 08:14:10|10203.13|10203.13|10204.5|10204.5|10204.5|10204.5|10203.13|10203.13|0
1654676070000|2022-06-08 08:14:30|10204.25|10204.25|10204.25|10204.25|10204.25|10204.25|10204.25|10204.25|0
1654676100000|2022-06-08 08:15:00|10204.41|10204.41|10204.85|10204.85|10204.85|10204.85|10204.41|10204.41|0
1654676110000|2022-06-08 08:15:10|10205.17|10205.17|10204.94|10204.94|10205.17|10205.17|10204.94|10204.94|0
1654676120000|2022-06-08 08:15:20|10204.62|10204.62|10204.1|10204.1|10204.62|10204.62|10204.02|10204.02|0
1654676130000|2022-06-08 08:15:30|10203.32|10203.32|10202.95|10202.95|10203.32|10203.32|10202.95|10202.95|0
1654676140000|2022-06-08 08:15:40|10203.74|10203.74|10203.74|10203.74|10203.74|10203.74|10203.74|10203.74|0
1654676150000|2022-06-08 08:15:50|10203.36|10203.36|10203.36|10203.36|10203.36|10203.36|10203.36|10203.36|0
1654676160000|2022-06-08 08:16:00|10203.59|10203.59|10203.59|10203.59|10203.59|10203.59|10203.59|10203.59|0
1654676170000|2022-06-08 08:16:10|10202.72|10202.72|10202.72|10202.72|10202.72|10202.72|10202.72|10202.72|0
1654676180000|2022-06-08 08:16:20|10202.28|10202.28|10202.28|10202.28|10202.28|10202.28|10201.85|10201.85|0
1654676190000|2022-06-08 08:16:30|10202.53|10202.53|10203.09|10203.09|10203.31|10203.31|10202.53|10202.53|0
1654676200000|2022-06-08 08:16:40|10202.4|10202.4|10200.61|10200.61|10202.4|10202.4|10200.61|10200.61|0
1654676210000|2022-06-08 08:16:50|10201.3|10201.3|10201.11|10201.11|10201.3|10201.3|10201.11|10201.11|0
1654676220000|2022-06-08 08:17:00|10200.79|10200.79|10200.33|10200.33|10200.79|10200.79|10200.16|10200.16|0
1654676230000|2022-06-08 08:17:10|10200.15|10200.15|10200.15|10200.15|10200.15|10200.15|10200.15|10200.15|0
1654676240000|2022-06-08 08:17:20|10200.07|10200.07|10199.18|10199.18|10200.07|10200.07|10199.18|10199.18|0
1654676250000|2022-06-08 08:17:30|10199.96|10199.96|10199.96|10199.96|10199.96|10199.96|10199.96|10199.96|0
1654676260000|2022-06-08 08:17:40|10199.05|10199.05|10199.05|10199.05|10199.05|10199.05|10199.05|10199.05|0
1654676270000|2022-06-08 08:17:50|10199.83|10199.83|10200.2|10200.2|10200.2|10200.2|10199.83|10199.83|0
1654676280000|2022-06-08 08:18:00|10200.78|10200.78|10200.78|10200.78|10200.78|10200.78|10200.78|10200.78|0
1654676290000|2022-06-08 08:18:10|10200.91|10200.91|10201.47|10201.47|10201.69|10201.69|10200.91|10200.91|0
1654676310000|2022-06-08 08:18:30|10201.33|10201.33|10201.33|10201.33|10201.33|10201.33|10201.33|10201.33|0
1654676320000|2022-06-08 08:18:40|10201.76|10201.76|10201.76|10201.76|10201.76|10201.76|10201.76|10201.76|0
1654676330000|2022-06-08 08:18:50|10201.06|10201.06|10201.06|10201.06|10201.06|10201.06|10201.06|10201.06|0
1654676340000|2022-06-08 08:19:00|10201.23|10201.23|10202.62|10202.62|10202.62|10202.62|10201.06|10201.06|0
1654676350000|2022-06-08 08:19:10|10202.97|10202.97|10203.59|10203.59|10203.59|10203.59|10202.81|10202.81|0
1654676370000|2022-06-08 08:19:30|10203.35|10203.35|10203.35|10203.35|10203.35|10203.35|10203.35|10203.35|0
1654676390000|2022-06-08 08:19:50|10204.84|10204.84|10204.34|10204.34|10204.84|10204.84|10204.34|10204.34|0
1654676400000|2022-06-08 08:20:00|10204.12|10204.12|10204|10204|10204.12|10204.12|10203.89|10203.89|0
1654676420000|2022-06-08 08:20:20|10204.22|10204.22|10203.56|10203.56|10204.22|10204.22|10203.56|10203.56|0
1654676430000|2022-06-08 08:20:30|10203.47|10203.47|10203.37|10203.37|10203.47|10203.47|10203.37|10203.37|0
1654676460000|2022-06-08 08:21:00|10203.2|10203.2|10203.2|10203.2|10203.2|10203.2|10203.2|10203.2|0
1654676470000|2022-06-08 08:21:10|10203.01|10203.01|10202.51|10202.51|10203.01|10203.01|10202.51|10202.51|0
1654676480000|2022-06-08 08:21:20|10202.34|10202.34|10202.8|10202.8|10202.99|10202.99|10202.34|10202.34|0
1654676490000|2022-06-08 08:21:30|10202.71|10202.71|10202.71|10202.71|10202.71|10202.71|10202.71|10202.71|0
1654676500000|2022-06-08 08:21:40|10203.2|10203.2|10203.48|10203.48|10203.9|10203.9|10203.11|10203.11|0
1654676510000|2022-06-08 08:21:50|10203.64|10203.64|10205.75|10205.75|10206.05|10206.05|10203.57|10203.57|0
1654676520000|2022-06-08 08:22:00|10205.61|10205.61|10205.68|10205.68|10205.68|10205.68|10205.61|10205.61|0
1654676530000|2022-06-08 08:22:10|10205.93|10205.93|10207.99|10207.99|10207.99|10207.99|10205.86|10205.86|0
1654676540000|2022-06-08 08:22:20|10208.61|10208.61|10209.99|10209.99|10209.99|10209.99|10208.61|10208.61|0
1654676550000|2022-06-08 08:22:30|10210.79|10210.79|10210.79|10210.79|10210.79|10210.79|10210.79|10210.79|0
1654676560000|2022-06-08 08:22:40|10211.13|10211.13|10211.48|10211.48|10211.48|10211.48|10211.05|10211.05|0
1654676570000|2022-06-08 08:22:50|10211.32|10211.32|10210.66|10210.66|10211.32|10211.32|10210.66|10210.66|0
1654676580000|2022-06-08 08:23:00|10211.44|10211.44|10211.91|10211.91|10211.91|10211.91|10211.44|10211.44|0
1654676590000|2022-06-08 08:23:10|10212.82|10212.82|10213.27|10213.27|10213.5|10213.5|10212.82|10212.82|0
1654676600000|2022-06-08 08:23:20|10213.36|10213.36|10213.79|10213.79|10213.79|10213.79|10213.36|10213.36|0
1654676610000|2022-06-08 08:23:30|10213.6|10213.6|10214.38|10214.38|10214.38|10214.38|10213.6|10213.6|0
1654676620000|2022-06-08 08:23:40|10214.45|10214.45|10215.35|10215.35|10215.62|10215.62|10214.45|10214.45|0
1654676630000|2022-06-08 08:23:50|10216.05|10216.05|10216.05|10216.05|10216.05|10216.05|10216.05|10216.05|0
1654676640000|2022-06-08 08:24:00|10216.49|10216.49|10216.41|10216.41|10216.49|10216.49|10216.41|10216.41|0
1654676660000|2022-06-08 08:24:20|10216.71|10216.71|10216.71|10216.71|10216.71|10216.71|10216.71|10216.71|0
1654676670000|2022-06-08 08:24:30|10217.16|10217.16|10217.26|10217.26|10217.26|10217.26|10217.02|10217.02|0
1654676680000|2022-06-08 08:24:40|10216.48|10216.48|10217.26|10217.26|10217.26|10217.26|10216.48|10216.48|0
1654676700000|2022-06-08 08:25:00|10217.12|10217.12|10217.12|10217.12|10217.12|10217.12|10217.12|10217.12|0
1654676710000|2022-06-08 08:25:10|10216.77|10216.77|10216.77|10216.77|10216.77|10216.77|10216.77|10216.77|0
1654676720000|2022-06-08 08:25:20|10215.55|10215.55|10214.77|10214.77|10215.55|10215.55|10213.99|10213.99|0
1654676730000|2022-06-08 08:25:30|10215.55|10215.55|10215.55|10215.55|10215.55|10215.55|10215.55|10215.55|0
1654676760000|2022-06-08 08:26:00|10215.37|10215.37|10215.37|10215.37|10215.37|10215.37|10215.37|10215.37|0
1654676780000|2022-06-08 08:26:20|10215.19|10215.19|10215.19|10215.19|10215.19|10215.19|10215.19|10215.19|0
1654676790000|2022-06-08 08:26:30|10214.96|10214.96|10214.96|10214.96|10214.96|10214.96|10214.96|10214.96|0
1654676800000|2022-06-08 08:26:40|10214.71|10214.71|10214.71|10214.71|10214.71|10214.71|10214.71|10214.71|0
1654676810000|2022-06-08 08:26:50|10213.93|10213.93|10213.93|10213.93|10213.93|10213.93|10213.93|10213.93|0
1654676830000|2022-06-08 08:27:10|10214.09|10214.09|10214.09|10214.09|10214.09|10214.09|10214.09|10214.09|0
1654676840000|2022-06-08 08:27:20|10212.6|10212.6|10212.6|10212.6|10212.6|10212.6|10212.6|10212.6|0
1654676850000|2022-06-08 08:27:30|10212.37|10212.37|10212.37|10212.37|10212.6|10212.6|10212.37|10212.37|0
1654676860000|2022-06-08 08:27:40|10212.02|10212.02|10212.02|10212.02|10212.02|10212.02|10212.02|10212.02|0
1654676880000|2022-06-08 08:28:00|10211.92|10211.92|10211.78|10211.78|10212.21|10212.21|10211.78|10211.78|0
1654676900000|2022-06-08 08:28:20|10212.23|10212.23|10212.23|10212.23|10212.23|10212.23|10212.23|10212.23|0
1654676910000|2022-06-08 08:28:30|10212.16|10212.16|10212.16|10212.16|10212.16|10212.16|10212.16|10212.16|0
1654676920000|2022-06-08 08:28:40|10212.3|10212.3|10212.46|10212.46|10212.46|10212.46|10212.3|10212.3|0
1654676940000|2022-06-08 08:29:00|10212.65|10212.65|10212.73|10212.73|10212.73|10212.73|10212.65|10212.65|0
1654676950000|2022-06-08 08:29:10|10212.29|10212.29|10212.73|10212.73|10212.73|10212.73|10212.29|10212.29|0
1654676980000|2022-06-08 08:29:40|10213.08|10213.08|10213.08|10213.08|10213.08|10213.08|10213.08|10213.08|0
1654677000000|2022-06-08 08:30:00|10213.54|10213.54|10213.54|10213.54|10213.54|10213.54|10213.54|10213.54|0
1654677030000|2022-06-08 08:30:30|10213.31|10213.31|10212.85|10212.85|10213.31|10213.31|10212.85|10212.85|0
1654677040000|2022-06-08 08:30:40|10212.53|10212.53|10212.41|10212.41|10212.53|10212.53|10212.41|10212.41|0
1654677070000|2022-06-08 08:31:10|10212.05|10212.05|10211.88|10211.88|10212.05|10212.05|10211.88|10211.88|0
1654677080000|2022-06-08 08:31:20|10212.31|10212.31|10212.73|10212.73|10212.73|10212.73|10212.31|10212.31|0
1654677090000|2022-06-08 08:31:30|10212.56|10212.56|10212.56|10212.56|10212.56|10212.56|10212.56|10212.56|0
1654677100000|2022-06-08 08:31:40|10212.27|10212.27|10212.2|10212.2|10212.27|10212.27|10212.2|10212.2|0
1654677110000|2022-06-08 08:31:50|10212.13|10212.13|10212.13|10212.13|10212.13|10212.13|10212.13|10212.13|0
1654677120000|2022-06-08 08:32:00|10211.65|10211.65|10211.83|10211.83|10211.83|10211.83|10211.65|10211.65|0
1654677140000|2022-06-08 08:32:20|10212.11|10212.11|10210.11|10210.11|10212.11|10212.11|10210.11|10210.11|0
1654677150000|2022-06-08 08:32:30|10209.68|10209.68|10209.68|10209.68|10209.68|10209.68|10209.68|10209.68|0
1654677160000|2022-06-08 08:32:40|10209.9|10209.9|10210.12|10210.12|10210.12|10210.12|10209.9|10209.9|0
1654677190000|2022-06-08 08:33:10|10210.28|10210.28|10210.94|10210.94|10210.94|10210.94|10210.28|10210.28|0
1654677210000|2022-06-08 08:33:30|10211.72|10211.72|10211.72|10211.72|10211.72|10211.72|10211.72|10211.72|0
1654677220000|2022-06-08 08:33:40|10211.88|10211.88|10211.81|10211.81|10211.88|10211.88|10211.81|10211.81|0
1654677230000|2022-06-08 08:33:50|10211.97|10211.97|10212.21|10212.21|10212.21|10212.21|10211.97|10211.97|0
1654677240000|2022-06-08 08:34:00|10212.39|10212.39|10212.62|10212.62|10212.62|10212.62|10212.39|10212.39|0
1654677260000|2022-06-08 08:34:20|10212.4|10212.4|10212.11|10212.11|10212.4|10212.4|10212.11|10212.11|0
1654677270000|2022-06-08 08:34:30|10212.26|10212.26|10212.26|10212.26|10212.26|10212.26|10212.26|10212.26|0
1654677280000|2022-06-08 08:34:40|10212.75|10212.75|10213.39|10213.39|10213.39|10213.39|10212.75|10212.75|0
1654677290000|2022-06-08 08:34:50|10214.95|10214.95|10214.95|10214.95|10214.95|10214.95|10214.95|10214.95|0
1654677300000|2022-06-08 08:35:00|10215.73|10215.73|10217.42|10217.42|10217.42|10217.42|10215.35|10215.35|0
1654677310000|2022-06-08 08:35:10|10217.85|10217.85|10219.22|10219.22|10219.22|10219.22|10217.85|10217.85|0
1654677320000|2022-06-08 08:35:20|10219.4|10219.4|10222.07|10222.07|10222.5|10222.5|10219.4|10219.4|0
1654677330000|2022-06-08 08:35:30|10222.19|10222.19|10222.35|10222.35|10222.51|10222.51|10222.19|10222.19|0
1654677340000|2022-06-08 08:35:40|10222.28|10222.28|10222.28|10222.28|10222.28|10222.28|10222.28|10222.28|0
1654677350000|2022-06-08 08:35:50|10222.04|10222.04|10221.12|10221.12|10222.04|10222.04|10221.12|10221.12|0
1654677360000|2022-06-08 08:36:00|10221.35|10221.35|10221.12|10221.12|10221.54|10221.54|10220.68|10220.68|0
1654677390000|2022-06-08 08:36:30|10220.96|10220.96|10220.96|10220.96|10220.96|10220.96|10220.96|10220.96|0
1654677400000|2022-06-08 08:36:40|10220.66|10220.66|10220.66|10220.66|10220.66|10220.66|10220.66|10220.66|0
1654677420000|2022-06-08 08:37:00|10221.44|10221.44|10221.92|10221.92|10222.52|10222.52|10221.44|10221.44|0
1654677460000|2022-06-08 08:37:40|10222.09|10222.09|10222.09|10222.09|10222.45|10222.45|10222.09|10222.09|0
1654677490000|2022-06-08 08:38:10|10221.88|10221.88|10221.88|10221.88|10221.88|10221.88|10221.88|10221.88|0
1654677500000|2022-06-08 08:38:20|10221.67|10221.67|10221.67|10221.67|10221.67|10221.67|10221.67|10221.67|0
1654677510000|2022-06-08 08:38:30|10221.59|10221.59|10222.38|10222.38|10222.38|10222.38|10221.59|10221.59|0
1654677530000|2022-06-08 08:38:50|10222.74|10222.74|10222.74|10222.74|10222.74|10222.74|10222.74|10222.74|0
1654677550000|2022-06-08 08:39:10|10222.67|10222.67|10222.67|10222.67|10222.67|10222.67|10222.67|10222.67|0
1654677560000|2022-06-08 08:39:20|10222.6|10222.6|10222.53|10222.53|10222.6|10222.6|10222.53|10222.53|0
1654677580000|2022-06-08 08:39:40|10220.97|10220.97|10220.97|10220.97|10220.97|10220.97|10220.97|10220.97|0
1654677640000|2022-06-08 08:40:40|10220.53|10220.53|10219.46|10219.46|10220.53|10220.53|10219.46|10219.46|0
1654677660000|2022-06-08 08:41:00|10219.17|10219.17|10219.04|10219.04|10219.17|10219.17|10219.04|10219.04|0
1654677680000|2022-06-08 08:41:20|10218.88|10218.88|10219.31|10219.31|10219.31|10219.31|10218.88|10218.88|0
1654677710000|2022-06-08 08:41:50|10219.22|10219.22|10218.57|10218.57|10219.22|10219.22|10218.57|10218.57|0
1654677720000|2022-06-08 08:42:00|10218.2|10218.2|10218.2|10218.2|10218.2|10218.2|10218.2|10218.2|0
1654677730000|2022-06-08 08:42:10|10218.04|10218.04|10217.72|10217.72|10218.04|10218.04|10217.72|10217.72|0
1654677760000|2022-06-08 08:42:40|10217.24|10217.24|10217.24|10217.24|10217.24|10217.24|10217.24|10217.24|0
1654677780000|2022-06-08 08:43:00|10217.01|10217.01|10217.01|10217.01|10217.01|10217.01|10217.01|10217.01|0
1654677810000|2022-06-08 08:43:30|10217.34|10217.34|10217.34|10217.34|10217.34|10217.34|10217.34|10217.34|0
1654677820000|2022-06-08 08:43:40|10216.93|10216.93|10216.58|10216.58|10216.93|10216.93|10216.58|10216.58|0
1654677830000|2022-06-08 08:43:50|10216.3|10216.3|10216.16|10216.16|10216.3|10216.3|10216.16|10216.16|0
1654677840000|2022-06-08 08:44:00|10215.84|10215.84|10215.84|10215.84|10215.84|10215.84|10215.84|10215.84|0
1654677860000|2022-06-08 08:44:20|10216.29|10216.29|10216.29|10216.29|10216.29|10216.29|10216.29|10216.29|0
1654677880000|2022-06-08 08:44:40|10215.84|10215.84|10215.61|10215.61|10215.84|10215.84|10215.61|10215.61|0
1654677900000|2022-06-08 08:45:00|10215.53|10215.53|10215.53|10215.53|10215.53|10215.53|10215.53|10215.53|0
1654677920000|2022-06-08 08:45:20|10215.15|10215.15|10215.69|10215.69|10215.69|10215.69|10215.15|10215.15|0
1654677930000|2022-06-08 08:45:30|10215.92|10215.92|10215.69|10215.69|10215.92|10215.92|10215.69|10215.69|0
1654677940000|2022-06-08 08:45:40|10215.47|10215.47|10215.47|10215.47|10215.47|10215.47|10215.47|10215.47|0
1654677950000|2022-06-08 08:45:50|10215.33|10215.33|10215.33|10215.33|10215.33|10215.33|10215.33|10215.33|0
1654677960000|2022-06-08 08:46:00|10213.77|10213.77|10212.99|10212.99|10213.77|10213.77|10212.99|10212.99|0
1654677980000|2022-06-08 08:46:20|10213.29|10213.29|10213.29|10213.29|10213.29|10213.29|10213.29|10213.29|0
1654677990000|2022-06-08 08:46:30|10213.48|10213.48|10213.83|10213.83|10213.83|10213.83|10213.48|10213.48|0
1654678000000|2022-06-08 08:46:40|10214.2|10214.2|10214.2|10214.2|10214.2|10214.2|10214.2|10214.2|0
1654678010000|2022-06-08 08:46:50|10213.83|10213.83|10216.23|10216.23|10216.23|10216.23|10213.83|10213.83|0
1654678020000|2022-06-08 08:47:00|10216.7|10216.7|10216.7|10216.7|10216.7|10216.7|10216.7|10216.7|0
1654678030000|2022-06-08 08:47:10|10216.47|10216.47|10216.2|10216.2|10216.63|10216.63|10216.2|10216.2|0
1654678040000|2022-06-08 08:47:20|10215.78|10215.78|10216.63|10216.63|10216.63|10216.63|10215.78|10215.78|0
1654678080000|2022-06-08 08:48:00|10216.41|10216.41|10216.41|10216.41|10216.41|10216.41|10216.41|10216.41|0
1654678090000|2022-06-08 08:48:10|10215.95|10215.95|10215.95|10215.95|10215.95|10215.95|10215.95|10215.95|0
1654678100000|2022-06-08 08:48:20|10215.51|10215.51|10215.7|10215.7|10215.83|10215.83|10215.51|10215.51|0
1654678110000|2022-06-08 08:48:30|10215.54|10215.54|10214.87|10214.87|10215.54|10215.54|10214.87|10214.87|0
1654678120000|2022-06-08 08:48:40|10214.71|10214.71|10214.21|10214.21|10214.71|10214.71|10214.21|10214.21|0
1654678140000|2022-06-08 08:49:00|10213.78|10213.78|10213.78|10213.78|10213.78|10213.78|10213.78|10213.78|0
1654678150000|2022-06-08 08:49:10|10213.53|10213.53|10213.44|10213.44|10213.53|10213.53|10213.44|10213.44|0
1654678160000|2022-06-08 08:49:20|10213.08|10213.08|10211.52|10211.52|10213.08|10213.08|10211.52|10211.52|0
1654678170000|2022-06-08 08:49:30|10210.73|10210.73|10210.73|10210.73|10210.73|10210.73|10210.73|10210.73|0
1654678180000|2022-06-08 08:49:40|10210.24|10210.24|10209.39|10209.39|10210.24|10210.24|10209.39|10209.39|0
1654678190000|2022-06-08 08:49:50|10209.17|10209.17|10209.17|10209.17|10209.34|10209.34|10209.17|10209.17|0
1654678200000|2022-06-08 08:50:00|10209.25|10209.25|10209.25|10209.25|10209.25|10209.25|10209.25|10209.25|0
1654678210000|2022-06-08 08:50:10|10209.03|10209.03|10209.03|10209.03|10209.03|10209.03|10209.03|10209.03|0
1654678230000|2022-06-08 08:50:30|10209.25|10209.25|10209.25|10209.25|10209.25|10209.25|10209.25|10209.25|0
1654678260000|2022-06-08 08:51:00|10209.6|10209.6|10209.6|10209.6|10209.6|10209.6|10209.6|10209.6|0
1654678290000|2022-06-08 08:51:30|10210.03|10210.03|10211.58|10211.58|10211.58|10211.58|10210.03|10210.03|0
1654678310000|2022-06-08 08:51:50|10211.45|10211.45|10211.27|10211.27|10211.45|10211.45|10211.27|10211.27|0
1654678320000|2022-06-08 08:52:00|10211.1|10211.1|10211.17|10211.17|10211.61|10211.61|10211.1|10211.1|0
1654678330000|2022-06-08 08:52:10|10210.96|10210.96|10210.96|10210.96|10210.96|10210.96|10210.96|10210.96|0
1654678340000|2022-06-08 08:52:20|10210.78|10210.78|10210.78|10210.78|10210.78|10210.78|10210.78|10210.78|0
1654678360000|2022-06-08 08:52:40|10210.94|10210.94|10210.94|10210.94|10210.94|10210.94|10210.94|10210.94|0
1654678380000|2022-06-08 08:53:00|10210.87|10210.87|10211.24|10211.24|10211.24|10211.24|10210.87|10210.87|0
1654678390000|2022-06-08 08:53:10|10210.44|10210.44|10209.96|10209.96|10210.44|10210.44|10209.96|10209.96|0
1654678400000|2022-06-08 08:53:20|10210.19|10210.19|10210.19|10210.19|10210.19|10210.19|10210.19|10210.19|0
1654678420000|2022-06-08 08:53:40|10211.19|10211.19|10211.19|10211.19|10211.19|10211.19|10211.19|10211.19|0
1654678430000|2022-06-08 08:53:50|10210.94|10210.94|10210.94|10210.94|10210.94|10210.94|10210.94|10210.94|0
1654678450000|2022-06-08 08:54:10|10211.08|10211.08|10211.08|10211.08|10211.08|10211.08|10211.08|10211.08|0
1654678460000|2022-06-08 08:54:20|10211.31|10211.31|10212.87|10212.87|10212.87|10212.87|10211.31|10211.31|0
1654678470000|2022-06-08 08:54:30|10213.09|10213.09|10212.38|10212.38|10213.09|10213.09|10211.99|10211.99|0
1654678480000|2022-06-08 08:54:40|10212.16|10212.16|10211.75|10211.75|10212.16|10212.16|10211.75|10211.75|0
1654678490000|2022-06-08 08:54:50|10211.21|10211.21|10208.54|10208.54|10211.21|10211.21|10208.54|10208.54|0
1654678500000|2022-06-08 08:55:00|10208.28|10208.28|10207.2|10207.2|10208.28|10208.28|10207.2|10207.2|0
1654678510000|2022-06-08 08:55:10|10206.84|10206.84|10206.47|10206.47|10206.84|10206.84|10206.47|10206.47|0
1654678520000|2022-06-08 08:55:20|10206.1|10206.1|10202|10202|10206.1|10206.1|10202|10202|0
1654678530000|2022-06-08 08:55:30|10202.43|10202.43|10202.43|10202.43|10202.43|10202.43|10202.43|10202.43|0
1654678540000|2022-06-08 08:55:40|10202|10202|10202.43|10202.43|10202.43|10202.43|10202|10202|0
1654678560000|2022-06-08 08:56:00|10202.06|10202.06|10200.16|10200.16|10202.06|10202.06|10200.16|10200.16|0
1654678570000|2022-06-08 08:56:10|10199.37|10199.37|10199.37|10199.37|10199.37|10199.37|10199.37|10199.37|0
1654678590000|2022-06-08 08:56:30|10199.24|10199.24|10199.24|10199.24|10199.24|10199.24|10199.24|10199.24|0
1654678600000|2022-06-08 08:56:40|10199.46|10199.46|10199.46|10199.46|10199.46|10199.46|10199.46|10199.46|0
1654678610000|2022-06-08 08:56:50|10199.09|10199.09|10196.99|10196.99|10199.09|10199.09|10196.99|10196.99|0
1654678620000|2022-06-08 08:57:00|10196.81|10196.81|10196.81|10196.81|10196.81|10196.81|10196.81|10196.81|0
1654678630000|2022-06-08 08:57:10|10196.98|10196.98|10196.53|10196.53|10196.98|10196.98|10196.53|10196.53|0
1654678640000|2022-06-08 08:57:20|10195.91|10195.91|10195.76|10195.76|10195.91|10195.91|10195.76|10195.76|0
1654678660000|2022-06-08 08:57:40|10195.51|10195.51|10195.51|10195.51|10195.51|10195.51|10195.51|10195.51|0
1654678670000|2022-06-08 08:57:50|10195.3|10195.3|10195.3|10195.3|10195.3|10195.3|10195.3|10195.3|0
1654678680000|2022-06-08 08:58:00|10195.07|10195.07|10194.54|10194.54|10195.16|10195.16|10194.54|10194.54|0
1654678700000|2022-06-08 08:58:20|10194.11|10194.11|10193.3|10193.3|10194.11|10194.11|10193.3|10193.3|0
1654678710000|2022-06-08 08:58:30|10192.93|10192.93|10192.93|10192.93|10192.93|10192.93|10192.93|10192.93|0
1654678720000|2022-06-08 08:58:40|10192.71|10192.71|10192.71|10192.71|10192.71|10192.71|10192.71|10192.71|0
1654678730000|2022-06-08 08:58:50|10192.58|10192.58|10192.08|10192.08|10192.58|10192.58|10192.08|10192.08|0
1654678740000|2022-06-08 08:59:00|10192.58|10192.58|10191.71|10191.71|10192.58|10192.58|10191.71|10191.71|0
1654678750000|2022-06-08 08:59:10|10191.09|10191.09|10190.93|10190.93|10191.09|10191.09|10190.93|10190.93|0
1654678760000|2022-06-08 08:59:20|10190.85|10190.85|10191.21|10191.21|10191.21|10191.21|10190.77|10190.77|0
1654678770000|2022-06-08 08:59:30|10191.58|10191.58|10192.31|10192.31|10192.31|10192.31|10191.58|10191.58|0
1654678790000|2022-06-08 08:59:50|10192.19|10192.19|10190.9|10190.9|10192.19|10192.19|10190.9|10190.9|0
1654678810000|2022-06-08 09:00:10|10190.82|10190.82|10190.43|10190.43|10190.96|10190.96|10190.43|10190.43|0
1654678820000|2022-06-08 09:00:20|10190.55|10190.55|10190.13|10190.13|10190.55|10190.55|10190.13|10190.13|0
1654678830000|2022-06-08 09:00:30|10190.36|10190.36|10189.98|10189.98|10190.36|10190.36|10189.98|10189.98|0
1654678840000|2022-06-08 09:00:40|10189.81|10189.81|10189.06|10189.06|10189.81|10189.81|10189.06|10189.06|0
1654678860000|2022-06-08 09:01:00|10188.73|10188.73|10188.73|10188.73|10188.73|10188.73|10188.73|10188.73|0
1654678880000|2022-06-08 09:01:20|10188.55|10188.55|10188.55|10188.55|10188.55|10188.55|10188.55|10188.55|0
1654678890000|2022-06-08 09:01:30|10188.42|10188.42|10188.55|10188.55|10188.55|10188.55|10188.42|10188.42|0
1654678900000|2022-06-08 09:01:40|10190.12|10190.12|10190.12|10190.12|10190.12|10190.12|10190.12|10190.12|0
1654678910000|2022-06-08 09:01:50|10189.26|10189.26|10189.26|10189.26|10189.26|10189.26|10189.26|10189.26|0
1654678920000|2022-06-08 09:02:00|10187.71|10187.71|10187.03|10187.03|10187.71|10187.71|10186.9|10186.9|0
1654678940000|2022-06-08 09:02:20|10186.78|10186.78|10186.78|10186.78|10186.78|10186.78|10186.78|10186.78|0
1654678950000|2022-06-08 09:02:30|10186.1|10186.1|10186.1|10186.1|10186.1|10186.1|10186.1|10186.1|0
1654678960000|2022-06-08 09:02:40|10185.24|10185.24|10184.59|10184.59|10185.24|10185.24|10184.59|10184.59|0
1654678970000|2022-06-08 09:02:50|10185.02|10185.02|10185.44|10185.44|10185.44|10185.44|10185.02|10185.02|0
1654678980000|2022-06-08 09:03:00|10185.9|10185.9|10184.88|10184.88|10185.9|10185.9|10184.58|10184.58|0
1654678990000|2022-06-08 09:03:10|10184.74|10184.74|10183.96|10183.96|10184.74|10184.74|10183.96|10183.96|0
1654679000000|2022-06-08 09:03:20|10183.8|10183.8|10182.12|10182.12|10183.8|10183.8|10182.12|10182.12|0
1654679010000|2022-06-08 09:03:30|10181.68|10181.68|10181.31|10181.31|10181.68|10181.68|10181.31|10181.31|0
1654679020000|2022-06-08 09:03:40|10181.06|10181.06|10180.84|10180.84|10181.06|10181.06|10180.7|10180.7|0
1654679030000|2022-06-08 09:03:50|10181.37|10181.37|10181.37|10181.37|10181.37|10181.37|10181.37|10181.37|0
1654679060000|2022-06-08 09:04:20|10181.81|10181.81|10183.58|10183.58|10183.58|10183.58|10181.81|10181.81|0
1654679070000|2022-06-08 09:04:30|10184.01|10184.01|10184.01|10184.01|10184.01|10184.01|10184.01|10184.01|0
1654679080000|2022-06-08 09:04:40|10183.92|10183.92|10183.92|10183.92|10183.92|10183.92|10183.92|10183.92|0
1654679090000|2022-06-08 09:04:50|10183.69|10183.69|10182.82|10182.82|10183.92|10183.92|10182.82|10182.82|0
1654679110000|2022-06-08 09:05:10|10182.46|10182.46|10182.42|10182.42|10182.63|10182.63|10182.42|10182.42|0
1654679120000|2022-06-08 09:05:20|10182.87|10182.87|10182.87|10182.87|10182.87|10182.87|10182.87|10182.87|0
1654679140000|2022-06-08 09:05:40|10182.73|10182.73|10183.85|10183.85|10183.85|10183.85|10182.73|10182.73|0
1654679150000|2022-06-08 09:05:50|10183.6|10183.6|10183.48|10183.48|10183.6|10183.6|10183.34|10183.34|0
1654679160000|2022-06-08 09:06:00|10183.72|10183.72|10183.72|10183.72|10183.72|10183.72|10183.72|10183.72|0
1654679170000|2022-06-08 09:06:10|10183.29|10183.29|10182.19|10182.19|10183.29|10183.29|10182.19|10182.19|0
1654679180000|2022-06-08 09:06:20|10181.83|10181.83|10178.53|10178.53|10181.83|10181.83|10178.53|10178.53|0
1654679190000|2022-06-08 09:06:30|10178.96|10178.96|10178.18|10178.18|10179.4|10179.4|10178.18|10178.18|0
1654679200000|2022-06-08 09:06:40|10177.99|10177.99|10177.99|10177.99|10177.99|10177.99|10177.99|10177.99|0
1654679210000|2022-06-08 09:06:50|10177.84|10177.84|10177.65|10177.65|10177.84|10177.84|10177.65|10177.65|0
1654679220000|2022-06-08 09:07:00|10177.47|10177.47|10176.67|10176.67|10177.47|10177.47|10176.58|10176.58|0
1654679230000|2022-06-08 09:07:10|10176.25|10176.25|10176.68|10176.68|10176.68|10176.68|10176.25|10176.25|0
1654679240000|2022-06-08 09:07:20|10176.5|10176.5|10176.5|10176.5|10176.5|10176.5|10176.5|10176.5|0
1654679250000|2022-06-08 09:07:30|10175.63|10175.63|10175.63|10175.63|10175.63|10175.63|10175.63|10175.63|0
1654679260000|2022-06-08 09:07:40|10175.4|10175.4|10175.84|10175.84|10175.84|10175.84|10175.4|10175.4|0
1654679270000|2022-06-08 09:07:50|10175.47|10175.47|10175.47|10175.47|10175.47|10175.47|10175.47|10175.47|0
1654679280000|2022-06-08 09:08:00|10174.6|10174.6|10175.63|10175.63|10175.91|10175.91|10174.6|10174.6|0
1654679290000|2022-06-08 09:08:10|10174.76|10174.76|10174.33|10174.33|10174.76|10174.76|10174.33|10174.33|0
1654679300000|2022-06-08 09:08:20|10174.14|10174.14|10172.58|10172.58|10174.14|10174.14|10172.58|10172.58|0
1654679310000|2022-06-08 09:08:30|10173.01|10173.01|10172.13|10172.13|10173.01|10173.01|10172.13|10172.13|0
1654679320000|2022-06-08 09:08:40|10172.36|10172.36|10172.14|10172.14|10172.36|10172.36|10171.71|10171.71|0
1654679330000|2022-06-08 09:08:50|10171.44|10171.44|10170.95|10170.95|10171.53|10171.53|10170.95|10170.95|0
1654679340000|2022-06-08 09:09:00|10170.51|10170.51|10170.51|10170.51|10170.51|10170.51|10170.51|10170.51|0
1654679350000|2022-06-08 09:09:10|10170.33|10170.33|10171.18|10171.18|10171.18|10171.18|10170.33|10170.33|0
1654679370000|2022-06-08 09:09:30|10171.62|10171.62|10170.7|10170.7|10172.05|10172.05|10170.7|10170.7|0
1654679380000|2022-06-08 09:09:40|10170.56|10170.56|10168.99|10168.99|10170.56|10170.56|10168.99|10168.99|0
1654679390000|2022-06-08 09:09:50|10168.86|10168.86|10168.86|10168.86|10168.86|10168.86|10168.86|10168.86|0
1654679400000|2022-06-08 09:10:00|10167.29|10167.29|10167.72|10167.72|10168.08|10168.08|10167.29|10167.29|0
1654679410000|2022-06-08 09:10:10|10167.6|10167.6|10167.6|10167.6|10167.6|10167.6|10167.6|10167.6|0
1654679420000|2022-06-08 09:10:20|10166.61|10166.61|10165.14|10165.14|10166.61|10166.61|10165.14|10165.14|0
1654679430000|2022-06-08 09:10:30|10164.9|10164.9|10163.66|10163.66|10164.9|10164.9|10163.66|10163.66|0
1654679440000|2022-06-08 09:10:40|10164.44|10164.44|10164.44|10164.44|10164.44|10164.44|10164.44|10164.44|0
1654679450000|2022-06-08 09:10:50|10164.25|10164.25|10164.25|10164.25|10164.25|10164.25|10164.25|10164.25|0
1654679460000|2022-06-08 09:11:00|10163.03|10163.03|10164.27|10164.27|10164.27|10164.27|10163.03|10163.03|0
1654679490000|2022-06-08 09:11:30|10164.71|10164.71|10164.71|10164.71|10164.93|10164.93|10164.71|10164.71|0
1654679500000|2022-06-08 09:11:40|10164.93|10164.93|10164.93|10164.93|10164.93|10164.93|10164.93|10164.93|0
1654679530000|2022-06-08 09:12:10|10165.37|10165.37|10165.14|10165.14|10165.37|10165.37|10165.14|10165.14|0
1654679540000|2022-06-08 09:12:20|10164.71|10164.71|10164.93|10164.93|10164.93|10164.93|10164.71|10164.71|0
1654679550000|2022-06-08 09:12:30|10164.5|10164.5|10164.5|10164.5|10164.5|10164.5|10164.5|10164.5|0
1654679560000|2022-06-08 09:12:40|10164.86|10164.86|10164.77|10164.77|10164.95|10164.95|10164.77|10164.77|0
1654679570000|2022-06-08 09:12:50|10164.99|10164.99|10165.09|10165.09|10165.09|10165.09|10164.99|10164.99|0
1654679580000|2022-06-08 09:13:00|10164.9|10164.9|10164.9|10164.9|10164.9|10164.9|10164.9|10164.9|0
1654679630000|2022-06-08 09:13:50|10165.27|10165.27|10165.7|10165.7|10165.7|10165.7|10165.27|10165.27|0
1654679640000|2022-06-08 09:14:00|10165.79|10165.79|10165.17|10165.17|10167.59|10167.59|10165|10165|0
1654679650000|2022-06-08 09:14:10|10164.4|10164.4|10164.35|10164.35|10164.65|10164.65|10164.35|10164.35|0
1654679660000|2022-06-08 09:14:20|10164.81|10164.81|10165.39|10165.39|10165.39|10165.39|10164.81|10164.81|0
1654679670000|2022-06-08 09:14:30|10165.07|10165.07|10165.07|10165.07|10165.07|10165.07|10165.07|10165.07|0
1654679680000|2022-06-08 09:14:40|10164.85|10164.85|10164.85|10164.85|10164.85|10164.85|10164.85|10164.85|0
1654679690000|2022-06-08 09:14:50|10164.49|10164.49|10164.7|10164.7|10164.85|10164.85|10164.49|10164.49|0
1654679700000|2022-06-08 09:15:00|10165.49|10165.49|10165.49|10165.49|10165.49|10165.49|10165.49|10165.49|0
1654679710000|2022-06-08 09:15:10|10165.19|10165.19|10164.53|10164.53|10165.19|10165.19|10164.53|10164.53|0
1654679720000|2022-06-08 09:15:20|10164.27|10164.27|10163.99|10163.99|10164.27|10164.27|10163.99|10163.99|0
1654679750000|2022-06-08 09:15:50|10164.06|10164.06|10164.09|10164.09|10164.52|10164.52|10164.06|10164.06|0
1654679760000|2022-06-08 09:16:00|10163.97|10163.97|10163.97|10163.97|10163.97|10163.97|10163.97|10163.97|0
1654679790000|2022-06-08 09:16:30|10164.09|10164.09|10164.32|10164.32|10164.32|10164.32|10164.09|10164.09|0
1654679810000|2022-06-08 09:16:50|10164.5|10164.5|10165.77|10165.77|10165.77|10165.77|10164.5|10164.5|0
1654679820000|2022-06-08 09:17:00|10165.89|10165.89|10166.83|10166.83|10166.83|10166.83|10165.89|10165.89|0
1654679830000|2022-06-08 09:17:10|10167.57|10167.57|10168.29|10168.29|10168.29|10168.29|10167.57|10167.57|0
1654679840000|2022-06-08 09:17:20|10170.28|10170.28|10170.28|10170.28|10170.28|10170.28|10169.78|10169.78|0
1654679850000|2022-06-08 09:17:30|10169.78|10169.78|10169.7|10169.7|10169.78|10169.78|10169.7|10169.7|0
1654679870000|2022-06-08 09:17:50|10169.87|10169.87|10169.87|10169.87|10170.1|10170.1|10169.87|10169.87|0
1654679900000|2022-06-08 09:18:20|10169.64|10169.64|10169.64|10169.64|10169.64|10169.64|10169.64|10169.64|0
1654679910000|2022-06-08 09:18:30|10169.87|10169.87|10169.09|10169.09|10169.87|10169.87|10169.09|10169.09|0
1654679920000|2022-06-08 09:18:40|10168.63|10168.63|10168.41|10168.41|10168.63|10168.63|10168.41|10168.41|0
1654679930000|2022-06-08 09:18:50|10169.19|10169.19|10169.19|10169.19|10169.19|10169.19|10169.19|10169.19|0
1654679940000|2022-06-08 09:19:00|10169.42|10169.42|10169.42|10169.42|10169.42|10169.42|10169.42|10169.42|0
1654679950000|2022-06-08 09:19:10|10169.05|10169.05|10169.05|10169.05|10169.05|10169.05|10169.05|10169.05|0
1654679970000|2022-06-08 09:19:30|10169.3|10169.3|10169.3|10169.3|10169.3|10169.3|10169.3|10169.3|0
1654679980000|2022-06-08 09:19:40|10169.38|10169.38|10169.56|10169.56|10169.56|10169.56|10169.38|10169.38|0
1654679990000|2022-06-08 09:19:50|10169.4|10169.4|10169.85|10169.85|10169.85|10169.85|10169.4|10169.4|0
1654680000000|2022-06-08 09:20:00|10170.72|10170.72|10171.94|10171.94|10171.94|10171.94|10170.72|10170.72|0
1654680010000|2022-06-08 09:20:10|10173.5|10173.5|10175.01|10175.01|10175.01|10175.01|10173.5|10173.5|0
1654680020000|2022-06-08 09:20:20|10175.19|10175.19|10175.19|10175.19|10175.19|10175.19|10175.19|10175.19|0
1654680030000|2022-06-08 09:20:30|10175.01|10175.01|10175.01|10175.01|10175.01|10175.01|10175.01|10175.01|0
1654680050000|2022-06-08 09:20:50|10175.45|10175.45|10175.45|10175.45|10175.45|10175.45|10175.45|10175.45|0
1654680060000|2022-06-08 09:21:00|10175.54|10175.54|10173.33|10173.33|10175.54|10175.54|10173.33|10173.33|0
1654680080000|2022-06-08 09:21:20|10172.87|10172.87|10172.87|10172.87|10172.87|10172.87|10172.87|10172.87|0
1654680100000|2022-06-08 09:21:40|10172.65|10172.65|10172.46|10172.46|10172.65|10172.65|10172.46|10172.46|0
1654680110000|2022-06-08 09:21:50|10172.3|10172.3|10172.64|10172.64|10172.64|10172.64|10172.07|10172.07|0
1654680140000|2022-06-08 09:22:20|10172.28|10172.28|10172.42|10172.42|10172.56|10172.56|10172.28|10172.28|0
1654680150000|2022-06-08 09:22:30|10172.24|10172.24|10172.08|10172.08|10172.24|10172.24|10172.08|10172.08|0
1654680160000|2022-06-08 09:22:40|10171.91|10171.91|10171.91|10171.91|10171.91|10171.91|10171.91|10171.91|0
1654680190000|2022-06-08 09:23:10|10172.18|10172.18|10172.18|10172.18|10172.18|10172.18|10172.18|10172.18|0
1654680200000|2022-06-08 09:23:20|10172.02|10172.02|10172.02|10172.02|10172.02|10172.02|10172.02|10172.02|0
1654680230000|2022-06-08 09:23:50|10172.34|10172.34|10172.34|10172.34|10172.34|10172.34|10172.34|10172.34|0
1654680240000|2022-06-08 09:24:00|10172.44|10172.44|10172.44|10172.44|10172.44|10172.44|10172.44|10172.44|0
1654680250000|2022-06-08 09:24:10|10169.31|10169.31|10168.53|10168.53|10169.31|10169.31|10168.53|10168.53|0
1654680260000|2022-06-08 09:24:20|10169.31|10169.31|10169.31|10169.31|10170.09|10170.09|10169.31|10169.31|0
1654680270000|2022-06-08 09:24:30|10169.12|10169.12|10169.35|10169.35|10169.35|10169.35|10169.12|10169.12|0
1654680290000|2022-06-08 09:24:50|10169.02|10169.02|10167.91|10167.91|10169.02|10169.02|10167.91|10167.91|0
1654680300000|2022-06-08 09:25:00|10168.01|10168.01|10168.01|10168.01|10168.01|10168.01|10168.01|10168.01|0
1654680310000|2022-06-08 09:25:10|10168.79|10168.79|10168.33|10168.33|10168.79|10168.79|10168.33|10168.33|0
1654680330000|2022-06-08 09:25:30|10168.52|10168.52|10168.52|10168.52|10168.52|10168.52|10168.52|10168.52|0
1654680350000|2022-06-08 09:25:50|10167.65|10167.65|10168.08|10168.08|10168.08|10168.08|10167.65|10167.65|0
1654680360000|2022-06-08 09:26:00|10168.31|10168.31|10168.44|10168.44|10168.68|10168.68|10168.31|10168.31|0
1654680370000|2022-06-08 09:26:10|10168.59|10168.59|10171.89|10171.89|10171.89|10171.89|10168.59|10168.59|0
1654680380000|2022-06-08 09:26:20|10172.35|10172.35|10172.35|10172.35|10172.35|10172.35|10172.35|10172.35|0
1654680390000|2022-06-08 09:26:30|10172.78|10172.78|10172.1|10172.1|10172.78|10172.78|10172.1|10172.1|0
1654680400000|2022-06-08 09:26:40|10171.91|10171.91|10171.91|10171.91|10171.91|10171.91|10171.91|10171.91|0
1654680410000|2022-06-08 09:26:50|10171.73|10171.73|10171.73|10171.73|10171.73|10171.73|10171.73|10171.73|0
1654680420000|2022-06-08 09:27:00|10169.39|10169.39|10168.24|10168.24|10169.39|10169.39|10168.08|10168.08|0
1654680430000|2022-06-08 09:27:10|10167.88|10167.88|10167.88|10167.88|10167.88|10167.88|10167.88|10167.88|0
1654680450000|2022-06-08 09:27:30|10167.73|10167.73|10167.59|10167.59|10167.73|10167.73|10167.59|10167.59|0
1654680470000|2022-06-08 09:27:50|10167.46|10167.46|10167.46|10167.46|10167.46|10167.46|10167.46|10167.46|0
1654680480000|2022-06-08 09:28:00|10166.97|10166.97|10166.97|10166.97|10166.97|10166.97|10166.97|10166.97|0
1654680500000|2022-06-08 09:28:20|10166.72|10166.72|10166.27|10166.27|10166.72|10166.72|10166.27|10166.27|0
1654680510000|2022-06-08 09:28:30|10166.41|10166.41|10166.08|10166.08|10166.41|10166.41|10166.08|10166.08|0
1654680520000|2022-06-08 09:28:40|10165.71|10165.71|10165.71|10165.71|10165.71|10165.71|10165.71|10165.71|0
1654680530000|2022-06-08 09:28:50|10164.84|10164.84|10164.84|10164.84|10164.84|10164.84|10164.84|10164.84|0
1654680540000|2022-06-08 09:29:00|10164.14|10164.14|10163.12|10163.12|10164.14|10164.14|10163.12|10163.12|0
1654680550000|2022-06-08 09:29:10|10162.87|10162.87|10162.18|10162.18|10162.87|10162.87|10162.18|10162.18|0
1654680560000|2022-06-08 09:29:20|10162.41|10162.41|10162.41|10162.41|10162.41|10162.41|10162.41|10162.41|0
1654680570000|2022-06-08 09:29:30|10162.25|10162.25|10162.25|10162.25|10162.25|10162.25|10162.25|10162.25|0
1654680580000|2022-06-08 09:29:40|10161.9|10161.9|10160.74|10160.74|10161.9|10161.9|10160.65|10160.65|0
1654680590000|2022-06-08 09:29:50|10161.02|10161.02|10160.87|10160.87|10161.02|10161.02|10160.74|10160.74|0
1654680600000|2022-06-08 09:30:00|10160.71|10160.71|10160.2|10160.2|10161.06|10161.06|10160.2|10160.2|0
1654680610000|2022-06-08 09:30:10|10159.96|10159.96|10159.83|10159.83|10159.96|10159.96|10159.83|10159.83|0
1654680620000|2022-06-08 09:30:20|10160.11|10160.11|10160.11|10160.11|10160.11|10160.11|10160.11|10160.11|0
1654680630000|2022-06-08 09:30:30|10160.24|10160.24|10160.8|10160.8|10161.02|10161.02|10160.24|10160.24|0
1654680650000|2022-06-08 09:30:50|10161.49|10161.49|10162.4|10162.4|10162.4|10162.4|10161.49|10161.49|0
1654680660000|2022-06-08 09:31:00|10161.96|10161.96|10161.96|10161.96|10161.96|10161.96|10161.96|10161.96|0
1654680670000|2022-06-08 09:31:10|10162.18|10162.18|10162.18|10162.18|10162.18|10162.18|10162.18|10162.18|0
1654680680000|2022-06-08 09:31:20|10162.05|10162.05|10162.05|10162.05|10162.05|10162.05|10162.05|10162.05|0
1654680690000|2022-06-08 09:31:30|10161.89|10161.89|10162.05|10162.05|10162.05|10162.05|10161.89|10161.89|0
1654680700000|2022-06-08 09:31:40|10163.19|10163.19|10164.33|10164.33|10164.33|10164.33|10163.19|10163.19|0
1654680710000|2022-06-08 09:31:50|10165.2|10165.2|10164.46|10164.46|10165.2|10165.2|10164.46|10164.46|0
1654680720000|2022-06-08 09:32:00|10164.91|10164.91|10165.14|10165.14|10165.14|10165.14|10164.91|10164.91|0
1654680730000|2022-06-08 09:32:10|10165|10165|10167.13|10167.13|10167.13|10167.13|10165|10165|0
1654680740000|2022-06-08 09:32:20|10167.59|10167.59|10170.31|10170.31|10172.18|10172.18|10167.59|10167.59|0
1654680770000|2022-06-08 09:32:50|10170.02|10170.02|10170.02|10170.02|10170.02|10170.02|10170.02|10170.02|0
1654680780000|2022-06-08 09:33:00|10170.25|10170.25|10170.02|10170.02|10170.25|10170.25|10170.02|10170.02|0
1654680790000|2022-06-08 09:33:10|10170.2|10170.2|10170.2|10170.2|10170.2|10170.2|10170.2|10170.2|0
1654680810000|2022-06-08 09:33:30|10169.76|10169.76|10169.18|10169.18|10169.76|10169.76|10168.98|10168.98|0
1654680820000|2022-06-08 09:33:40|10168.95|10168.95|10168.95|10168.95|10168.95|10168.95|10168.95|10168.95|0
1654680830000|2022-06-08 09:33:50|10168.72|10168.72|10168.5|10168.5|10168.72|10168.72|10168.5|10168.5|0
1654680840000|2022-06-08 09:34:00|10168.27|10168.27|10167.9|10167.9|10168.27|10168.27|10167.9|10167.9|0
1654680850000|2022-06-08 09:34:10|10168.04|10168.04|10168.18|10168.18|10168.18|10168.18|10168.04|10168.04|0
1654680870000|2022-06-08 09:34:30|10168.31|10168.31|10168.43|10168.43|10168.43|10168.43|10168.18|10168.18|0
1654680880000|2022-06-08 09:34:40|10167.64|10167.64|10167.64|10167.64|10167.64|10167.64|10167.64|10167.64|0
1654680890000|2022-06-08 09:34:50|10167.51|10167.51|10167.51|10167.51|10167.51|10167.51|10167.51|10167.51|0
1654680900000|2022-06-08 09:35:00|10167.7|10167.7|10166.92|10166.92|10167.7|10167.7|10166.14|10166.14|0
1654680910000|2022-06-08 09:35:10|10166.74|10166.74|10165.68|10165.68|10166.74|10166.74|10165.68|10165.68|0
1654680920000|2022-06-08 09:35:20|10164.9|10164.9|10164.9|10164.9|10164.9|10164.9|10164.9|10164.9|0
1654680930000|2022-06-08 09:35:30|10165.36|10165.36|10165.36|10165.36|10165.36|10165.36|10165.36|10165.36|0
1654680940000|2022-06-08 09:35:40|10165.22|10165.22|10164.95|10164.95|10165.22|10165.22|10164.95|10164.95|0
1654680950000|2022-06-08 09:35:50|10165.12|10165.12|10165.3|10165.3|10165.3|10165.3|10165.12|10165.12|0
1654680960000|2022-06-08 09:36:00|10165.53|10165.53|10165.78|10165.78|10166.23|10166.23|10165.53|10165.53|0
1654680980000|2022-06-08 09:36:20|10165.95|10165.95|10165.42|10165.42|10165.95|10165.95|10165.42|10165.42|0
1654680990000|2022-06-08 09:36:30|10166.2|10166.2|10166.2|10166.2|10166.2|10166.2|10166.2|10166.2|0
1654681000000|2022-06-08 09:36:40|10165.98|10165.98|10166.07|10166.07|10166.07|10166.07|10165.98|10165.98|0
1654681030000|2022-06-08 09:37:10|10166.62|10166.62|10167.63|10167.63|10167.63|10167.63|10166.07|10166.07|0
1654681040000|2022-06-08 09:37:20|10167.81|10167.81|10167.81|10167.81|10167.81|10167.81|10167.81|10167.81|0
1654681060000|2022-06-08 09:37:40|10167.37|10167.37|10167.37|10167.37|10167.37|10167.37|10167.37|10167.37|0
1654681080000|2022-06-08 09:38:00|10167.51|10167.51|10167.51|10167.51|10167.51|10167.51|10167.51|10167.51|0
1654681100000|2022-06-08 09:38:20|10167.68|10167.68|10167.51|10167.51|10167.68|10167.68|10167.51|10167.51|0
1654681110000|2022-06-08 09:38:30|10167.73|10167.73|10167.65|10167.65|10167.73|10167.73|10167.3|10167.3|0
1654681130000|2022-06-08 09:38:50|10167.83|10167.83|10167.83|10167.83|10167.83|10167.83|10167.83|10167.83|0
1654681140000|2022-06-08 09:39:00|10168.28|10168.28|10168.05|10168.05|10168.28|10168.28|10168.05|10168.05|0
1654681160000|2022-06-08 09:39:20|10166.49|10166.49|10166.49|10166.49|10166.49|10166.49|10166.49|10166.49|0
1654681170000|2022-06-08 09:39:30|10166.72|10166.72|10166.49|10166.49|10166.72|10166.72|10166.49|10166.49|0
1654681180000|2022-06-08 09:39:40|10167.27|10167.27|10167.27|10167.27|10167.27|10167.27|10167.27|10167.27|0
1654681190000|2022-06-08 09:39:50|10166.49|10166.49|10166.94|10166.94|10166.94|10166.94|10166.49|10166.49|0
1654681200000|2022-06-08 09:40:00|10166.72|10166.72|10166.59|10166.59|10166.94|10166.94|10166.59|10166.59|0
1654681210000|2022-06-08 09:40:10|10166.26|10166.26|10166.59|10166.59|10166.59|10166.59|10166.26|10166.26|0
1654681220000|2022-06-08 09:40:20|10166.82|10166.82|10166.36|10166.36|10166.82|10166.82|10166.36|10166.36|0
1654681230000|2022-06-08 09:40:30|10165.83|10165.83|10165.83|10165.83|10165.83|10165.83|10165.83|10165.83|0
1654681240000|2022-06-08 09:40:40|10165.05|10165.05|10165.05|10165.05|10165.05|10165.05|10165.05|10165.05|0
1654681250000|2022-06-08 09:40:50|10164.93|10164.93|10165.1|10165.1|10165.1|10165.1|10164.93|10164.93|0
1654681270000|2022-06-08 09:41:10|10165.63|10165.63|10166.07|10166.07|10166.08|10166.08|10165.63|10165.63|0
1654681290000|2022-06-08 09:41:30|10166.29|10166.29|10166.07|10166.07|10166.29|10166.29|10166.07|10166.07|0
1654681300000|2022-06-08 09:41:40|10166.32|10166.32|10166.32|10166.32|10166.32|10166.32|10166.32|10166.32|0
1654681320000|2022-06-08 09:42:00|10166.02|10166.02|10165.73|10165.73|10166.02|10166.02|10165.73|10165.73|0
1654681330000|2022-06-08 09:42:10|10165.57|10165.57|10165.57|10165.57|10165.57|10165.57|10165.57|10165.57|0
1654681340000|2022-06-08 09:42:20|10165.81|10165.81|10165.81|10165.81|10165.81|10165.81|10165.81|10165.81|0
1654681350000|2022-06-08 09:42:30|10166.25|10166.25|10166.69|10166.69|10166.69|10166.69|10166.25|10166.25|0
1654681360000|2022-06-08 09:42:40|10166.23|10166.23|10166.23|10166.23|10166.23|10166.23|10166.23|10166.23|0
1654681370000|2022-06-08 09:42:50|10165.45|10165.45|10165.45|10165.45|10165.45|10165.45|10165.45|10165.45|0
1654681380000|2022-06-08 09:43:00|10165.64|10165.64|10165.64|10165.64|10165.64|10165.64|10165.64|10165.64|0
1654681440000|2022-06-08 09:44:00|10165.2|10165.2|10165.06|10165.06|10165.2|10165.2|10165.06|10165.06|0
1654681450000|2022-06-08 09:44:10|10164.61|10164.61|10164.61|10164.61|10164.61|10164.61|10164.61|10164.61|0
1654681470000|2022-06-08 09:44:30|10164.24|10164.24|10164.41|10164.41|10164.41|10164.41|10164.11|10164.11|0
1654681480000|2022-06-08 09:44:40|10164.23|10164.23|10164.31|10164.31|10164.31|10164.31|10164.14|10164.14|0
1654681490000|2022-06-08 09:44:50|10164.07|10164.07|10164.07|10164.07|10164.07|10164.07|10164.07|10164.07|0
1654681500000|2022-06-08 09:45:00|10163.57|10163.57|10163.57|10163.57|10163.57|10163.57|10163.57|10163.57|0
1654681510000|2022-06-08 09:45:10|10163.41|10163.41|10163.57|10163.57|10163.57|10163.57|10163.41|10163.41|0
1654681520000|2022-06-08 09:45:20|10163.92|10163.92|10164.1|10164.1|10164.27|10164.27|10163.92|10163.92|0
1654681540000|2022-06-08 09:45:40|10163.75|10163.75|10164.1|10164.1|10164.1|10164.1|10163.75|10163.75|0
1654681560000|2022-06-08 09:46:00|10162.54|10162.54|10164.1|10164.1|10164.1|10164.1|10162.54|10162.54|0
1654681580000|2022-06-08 09:46:20|10163.66|10163.66|10163.66|10163.66|10163.66|10163.66|10163.66|10163.66|0
1654681630000|2022-06-08 09:47:10|10163.52|10163.52|10163.52|10163.52|10163.52|10163.52|10163.52|10163.52|0
1654681650000|2022-06-08 09:47:30|10163.87|10163.87|10162.91|10162.91|10163.87|10163.87|10162.13|10162.13|0
1654681660000|2022-06-08 09:47:40|10163.04|10163.04|10163.04|10163.04|10163.04|10163.04|10163.04|10163.04|0
1654681670000|2022-06-08 09:47:50|10163.47|10163.47|10163.59|10163.59|10163.59|10163.59|10163.47|10163.47|0
1654681690000|2022-06-08 09:48:10|10163.27|10163.27|10163.43|10163.43|10163.43|10163.43|10163.27|10163.27|0
1654681730000|2022-06-08 09:48:50|10162.77|10162.77|10162.89|10162.89|10162.89|10162.89|10162.77|10162.77|0
1654681740000|2022-06-08 09:49:00|10162.04|10162.04|10162.19|10162.19|10162.19|10162.19|10161.67|10161.67|0
1654681750000|2022-06-08 09:49:10|10162.05|10162.05|10162.05|10162.05|10162.05|10162.05|10162.05|10162.05|0
1654681760000|2022-06-08 09:49:20|10162.42|10162.42|10162.23|10162.23|10162.42|10162.42|10162.23|10162.23|0
1654681780000|2022-06-08 09:49:40|10162.09|10162.09|10162.09|10162.09|10162.09|10162.09|10162.09|10162.09|0
1654681790000|2022-06-08 09:49:50|10161.86|10161.86|10161.86|10161.86|10161.86|10161.86|10161.86|10161.86|0
1654681800000|2022-06-08 09:50:00|10161.68|10161.68|10161.68|10161.68|10161.68|10161.68|10161.68|10161.68|0
1654681810000|2022-06-08 09:50:10|10161.53|10161.53|10161.53|10161.53|10161.53|10161.53|10161.53|10161.53|0
1654681820000|2022-06-08 09:50:20|10161.3|10161.3|10161.3|10161.3|10161.3|10161.3|10161.3|10161.3|0
1654681830000|2022-06-08 09:50:30|10162.08|10162.08|10162.14|10162.14|10162.31|10162.31|10162.08|10162.08|0
1654681840000|2022-06-08 09:50:40|10162.82|10162.82|10162.82|10162.82|10162.82|10162.82|10162.82|10162.82|0
1654681850000|2022-06-08 09:50:50|10162.91|10162.91|10162.91|10162.91|10162.91|10162.91|10162.91|10162.91|0
1654681870000|2022-06-08 09:51:10|10162.66|10162.66|10161.35|10161.35|10162.66|10162.66|10161.35|10161.35|0
1654681880000|2022-06-08 09:51:20|10160.57|10160.57|10159.87|10159.87|10160.57|10160.57|10159.87|10159.87|0
1654681910000|2022-06-08 09:51:50|10159.5|10159.5|10157.15|10157.15|10159.5|10159.5|10157.15|10157.15|0
1654681920000|2022-06-08 09:52:00|10156.72|10156.72|10156.35|10156.35|10156.72|10156.72|10156.35|10156.35|0
1654681930000|2022-06-08 09:52:10|10156.13|10156.13|10157.25|10157.25|10157.25|10157.25|10156.13|10156.13|0
1654681970000|2022-06-08 09:52:50|10157.93|10157.93|10157.93|10157.93|10157.93|10157.93|10157.93|10157.93|0
1654681980000|2022-06-08 09:53:00|10157.74|10157.74|10157.74|10157.74|10157.74|10157.74|10157.74|10157.74|0
1654681990000|2022-06-08 09:53:10|10158.2|10158.2|10158.88|10158.88|10158.88|10158.88|10158.2|10158.2|0
1654682010000|2022-06-08 09:53:30|10159.25|10159.25|10159.1|10159.1|10159.25|10159.25|10159.1|10159.1|0
1654682030000|2022-06-08 09:53:50|10160.01|10160.01|10160.47|10160.47|10160.47|10160.47|10160.01|10160.01|0
1654682040000|2022-06-08 09:54:00|10160.01|10160.01|10160.88|10160.88|10160.88|10160.88|10160.01|10160.01|0
1654682060000|2022-06-08 09:54:20|10160.63|10160.63|10160.63|10160.63|10160.63|10160.63|10160.63|10160.63|0
1654682070000|2022-06-08 09:54:30|10160.21|10160.21|10159.84|10159.84|10160.35|10160.35|10159.84|10159.84|0
1654682080000|2022-06-08 09:54:40|10159.48|10159.48|10159.25|10159.25|10159.48|10159.48|10159.25|10159.25|0
1654682090000|2022-06-08 09:54:50|10159.12|10159.12|10159.12|10159.12|10159.12|10159.12|10159.12|10159.12|0
1654682110000|2022-06-08 09:55:10|10159.45|10159.45|10159.68|10159.68|10159.68|10159.68|10159.45|10159.45|0
1654682120000|2022-06-08 09:55:20|10158.9|10158.9|10159.68|10159.68|10159.68|10159.68|10158.9|10158.9|0
1654682130000|2022-06-08 09:55:30|10159.43|10159.43|10159.55|10159.55|10159.55|10159.55|10159.43|10159.43|0
1654682140000|2022-06-08 09:55:40|10159.32|10159.32|10159.32|10159.32|10159.32|10159.32|10159.32|10159.32|0
1654682150000|2022-06-08 09:55:50|10159.14|10159.14|10158.67|10158.67|10159.58|10159.58|10158.67|10158.67|0
1654682170000|2022-06-08 09:56:10|10158.55|10158.55|10158.55|10158.55|10158.67|10158.67|10158.43|10158.43|0
1654682180000|2022-06-08 09:56:20|10158.83|10158.83|10158.83|10158.83|10158.83|10158.83|10158.83|10158.83|0
1654682190000|2022-06-08 09:56:30|10159.05|10159.05|10158.27|10158.27|10159.05|10159.05|10158.27|10158.27|0
1654682200000|2022-06-08 09:56:40|10157.79|10157.79|10157.89|10157.89|10158.11|10158.11|10157.79|10157.79|0
1654682220000|2022-06-08 09:57:00|10157.66|10157.66|10157.66|10157.66|10157.66|10157.66|10157.66|10157.66|0
1654682240000|2022-06-08 09:57:20|10157.89|10157.89|10158.11|10158.11|10158.11|10158.11|10157.89|10157.89|0
1654682260000|2022-06-08 09:57:40|10158.48|10158.48|10157.42|10157.42|10158.48|10158.48|10157.42|10157.42|0
1654682280000|2022-06-08 09:58:00|10157.72|10157.72|10157.72|10157.72|10157.72|10157.72|10157.72|10157.72|0
1654682310000|2022-06-08 09:58:30|10156.93|10156.93|10156.93|10156.93|10156.93|10156.93|10156.93|10156.93|0
1654682340000|2022-06-08 09:59:00|10156.8|10156.8|10156.07|10156.07|10156.8|10156.8|10156.07|10156.07|0
1654682350000|2022-06-08 09:59:10|10155.29|10155.29|10155.06|10155.06|10155.29|10155.29|10155.06|10155.06|0
1654682360000|2022-06-08 09:59:20|10154.28|10154.28|10154.28|10154.28|10154.28|10154.28|10154.28|10154.28|0
1654682390000|2022-06-08 09:59:50|10154.37|10154.37|10152.84|10152.84|10154.37|10154.37|10152.84|10152.84|0
1654682400000|2022-06-08 10:00:00|10152.16|10152.16|10152.51|10152.51|10153.31|10153.31|10151.07|10151.07|0
1654682410000|2022-06-08 10:00:10|10152.39|10152.39|10152.39|10152.39|10152.39|10152.39|10152.39|10152.39|0
1654682420000|2022-06-08 10:00:20|10152.32|10152.32|10152.22|10152.22|10152.32|10152.32|10152.22|10152.22|0
1654682430000|2022-06-08 10:00:30|10152.13|10152.13|10152.51|10152.51|10152.51|10152.51|10152.13|10152.13|0
1654682450000|2022-06-08 10:00:50|10152.14|10152.14|10151.91|10151.91|10152.14|10152.14|10151.91|10151.91|0
1654682460000|2022-06-08 10:01:00|10151.68|10151.68|10151.68|10151.68|10151.68|10151.68|10151.68|10151.68|0
1654682470000|2022-06-08 10:01:10|10151.56|10151.56|10151.56|10151.56|10151.56|10151.56|10151.56|10151.56|0
1654682480000|2022-06-08 10:01:20|10150.5|10150.5|10150.5|10150.5|10150.5|10150.5|10150.5|10150.5|0
1654682490000|2022-06-08 10:01:30|10149.63|10149.63|10149.63|10149.63|10149.63|10149.63|10149.63|10149.63|0
1654682500000|2022-06-08 10:01:40|10148.06|10148.06|10148.06|10148.06|10148.06|10148.06|10148.06|10148.06|0
1654682520000|2022-06-08 10:02:00|10147.96|10147.96|10148.99|10148.99|10148.99|10148.99|10147.96|10147.96|0
1654682530000|2022-06-08 10:02:10|10148.84|10148.84|10148.4|10148.4|10148.84|10148.84|10148.4|10148.4|0
1654682540000|2022-06-08 10:02:20|10148.28|10148.28|10147.59|10147.59|10148.28|10148.28|10147.59|10147.59|0
1654682560000|2022-06-08 10:02:40|10147.82|10147.82|10147.82|10147.82|10147.82|10147.82|10147.82|10147.82|0
1654682570000|2022-06-08 10:02:50|10146.95|10146.95|10147.82|10147.82|10147.82|10147.82|10146.95|10146.95|0
1654682580000|2022-06-08 10:03:00|10147.04|10147.04|10147.82|10147.82|10147.82|10147.82|10147.04|10147.04|0
1654682590000|2022-06-08 10:03:10|10147.39|10147.39|10147.39|10147.39|10147.39|10147.39|10147.39|10147.39|0
1654682600000|2022-06-08 10:03:20|10147.51|10147.51|10147.14|10147.14|10147.51|10147.51|10147.14|10147.14|0
1654682610000|2022-06-08 10:03:30|10146.95|10146.95|10146.56|10146.56|10146.95|10146.95|10146.56|10146.56|0
1654682620000|2022-06-08 10:03:40|10146.07|10146.07|10146.44|10146.44|10146.56|10146.56|10146.07|10146.07|0
1654682640000|2022-06-08 10:04:00|10146.25|10146.25|10146.25|10146.25|10146.25|10146.25|10146.25|10146.25|0
1654682650000|2022-06-08 10:04:10|10147.03|10147.03|10147.03|10147.03|10147.03|10147.03|10147.03|10147.03|0
1654682680000|2022-06-08 10:04:40|10146.16|10146.16|10147.03|10147.03|10147.03|10147.03|10146.16|10146.16|0
1654682690000|2022-06-08 10:04:50|10146.59|10146.59|10146.1|10146.1|10146.59|10146.59|10146.1|10146.1|0
1654682700000|2022-06-08 10:05:00|10146.53|10146.53|10147.21|10147.21|10147.21|10147.21|10146.53|10146.53|0
1654682710000|2022-06-08 10:05:10|10147.44|10147.44|10147.44|10147.44|10147.44|10147.44|10147.44|10147.44|0
1654682720000|2022-06-08 10:05:20|10146.56|10146.56|10146.13|10146.13|10146.56|10146.56|10146.13|10146.13|0
1654682730000|2022-06-08 10:05:30|10146.56|10146.56|10144.12|10144.12|10146.56|10146.56|10144.12|10144.12|0
1654682740000|2022-06-08 10:05:40|10143.87|10143.87|10143|10143|10143.87|10143.87|10143|10143|0
1654682750000|2022-06-08 10:05:50|10142.77|10142.77|10142.4|10142.4|10142.77|10142.77|10142.4|10142.4|0
1654682770000|2022-06-08 10:06:10|10142.77|10142.77|10140.66|10140.66|10142.77|10142.77|10140.66|10140.66|0
1654682780000|2022-06-08 10:06:20|10140.24|10140.24|10139.15|10139.15|10140.24|10140.24|10139.15|10139.15|0
1654682790000|2022-06-08 10:06:30|10138.71|10138.71|10138.27|10138.27|10138.71|10138.71|10138.27|10138.27|0
1654682800000|2022-06-08 10:06:40|10137.84|10137.84|10138.52|10138.52|10138.71|10138.71|10137.84|10137.84|0
1654682810000|2022-06-08 10:06:50|10137.65|10137.65|10137.65|10137.65|10137.65|10137.65|10137.65|10137.65|0
1654682820000|2022-06-08 10:07:00|10138.08|10138.08|10137.96|10137.96|10138.08|10138.08|10137.96|10137.96|0
1654682830000|2022-06-08 10:07:10|10137.81|10137.81|10137.09|10137.09|10137.81|10137.81|10137.09|10137.09|0
1654682840000|2022-06-08 10:07:20|10136.86|10136.86|10136.86|10136.86|10136.86|10136.86|10136.86|10136.86|0
1654682850000|2022-06-08 10:07:30|10137.29|10137.29|10137.29|10137.29|10137.29|10137.29|10137.29|10137.29|0
1654682860000|2022-06-08 10:07:40|10137.44|10137.44|10137.44|10137.44|10137.44|10137.44|10137.44|10137.44|0
1654682870000|2022-06-08 10:07:50|10137.01|10137.01|10137.01|10137.01|10137.01|10137.01|10137.01|10137.01|0
1654682880000|2022-06-08 10:08:00|10136.3|10136.3|10137.08|10137.08|10137.08|10137.08|10136.3|10136.3|0
1654682890000|2022-06-08 10:08:10|10136.8|10136.8|10136.8|10136.8|10136.8|10136.8|10136.8|10136.8|0
1654682900000|2022-06-08 10:08:20|10137.67|10137.67|10137.02|10137.02|10137.67|10137.67|10136.7|10136.7|0
1654682910000|2022-06-08 10:08:30|10137.45|10137.45|10137.45|10137.45|10137.45|10137.45|10137.45|10137.45|0
1654682920000|2022-06-08 10:08:40|10137.29|10137.29|10137.24|10137.24|10137.6|10137.6|10137.17|10137.17|0
1654682930000|2022-06-08 10:08:50|10137.14|10137.14|10137.14|10137.14|10137.14|10137.14|10137.14|10137.14|0
1654682940000|2022-06-08 10:09:00|10137.02|10137.02|10136.86|10136.86|10137.02|10137.02|10136.86|10136.86|0
1654682960000|2022-06-08 10:09:20|10137.64|10137.64|10140.47|10140.47|10140.47|10140.47|10137.64|10137.64|0
1654682970000|2022-06-08 10:09:30|10141.34|10141.34|10141.52|10141.52|10141.52|10141.52|10141.34|10141.34|0
1654682980000|2022-06-08 10:09:40|10141.95|10141.95|10143.59|10143.59|10143.59|10143.59|10141.95|10141.95|0
1654682990000|2022-06-08 10:09:50|10144.04|10144.04|10144.04|10144.04|10144.27|10144.27|10144.04|10144.04|0
1654683000000|2022-06-08 10:10:00|10144.48|10144.48|10144.48|10144.48|10144.48|10144.48|10144.48|10144.48|0
1654683010000|2022-06-08 10:10:10|10144.05|10144.05|10144.42|10144.42|10144.42|10144.42|10144.05|10144.05|0
1654683020000|2022-06-08 10:10:20|10144.61|10144.61|10144.24|10144.24|10144.61|10144.61|10144.24|10144.24|0
1654683030000|2022-06-08 10:10:30|10144.33|10144.33|10144.33|10144.33|10144.33|10144.33|10144.33|10144.33|0
1654683060000|2022-06-08 10:11:00|10144.49|10144.49|10144.49|10144.49|10144.49|10144.49|10144.33|10144.33|0
1654683070000|2022-06-08 10:11:10|10142.93|10142.93|10144.49|10144.49|10144.49|10144.49|10142.15|10142.15|0
1654683080000|2022-06-08 10:11:20|10145.28|10145.28|10145.28|10145.28|10145.28|10145.28|10145.28|10145.28|0
1654683090000|2022-06-08 10:11:30|10145.76|10145.76|10145.76|10145.76|10145.76|10145.76|10145.76|10145.76|0
1654683100000|2022-06-08 10:11:40|10145.28|10145.28|10145.28|10145.28|10145.76|10145.76|10145.28|10145.28|0
1654683110000|2022-06-08 10:11:50|10145.53|10145.53|10145.96|10145.96|10145.96|10145.96|10145.53|10145.53|0
1654683130000|2022-06-08 10:12:10|10146.42|10146.42|10146.42|10146.42|10146.42|10146.42|10146.42|10146.42|0
1654683160000|2022-06-08 10:12:40|10145.98|10145.98|10146.13|10146.13|10146.13|10146.13|10145.98|10145.98|0
1654683200000|2022-06-08 10:13:20|10146.57|10146.57|10145.7|10145.7|10146.57|10146.57|10145.7|10145.7|0
1654683210000|2022-06-08 10:13:30|10145.17|10145.17|10145.17|10145.17|10145.17|10145.17|10145.17|10145.17|0
1654683230000|2022-06-08 10:13:50|10145.65|10145.65|10145.65|10145.65|10145.65|10145.65|10145.65|10145.65|0
1654683240000|2022-06-08 10:14:00|10146.3|10146.3|10145.62|10145.62|10146.3|10146.3|10145.62|10145.62|0
1654683260000|2022-06-08 10:14:20|10145.78|10145.78|10145.78|10145.78|10145.78|10145.78|10145.78|10145.78|0
1654683270000|2022-06-08 10:14:30|10145.56|10145.56|10145.56|10145.56|10145.56|10145.56|10145.56|10145.56|0
1654683280000|2022-06-08 10:14:40|10145.34|10145.34|10145.79|10145.79|10145.79|10145.79|10145.34|10145.34|0
1654683290000|2022-06-08 10:14:50|10145.66|10145.66|10145.79|10145.79|10145.79|10145.79|10145.66|10145.66|0
1654683300000|2022-06-08 10:15:00|10146.02|10146.02|10146.15|10146.15|10146.15|10146.15|10146.02|10146.02|0
1654683320000|2022-06-08 10:15:20|10146.34|10146.34|10146.34|10146.34|10146.34|10146.34|10146.34|10146.34|0
1654683340000|2022-06-08 10:15:40|10145.9|10145.9|10146.34|10146.34|10146.34|10146.34|10145.9|10145.9|0
1654683360000|2022-06-08 10:16:00|10146.77|10146.77|10146.77|10146.77|10146.77|10146.77|10146.77|10146.77|0
1654683370000|2022-06-08 10:16:10|10147|10147|10147.23|10147.23|10147.23|10147.23|10147|10147|0
1654683380000|2022-06-08 10:16:20|10146.45|10146.45|10146.45|10146.45|10146.45|10146.45|10146.45|10146.45|0
1654683390000|2022-06-08 10:16:30|10146.57|10146.57|10146.35|10146.35|10146.57|10146.57|10146.35|10146.35|0
1654683400000|2022-06-08 10:16:40|10146.1|10146.1|10146.1|10146.1|10146.1|10146.1|10146.1|10146.1|0
1654683440000|2022-06-08 10:17:20|10145.2|10145.2|10144.84|10144.84|10145.2|10145.2|10144.84|10144.84|0
1654683460000|2022-06-08 10:17:40|10144.68|10144.68|10144.68|10144.68|10144.68|10144.68|10144.68|10144.68|0
1654683500000|2022-06-08 10:18:20|10143.12|10143.12|10143.12|10143.12|10143.12|10143.12|10143.12|10143.12|0
1654683520000|2022-06-08 10:18:40|10143.28|10143.28|10143.52|10143.52|10143.52|10143.52|10143.28|10143.28|0
1654683570000|2022-06-08 10:19:30|10144.31|10144.31|10145.97|10145.97|10145.97|10145.97|10144.31|10144.31|0
1654683610000|2022-06-08 10:20:10|10145.53|10145.53|10144.75|10144.75|10145.53|10145.53|10144.75|10144.75|0
1654683630000|2022-06-08 10:20:30|10144.52|10144.52|10144.52|10144.52|10144.52|10144.52|10144.52|10144.52|0
1654683640000|2022-06-08 10:20:40|10143.65|10143.65|10142.87|10142.87|10143.65|10143.65|10142.87|10142.87|0
1654683660000|2022-06-08 10:21:00|10142|10142|10142|10142|10142|10142|10142|10142|0
1654683670000|2022-06-08 10:21:10|10142.44|10142.44|10142.44|10142.44|10142.44|10142.44|10142.44|10142.44|0
1654683680000|2022-06-08 10:21:20|10142.53|10142.53|10142.62|10142.62|10142.62|10142.62|10142.53|10142.53|0
1654683690000|2022-06-08 10:21:30|10143.41|10143.41|10142.96|10142.96|10143.54|10143.54|10142.96|10142.96|0
1654683700000|2022-06-08 10:21:40|10142.77|10142.77|10142.77|10142.77|10142.77|10142.77|10142.77|10142.77|0
1654683730000|2022-06-08 10:22:10|10143.21|10143.21|10143.21|10143.21|10143.21|10143.21|10143.21|10143.21|0
1654683750000|2022-06-08 10:22:30|10142.86|10142.86|10142.86|10142.86|10142.86|10142.86|10142.86|10142.86|0
1654683780000|2022-06-08 10:23:00|10142.68|10142.68|10142.68|10142.68|10142.68|10142.68|10142.68|10142.68|0
1654683790000|2022-06-08 10:23:10|10141.9|10141.9|10141.9|10141.9|10141.9|10141.9|10141.9|10141.9|0
1654683800000|2022-06-08 10:23:20|10141.6|10141.6|10141.6|10141.6|10141.6|10141.6|10141.6|10141.6|0
1654683810000|2022-06-08 10:23:30|10141.37|10141.37|10141.37|10141.37|10141.37|10141.37|10141.37|10141.37|0
1654683820000|2022-06-08 10:23:40|10140.64|10140.64|10141.55|10141.55|10141.55|10141.55|10140.64|10140.64|0
1654683830000|2022-06-08 10:23:50|10141.29|10141.29|10141.47|10141.47|10141.66|10141.66|10141.29|10141.29|0
1654683840000|2022-06-08 10:24:00|10141.33|10141.33|10141.77|10141.77|10141.77|10141.77|10141.33|10141.33|0
1654683850000|2022-06-08 10:24:10|10141.11|10141.11|10141.11|10141.11|10141.11|10141.11|10141.11|10141.11|0
1654683860000|2022-06-08 10:24:20|10140.67|10140.67|10140.23|10140.23|10140.67|10140.67|10140.23|10140.23|0
1654683880000|2022-06-08 10:24:40|10140.48|10140.48|10141.35|10141.35|10141.48|10141.48|10140.48|10140.48|0
1654683890000|2022-06-08 10:24:50|10140.48|10140.48|10140.6|10140.6|10140.6|10140.6|10140.23|10140.23|0
1654683900000|2022-06-08 10:25:00|10141.04|10141.04|10140.6|10140.6|10141.04|10141.04|10140.6|10140.6|0
1654683910000|2022-06-08 10:25:10|10140.48|10140.48|10141.66|10141.66|10141.66|10141.66|10140.48|10140.48|0
1654683920000|2022-06-08 10:25:20|10141.16|10141.16|10142.36|10142.36|10142.36|10142.36|10141.16|10141.16|0
1654683930000|2022-06-08 10:25:30|10141.92|10141.92|10141.92|10141.92|10141.92|10141.92|10141.92|10141.92|0
1654683940000|2022-06-08 10:25:40|10141.49|10141.49|10141.49|10141.49|10141.49|10141.49|10141.49|10141.49|0
1654683960000|2022-06-08 10:26:00|10141.42|10141.42|10140.65|10140.65|10141.42|10141.42|10140.65|10140.65|0
1654683970000|2022-06-08 10:26:10|10140.27|10140.27|10139.7|10139.7|10140.27|10140.27|10139.7|10139.7|0
1654683990000|2022-06-08 10:26:30|10139.86|10139.86|10139.28|10139.28|10139.86|10139.86|10139.28|10139.28|0
1654684000000|2022-06-08 10:26:40|10139.15|10139.15|10139.01|10139.01|10139.15|10139.15|10139.01|10139.01|0
1654684020000|2022-06-08 10:27:00|10138.57|10138.57|10138.45|10138.45|10138.57|10138.57|10138.39|10138.39|0
1654684030000|2022-06-08 10:27:10|10137.67|10137.67|10137.19|10137.19|10137.67|10137.67|10137.19|10137.19|0
1654684040000|2022-06-08 10:27:20|10137.1|10137.1|10136.67|10136.67|10137.1|10137.1|10136.67|10136.67|0
1654684060000|2022-06-08 10:27:40|10136.89|10136.89|10136.45|10136.45|10136.89|10136.89|10136.45|10136.45|0
1654684070000|2022-06-08 10:27:50|10136.89|10136.89|10137.35|10137.35|10137.53|10137.53|10136.89|10136.89|0
1654684080000|2022-06-08 10:28:00|10136.92|10136.92|10136.69|10136.69|10136.92|10136.92|10136.69|10136.69|0
1654684090000|2022-06-08 10:28:10|10136.25|10136.25|10135.76|10135.76|10136.25|10136.25|10135.76|10135.76|0
1654684100000|2022-06-08 10:28:20|10136.19|10136.19|10136.19|10136.19|10136.19|10136.19|10136.19|10136.19|0
1654684110000|2022-06-08 10:28:30|10137.94|10137.94|10139.25|10139.25|10139.25|10139.25|10137.94|10137.94|0
1654684120000|2022-06-08 10:28:40|10139.48|10139.48|10140.06|10140.06|10140.06|10140.06|10138.98|10138.98|0
1654684130000|2022-06-08 10:28:50|10139.84|10139.84|10139.98|10139.98|10139.98|10139.98|10139.84|10139.84|0
1654684140000|2022-06-08 10:29:00|10140.2|10140.2|10140.2|10140.2|10140.2|10140.2|10140.07|10140.07|0
1654684150000|2022-06-08 10:29:10|10140.43|10140.43|10142.76|10142.76|10142.76|10142.76|10140.43|10140.43|0
1654684180000|2022-06-08 10:29:40|10142.9|10142.9|10143.06|10143.06|10143.06|10143.06|10142.9|10142.9|0
1654684190000|2022-06-08 10:29:50|10142.62|10142.62|10142.62|10142.62|10142.62|10142.62|10142.62|10142.62|0
1654684200000|2022-06-08 10:30:00|10142.48|10142.48|10143.04|10143.04|10143.54|10143.54|10142.48|10142.48|0
1654684220000|2022-06-08 10:30:20|10143.48|10143.48|10143.48|10143.48|10143.48|10143.48|10143.48|10143.48|0
1654684230000|2022-06-08 10:30:30|10143.34|10143.34|10142.98|10142.98|10143.34|10143.34|10142.98|10142.98|0
1654684240000|2022-06-08 10:30:40|10142.19|10142.19|10142.28|10142.28|10142.44|10142.44|10142.07|10142.07|0
1654684250000|2022-06-08 10:30:50|10143.06|10143.06|10142.18|10142.18|10143.06|10143.06|10142.18|10142.18|0
1654684270000|2022-06-08 10:31:10|10142.01|10142.01|10144.53|10144.53|10144.53|10144.53|10142.01|10142.01|0
1654684280000|2022-06-08 10:31:20|10144.16|10144.16|10143.58|10143.58|10144.16|10144.16|10143.33|10143.33|0
1654684310000|2022-06-08 10:31:50|10143.14|10143.14|10143.36|10143.36|10143.36|10143.36|10143.14|10143.14|0
1654684320000|2022-06-08 10:32:00|10143.17|10143.17|10143.17|10143.17|10143.17|10143.17|10143.17|10143.17|0
1654684330000|2022-06-08 10:32:10|10143.61|10143.61|10144.06|10144.06|10144.06|10144.06|10143.61|10143.61|0
1654684350000|2022-06-08 10:32:30|10143.88|10143.88|10144.13|10144.13|10144.28|10144.28|10143.88|10143.88|0
1654684360000|2022-06-08 10:32:40|10143.69|10143.69|10143.69|10143.69|10143.69|10143.69|10142.13|10142.13|0
1654684370000|2022-06-08 10:32:50|10143.83|10143.83|10143.83|10143.83|10144.28|10144.28|10143.83|10143.83|0
1654684380000|2022-06-08 10:33:00|10144.27|10144.27|10145.02|10145.02|10145.02|10145.02|10144.27|10144.27|0
1654684400000|2022-06-08 10:33:20|10144.66|10144.66|10144.66|10144.66|10144.66|10144.66|10144.66|10144.66|0
1654684410000|2022-06-08 10:33:30|10143.87|10143.87|10143.87|10143.87|10143.87|10143.87|10143.87|10143.87|0
1654684430000|2022-06-08 10:33:50|10144.33|10144.33|10144.2|10144.2|10144.65|10144.65|10144.2|10144.2|0
1654684450000|2022-06-08 10:34:10|10143.92|10143.92|10143.92|10143.92|10143.92|10143.92|10143.92|10143.92|0
1654684460000|2022-06-08 10:34:20|10144.06|10144.06|10144.38|10144.38|10144.63|10144.63|10144.06|10144.06|0
1654684470000|2022-06-08 10:34:30|10143.4|10143.4|10141.12|10141.12|10143.4|10143.4|10141.12|10141.12|0
1654684490000|2022-06-08 10:34:50|10140.34|10140.34|10140.76|10140.76|10140.76|10140.76|10140.34|10140.34|0
1654684500000|2022-06-08 10:35:00|10140.34|10140.34|10140.34|10140.34|10140.34|10140.34|10140.34|10140.34|0
1654684510000|2022-06-08 10:35:10|10139.97|10139.97|10139.88|10139.88|10139.97|10139.97|10139.88|10139.88|0
1654684520000|2022-06-08 10:35:20|10139.45|10139.45|10138.83|10138.83|10139.45|10139.45|10138.83|10138.83|0
1654684530000|2022-06-08 10:35:30|10138.46|10138.46|10138.46|10138.46|10138.46|10138.46|10138.46|10138.46|0
1654684550000|2022-06-08 10:35:50|10139.33|10139.33|10139.26|10139.26|10139.33|10139.33|10139.26|10139.26|0
1654684580000|2022-06-08 10:36:20|10139.01|10139.01|10137.63|10137.63|10139.01|10139.01|10137.63|10137.63|0
1654684590000|2022-06-08 10:36:30|10137.86|10137.86|10137.53|10137.53|10137.86|10137.86|10137.08|10137.08|0
1654684600000|2022-06-08 10:36:40|10137.76|10137.76|10137.51|10137.51|10137.76|10137.76|10137.51|10137.51|0
1654684610000|2022-06-08 10:36:50|10137.29|10137.29|10135.72|10135.72|10137.29|10137.29|10134.16|10134.16|0
1654684620000|2022-06-08 10:37:00|10134.94|10134.94|10134.87|10134.87|10135.31|10135.31|10134.87|10134.87|0
1654684630000|2022-06-08 10:37:10|10134.65|10134.65|10134.57|10134.57|10134.65|10134.65|10134.57|10134.57|0
1654684660000|2022-06-08 10:37:40|10134.5|10134.5|10135.28|10135.28|10135.28|10135.28|10134.5|10134.5|0
1654684670000|2022-06-08 10:37:50|10135.19|10135.19|10135.19|10135.19|10135.19|10135.19|10135.19|10135.19|0
1654684680000|2022-06-08 10:38:00|10135.97|10135.97|10136.75|10136.75|10136.75|10136.75|10135.97|10135.97|0
1654684690000|2022-06-08 10:38:10|10136.39|10136.39|10136.83|10136.83|10136.83|10136.83|10136.39|10136.39|0
1654684700000|2022-06-08 10:38:20|10136.6|10136.6|10136.6|10136.6|10136.6|10136.6|10136.6|10136.6|0
1654684710000|2022-06-08 10:38:30|10137.06|10137.06|10137.06|10137.06|10137.06|10137.06|10137.06|10137.06|0
1654684730000|2022-06-08 10:38:50|10136.61|10136.61|10136.46|10136.46|10136.61|10136.61|10136.46|10136.46|0
1654684740000|2022-06-08 10:39:00|10137.05|10137.05|10137.55|10137.55|10137.55|10137.55|10137.05|10137.05|0
1654684760000|2022-06-08 10:39:20|10138.33|10138.33|10138.33|10138.33|10139.11|10139.11|10138.33|10138.33|0
1654684770000|2022-06-08 10:39:30|10138.56|10138.56|10138.32|10138.32|10138.56|10138.56|10138.32|10138.32|0
1654684790000|2022-06-08 10:39:50|10137.88|10137.88|10137.88|10137.88|10137.88|10137.88|10137.88|10137.88|0
1654684800000|2022-06-08 10:40:00|10138.11|10138.11|10137.67|10137.67|10138.11|10138.11|10137.67|10137.67|0
1654684810000|2022-06-08 10:40:10|10137.22|10137.22|10137.1|10137.1|10137.66|10137.66|10137.1|10137.1|0
1654684820000|2022-06-08 10:40:20|10136.66|10136.66|10136.66|10136.66|10136.66|10136.66|10136.66|10136.66|0
1654684830000|2022-06-08 10:40:30|10136.34|10136.34|10136.34|10136.34|10136.34|10136.34|10136.34|10136.34|0
1654684850000|2022-06-08 10:40:50|10136.46|10136.46|10136.03|10136.03|10136.46|10136.46|10136.03|10136.03|0
1654684860000|2022-06-08 10:41:00|10135.86|10135.86|10135.86|10135.86|10135.86|10135.86|10135.53|10135.53|0
1654684870000|2022-06-08 10:41:10|10136.3|10136.3|10135.4|10135.4|10136.3|10136.3|10135.4|10135.4|0
1654684880000|2022-06-08 10:41:20|10134.96|10134.96|10136.54|10136.54|10136.54|10136.54|10134.96|10134.96|0
1654684900000|2022-06-08 10:41:40|10136.04|10136.04|10135.34|10135.34|10136.04|10136.04|10135.34|10135.34|0
1654684920000|2022-06-08 10:42:00|10134.7|10134.7|10137.95|10137.95|10137.95|10137.95|10134.7|10134.7|0
1654684930000|2022-06-08 10:42:10|10138.82|10138.82|10138.99|10138.99|10138.99|10138.99|10138.82|10138.82|0
1654684940000|2022-06-08 10:42:20|10139.78|10139.78|10139.95|10139.95|10140.38|10140.38|10139.6|10139.6|0
1654684960000|2022-06-08 10:42:40|10140.24|10140.24|10140.24|10140.24|10140.24|10140.24|10140.24|10140.24|0
1654684970000|2022-06-08 10:42:50|10141.03|10141.03|10138.68|10138.68|10141.03|10141.03|10138.68|10138.68|0
1654685010000|2022-06-08 10:43:30|10137.81|10137.81|10137.81|10137.81|10137.81|10137.81|10137.81|10137.81|0
1654685020000|2022-06-08 10:43:40|10137.63|10137.63|10137.13|10137.13|10137.63|10137.63|10137.13|10137.13|0
1654685030000|2022-06-08 10:43:50|10135.82|10135.82|10135.82|10135.82|10135.82|10135.82|10135.82|10135.82|0
1654685040000|2022-06-08 10:44:00|10136.26|10136.26|10136.01|10136.01|10136.26|10136.26|10136.01|10136.01|0
1654685050000|2022-06-08 10:44:10|10135.55|10135.55|10135.77|10135.77|10135.77|10135.77|10135.55|10135.55|0
1654685060000|2022-06-08 10:44:20|10134.99|10134.99|10134.99|10134.99|10134.99|10134.99|10134.21|10134.21|0
1654685070000|2022-06-08 10:44:30|10135.06|10135.06|10135.06|10135.06|10135.06|10135.06|10135.06|10135.06|0
1654685080000|2022-06-08 10:44:40|10135.84|10135.84|10135.84|10135.84|10135.84|10135.84|10135.84|10135.84|0
1654685090000|2022-06-08 10:44:50|10135.61|10135.61|10135.52|10135.52|10135.84|10135.84|10135.52|10135.52|0
1654685100000|2022-06-08 10:45:00|10135.38|10135.38|10135.66|10135.66|10135.66|10135.66|10135.38|10135.38|0
1654685110000|2022-06-08 10:45:10|10135.48|10135.48|10134.93|10134.93|10135.48|10135.48|10134.93|10134.93|0
1654685120000|2022-06-08 10:45:20|10135.31|10135.31|10135.17|10135.17|10135.4|10135.4|10135.17|10135.17|0
1654685140000|2022-06-08 10:45:40|10134.96|10134.96|10134.96|10134.96|10134.96|10134.96|10134.96|10134.96|0
1654685160000|2022-06-08 10:46:00|10134.8|10134.8|10134.8|10134.8|10134.8|10134.8|10134.8|10134.8|0
1654685170000|2022-06-08 10:46:10|10134.53|10134.53|10134.53|10134.53|10134.53|10134.53|10134.53|10134.53|0
1654685210000|2022-06-08 10:46:50|10132.18|10132.18|10132.18|10132.18|10132.18|10132.18|10132.18|10132.18|0
1654685230000|2022-06-08 10:47:10|10132.32|10132.32|10131.82|10131.82|10132.32|10132.32|10131.82|10131.82|0
1654685240000|2022-06-08 10:47:20|10132.26|10132.26|10130.96|10130.96|10132.26|10132.26|10130.96|10130.96|0
1654685250000|2022-06-08 10:47:30|10131.09|10131.09|10130.41|10130.41|10131.09|10131.09|10130.41|10130.41|0
1654685260000|2022-06-08 10:47:40|10130.97|10130.97|10130.97|10130.97|10130.97|10130.97|10130.97|10130.97|0
1654685270000|2022-06-08 10:47:50|10130.19|10130.19|10128.45|10128.45|10130.19|10130.19|10128.31|10128.31|0
1654685280000|2022-06-08 10:48:00|10128.62|10128.62|10128.62|10128.62|10128.62|10128.62|10128.62|10128.62|0
1654685290000|2022-06-08 10:48:10|10128.26|10128.26|10128.71|10128.71|10128.71|10128.71|10128.26|10128.26|0
1654685300000|2022-06-08 10:48:20|10128.28|10128.28|10128.28|10128.28|10128.28|10128.28|10128.28|10128.28|0
1654685310000|2022-06-08 10:48:30|10128.71|10128.71|10129.46|10129.46|10129.46|10129.46|10128.71|10128.71|0
1654685320000|2022-06-08 10:48:40|10130.24|10130.24|10132.18|10132.18|10132.18|10132.18|10130.24|10130.24|0
1654685330000|2022-06-08 10:48:50|10131.3|10131.3|10131.3|10131.3|10131.3|10131.3|10131.3|10131.3|0
1654685340000|2022-06-08 10:49:00|10130|10130|10129.56|10129.56|10130|10130|10129.56|10129.56|0
1654685350000|2022-06-08 10:49:10|10128|10128|10127.65|10127.65|10128|10128|10127.65|10127.65|0
1654685360000|2022-06-08 10:49:20|10127.51|10127.51|10127.26|10127.26|10127.51|10127.51|10127.26|10127.26|0
1654685370000|2022-06-08 10:49:30|10127.71|10127.71|10127.06|10127.06|10127.94|10127.94|10126.39|10126.39|0
1654685380000|2022-06-08 10:49:40|10126.84|10126.84|10126.18|10126.18|10126.84|10126.84|10126.18|10126.18|0
1654685390000|2022-06-08 10:49:50|10125.73|10125.73|10125.11|10125.11|10125.98|10125.98|10125.11|10125.11|0
1654685400000|2022-06-08 10:50:00|10125.98|10125.98|10125.42|10125.42|10125.98|10125.98|10125.42|10125.42|0
1654685420000|2022-06-08 10:50:20|10125.86|10125.86|10125.86|10125.86|10125.86|10125.86|10125.86|10125.86|0
1654685430000|2022-06-08 10:50:30|10125.68|10125.68|10125.68|10125.68|10125.68|10125.68|10125.68|10125.68|0
1654685440000|2022-06-08 10:50:40|10125.76|10125.76|10126.25|10126.25|10126.25|10126.25|10125.76|10125.76|0
1654685450000|2022-06-08 10:50:50|10126.5|10126.5|10126.5|10126.5|10126.5|10126.5|10126.5|10126.5|0
1654685460000|2022-06-08 10:51:00|10125.84|10125.84|10125.97|10125.97|10125.97|10125.97|10125.84|10125.84|0
1654685490000|2022-06-08 10:51:30|10125.19|10125.19|10125.97|10125.97|10125.97|10125.97|10125.19|10125.19|0
1654685530000|2022-06-08 10:52:10|10126.27|10126.27|10126.26|10126.26|10126.27|10126.27|10126.12|10126.12|0
1654685550000|2022-06-08 10:52:30|10125.83|10125.83|10126.52|10126.52|10126.52|10126.52|10125.7|10125.7|0
1654685560000|2022-06-08 10:52:40|10126.84|10126.84|10127.95|10127.95|10128.4|10128.4|10126.84|10126.84|0
1654685580000|2022-06-08 10:53:00|10128.63|10128.63|10129.73|10129.73|10129.73|10129.73|10128.63|10128.63|0
1654685590000|2022-06-08 10:53:10|10129.91|10129.91|10129.73|10129.73|10129.91|10129.91|10129.59|10129.59|0
1654685600000|2022-06-08 10:53:20|10129.55|10129.55|10129.73|10129.73|10129.73|10129.73|10129.32|10129.32|0
1654685610000|2022-06-08 10:53:30|10129.49|10129.49|10129.49|10129.49|10129.49|10129.49|10129.49|10129.49|0
1654685620000|2022-06-08 10:53:40|10129.36|10129.36|10129.36|10129.36|10129.36|10129.36|10129.36|10129.36|0
1654685660000|2022-06-08 10:54:20|10130.09|10130.09|10130.24|10130.24|10130.46|10130.46|10130.09|10130.09|0
1654685670000|2022-06-08 10:54:30|10130.17|10130.17|10130.17|10130.17|10130.17|10130.17|10130.17|10130.17|0
1654685680000|2022-06-08 10:54:40|10130.52|10130.52|10130.52|10130.52|10130.52|10130.52|10130.52|10130.52|0
1654685700000|2022-06-08 10:55:00|10130.77|10130.77|10130.77|10130.77|10130.77|10130.77|10130.77|10130.77|0
1654685710000|2022-06-08 10:55:10|10133.02|10133.02|10134.57|10134.57|10136.57|10136.57|10133.02|10133.02|0
1654685720000|2022-06-08 10:55:20|10135.19|10135.19|10135.77|10135.77|10135.77|10135.77|10135.19|10135.19|0
1654685730000|2022-06-08 10:55:30|10136.68|10136.68|10136.86|10136.86|10136.86|10136.86|10136.68|10136.68|0
1654685740000|2022-06-08 10:55:40|10137.29|10137.29|10138.16|10138.16|10138.16|10138.16|10137.29|10137.29|0
1654685750000|2022-06-08 10:55:50|10138.95|10138.95|10138.33|10138.33|10138.95|10138.95|10138.33|10138.33|0
1654685760000|2022-06-08 10:56:00|10138.79|10138.79|10138.99|10138.99|10138.99|10138.99|10138.56|10138.56|0
1654685770000|2022-06-08 10:56:10|10138.54|10138.54|10137.46|10137.46|10138.67|10138.67|10137.46|10137.46|0
1654685790000|2022-06-08 10:56:30|10137.6|10137.6|10136.67|10136.67|10137.6|10137.6|10136.67|10136.67|0
1654685800000|2022-06-08 10:56:40|10136.44|10136.44|10135.69|10135.69|10136.9|10136.9|10135.69|10135.69|0
1654685810000|2022-06-08 10:56:50|10135.47|10135.47|10134.82|10134.82|10135.47|10135.47|10134.82|10134.82|0
1654685820000|2022-06-08 10:57:00|10134.57|10134.57|10134.57|10134.57|10134.57|10134.57|10134.57|10134.57|0
1654685830000|2022-06-08 10:57:10|10134.21|10134.21|10133.75|10133.75|10134.21|10134.21|10133.75|10133.75|0
1654685840000|2022-06-08 10:57:20|10133.89|10133.89|10133.46|10133.46|10133.89|10133.89|10133.46|10133.46|0
1654685850000|2022-06-08 10:57:30|10133.28|10133.28|10132.68|10132.68|10133.28|10133.28|10132.68|10132.68|0
1654685870000|2022-06-08 10:57:50|10132.24|10132.24|10130.08|10130.08|10132.24|10132.24|10130.08|10130.08|0
1654685880000|2022-06-08 10:58:00|10129.86|10129.86|10130.08|10130.08|10130.08|10130.08|10129.43|10129.43|0
1654685890000|2022-06-08 10:58:10|10129.42|10129.42|10130.29|10130.29|10130.29|10130.29|10128.32|10128.32|0
1654685910000|2022-06-08 10:58:30|10129.76|10129.76|10128.33|10128.33|10129.76|10129.76|10128.33|10128.33|0
1654685920000|2022-06-08 10:58:40|10127.91|10127.91|10125.7|10125.7|10127.91|10127.91|10125.7|10125.7|0
1654685930000|2022-06-08 10:58:50|10124.92|10124.92|10123.18|10123.18|10124.92|10124.92|10123.04|10123.04|0
1654685940000|2022-06-08 10:59:00|10123.09|10123.09|10122.3|10122.3|10123.09|10123.09|10122.3|10122.3|0
1654685950000|2022-06-08 10:59:10|10121.39|10121.39|10121.39|10121.39|10121.39|10121.39|10121.39|10121.39|0
1654685960000|2022-06-08 10:59:20|10122.24|10122.24|10123.12|10123.12|10123.12|10123.12|10122.24|10122.24|0
1654685970000|2022-06-08 10:59:30|10122.46|10122.46|10121.33|10121.33|10122.46|10122.46|10121.33|10121.33|0
1654685980000|2022-06-08 10:59:40|10120.97|10120.97|10120.49|10120.49|10120.97|10120.97|10120.19|10120.19|0
1654685990000|2022-06-08 10:59:50|10120.71|10120.71|10120.71|10120.71|10120.71|10120.71|10120.71|10120.71|0
1654686000000|2022-06-08 11:00:00|10119.8|10119.8|10115.95|10115.95|10119.8|10119.8|10115.95|10115.95|0
1654686010000|2022-06-08 11:00:10|10115.52|10115.52|10115.52|10115.52|10115.52|10115.52|10115.52|10115.52|0
1654686020000|2022-06-08 11:00:20|10115.14|10115.14|10113.75|10113.75|10115.14|10115.14|10113.75|10113.75|0
1654686030000|2022-06-08 11:00:30|10113.38|10113.38|10113.74|10113.74|10113.74|10113.74|10113.38|10113.38|0
1654686060000|2022-06-08 11:01:00|10114.21|10114.21|10114.76|10114.76|10114.76|10114.76|10114.21|10114.21|0
1654686070000|2022-06-08 11:01:10|10113.98|10113.98|10113.98|10113.98|10113.98|10113.98|10113.98|10113.98|0
1654686080000|2022-06-08 11:01:20|10114.35|10114.35|10114.35|10114.35|10114.35|10114.35|10114.35|10114.35|0
1654686090000|2022-06-08 11:01:30|10113.47|10113.47|10112.56|10112.56|10113.47|10113.47|10112.56|10112.56|0
1654686100000|2022-06-08 11:01:40|10112.39|10112.39|10111.72|10111.72|10112.39|10112.39|10111.72|10111.72|0
1654686110000|2022-06-08 11:01:50|10112.16|10112.16|10112.16|10112.16|10112.16|10112.16|10112.16|10112.16|0
1654686120000|2022-06-08 11:02:00|10111.81|10111.81|10111.27|10111.27|10112.83|10112.83|10111.27|10111.27|0
1654686130000|2022-06-08 11:02:10|10110.9|10110.9|10110.9|10110.9|10110.9|10110.9|10110.9|10110.9|0
1654686140000|2022-06-08 11:02:20|10111.31|10111.31|10110.36|10110.36|10111.45|10111.45|10110.36|10110.36|0
1654686150000|2022-06-08 11:02:30|10109.92|10109.92|10110.79|10110.79|10110.79|10110.79|10109.92|10109.92|0
1654686160000|2022-06-08 11:02:40|10110.35|10110.35|10109.83|10109.83|10110.35|10110.35|10109.83|10109.83|0
1654686170000|2022-06-08 11:02:50|10110.05|10110.05|10111.17|10111.17|10111.17|10111.17|10110.05|10110.05|0
1654686180000|2022-06-08 11:03:00|10110.92|10110.92|10110.92|10110.92|10110.92|10110.92|10110.92|10110.92|0
1654686190000|2022-06-08 11:03:10|10110.71|10110.71|10110.71|10110.71|10110.71|10110.71|10110.71|10110.71|0
1654686200000|2022-06-08 11:03:20|10110.38|10110.38|10110.38|10110.38|10110.38|10110.38|10110.38|10110.38|0
1654686220000|2022-06-08 11:03:40|10110.81|10110.81|10110.81|10110.81|10110.81|10110.81|10110.81|10110.81|0
1654686240000|2022-06-08 11:04:00|10110.68|10110.68|10110.52|10110.52|10110.81|10110.81|10110.38|10110.38|0
1654686260000|2022-06-08 11:04:20|10109.64|10109.64|10109.86|10109.86|10109.86|10109.86|10109.64|10109.64|0
1654686270000|2022-06-08 11:04:30|10110.44|10110.44|10112.63|10112.63|10112.86|10112.86|10110.32|10110.32|0
1654686280000|2022-06-08 11:04:40|10111.76|10111.76|10110.98|10110.98|10111.76|10111.76|10110.98|10110.98|0
1654686290000|2022-06-08 11:04:50|10111.76|10111.76|10111.76|10111.76|10111.76|10111.76|10111.76|10111.76|0
1654686300000|2022-06-08 11:05:00|10112.63|10112.63|10112.19|10112.19|10112.63|10112.63|10112.19|10112.19|0
1654686310000|2022-06-08 11:05:10|10113.07|10113.07|10113.9|10113.9|10113.9|10113.9|10112.99|10112.99|0
1654686340000|2022-06-08 11:05:40|10113.77|10113.77|10113.77|10113.77|10113.77|10113.77|10113.77|10113.77|0
1654686370000|2022-06-08 11:06:10|10113.59|10113.59|10113.88|10113.88|10113.88|10113.88|10113.59|10113.59|0
1654686380000|2022-06-08 11:06:20|10114.23|10114.23|10114.23|10114.23|10114.23|10114.23|10114.23|10114.23|0
1654686410000|2022-06-08 11:06:50|10115.01|10115.01|10114.93|10114.93|10115.25|10115.25|10114.93|10114.93|0
1654686420000|2022-06-08 11:07:00|10115.09|10115.09|10115.09|10115.09|10115.09|10115.09|10115.09|10115.09|0
1654686430000|2022-06-08 11:07:10|10115.55|10115.55|10115.98|10115.98|10115.98|10115.98|10115.55|10115.55|0
1654686440000|2022-06-08 11:07:20|10115.81|10115.81|10115.81|10115.81|10115.81|10115.81|10115.81|10115.81|0
1654686450000|2022-06-08 11:07:30|10116.06|10116.06|10116.06|10116.06|10116.06|10116.06|10116.06|10116.06|0
1654686460000|2022-06-08 11:07:40|10116.31|10116.31|10116.31|10116.31|10116.31|10116.31|10116.31|10116.31|0
1654686470000|2022-06-08 11:07:50|10116.56|10116.56|10116.56|10116.56|10116.56|10116.56|10116.56|10116.56|0
1654686480000|2022-06-08 11:08:00|10116.93|10116.93|10116.93|10116.93|10116.93|10116.93|10116.93|10116.93|0
1654686500000|2022-06-08 11:08:20|10116.84|10116.84|10116.84|10116.84|10116.84|10116.84|10116.84|10116.84|0
1654686520000|2022-06-08 11:08:40|10116.46|10116.46|10116.17|10116.17|10116.46|10116.46|10116.17|10116.17|0
1654686530000|2022-06-08 11:08:50|10116.27|10116.27|10116.36|10116.36|10116.65|10116.65|10116.27|10116.27|0
1654686540000|2022-06-08 11:09:00|10116.14|10116.14|10117.15|10117.15|10117.15|10117.15|10116.14|10116.14|0
1654686600000|2022-06-08 11:10:00|10117.43|10117.43|10117.34|10117.34|10117.43|10117.43|10117.34|10117.34|0
1654686610000|2022-06-08 11:10:10|10117.56|10117.56|10119.31|10119.31|10119.31|10119.31|10117.56|10117.56|0
1654686630000|2022-06-08 11:10:30|10119.53|10119.53|10121.67|10121.67|10121.67|10121.67|10119.53|10119.53|0
1654686640000|2022-06-08 11:10:40|10122.09|10122.09|10122.09|10122.09|10122.09|10122.09|10122.09|10122.09|0
1654686650000|2022-06-08 11:10:50|10122.27|10122.27|10122.77|10122.77|10122.77|10122.77|10122.27|10122.27|0
1654686660000|2022-06-08 11:11:00|10122.86|10122.86|10123.21|10123.21|10123.21|10123.21|10122.86|10122.86|0
1654686680000|2022-06-08 11:11:20|10123.3|10123.3|10123.3|10123.3|10123.3|10123.3|10123.3|10123.3|0
1654686700000|2022-06-08 11:11:40|10123.08|10123.08|10125.41|10125.41|10125.41|10125.41|10122.89|10122.89|0
1654686710000|2022-06-08 11:11:50|10125.24|10125.24|10125.24|10125.24|10125.24|10125.24|10125.24|10125.24|0
1654686720000|2022-06-08 11:12:00|10125.6|10125.6|10126.02|10126.02|10126.25|10126.25|10124.92|10124.92|0
1654686730000|2022-06-08 11:12:10|10126.45|10126.45|10127.32|10127.32|10127.32|10127.32|10126.45|10126.45|0
1654686750000|2022-06-08 11:12:30|10128.3|10128.3|10128.3|10128.3|10128.3|10128.3|10128.3|10128.3|0
1654686760000|2022-06-08 11:12:40|10129.08|10129.08|10130.04|10130.04|10130.04|10130.04|10129.08|10129.08|0
1654686770000|2022-06-08 11:12:50|10129.92|10129.92|10131.47|10131.47|10131.47|10131.47|10129.92|10129.92|0
1654686780000|2022-06-08 11:13:00|10131.24|10131.24|10131.77|10131.77|10131.77|10131.77|10131.24|10131.24|0
1654686800000|2022-06-08 11:13:20|10131.91|10131.91|10132.35|10132.35|10132.35|10132.35|10131.91|10131.91|0
1654686810000|2022-06-08 11:13:30|10131.57|10131.57|10131.57|10131.57|10131.57|10131.57|10131.57|10131.57|0
1654686820000|2022-06-08 11:13:40|10131.22|10131.22|10130.89|10130.89|10131.22|10131.22|10130.89|10130.89|0
1654686830000|2022-06-08 11:13:50|10131.67|10131.67|10131.67|10131.67|10131.67|10131.67|10131.67|10131.67|0
1654686840000|2022-06-08 11:14:00|10131.95|10131.95|10132.05|10132.05|10132.05|10132.05|10131.95|10131.95|0
1654686850000|2022-06-08 11:14:10|10132.7|10132.7|10132.26|10132.26|10132.7|10132.7|10132.04|10132.04|0
1654686860000|2022-06-08 11:14:20|10132.03|10132.03|10132.03|10132.03|10132.03|10132.03|10132.03|10132.03|0
1654686880000|2022-06-08 11:14:40|10131.6|10131.6|10132.03|10132.03|10132.03|10132.03|10131.6|10131.6|0
1654686890000|2022-06-08 11:14:50|10132.25|10132.25|10132.25|10132.25|10132.25|10132.25|10132.25|10132.25|0
1654686900000|2022-06-08 11:15:00|10132.4|10132.4|10132.1|10132.1|10132.4|10132.4|10132.1|10132.1|0
1654686910000|2022-06-08 11:15:10|10132.88|10132.88|10133.01|10133.01|10133.01|10133.01|10132.88|10132.88|0
1654686920000|2022-06-08 11:15:20|10133.45|10133.45|10133.62|10133.62|10133.62|10133.62|10133.45|10133.45|0
1654686930000|2022-06-08 11:15:30|10133.87|10133.87|10133.87|10133.87|10133.87|10133.87|10133.87|10133.87|0
1654686940000|2022-06-08 11:15:40|10134.3|10134.3|10134.52|10134.52|10134.52|10134.52|10134.3|10134.3|0
1654686960000|2022-06-08 11:16:00|10134.97|10134.97|10134.97|10134.97|10134.97|10134.97|10134.97|10134.97|0
1654686970000|2022-06-08 11:16:10|10135.2|10135.2|10135.2|10135.2|10135.2|10135.2|10135.2|10135.2|0
1654686990000|2022-06-08 11:16:30|10135.63|10135.63|10135.63|10135.63|10135.63|10135.63|10135.63|10135.63|0
1654687000000|2022-06-08 11:16:40|10135.85|10135.85|10135.85|10135.85|10135.85|10135.85|10135.85|10135.85|0
1654687010000|2022-06-08 11:16:50|10136.07|10136.07|10138.09|10138.09|10138.09|10138.09|10136.07|10136.07|0
1654687020000|2022-06-08 11:17:00|10137.87|10137.87|10138.16|10138.16|10138.16|10138.16|10137.87|10137.87|0
1654687030000|2022-06-08 11:17:10|10138.53|10138.53|10138.53|10138.53|10138.53|10138.53|10138.16|10138.16|0
1654687040000|2022-06-08 11:17:20|10138.7|10138.7|10139.06|10139.06|10139.06|10139.06|10138.7|10138.7|0
1654687080000|2022-06-08 11:18:00|10138.62|10138.62|10138.62|10138.62|10138.62|10138.62|10138.62|10138.62|0
1654687090000|2022-06-08 11:18:10|10137.61|10137.61|10137.61|10137.61|10137.61|10137.61|10137.61|10137.61|0
1654687100000|2022-06-08 11:18:20|10136.74|10136.74|10136.74|10136.74|10136.74|10136.74|10136.74|10136.74|0
1654687120000|2022-06-08 11:18:40|10136.97|10136.97|10136.74|10136.74|10136.97|10136.97|10136.74|10136.74|0
1654687130000|2022-06-08 11:18:50|10136.9|10136.9|10136.9|10136.9|10136.9|10136.9|10136.9|10136.9|0
1654687200000|2022-06-08 11:20:00|10137.13|10137.13|10136.66|10136.66|10137.13|10137.13|10136.66|10136.66|0
1654687220000|2022-06-08 11:20:20|10137.1|10137.1|10137.08|10137.08|10137.17|10137.17|10136.66|10136.66|0
1654687240000|2022-06-08 11:20:40|10137.31|10137.31|10137.31|10137.31|10137.31|10137.31|10137.31|10137.31|0
1654687250000|2022-06-08 11:20:50|10137.17|10137.17|10137.05|10137.05|10137.17|10137.17|10137.05|10137.05|0
1654687260000|2022-06-08 11:21:00|10136.61|10136.61|10135.24|10135.24|10136.61|10136.61|10135.1|10135.1|0
1654687280000|2022-06-08 11:21:20|10135.37|10135.37|10135.37|10135.37|10135.37|10135.37|10135.37|10135.37|0
1654687300000|2022-06-08 11:21:40|10134.92|10134.92|10134.92|10134.92|10134.92|10134.92|10134.92|10134.92|0
1654687320000|2022-06-08 11:22:00|10134.14|10134.14|10134.14|10134.14|10134.14|10134.14|10134.14|10134.14|0
1654687330000|2022-06-08 11:22:10|10133.35|10133.35|10134.92|10134.92|10134.92|10134.92|10133.35|10133.35|0
1654687350000|2022-06-08 11:22:30|10135.14|10135.14|10135.14|10135.14|10135.14|10135.14|10135.14|10135.14|0
1654687360000|2022-06-08 11:22:40|10134.92|10134.92|10134.92|10134.92|10134.92|10134.92|10134.92|10134.92|0
1654687370000|2022-06-08 11:22:50|10134.78|10134.78|10132.19|10132.19|10134.78|10134.78|10132.19|10132.19|0
1654687390000|2022-06-08 11:23:10|10131.82|10131.82|10131.37|10131.37|10131.82|10131.82|10131.37|10131.37|0
1654687400000|2022-06-08 11:23:20|10132.05|10132.05|10132.05|10132.05|10132.05|10132.05|10132.05|10132.05|0
1654687410000|2022-06-08 11:23:30|10132.23|10132.23|10132.23|10132.23|10132.23|10132.23|10132.23|10132.23|0
1654687430000|2022-06-08 11:23:50|10132.71|10132.71|10132.71|10132.71|10132.71|10132.71|10132.71|10132.71|0
1654687440000|2022-06-08 11:24:00|10131.93|10131.93|10131.32|10131.32|10131.93|10131.93|10131.15|10131.15|0
1654687450000|2022-06-08 11:24:10|10131.09|10131.09|10132.65|10132.65|10132.65|10132.65|10131.09|10131.09|0
1654687460000|2022-06-08 11:24:20|10133.08|10133.08|10133.08|10133.08|10133.08|10133.08|10133.08|10133.08|0
1654687490000|2022-06-08 11:24:50|10133.22|10133.22|10133.22|10133.22|10133.22|10133.22|10133.22|10133.22|0
1654687500000|2022-06-08 11:25:00|10133.44|10133.44|10133.53|10133.53|10133.53|10133.53|10133.44|10133.44|0
1654687510000|2022-06-08 11:25:10|10133.69|10133.69|10133.37|10133.37|10133.69|10133.69|10133.37|10133.37|0
1654687540000|2022-06-08 11:25:40|10133.53|10133.53|10133.37|10133.37|10133.53|10133.53|10133.37|10133.37|0
1654687560000|2022-06-08 11:26:00|10133.6|10133.6|10133.6|10133.6|10133.6|10133.6|10133.6|10133.6|0
1654687590000|2022-06-08 11:26:30|10133.79|10133.79|10133.79|10133.79|10133.79|10133.79|10133.79|10133.79|0
1654687610000|2022-06-08 11:26:50|10133.65|10133.65|10133.15|10133.15|10133.65|10133.65|10133.15|10133.15|0
1654687620000|2022-06-08 11:27:00|10132.5|10132.5|10132.35|10132.35|10132.5|10132.5|10132.35|10132.35|0
1654687630000|2022-06-08 11:27:10|10131.89|10131.89|10131.46|10131.46|10131.89|10131.89|10131.46|10131.46|0
1654687640000|2022-06-08 11:27:20|10131.09|10131.09|10130.64|10130.64|10131.09|10131.09|10130.64|10130.64|0
1654687650000|2022-06-08 11:27:30|10130.41|10130.41|10129.81|10129.81|10130.41|10130.41|10129.53|10129.53|0
1654687680000|2022-06-08 11:28:00|10129.68|10129.68|10129.68|10129.68|10129.68|10129.68|10129.68|10129.68|0
1654687690000|2022-06-08 11:28:10|10128.9|10128.9|10128.9|10128.9|10128.9|10128.9|10128.9|10128.9|0
1654687700000|2022-06-08 11:28:20|10128.67|10128.67|10128.67|10128.67|10128.67|10128.67|10128.67|10128.67|0
1654687720000|2022-06-08 11:28:40|10128.55|10128.55|10128.41|10128.41|10128.55|10128.55|10128.32|10128.32|0
1654687740000|2022-06-08 11:29:00|10128.48|10128.48|10128.48|10128.48|10128.48|10128.48|10128.48|10128.48|0
1654687750000|2022-06-08 11:29:10|10128.73|10128.73|10128.73|10128.73|10128.73|10128.73|10128.73|10128.73|0
1654687800000|2022-06-08 11:30:00|10128.64|10128.64|10129|10129|10129|10129|10128.14|10128.14|0
1654687810000|2022-06-08 11:30:10|10128.22|10128.22|10128.64|10128.64|10128.64|10128.64|10128.22|10128.22|0
1654687860000|2022-06-08 11:31:00|10129.02|10129.02|10129.02|10129.02|10129.02|10129.02|10129.02|10129.02|0
1654687890000|2022-06-08 11:31:30|10129.18|10129.18|10128.74|10128.74|10129.18|10129.18|10128.74|10128.74|0
1654687910000|2022-06-08 11:31:50|10129.17|10129.17|10129.17|10129.17|10129.17|10129.17|10128.74|10128.74|0
1654687920000|2022-06-08 11:32:00|10129.31|10129.31|10129.31|10129.31|10129.31|10129.31|10129.31|10129.31|0
1654687950000|2022-06-08 11:32:30|10129.77|10129.77|10130.72|10130.72|10130.72|10130.72|10129.77|10129.77|0
1654687970000|2022-06-08 11:32:50|10130.88|10130.88|10130.88|10130.88|10130.88|10130.88|10130.88|10130.88|0
1654687980000|2022-06-08 11:33:00|10131.5|10131.5|10131.62|10131.62|10131.62|10131.62|10131.5|10131.5|0
1654687990000|2022-06-08 11:33:10|10131.25|10131.25|10131.25|10131.25|10131.25|10131.25|10131.25|10131.25|0
1654688000000|2022-06-08 11:33:20|10130.38|10130.38|10129.94|10129.94|10130.38|10130.38|10129.94|10129.94|0
1654688010000|2022-06-08 11:33:30|10129.49|10129.49|10129.03|10129.03|10129.49|10129.49|10129.03|10129.03|0
1654688020000|2022-06-08 11:33:40|10129.53|10129.53|10127.79|10127.79|10129.53|10129.53|10127.79|10127.79|0
1654688030000|2022-06-08 11:33:50|10127.72|10127.72|10127.51|10127.51|10127.72|10127.72|10127.51|10127.51|0
1654688040000|2022-06-08 11:34:00|10127.88|10127.88|10128.32|10128.32|10128.32|10128.32|10127.88|10127.88|0
1654688050000|2022-06-08 11:34:10|10128.49|10128.49|10125.87|10125.87|10128.67|10128.67|10125.87|10125.87|0
1654688070000|2022-06-08 11:34:30|10126.61|10126.61|10126.61|10126.61|10126.61|10126.61|10126.61|10126.61|0
1654688110000|2022-06-08 11:35:10|10126.19|10126.19|10126.19|10126.19|10126.19|10126.19|10126.19|10126.19|0
1654688120000|2022-06-08 11:35:20|10126.06|10126.06|10125.64|10125.64|10126.06|10126.06|10125.64|10125.64|0
1654688130000|2022-06-08 11:35:30|10124.07|10124.07|10123.62|10123.62|10124.07|10124.07|10123.62|10123.62|0
1654688140000|2022-06-08 11:35:40|10123.39|10123.39|10123.25|10123.25|10123.39|10123.39|10123.25|10123.25|0
1654688150000|2022-06-08 11:35:50|10123.38|10123.38|10123.13|10123.13|10123.38|10123.38|10123.13|10123.13|0
1654688180000|2022-06-08 11:36:20|10123.31|10123.31|10124.24|10124.24|10124.24|10124.24|10123.31|10123.31|0
1654688190000|2022-06-08 11:36:30|10124.37|10124.37|10125.78|10125.78|10126.39|10126.39|10124.37|10124.37|0
1654688200000|2022-06-08 11:36:40|10126|10126|10125.94|10125.94|10126.27|10126.27|10125.94|10125.94|0
1654688210000|2022-06-08 11:36:50|10126.02|10126.02|10126.02|10126.02|10126.02|10126.02|10126.02|10126.02|0
1654688220000|2022-06-08 11:37:00|10126.4|10126.4|10126.21|10126.21|10126.4|10126.4|10126.21|10126.21|0
1654688230000|2022-06-08 11:37:10|10126.58|10126.58|10126.95|10126.95|10126.95|10126.95|10126.58|10126.58|0
1654688240000|2022-06-08 11:37:20|10127.31|10127.31|10127.12|10127.12|10127.31|10127.31|10127.12|10127.12|0
1654688250000|2022-06-08 11:37:30|10126.7|10126.7|10126.31|10126.31|10126.7|10126.7|10126.31|10126.31|0
1654688280000|2022-06-08 11:38:00|10125.94|10125.94|10125.94|10125.94|10125.94|10125.94|10125.94|10125.94|0
1654688300000|2022-06-08 11:38:20|10126.21|10126.21|10126.21|10126.21|10126.21|10126.21|10126.21|10126.21|0
1654688320000|2022-06-08 11:38:40|10126.54|10126.54|10126.54|10126.54|10126.54|10126.54|10126.54|10126.54|0
1654688330000|2022-06-08 11:38:50|10126.21|10126.21|10126.36|10126.36|10126.45|10126.45|10126.21|10126.21|0
1654688340000|2022-06-08 11:39:00|10126.2|10126.2|10126.2|10126.2|10126.2|10126.2|10126.2|10126.2|0
1654688380000|2022-06-08 11:39:40|10126.36|10126.36|10126.36|10126.36|10126.36|10126.36|10126.36|10126.36|0
1654688410000|2022-06-08 11:40:10|10126.13|10126.13|10126.04|10126.04|10126.13|10126.13|10126.04|10126.04|0
1654688420000|2022-06-08 11:40:20|10125.86|10125.86|10125.86|10125.86|10125.86|10125.86|10125.86|10125.86|0
1654688440000|2022-06-08 11:40:40|10126.44|10126.44|10126.44|10126.44|10126.44|10126.44|10126.44|10126.44|0
1654688450000|2022-06-08 11:40:50|10124.29|10124.29|10122.71|10122.71|10124.29|10124.29|10122.71|10122.71|0
1654688470000|2022-06-08 11:41:10|10122.05|10122.05|10121.36|10121.36|10122.05|10122.05|10121.36|10121.36|0
1654688480000|2022-06-08 11:41:20|10121.01|10121.01|10121.01|10121.01|10121.01|10121.01|10121.01|10121.01|0
1654688490000|2022-06-08 11:41:30|10120.23|10120.23|10120.23|10120.23|10120.23|10120.23|10120.23|10120.23|0
1654688500000|2022-06-08 11:41:40|10120.39|10120.39|10120.39|10120.39|10120.39|10120.39|10120.39|10120.39|0
1654688510000|2022-06-08 11:41:50|10120.21|10120.21|10120.21|10120.21|10120.21|10120.21|10120.21|10120.21|0
1654688530000|2022-06-08 11:42:10|10119.71|10119.71|10119.27|10119.27|10119.71|10119.71|10119.27|10119.27|0
1654688550000|2022-06-08 11:42:30|10119.04|10119.04|10118.85|10118.85|10119.04|10119.04|10118.85|10118.85|0
1654688560000|2022-06-08 11:42:40|10119.29|10119.29|10118.86|10118.86|10119.29|10119.29|10118.86|10118.86|0
1654688580000|2022-06-08 11:43:00|10118.73|10118.73|10118.73|10118.73|10118.73|10118.73|10118.73|10118.73|0
1654688590000|2022-06-08 11:43:10|10117.94|10117.94|10117.94|10117.94|10117.94|10117.94|10117.94|10117.94|0
1654688600000|2022-06-08 11:43:20|10117.07|10117.07|10117.07|10117.07|10117.07|10117.07|10116.9|10116.9|0
1654688610000|2022-06-08 11:43:30|10117.25|10117.25|10117.25|10117.25|10117.25|10117.25|10117.25|10117.25|0
1654688620000|2022-06-08 11:43:40|10118.03|10118.03|10118.03|10118.03|10118.03|10118.03|10118.03|10118.03|0
1654688630000|2022-06-08 11:43:50|10117.25|10117.25|10117.43|10117.43|10117.43|10117.43|10117.25|10117.25|0
1654688640000|2022-06-08 11:44:00|10117.59|10117.59|10118.6|10118.6|10118.6|10118.6|10117.59|10117.59|0
1654688650000|2022-06-08 11:44:10|10118.98|10118.98|10118.76|10118.76|10118.98|10118.98|10118.33|10118.33|0
1654688660000|2022-06-08 11:44:20|10118.32|10118.32|10118.32|10118.32|10118.32|10118.32|10118.1|10118.1|0
1654688680000|2022-06-08 11:44:40|10118.13|10118.13|10118.13|10118.13|10118.13|10118.13|10118.13|10118.13|0
1654688700000|2022-06-08 11:45:00|10118.32|10118.32|10118.48|10118.48|10118.48|10118.48|10118.32|10118.32|0
1654688710000|2022-06-08 11:45:10|10118.65|10118.65|10118.73|10118.73|10118.73|10118.73|10118.65|10118.65|0
1654688720000|2022-06-08 11:45:20|10118.55|10118.55|10118.55|10118.55|10118.55|10118.55|10118.55|10118.55|0
1654688730000|2022-06-08 11:45:30|10118.48|10118.48|10118.05|10118.05|10118.48|10118.48|10118.05|10118.05|0
1654688750000|2022-06-08 11:45:50|10118.7|10118.7|10118.02|10118.02|10118.7|10118.7|10117.92|10117.92|0
1654688760000|2022-06-08 11:46:00|10118.8|10118.8|10118.8|10118.8|10118.8|10118.8|10118.8|10118.8|0
1654688770000|2022-06-08 11:46:10|10119.58|10119.58|10119.58|10119.58|10119.58|10119.58|10119.58|10119.58|0
1654688790000|2022-06-08 11:46:30|10119.91|10119.91|10120.69|10120.69|10120.69|10120.69|10119.91|10119.91|0
1654688830000|2022-06-08 11:47:10|10121.35|10121.35|10120.82|10120.82|10121.35|10121.35|10120.82|10120.82|0
1654688860000|2022-06-08 11:47:40|10121.04|10121.04|10121.04|10121.04|10121.04|10121.04|10121.04|10121.04|0
1654688870000|2022-06-08 11:47:50|10120.88|10120.88|10120.88|10120.88|10120.88|10120.88|10120.88|10120.88|0
1654688900000|2022-06-08 11:48:20|10121.25|10121.25|10121.25|10121.25|10121.25|10121.25|10121.25|10121.25|0
1654688910000|2022-06-08 11:48:30|10121.02|10121.02|10121.32|10121.32|10121.55|10121.55|10121.02|10121.02|0
1654688920000|2022-06-08 11:48:40|10121.48|10121.48|10121.32|10121.32|10121.48|10121.48|10121.32|10121.32|0
1654688930000|2022-06-08 11:48:50|10121.22|10121.22|10121.22|10121.22|10121.22|10121.22|10121.22|10121.22|0
1654688940000|2022-06-08 11:49:00|10121.72|10121.72|10121.72|10121.72|10121.72|10121.72|10121.72|10121.72|0
1654688950000|2022-06-08 11:49:10|10123|10123|10122.22|10122.22|10123|10123|10122.22|10122.22|0
1654688970000|2022-06-08 11:49:30|10122.43|10122.43|10123.44|10123.44|10123.44|10123.44|10122.43|10122.43|0
1654688980000|2022-06-08 11:49:40|10123.62|10123.62|10123.62|10123.62|10123.62|10123.62|10123.62|10123.62|0
1654689010000|2022-06-08 11:50:10|10123.4|10123.4|10123.4|10123.4|10123.4|10123.4|10123.4|10123.4|0
1654689020000|2022-06-08 11:50:20|10123.85|10123.85|10124.76|10124.76|10124.76|10124.76|10123.85|10123.85|0
1654689030000|2022-06-08 11:50:30|10123.89|10123.89|10123.89|10123.89|10123.89|10123.89|10123.89|10123.89|0
1654689060000|2022-06-08 11:51:00|10123.76|10123.76|10123.76|10123.76|10123.76|10123.76|10123.76|10123.76|0
1654689070000|2022-06-08 11:51:10|10124.54|10124.54|10124.54|10124.54|10124.54|10124.54|10124.54|10124.54|0
1654689090000|2022-06-08 11:51:30|10125.2|10125.2|10126.39|10126.39|10126.39|10126.39|10125.2|10125.2|0
1654689110000|2022-06-08 11:51:50|10125.61|10125.61|10125.61|10125.61|10125.61|10125.61|10125.61|10125.61|0
1654689130000|2022-06-08 11:52:10|10126.35|10126.35|10126.44|10126.44|10126.44|10126.44|10126.35|10126.35|0
1654689140000|2022-06-08 11:52:20|10126.6|10126.6|10126.6|10126.6|10126.6|10126.6|10126.6|10126.6|0
1654689150000|2022-06-08 11:52:30|10126.16|10126.16|10125.98|10125.98|10126.16|10126.16|10125.98|10125.98|0
1654689190000|2022-06-08 11:53:10|10126.67|10126.67|10126.67|10126.67|10126.67|10126.67|10126.67|10126.67|0
1654689200000|2022-06-08 11:53:20|10127.02|10127.02|10127.02|10127.02|10127.02|10127.02|10127.02|10127.02|0
1654689220000|2022-06-08 11:53:40|10126.7|10126.7|10126.52|10126.52|10126.7|10126.7|10126.52|10126.52|0
1654689250000|2022-06-08 11:54:10|10126.28|10126.28|10124.71|10124.71|10126.28|10126.28|10124.71|10124.71|0
1654689260000|2022-06-08 11:54:20|10124.58|10124.58|10124.58|10124.58|10124.58|10124.58|10124.58|10124.58|0
1654689270000|2022-06-08 11:54:30|10124.39|10124.39|10124.67|10124.67|10124.67|10124.67|10124.39|10124.39|0
1654689280000|2022-06-08 11:54:40|10123.34|10123.34|10123.09|10123.09|10123.34|10123.34|10123.09|10123.09|0
1654689290000|2022-06-08 11:54:50|10122.66|10122.66|10122.75|10122.75|10122.75|10122.75|10122.66|10122.66|0
1654689300000|2022-06-08 11:55:00|10121.97|10121.97|10122.41|10122.41|10122.41|10122.41|10121.97|10121.97|0
1654689310000|2022-06-08 11:55:10|10122.24|10122.24|10122.04|10122.04|10122.24|10122.24|10122.04|10122.04|0
1654689320000|2022-06-08 11:55:20|10122.83|10122.83|10122.83|10122.83|10122.83|10122.83|10122.83|10122.83|0
1654689360000|2022-06-08 11:56:00|10123.3|10123.3|10123.3|10123.3|10123.3|10123.3|10123.3|10123.3|0
1654689390000|2022-06-08 11:56:30|10123.46|10123.46|10123.46|10123.46|10123.46|10123.46|10123.46|10123.46|0
1654689400000|2022-06-08 11:56:40|10123.71|10123.71|10123.46|10123.46|10123.71|10123.71|10123.46|10123.46|0
1654689410000|2022-06-08 11:56:50|10123.14|10123.14|10123.2|10123.2|10123.2|10123.2|10123.06|10123.06|0
1654689420000|2022-06-08 11:57:00|10123.06|10123.06|10123.06|10123.06|10123.06|10123.06|10123.06|10123.06|0
1654689430000|2022-06-08 11:57:10|10123.93|10123.93|10123.93|10123.93|10123.93|10123.93|10123.93|10123.93|0
1654689440000|2022-06-08 11:57:20|10124.01|10124.01|10124.39|10124.39|10124.39|10124.39|10123.61|10123.61|0
1654689450000|2022-06-08 11:57:30|10124.23|10124.23|10124.07|10124.07|10124.23|10124.23|10124.07|10124.07|0
1654689510000|2022-06-08 11:58:30|10124.5|10124.5|10124.5|10124.5|10124.5|10124.5|10124.5|10124.5|0
1654689520000|2022-06-08 11:58:40|10124.64|10124.64|10124.5|10124.5|10124.64|10124.64|10124.5|10124.5|0
1654689540000|2022-06-08 11:59:00|10124.67|10124.67|10125.14|10125.14|10125.28|10125.28|10124.67|10124.67|0
1654689550000|2022-06-08 11:59:10|10124.48|10124.48|10124.15|10124.15|10124.48|10124.48|10124.15|10124.15|0
1654689560000|2022-06-08 11:59:20|10123.7|10123.7|10123.7|10123.7|10123.7|10123.7|10123.7|10123.7|0
1654689570000|2022-06-08 11:59:30|10123.88|10123.88|10123.88|10123.88|10123.88|10123.88|10123.88|10123.88|0
1654689590000|2022-06-08 11:59:50|10123.45|10123.45|10124.96|10124.96|10124.96|10124.96|10123.45|10123.45|0
1654689620000|2022-06-08 12:00:20|10125.18|10125.18|10125.63|10125.63|10125.63|10125.63|10125.18|10125.18|0
1654689630000|2022-06-08 12:00:30|10126.41|10126.41|10126.73|10126.73|10126.89|10126.89|10126.41|10126.41|0
1654689640000|2022-06-08 12:00:40|10126.6|10126.6|10126.6|10126.6|10126.6|10126.6|10126.6|10126.6|0
1654689660000|2022-06-08 12:01:00|10126.78|10126.78|10126|10126|10126.78|10126.78|10126|10126|0
1654689670000|2022-06-08 12:01:10|10125.77|10125.77|10125.32|10125.32|10126.09|10126.09|10125.32|10125.32|0
1654689710000|2022-06-08 12:01:50|10125.48|10125.48|10125.48|10125.48|10125.48|10125.48|10125.48|10125.48|0
1654689720000|2022-06-08 12:02:00|10125.6|10125.6|10125.6|10125.6|10125.6|10125.6|10125.6|10125.6|0
1654689730000|2022-06-08 12:02:10|10125.67|10125.67|10125.21|10125.21|10125.67|10125.67|10125.21|10125.21|0
1654689750000|2022-06-08 12:02:30|10125.13|10125.13|10124.25|10124.25|10125.13|10125.13|10124.25|10124.25|0
1654689760000|2022-06-08 12:02:40|10123.83|10123.83|10123.49|10123.49|10123.83|10123.83|10122.71|10122.71|0
1654689780000|2022-06-08 12:03:00|10123.84|10123.84|10123.84|10123.84|10123.84|10123.84|10123.84|10123.84|0
1654689790000|2022-06-08 12:03:10|10123.77|10123.77|10123.77|10123.77|10123.77|10123.77|10123.77|10123.77|0
1654689800000|2022-06-08 12:03:20|10123.33|10123.33|10123.33|10123.33|10123.33|10123.33|10123.33|10123.33|0
1654689810000|2022-06-08 12:03:30|10123.51|10123.51|10123.51|10123.51|10123.51|10123.51|10123.51|10123.51|0
1654689820000|2022-06-08 12:03:40|10124.29|10124.29|10124.29|10124.29|10124.29|10124.29|10124.29|10124.29|0
1654689830000|2022-06-08 12:03:50|10124.66|10124.66|10126.77|10126.77|10126.77|10126.77|10124.66|10124.66|0
1654689840000|2022-06-08 12:04:00|10127.2|10127.2|10127.2|10127.2|10127.2|10127.2|10127.2|10127.2|0
1654689850000|2022-06-08 12:04:10|10127.52|10127.52|10127.44|10127.44|10127.7|10127.7|10127.44|10127.44|0
1654689860000|2022-06-08 12:04:20|10127.67|10127.67|10127.89|10127.89|10128.13|10128.13|10127.45|10127.45|0
1654689870000|2022-06-08 12:04:30|10128.05|10128.05|10128.05|10128.05|10128.05|10128.05|10128.05|10128.05|0
1654689880000|2022-06-08 12:04:40|10128.48|10128.48|10128.41|10128.41|10128.48|10128.48|10128.25|10128.25|0
1654689890000|2022-06-08 12:04:50|10128.25|10128.25|10128.25|10128.25|10128.25|10128.25|10128.25|10128.25|0
1654689900000|2022-06-08 12:05:00|10128.44|10128.44|10128.44|10128.44|10128.44|10128.44|10128.44|10128.44|0
1654689910000|2022-06-08 12:05:10|10128.18|10128.18|10127.56|10127.56|10128.43|10128.43|10127.56|10127.56|0
1654689920000|2022-06-08 12:05:20|10127.12|10127.12|10127.12|10127.12|10127.12|10127.12|10127.12|10127.12|0
1654689940000|2022-06-08 12:05:40|10126.99|10126.99|10126.99|10126.99|10126.99|10126.99|10126.99|10126.99|0
1654689950000|2022-06-08 12:05:50|10126.84|10126.84|10126.84|10126.84|10126.84|10126.84|10126.84|10126.84|0
1654689960000|2022-06-08 12:06:00|10127.62|10127.62|10129.14|10129.14|10129.14|10129.14|10127.62|10127.62|0
1654689970000|2022-06-08 12:06:10|10130.01|10130.01|10130.01|10130.01|10130.01|10130.01|10130.01|10130.01|0
1654689980000|2022-06-08 12:06:20|10129.58|10129.58|10129.14|10129.14|10129.58|10129.58|10129.14|10129.14|0
1654689990000|2022-06-08 12:06:30|10128.77|10128.77|10128.12|10128.12|10128.77|10128.77|10128.12|10128.12|0
1654690010000|2022-06-08 12:06:50|10127.68|10127.68|10127.91|10127.91|10127.91|10127.91|10127.68|10127.68|0
1654690020000|2022-06-08 12:07:00|10127.58|10127.58|10127.58|10127.58|10127.58|10127.58|10127.58|10127.58|0
1654690040000|2022-06-08 12:07:20|10128.02|10128.02|10128.7|10128.7|10128.7|10128.7|10128.02|10128.02|0
1654690080000|2022-06-08 12:08:00|10128.88|10128.88|10128.88|10128.88|10128.88|10128.88|10128.88|10128.88|0
1654690090000|2022-06-08 12:08:10|10129.31|10129.31|10129.31|10129.31|10129.31|10129.31|10129.31|10129.31|0
1654690110000|2022-06-08 12:08:30|10129.12|10129.12|10129.12|10129.12|10129.12|10129.12|10129.12|10129.12|0
1654690130000|2022-06-08 12:08:50|10129.04|10129.04|10129.04|10129.04|10129.04|10129.04|10129.04|10129.04|0
1654690150000|2022-06-08 12:09:10|10129.42|10129.42|10128.8|10128.8|10129.42|10129.42|10128.64|10128.64|0
1654690160000|2022-06-08 12:09:20|10128.44|10128.44|10128.44|10128.44|10128.44|10128.44|10128.44|10128.44|0
1654690170000|2022-06-08 12:09:30|10128.08|10128.08|10126.61|10126.61|10128.08|10128.08|10126.61|10126.61|0
1654690200000|2022-06-08 12:10:00|10125.74|10125.74|10125.74|10125.74|10125.74|10125.74|10125.74|10125.74|0
1654690210000|2022-06-08 12:10:10|10126.17|10126.17|10126.17|10126.17|10126.17|10126.17|10126.17|10126.17|0
1654690230000|2022-06-08 12:10:30|10126.03|10126.03|10126.03|10126.03|10126.03|10126.03|10126.03|10126.03|0
1654690240000|2022-06-08 12:10:40|10126.47|10126.47|10126.47|10126.47|10126.47|10126.47|10126.47|10126.47|0
1654690290000|2022-06-08 12:11:30|10126.14|10126.14|10125.91|10125.91|10126.14|10126.14|10125.91|10125.91|0
1654690310000|2022-06-08 12:11:50|10125.46|10125.46|10125.46|10125.46|10125.46|10125.46|10125.46|10125.46|0
1654690320000|2022-06-08 12:12:00|10125.68|10125.68|10125.68|10125.68|10125.68|10125.68|10125.68|10125.68|0
1654690330000|2022-06-08 12:12:10|10125.98|10125.98|10126.12|10126.12|10126.21|10126.21|10125.46|10125.46|0
1654690340000|2022-06-08 12:12:20|10125.89|10125.89|10126.33|10126.33|10126.56|10126.56|10125.89|10125.89|0
1654690350000|2022-06-08 12:12:30|10126.78|10126.78|10126.78|10126.78|10126.78|10126.78|10126.33|10126.33|0
1654690370000|2022-06-08 12:12:50|10127.56|10127.56|10127.56|10127.56|10127.56|10127.56|10127.56|10127.56|0
1654690390000|2022-06-08 12:13:10|10127.48|10127.48|10127.85|10127.85|10127.85|10127.85|10127.48|10127.48|0
1654690400000|2022-06-08 12:13:20|10128.2|10128.2|10129.49|10129.49|10129.49|10129.49|10128.2|10128.2|0
1654690410000|2022-06-08 12:13:30|10129.63|10129.63|10131.01|10131.01|10131.01|10131.01|10129.63|10129.63|0
1654690420000|2022-06-08 12:13:40|10131.19|10131.19|10131.03|10131.03|10131.28|10131.28|10130.75|10130.75|0
1654690430000|2022-06-08 12:13:50|10130.79|10130.79|10130.79|10130.79|10130.79|10130.79|10130.79|10130.79|0
1654690450000|2022-06-08 12:14:10|10131.01|10131.01|10131.79|10131.79|10131.93|10131.93|10130.98|10130.98|0
1654690470000|2022-06-08 12:14:30|10131.35|10131.35|10130.48|10130.48|10131.35|10131.35|10130.48|10130.48|0
1654690490000|2022-06-08 12:14:50|10131.26|10131.26|10131.26|10131.26|10131.26|10131.26|10131.26|10131.26|0
1654690500000|2022-06-08 12:15:00|10131.48|10131.48|10131.64|10131.64|10131.64|10131.64|10131.48|10131.48|0
1654690510000|2022-06-08 12:15:10|10132.52|10132.52|10132.68|10132.68|10132.68|10132.68|10132.52|10132.52|0
1654690520000|2022-06-08 12:15:20|10132.18|10132.18|10131.95|10131.95|10132.18|10132.18|10131.95|10131.95|0
1654690550000|2022-06-08 12:15:50|10132.38|10132.38|10132.38|10132.38|10132.38|10132.38|10132.38|10132.38|0
1654690570000|2022-06-08 12:16:10|10132.2|10132.2|10132.02|10132.02|10132.2|10132.2|10132.02|10132.02|0
1654690590000|2022-06-08 12:16:30|10132.18|10132.18|10130.42|10130.42|10132.18|10132.18|10130.42|10130.42|0
1654690600000|2022-06-08 12:16:40|10130.86|10130.86|10131.3|10131.3|10131.3|10131.3|10130.86|10130.86|0
1654690630000|2022-06-08 12:17:10|10130.87|10130.87|10130.87|10130.87|10130.87|10130.87|10130.87|10130.87|0
1654690640000|2022-06-08 12:17:20|10131.19|10131.19|10131.19|10131.19|10131.19|10131.19|10131.19|10131.19|0
1654690660000|2022-06-08 12:17:40|10130.41|10130.41|10130.32|10130.32|10130.41|10130.41|10130.32|10130.32|0
1654690670000|2022-06-08 12:17:50|10130|10130|10130|10130|10130|10130|10130|10130|0
1654690720000|2022-06-08 12:18:40|10130.43|10130.43|10130.83|10130.83|10130.83|10130.83|10130.43|10130.43|0
1654690730000|2022-06-08 12:18:50|10131.06|10131.06|10131.06|10131.06|10131.06|10131.06|10131.06|10131.06|0
1654690740000|2022-06-08 12:19:00|10130.58|10130.58|10130.74|10130.74|10130.74|10130.74|10130.58|10130.58|0
1654690750000|2022-06-08 12:19:10|10130.86|10130.86|10130.85|10130.85|10131.3|10131.3|10130.85|10130.85|0
1654690760000|2022-06-08 12:19:20|10130.66|10130.66|10130.22|10130.22|10130.66|10130.66|10130.22|10130.22|0
1654690770000|2022-06-08 12:19:30|10130.44|10130.44|10130.36|10130.36|10130.62|10130.62|10130.18|10130.18|0
1654690780000|2022-06-08 12:19:40|10129.92|10129.92|10129.92|10129.92|10129.92|10129.92|10129.92|10129.92|0
1654690790000|2022-06-08 12:19:50|10129.49|10129.49|10129.49|10129.49|10129.49|10129.49|10129.49|10129.49|0
1654690800000|2022-06-08 12:20:00|10129.34|10129.34|10129.34|10129.34|10129.34|10129.34|10129.34|10129.34|0
1654690810000|2022-06-08 12:20:10|10129.78|10129.78|10130.22|10130.22|10130.22|10130.22|10129.78|10129.78|0
1654690820000|2022-06-08 12:20:20|10130.5|10130.5|10130.5|10130.5|10130.5|10130.5|10130.5|10130.5|0
1654690830000|2022-06-08 12:20:30|10130.82|10130.82|10130.82|10130.82|10130.82|10130.82|10130.82|10130.82|0
1654690840000|2022-06-08 12:20:40|10131.27|10131.27|10131.27|10131.27|10131.27|10131.27|10131.27|10131.27|0
1654690860000|2022-06-08 12:21:00|10131.18|10131.18|10131.18|10131.18|10131.18|10131.18|10131.18|10131.18|0
1654690870000|2022-06-08 12:21:10|10130.81|10130.81|10130.72|10130.72|10130.81|10130.81|10130.72|10130.72|0
1654690900000|2022-06-08 12:21:40|10130.54|10130.54|10130.29|10130.29|10130.54|10130.54|10130.29|10130.29|0
1654690920000|2022-06-08 12:22:00|10130.16|10130.16|10130.16|10130.16|10130.16|10130.16|10130.16|10130.16|0
1654690930000|2022-06-08 12:22:10|10130|10130|10129.57|10129.57|10130|10130|10129.22|10129.22|0
1654690950000|2022-06-08 12:22:30|10129.94|10129.94|10129.51|10129.51|10129.94|10129.94|10129.51|10129.51|0
1654690960000|2022-06-08 12:22:40|10129.32|10129.32|10129.32|10129.32|10129.32|10129.32|10129.32|10129.32|0
1654690970000|2022-06-08 12:22:50|10129.23|10129.23|10128.66|10128.66|10129.42|10129.42|10128.66|10128.66|0
1654690980000|2022-06-08 12:23:00|10128.85|10128.85|10128.85|10128.85|10128.85|10128.85|10128.85|10128.85|0
1654690990000|2022-06-08 12:23:10|10128.69|10128.69|10128.69|10128.69|10128.69|10128.69|10128.69|10128.69|0
1654691000000|2022-06-08 12:23:20|10128.85|10128.85|10128.42|10128.42|10128.85|10128.85|10128.42|10128.42|0
1654691020000|2022-06-08 12:23:40|10128.1|10128.1|10128.07|10128.07|10128.3|10128.3|10127.74|10127.74|0
1654691030000|2022-06-08 12:23:50|10128.5|10128.5|10128.07|10128.07|10128.5|10128.5|10128.07|10128.07|0
1654691040000|2022-06-08 12:24:00|10127.29|10127.29|10127.06|10127.06|10127.84|10127.84|10127.06|10127.06|0
1654691060000|2022-06-08 12:24:20|10127.49|10127.49|10127.62|10127.62|10127.62|10127.62|10127.49|10127.49|0
1654691070000|2022-06-08 12:24:30|10127.39|10127.39|10126.95|10126.95|10127.39|10127.39|10126.95|10126.95|0
1654691090000|2022-06-08 12:24:50|10127.25|10127.25|10127.44|10127.44|10127.44|10127.44|10127.25|10127.25|0
1654691100000|2022-06-08 12:25:00|10127.88|10127.88|10127.88|10127.88|10127.88|10127.88|10127.88|10127.88|0
1654691110000|2022-06-08 12:25:10|10128.04|10128.04|10127.89|10127.89|10128.19|10128.19|10127.89|10127.89|0
1654691140000|2022-06-08 12:25:40|10128.59|10128.59|10128.59|10128.59|10128.59|10128.59|10128.59|10128.59|0
1654691150000|2022-06-08 12:25:50|10128.37|10128.37|10128.37|10128.37|10128.37|10128.37|10128.37|10128.37|0
1654691170000|2022-06-08 12:26:10|10129.05|10129.05|10129.05|10129.05|10129.05|10129.05|10129.05|10129.05|0
1654691200000|2022-06-08 12:26:40|10129.55|10129.55|10130.69|10130.69|10130.69|10130.69|10129.55|10129.55|0
1654691250000|2022-06-08 12:27:30|10130.92|10130.92|10130.66|10130.66|10130.92|10130.92|10130.66|10130.66|0
1654691260000|2022-06-08 12:27:40|10131.44|10131.44|10131.44|10131.44|10131.44|10131.44|10131.44|10131.44|0
1654691270000|2022-06-08 12:27:50|10131.61|10131.61|10130.8|10130.8|10131.61|10131.61|10130.8|10130.8|0
1654691280000|2022-06-08 12:28:00|10130.68|10130.68|10130.68|10130.68|10130.68|10130.68|10130.68|10130.68|0
1654691290000|2022-06-08 12:28:10|10130.8|10130.8|10130.8|10130.8|10131.03|10131.03|10130.8|10130.8|0
1654691310000|2022-06-08 12:28:30|10131.03|10131.03|10131.38|10131.38|10131.38|10131.38|10131.03|10131.03|0
1654691330000|2022-06-08 12:28:50|10131.13|10131.13|10131.13|10131.13|10131.13|10131.13|10131.13|10131.13|0
1654691340000|2022-06-08 12:29:00|10131.57|10131.57|10131.57|10131.57|10131.57|10131.57|10131.57|10131.57|0
1654691350000|2022-06-08 12:29:10|10131.09|10131.09|10130.66|10130.66|10131.09|10131.09|10130.66|10130.66|0
1654691360000|2022-06-08 12:29:20|10130.96|10130.96|10130.96|10130.96|10130.96|10130.96|10130.96|10130.96|0
1654691370000|2022-06-08 12:29:30|10131.33|10131.33|10131.33|10131.33|10131.33|10131.33|10131.33|10131.33|0
1654691380000|2022-06-08 12:29:40|10130.89|10130.89|10130.1|10130.1|10130.89|10130.89|10130.1|10130.1|0
1654691390000|2022-06-08 12:29:50|10130.33|10130.33|10130.33|10130.33|10130.33|10130.33|10130.33|10130.33|0
1654691400000|2022-06-08 12:30:00|10130.45|10130.45|10130.1|10130.1|10130.45|10130.45|10129.67|10129.67|0
1654691430000|2022-06-08 12:30:30|10130.26|10130.26|10130.26|10130.26|10130.26|10130.26|10130.26|10130.26|0
1654691440000|2022-06-08 12:30:40|10129.06|10129.06|10127.94|10127.94|10129.06|10129.06|10127.94|10127.94|0
1654691460000|2022-06-08 12:31:00|10127.07|10127.07|10125.34|10125.34|10127.07|10127.07|10125.34|10125.34|0
1654691470000|2022-06-08 12:31:10|10125.59|10125.59|10124.35|10124.35|10125.59|10125.59|10124.35|10124.35|0
1654691480000|2022-06-08 12:31:20|10123.55|10123.55|10123.55|10123.55|10123.55|10123.55|10123.55|10123.55|0
1654691500000|2022-06-08 12:31:40|10123.02|10123.02|10123.02|10123.02|10123.02|10123.02|10122.79|10122.79|0
1654691510000|2022-06-08 12:31:50|10122.6|10122.6|10122.12|10122.12|10122.6|10122.6|10122.12|10122.12|0
1654691520000|2022-06-08 12:32:00|10122.77|10122.77|10121.57|10121.57|10122.77|10122.77|10121.57|10121.57|0
1654691530000|2022-06-08 12:32:10|10121.45|10121.45|10121.45|10121.45|10121.45|10121.45|10121.45|10121.45|0
1654691540000|2022-06-08 12:32:20|10121.3|10121.3|10118.48|10118.48|10121.3|10121.3|10118.48|10118.48|0
1654691550000|2022-06-08 12:32:30|10118.31|10118.31|10116.58|10116.58|10118.31|10118.31|10116.58|10116.58|0
1654691560000|2022-06-08 12:32:40|10116.37|10116.37|10114.02|10114.02|10116.37|10116.37|10113.38|10113.38|0
1654691570000|2022-06-08 12:32:50|10113.31|10113.31|10111.63|10111.63|10113.31|10113.31|10111.63|10111.63|0
1654691580000|2022-06-08 12:33:00|10111.75|10111.75|10112.18|10112.18|10112.44|10112.44|10111.75|10111.75|0
1654691590000|2022-06-08 12:33:10|10112.09|10112.09|10112.09|10112.09|10112.09|10112.09|10112.09|10112.09|0
1654691610000|2022-06-08 12:33:30|10111.31|10111.31|10110.44|10110.44|10111.31|10111.31|10110.44|10110.44|0
1654691620000|2022-06-08 12:33:40|10110.53|10110.53|10110.44|10110.44|10110.53|10110.53|10110.44|10110.44|0
1654691630000|2022-06-08 12:33:50|10109.73|10109.73|10109.98|10109.98|10109.98|10109.98|10109.48|10109.48|0
1654691640000|2022-06-08 12:34:00|10109.86|10109.86|10109.86|10109.86|10109.86|10109.86|10109.86|10109.86|0
1654691660000|2022-06-08 12:34:20|10110.64|10110.64|10111.83|10111.83|10111.83|10111.83|10110.64|10110.64|0
1654691670000|2022-06-08 12:34:30|10111.67|10111.67|10112.07|10112.07|10112.3|10112.3|10111.67|10111.67|0
1654691680000|2022-06-08 12:34:40|10112.94|10112.94|10113.24|10113.24|10113.24|10113.24|10112.94|10112.94|0
1654691720000|2022-06-08 12:35:20|10112.79|10112.79|10112.79|10112.79|10112.79|10112.79|10112.79|10112.79|0
1654691730000|2022-06-08 12:35:30|10112.6|10112.6|10112.6|10112.6|10112.6|10112.6|10112.6|10112.6|0
1654691740000|2022-06-08 12:35:40|10112.82|10112.82|10112.82|10112.82|10112.82|10112.82|10112.82|10112.82|0
1654691750000|2022-06-08 12:35:50|10114.38|10114.38|10114.38|10114.38|10114.38|10114.38|10114.38|10114.38|0
1654691760000|2022-06-08 12:36:00|10114.57|10114.57|10115.46|10115.46|10115.46|10115.46|10114.57|10114.57|0
1654691810000|2022-06-08 12:36:50|10115.88|10115.88|10115.88|10115.88|10115.88|10115.88|10115.88|10115.88|0
1654691820000|2022-06-08 12:37:00|10116.31|10116.31|10116.31|10116.31|10116.31|10116.31|10116.31|10116.31|0
1654691840000|2022-06-08 12:37:20|10116.45|10116.45|10116.45|10116.45|10116.45|10116.45|10116.45|10116.45|0
1654691850000|2022-06-08 12:37:30|10116.58|10116.58|10116.45|10116.45|10116.58|10116.58|10116.45|10116.45|0
1654691930000|2022-06-08 12:38:50|10116.35|10116.35|10116.35|10116.35|10116.35|10116.35|10116.35|10116.35|0
1654691940000|2022-06-08 12:39:00|10116.68|10116.68|10116.68|10116.68|10116.68|10116.68|10116.45|10116.45|0
1654691960000|2022-06-08 12:39:20|10116.25|10116.25|10116.3|10116.3|10116.3|10116.3|10115.83|10115.83|0
1654691980000|2022-06-08 12:39:40|10116.23|10116.23|10116.23|10116.23|10116.23|10116.23|10116.23|10116.23|0
1654691990000|2022-06-08 12:39:50|10115.8|10115.8|10115.66|10115.66|10115.8|10115.8|10115.66|10115.66|0
1654692000000|2022-06-08 12:40:00|10115.52|10115.52|10115.38|10115.38|10115.83|10115.83|10115.38|10115.38|0
1654692010000|2022-06-08 12:40:10|10115.25|10115.25|10115.25|10115.25|10115.25|10115.25|10115.25|10115.25|0
1654692020000|2022-06-08 12:40:20|10115.48|10115.48|10115.7|10115.7|10115.7|10115.7|10115.48|10115.48|0
1654692060000|2022-06-08 12:41:00|10115.57|10115.57|10115.89|10115.89|10115.89|10115.89|10115.57|10115.57|0
1654692070000|2022-06-08 12:41:10|10115.1|10115.1|10115.1|10115.1|10115.1|10115.1|10115.1|10115.1|0
1654692080000|2022-06-08 12:41:20|10115.89|10115.89|10117.45|10117.45|10117.45|10117.45|10115.89|10115.89|0
1654692090000|2022-06-08 12:41:30|10116.67|10116.67|10116.67|10116.67|10116.67|10116.67|10116.67|10116.67|0
1654692100000|2022-06-08 12:41:40|10116.59|10116.59|10115.83|10115.83|10116.59|10116.59|10115.83|10115.83|0
1654692110000|2022-06-08 12:41:50|10115.48|10115.48|10115.48|10115.48|10115.48|10115.48|10115.48|10115.48|0
1654692130000|2022-06-08 12:42:10|10115.33|10115.33|10115.18|10115.18|10115.33|10115.33|10115.18|10115.18|0
1654692150000|2022-06-08 12:42:30|10115.3|10115.3|10114.81|10114.81|10115.3|10115.3|10114.81|10114.81|0
1654692160000|2022-06-08 12:42:40|10114.03|10114.03|10114.03|10114.03|10114.03|10114.03|10114.03|10114.03|0
1654692180000|2022-06-08 12:43:00|10114.81|10114.81|10116.14|10116.14|10116.69|10116.69|10114.81|10114.81|0
1654692190000|2022-06-08 12:43:10|10116.3|10116.3|10116.3|10116.3|10116.3|10116.3|10116.3|10116.3|0
1654692220000|2022-06-08 12:43:40|10116.46|10116.46|10116.46|10116.46|10116.46|10116.46|10116.46|10116.46|0
1654692230000|2022-06-08 12:43:50|10116.79|10116.79|10117.21|10117.21|10117.21|10117.21|10116.79|10116.79|0
1654692240000|2022-06-08 12:44:00|10118.01|10118.01|10118.44|10118.44|10118.44|10118.44|10118.01|10118.01|0
1654692250000|2022-06-08 12:44:10|10118.88|10118.88|10119.25|10119.25|10119.25|10119.25|10118.88|10118.88|0
1654692280000|2022-06-08 12:44:40|10120.16|10120.16|10120.04|10120.04|10120.16|10120.16|10120.04|10120.04|0
1654692290000|2022-06-08 12:44:50|10120.47|10120.47|10120.47|10120.47|10120.47|10120.47|10120.47|10120.47|0
1654692310000|2022-06-08 12:45:10|10120.31|10120.31|10120.31|10120.31|10120.31|10120.31|10120.31|10120.31|0
1654692330000|2022-06-08 12:45:30|10121.87|10121.87|10121.87|10121.87|10121.87|10121.87|10121.87|10121.87|0
1654692350000|2022-06-08 12:45:50|10122.15|10122.15|10122.31|10122.31|10122.31|10122.31|10122.15|10122.15|0
1654692370000|2022-06-08 12:46:10|10122.59|10122.59|10122.59|10122.59|10122.59|10122.59|10122.59|10122.59|0
1654692380000|2022-06-08 12:46:20|10122.8|10122.8|10122.8|10122.8|10122.8|10122.8|10122.8|10122.8|0
1654692410000|2022-06-08 12:46:50|10121.93|10121.93|10122.36|10122.36|10122.36|10122.36|10121.93|10121.93|0
1654692430000|2022-06-08 12:47:10|10121.91|10121.91|10122.14|10122.14|10122.14|10122.14|10121.91|10121.91|0
1654692480000|2022-06-08 12:48:00|10121.69|10121.69|10121.84|10121.84|10121.99|10121.99|10121.69|10121.69|0
1654692490000|2022-06-08 12:48:10|10121.7|10121.7|10121.7|10121.7|10121.7|10121.7|10121.7|10121.7|0
1654692520000|2022-06-08 12:48:40|10122.05|10122.05|10122.05|10122.05|10122.05|10122.05|10122.05|10122.05|0
1654692530000|2022-06-08 12:48:50|10122.48|10122.48|10123.69|10123.69|10123.69|10123.69|10122.48|10122.48|0
1654692540000|2022-06-08 12:49:00|10124.12|10124.12|10124.12|10124.12|10124.12|10124.12|10124.12|10124.12|0
1654692560000|2022-06-08 12:49:20|10124.57|10124.57|10124.57|10124.57|10124.57|10124.57|10124.57|10124.57|0
1654692580000|2022-06-08 12:49:40|10125|10125|10125|10125|10125|10125|10125|10125|0
1654692590000|2022-06-08 12:49:50|10125.46|10125.46|10125.46|10125.46|10125.46|10125.46|10125.46|10125.46|0
1654692600000|2022-06-08 12:50:00|10125.65|10125.65|10126.24|10126.24|10126.24|10126.24|10125.65|10125.65|0
1654692610000|2022-06-08 12:50:10|10126.49|10126.49|10125.71|10125.71|10126.49|10126.49|10125.71|10125.71|0
1654692620000|2022-06-08 12:50:20|10125.54|10125.54|10125.54|10125.54|10125.54|10125.54|10125.54|10125.54|0
1654692630000|2022-06-08 12:50:30|10125.67|10125.67|10125.67|10125.67|10125.92|10125.92|10125.67|10125.67|0
1654692670000|2022-06-08 12:51:10|10126.46|10126.46|10127.24|10127.24|10127.24|10127.24|10126.46|10126.46|0
1654692690000|2022-06-08 12:51:30|10127.41|10127.41|10127.08|10127.08|10127.41|10127.41|10127.08|10127.08|0
1654692700000|2022-06-08 12:51:40|10127.44|10127.44|10127.44|10127.44|10127.44|10127.44|10127.44|10127.44|0
1654692710000|2022-06-08 12:51:50|10127.21|10127.21|10127.55|10127.55|10127.87|10127.87|10127.21|10127.21|0
1654692720000|2022-06-08 12:52:00|10127.38|10127.38|10127.05|10127.05|10127.38|10127.38|10126.6|10126.6|0
1654692730000|2022-06-08 12:52:10|10127.23|10127.23|10127.23|10127.23|10127.23|10127.23|10127.23|10127.23|0
1654692750000|2022-06-08 12:52:30|10126.86|10126.86|10127.35|10127.35|10127.35|10127.35|10126.86|10126.86|0
1654692760000|2022-06-08 12:52:40|10127.68|10127.68|10127.46|10127.46|10127.68|10127.68|10127.46|10127.46|0
1654692770000|2022-06-08 12:52:50|10126.6|10126.6|10126.07|10126.07|10126.6|10126.6|10126.07|10126.07|0
1654692800000|2022-06-08 12:53:20|10126.3|10126.3|10126.53|10126.53|10126.53|10126.53|10126.3|10126.3|0
1654692830000|2022-06-08 12:53:50|10126.85|10126.85|10126.85|10126.85|10126.85|10126.85|10126.85|10126.85|0
1654692850000|2022-06-08 12:54:10|10125.97|10125.97|10124.37|10124.37|10125.97|10125.97|10124.37|10124.37|0
1654692860000|2022-06-08 12:54:20|10124.14|10124.14|10124.14|10124.14|10124.14|10124.14|10124.14|10124.14|0
1654692870000|2022-06-08 12:54:30|10123.79|10123.79|10123.79|10123.79|10123.79|10123.79|10123.79|10123.79|0
1654692910000|2022-06-08 12:55:10|10123.66|10123.66|10123.66|10123.66|10123.66|10123.66|10123.66|10123.66|0
1654692940000|2022-06-08 12:55:40|10123.45|10123.45|10124.57|10124.57|10124.82|10124.82|10123.45|10123.45|0
1654692950000|2022-06-08 12:55:50|10124.32|10124.32|10123.98|10123.98|10124.32|10124.32|10123.54|10123.54|0
1654692960000|2022-06-08 12:56:00|10124.51|10124.51|10124.51|10124.51|10124.51|10124.51|10124.51|10124.51|0
1654692970000|2022-06-08 12:56:10|10122.94|10122.94|10123.72|10123.72|10123.72|10123.72|10122.94|10122.94|0
1654692980000|2022-06-08 12:56:20|10123.9|10123.9|10123.74|10123.74|10123.9|10123.9|10123.74|10123.74|0
1654693010000|2022-06-08 12:56:50|10123.08|10123.08|10123.52|10123.52|10123.52|10123.52|10123.08|10123.08|0
1654693020000|2022-06-08 12:57:00|10123.71|10123.71|10123.87|10123.87|10123.87|10123.87|10123.71|10123.71|0
1654693030000|2022-06-08 12:57:10|10124.07|10124.07|10124.07|10124.07|10124.07|10124.07|10124.07|10124.07|0
1654693040000|2022-06-08 12:57:20|10124.56|10124.56|10124.56|10124.56|10124.56|10124.56|10124.56|10124.56|0
1654693070000|2022-06-08 12:57:50|10124.99|10124.99|10124.99|10124.99|10124.99|10124.99|10124.99|10124.99|0
1654693080000|2022-06-08 12:58:00|10125.16|10125.16|10125.16|10125.16|10125.16|10125.16|10125.16|10125.16|0
1654693090000|2022-06-08 12:58:10|10123.35|10123.35|10121.99|10121.99|10123.35|10123.35|10121.99|10121.99|0
1654693100000|2022-06-08 12:58:20|10121.81|10121.81|10121.36|10121.36|10121.81|10121.81|10121.36|10121.36|0
1654693120000|2022-06-08 12:58:40|10120.93|10120.93|10121.36|10121.36|10121.36|10121.36|10120.93|10120.93|0
1654693130000|2022-06-08 12:58:50|10121.22|10121.22|10121.22|10121.22|10121.22|10121.22|10121.22|10121.22|0
1654693140000|2022-06-08 12:59:00|10121.09|10121.09|10121.09|10121.09|10121.09|10121.09|10121.09|10121.09|0
1654693150000|2022-06-08 12:59:10|10121.44|10121.44|10120.82|10120.82|10121.6|10121.6|10120.82|10120.82|0
1654693160000|2022-06-08 12:59:20|10121.19|10121.19|10121.19|10121.19|10121.19|10121.19|10121.19|10121.19|0
1654693180000|2022-06-08 12:59:40|10121.52|10121.52|10121.52|10121.52|10121.52|10121.52|10121.52|10121.52|0
1654693200000|2022-06-08 13:00:00|10121.95|10121.95|10121.95|10121.95|10121.95|10121.95|10121.95|10121.95|0
1654693220000|2022-06-08 13:00:20|10122.18|10122.18|10121.95|10121.95|10122.18|10122.18|10121.95|10121.95|0
1654693230000|2022-06-08 13:00:30|10121.42|10121.42|10121.6|10121.6|10121.6|10121.6|10121.42|10121.42|0
1654693250000|2022-06-08 13:00:50|10121.17|10121.17|10121.17|10121.17|10121.17|10121.17|10121.17|10121.17|0
1654693260000|2022-06-08 13:01:00|10121.39|10121.39|10121.39|10121.39|10121.39|10121.39|10121.39|10121.39|0
1654693270000|2022-06-08 13:01:10|10120.66|10120.66|10120.85|10120.85|10121.03|10121.03|10120.66|10120.66|0
1654693280000|2022-06-08 13:01:20|10121.63|10121.63|10123.8|10123.8|10123.8|10123.8|10121.28|10121.28|0
1654693290000|2022-06-08 13:01:30|10123.02|10123.02|10122.77|10122.77|10123.02|10123.02|10122.77|10122.77|0
1654693300000|2022-06-08 13:01:40|10122.62|10122.62|10122.62|10122.62|10122.62|10122.62|10122.62|10122.62|0
1654693310000|2022-06-08 13:01:50|10122.29|10122.29|10121.99|10121.99|10122.29|10122.29|10121.99|10121.99|0
1654693320000|2022-06-08 13:02:00|10121.56|10121.56|10121.56|10121.56|10121.56|10121.56|10121.56|10121.56|0
1654693330000|2022-06-08 13:02:10|10121.12|10121.12|10121|10121|10121.12|10121.12|10120.77|10120.77|0
1654693340000|2022-06-08 13:02:20|10120.56|10120.56|10120.34|10120.34|10120.56|10120.56|10120.34|10120.34|0
1654693360000|2022-06-08 13:02:40|10119.56|10119.56|10119.63|10119.63|10119.63|10119.63|10119.56|10119.56|0
1654693380000|2022-06-08 13:03:00|10119.85|10119.85|10119.38|10119.38|10119.85|10119.85|10118.8|10118.8|0
1654693390000|2022-06-08 13:03:10|10119.22|10119.22|10119.22|10119.22|10119.22|10119.22|10119.22|10119.22|0
1654693400000|2022-06-08 13:03:20|10119.09|10119.09|10119.09|10119.09|10119.09|10119.09|10119.09|10119.09|0
1654693410000|2022-06-08 13:03:30|10118.72|10118.72|10117.24|10117.24|10118.85|10118.85|10117.24|10117.24|0
1654693420000|2022-06-08 13:03:40|10117.36|10117.36|10117.47|10117.47|10117.61|10117.61|10117.36|10117.36|0
1654693430000|2022-06-08 13:03:50|10117.25|10117.25|10117.25|10117.25|10117.25|10117.25|10117.25|10117.25|0
1654693440000|2022-06-08 13:04:00|10117.47|10117.47|10117|10117|10117.47|10117.47|10117|10117|0
1654693460000|2022-06-08 13:04:20|10117.78|10117.78|10117.78|10117.78|10117.78|10117.78|10117.78|10117.78|0
1654693470000|2022-06-08 13:04:30|10117|10117|10117|10117|10117|10117|10117|10117|0
1654693480000|2022-06-08 13:04:40|10117.78|10117.78|10118.22|10118.22|10118.22|10118.22|10117.78|10117.78|0
1654693490000|2022-06-08 13:04:50|10118.39|10118.39|10118.39|10118.39|10118.39|10118.39|10118.39|10118.39|0
1654693500000|2022-06-08 13:05:00|10118.3|10118.3|10118.3|10118.3|10118.3|10118.3|10118.3|10118.3|0
1654693510000|2022-06-08 13:05:10|10118.39|10118.39|10118.39|10118.39|10118.39|10118.39|10118.39|10118.39|0
1654693520000|2022-06-08 13:05:20|10118.83|10118.83|10119.49|10119.49|10119.49|10119.49|10118.83|10118.83|0
1654693540000|2022-06-08 13:05:40|10120.27|10120.27|10120.27|10120.27|10120.27|10120.27|10120.27|10120.27|0
1654693550000|2022-06-08 13:05:50|10120.7|10120.7|10121.02|10121.02|10121.02|10121.02|10120.7|10120.7|0
1654693590000|2022-06-08 13:06:30|10120.8|10120.8|10120.8|10120.8|10120.8|10120.8|10120.8|10120.8|0
1654693600000|2022-06-08 13:06:40|10120.67|10120.67|10121.02|10121.02|10121.02|10121.02|10120.67|10120.67|0
1654693620000|2022-06-08 13:07:00|10121.32|10121.32|10121.32|10121.32|10121.32|10121.32|10121.32|10121.32|0
1654693630000|2022-06-08 13:07:10|10121.48|10121.48|10121.06|10121.06|10121.48|10121.48|10121.06|10121.06|0
1654693640000|2022-06-08 13:07:20|10121.14|10121.14|10121.14|10121.14|10121.14|10121.14|10121.14|10121.14|0
1654693650000|2022-06-08 13:07:30|10121.06|10121.06|10121.06|10121.06|10121.06|10121.06|10121.06|10121.06|0
1654693660000|2022-06-08 13:07:40|10120.88|10120.88|10120.88|10120.88|10120.88|10120.88|10120.88|10120.88|0
1654693670000|2022-06-08 13:07:50|10120.1|10120.1|10120.1|10120.1|10120.1|10120.1|10120.1|10120.1|0
1654693680000|2022-06-08 13:08:00|10120.36|10120.36|10120.36|10120.36|10120.36|10120.36|10120.36|10120.36|0
1654693690000|2022-06-08 13:08:10|10120.22|10120.22|10120.22|10120.22|10120.22|10120.22|10120.22|10120.22|0
1654693760000|2022-06-08 13:09:20|10119.9|10119.9|10119.9|10119.9|10119.9|10119.9|10119.9|10119.9|0
1654693780000|2022-06-08 13:09:40|10119.04|10119.04|10119.41|10119.41|10119.86|10119.86|10118.76|10118.76|0
1654693800000|2022-06-08 13:10:00|10119.18|10119.18|10116.24|10116.24|10119.18|10119.18|10116.24|10116.24|0
1654693810000|2022-06-08 13:10:10|10115.94|10115.94|10115.4|10115.4|10115.94|10115.94|10115.4|10115.4|0
1654693820000|2022-06-08 13:10:20|10115.63|10115.63|10116.06|10116.06|10116.06|10116.06|10115.63|10115.63|0
1654693830000|2022-06-08 13:10:30|10116.5|10116.5|10116.5|10116.5|10116.5|10116.5|10116.5|10116.5|0
1654693840000|2022-06-08 13:10:40|10116.13|10116.13|10116.36|10116.36|10116.36|10116.36|10116.13|10116.13|0
1654693850000|2022-06-08 13:10:50|10117.14|10117.14|10116.48|10116.48|10117.14|10117.14|10116.48|10116.48|0
1654693860000|2022-06-08 13:11:00|10115.7|10115.7|10115.92|10115.92|10115.92|10115.92|10115.7|10115.7|0
1654693870000|2022-06-08 13:11:10|10116.08|10116.08|10116.79|10116.79|10116.79|10116.79|10116.01|10116.01|0
1654693890000|2022-06-08 13:11:30|10115.94|10115.94|10115.94|10115.94|10115.94|10115.94|10115.94|10115.94|0
1654693910000|2022-06-08 13:11:50|10115.5|10115.5|10115.51|10115.51|10115.94|10115.94|10115.5|10115.5|0
1654693930000|2022-06-08 13:12:10|10115.95|10115.95|10116.07|10116.07|10116.07|10116.07|10115.95|10115.95|0
1654693970000|2022-06-08 13:12:50|10115.93|10115.93|10115.93|10115.93|10115.93|10115.93|10115.93|10115.93|0
1654693990000|2022-06-08 13:13:10|10115.77|10115.77|10115.77|10115.77|10115.77|10115.77|10115.77|10115.77|0
1654694010000|2022-06-08 13:13:30|10115.59|10115.59|10115.59|10115.59|10115.59|10115.59|10115.59|10115.59|0
1654694020000|2022-06-08 13:13:40|10115.96|10115.96|10117.54|10117.54|10118.2|10118.2|10115.96|10115.96|0
1654694040000|2022-06-08 13:14:00|10117.76|10117.76|10117.64|10117.64|10117.76|10117.76|10117.64|10117.64|0
1654694050000|2022-06-08 13:14:10|10117.39|10117.39|10117.3|10117.3|10117.39|10117.39|10117.3|10117.3|0
1654694060000|2022-06-08 13:14:20|10116.86|10116.86|10117.3|10117.3|10117.74|10117.74|10116.86|10116.86|0
1654694070000|2022-06-08 13:14:30|10118.86|10118.86|10118.86|10118.86|10118.86|10118.86|10118.86|10118.86|0
1654694080000|2022-06-08 13:14:40|10118.43|10118.43|10117.99|10117.99|10118.43|10118.43|10117.99|10117.99|0
1654694090000|2022-06-08 13:14:50|10117.9|10117.9|10119.58|10119.58|10119.58|10119.58|10117.9|10117.9|0
1654694100000|2022-06-08 13:15:00|10119.25|10119.25|10117.27|10117.27|10119.25|10119.25|10117.27|10117.27|0
1654694110000|2022-06-08 13:15:10|10116.49|10116.49|10115.57|10115.57|10116.49|10116.49|10115.13|10115.13|0
1654694120000|2022-06-08 13:15:20|10116.35|10116.35|10116.77|10116.77|10116.77|10116.77|10116.35|10116.35|0
1654694130000|2022-06-08 13:15:30|10116.55|10116.55|10116.1|10116.1|10116.55|10116.55|10116.1|10116.1|0
1654694140000|2022-06-08 13:15:40|10116.32|10116.32|10115.67|10115.67|10116.54|10116.54|10115.67|10115.67|0
1654694150000|2022-06-08 13:15:50|10115.24|10115.24|10115.24|10115.24|10115.24|10115.24|10115.24|10115.24|0
1654694160000|2022-06-08 13:16:00|10115.67|10115.67|10115.88|10115.88|10116.11|10116.11|10115.01|10115.01|0
1654694170000|2022-06-08 13:16:10|10116.11|10116.11|10116.83|10116.83|10116.83|10116.83|10115.24|10115.24|0
1654694180000|2022-06-08 13:16:20|10117.04|10117.04|10117.27|10117.27|10117.27|10117.27|10117.04|10117.04|0
1654694190000|2022-06-08 13:16:30|10116.84|10116.84|10115.53|10115.53|10116.84|10116.84|10115.53|10115.53|0
1654694200000|2022-06-08 13:16:40|10115.1|10115.1|10115.1|10115.1|10115.1|10115.1|10115.1|10115.1|0
1654694210000|2022-06-08 13:16:50|10115.26|10115.26|10115.13|10115.13|10115.58|10115.58|10115.1|10115.1|0
1654694230000|2022-06-08 13:17:10|10115.28|10115.28|10115.28|10115.28|10115.28|10115.28|10115.28|10115.28|0
1654694250000|2022-06-08 13:17:30|10115.12|10115.12|10115.28|10115.28|10115.28|10115.28|10115.12|10115.12|0
1654694260000|2022-06-08 13:17:40|10114.9|10114.9|10114.12|10114.12|10114.9|10114.9|10114.12|10114.12|0
1654694270000|2022-06-08 13:17:50|10114.99|10114.99|10115.42|10115.42|10115.42|10115.42|10114.99|10114.99|0
1654694290000|2022-06-08 13:18:10|10115.62|10115.62|10114.97|10114.97|10115.62|10115.62|10114.74|10114.74|0
1654694300000|2022-06-08 13:18:20|10115.41|10115.41|10115.41|10115.41|10115.41|10115.41|10115.41|10115.41|0
1654694310000|2022-06-08 13:18:30|10115.28|10115.28|10115.28|10115.28|10115.28|10115.28|10115.28|10115.28|0
1654694330000|2022-06-08 13:18:50|10115.74|10115.74|10115.74|10115.74|10115.74|10115.74|10115.74|10115.74|0
1654694340000|2022-06-08 13:19:00|10115.97|10115.97|10120.25|10120.25|10120.25|10120.25|10115.97|10115.97|0
1654694350000|2022-06-08 13:19:10|10120.73|10120.73|10120.89|10120.89|10120.9|10120.9|10120.04|10120.04|0
1654694360000|2022-06-08 13:19:20|10120.8|10120.8|10121.93|10121.93|10121.93|10121.93|10120.8|10120.8|0
1654694370000|2022-06-08 13:19:30|10122.28|10122.28|10122.87|10122.87|10122.87|10122.87|10122.09|10122.09|0
1654694380000|2022-06-08 13:19:40|10123.22|10123.22|10123.2|10123.2|10123.36|10123.36|10123.2|10123.2|0
1654694400000|2022-06-08 13:20:00|10123.56|10123.56|10123.56|10123.56|10123.56|10123.56|10123.56|10123.56|0
1654694410000|2022-06-08 13:20:10|10123.7|10123.7|10123.55|10123.55|10123.7|10123.7|10122.92|10122.92|0
1654694420000|2022-06-08 13:20:20|10123.77|10123.77|10124.2|10124.2|10124.2|10124.2|10123.77|10123.77|0
1654694440000|2022-06-08 13:20:40|10123.72|10123.72|10123.72|10123.72|10123.72|10123.72|10123.72|10123.72|0
1654694460000|2022-06-08 13:21:00|10123.59|10123.59|10123.59|10123.59|10123.59|10123.59|10123.59|10123.59|0
1654694470000|2022-06-08 13:21:10|10124.24|10124.24|10124.67|10124.67|10124.67|10124.67|10124.24|10124.24|0
1654694490000|2022-06-08 13:21:30|10124.44|10124.44|10124.89|10124.89|10124.89|10124.89|10124.44|10124.44|0
1654694510000|2022-06-08 13:21:50|10124.49|10124.49|10124.49|10124.49|10124.49|10124.49|10124.49|10124.49|0
1654694520000|2022-06-08 13:22:00|10123.71|10123.71|10123.56|10123.56|10123.71|10123.71|10123.56|10123.56|0
1654694530000|2022-06-08 13:22:10|10123.41|10123.41|10123.41|10123.41|10123.41|10123.41|10123.41|10123.41|0
1654694540000|2022-06-08 13:22:20|10123.08|10123.08|10124.13|10124.13|10124.13|10124.13|10123.08|10123.08|0
1654694550000|2022-06-08 13:22:30|10123.98|10123.98|10123.83|10123.83|10123.98|10123.98|10123.83|10123.83|0
1654694560000|2022-06-08 13:22:40|10123.7|10123.7|10123.7|10123.7|10123.7|10123.7|10123.7|10123.7|0
1654694580000|2022-06-08 13:23:00|10124|10124|10123.84|10123.84|10124|10124|10123.7|10123.7|0
1654694590000|2022-06-08 13:23:10|10123.72|10123.72|10123.72|10123.72|10123.72|10123.72|10123.72|10123.72|0
1654694600000|2022-06-08 13:23:20|10123.29|10123.29|10123.35|10123.35|10123.35|10123.35|10123.29|10123.29|0
1654694620000|2022-06-08 13:23:40|10123.14|10123.14|10123.14|10123.14|10123.14|10123.14|10123.14|10123.14|0
1654694630000|2022-06-08 13:23:50|10123.28|10123.28|10122.27|10122.27|10123.28|10123.28|10122.27|10122.27|0
1654694640000|2022-06-08 13:24:00|10121.83|10121.83|10121.83|10121.83|10121.83|10121.83|10121.83|10121.83|0
1654694650000|2022-06-08 13:24:10|10122.05|10122.05|10121.5|10121.5|10122.05|10122.05|10121.5|10121.5|0
1654694660000|2022-06-08 13:24:20|10121.18|10121.18|10121.72|10121.72|10121.72|10121.72|10121.18|10121.18|0
1654694680000|2022-06-08 13:24:40|10121.37|10121.37|10121.37|10121.37|10121.37|10121.37|10121.37|10121.37|0
1654694700000|2022-06-08 13:25:00|10121.85|10121.85|10122.36|10122.36|10122.36|10122.36|10121.85|10121.85|0
1654694710000|2022-06-08 13:25:10|10122.55|10122.55|10122.64|10122.64|10122.64|10122.64|10122.55|10122.55|0
1654694720000|2022-06-08 13:25:20|10123.43|10123.43|10123.43|10123.43|10123.43|10123.43|10123.43|10123.43|0
1654694730000|2022-06-08 13:25:30|10123.86|10123.86|10124.3|10124.3|10124.3|10124.3|10123.86|10123.86|0
1654694740000|2022-06-08 13:25:40|10124.52|10124.52|10124.69|10124.69|10124.69|10124.69|10124.52|10124.52|0
1654694750000|2022-06-08 13:25:50|10124.92|10124.92|10124.92|10124.92|10124.92|10124.92|10124.92|10124.92|0
1654694760000|2022-06-08 13:26:00|10125.29|10125.29|10124.93|10124.93|10125.29|10125.29|10124.86|10124.86|0
1654694770000|2022-06-08 13:26:10|10124.5|10124.5|10125.28|10125.28|10125.28|10125.28|10124.5|10124.5|0
1654694780000|2022-06-08 13:26:20|10125.56|10125.56|10125.09|10125.09|10125.56|10125.56|10125.09|10125.09|0
1654694790000|2022-06-08 13:26:30|10125.88|10125.88|10126.23|10126.23|10126.32|10126.32|10125.88|10125.88|0
1654694800000|2022-06-08 13:26:40|10126.07|10126.07|10126.07|10126.07|10126.07|10126.07|10126.07|10126.07|0
1654694810000|2022-06-08 13:26:50|10126.21|10126.21|10126.21|10126.21|10126.21|10126.21|10126.21|10126.21|0
1654694830000|2022-06-08 13:27:10|10126.35|10126.35|10126.35|10126.35|10126.35|10126.35|10126.35|10126.35|0
1654694840000|2022-06-08 13:27:20|10126.1|10126.1|10126.1|10126.1|10126.1|10126.1|10126.1|10126.1|0
1654694850000|2022-06-08 13:27:30|10126.72|10126.72|10127.58|10127.58|10127.58|10127.58|10126.47|10126.47|0
1654694860000|2022-06-08 13:27:40|10127.15|10127.15|10126.82|10126.82|10127.15|10127.15|10126.66|10126.66|0
1654694900000|2022-06-08 13:28:20|10127.04|10127.04|10127.11|10127.11|10127.11|10127.11|10127.04|10127.04|0
1654694940000|2022-06-08 13:29:00|10128.16|10128.16|10128.16|10128.16|10128.94|10128.94|10128.16|10128.16|0
1654694950000|2022-06-08 13:29:10|10128.41|10128.41|10129.36|10129.36|10129.36|10129.36|10128.41|10128.41|0
1654694960000|2022-06-08 13:29:20|10129.58|10129.58|10129.58|10129.58|10129.68|10129.68|10129.58|10129.58|0
1654694970000|2022-06-08 13:29:30|10130.36|10130.36|10130.36|10130.36|10130.36|10130.36|10130.36|10130.36|0
1654694980000|2022-06-08 13:29:40|10130.52|10130.52|10131.65|10131.65|10131.65|10131.65|10130.52|10130.52|0
1654694990000|2022-06-08 13:29:50|10132.08|10132.08|10136.68|10136.68|10136.68|10136.68|10132.08|10132.08|0
1654695000000|2022-06-08 13:30:00|10137.01|10137.01|10139.98|10139.98|10139.98|10139.98|10137.01|10137.01|0
1654695010000|2022-06-08 13:30:10|10139.53|10139.53|10142.54|10142.54|10143.33|10143.33|10139.53|10139.53|0
1654695020000|2022-06-08 13:30:20|10142.12|10142.12|10140.43|10140.43|10142.12|10142.12|10139.65|10139.65|0
1654695030000|2022-06-08 13:30:30|10140.21|10140.21|10140.84|10140.84|10140.84|10140.84|10139.14|10139.14|0
1654695040000|2022-06-08 13:30:40|10140.62|10140.62|10140.84|10140.84|10140.84|10140.84|10140.46|10140.46|0
1654695050000|2022-06-08 13:30:50|10140.59|10140.59|10140.29|10140.29|10140.66|10140.66|10140.23|10140.23|0
1654695060000|2022-06-08 13:31:00|10140.06|10140.06|10134.78|10134.78|10140.06|10140.06|10134.78|10134.78|0
1654695070000|2022-06-08 13:31:10|10133.48|10133.48|10127.7|10127.7|10133.48|10133.48|10127.52|10127.52|0
1654695080000|2022-06-08 13:31:20|10128.57|10128.57|10129.57|10129.57|10129.57|10129.57|10128.57|10128.57|0
1654695090000|2022-06-08 13:31:30|10129.34|10129.34|10129.34|10129.34|10129.34|10129.34|10129.34|10129.34|0
1654695100000|2022-06-08 13:31:40|10129.47|10129.47|10128.76|10128.76|10129.47|10129.47|10128.76|10128.76|0
1654695110000|2022-06-08 13:31:50|10128.46|10128.46|10124.31|10124.31|10128.46|10128.46|10124.31|10124.31|0
1654695120000|2022-06-08 13:32:00|10123.98|10123.98|10123.48|10123.48|10123.98|10123.98|10123.48|10123.48|0
1654695130000|2022-06-08 13:32:10|10122.99|10122.99|10122.9|10122.9|10122.99|10122.99|10122.9|10122.9|0
1654695140000|2022-06-08 13:32:20|10123.15|10123.15|10123.03|10123.03|10123.15|10123.15|10123.03|10123.03|0
1654695150000|2022-06-08 13:32:30|10123.35|10123.35|10120.08|10120.08|10123.35|10123.35|10120.08|10120.08|0
1654695160000|2022-06-08 13:32:40|10119.85|10119.85|10118.59|10118.59|10120.64|10120.64|10118.59|10118.59|0
1654695170000|2022-06-08 13:32:50|10117.92|10117.92|10119.29|10119.29|10119.38|10119.38|10117.92|10117.92|0
1654695180000|2022-06-08 13:33:00|10118.85|10118.85|10120.1|10120.1|10120.1|10120.1|10118.44|10118.44|0
1654695190000|2022-06-08 13:33:10|10120.45|10120.45|10120.62|10120.62|10120.62|10120.62|10120.45|10120.45|0
1654695200000|2022-06-08 13:33:20|10120.82|10120.82|10121.24|10121.24|10121.24|10121.24|10120.82|10120.82|0
1654695210000|2022-06-08 13:33:30|10121.08|10121.08|10121.28|10121.28|10122.05|10122.05|10121.04|10121.04|0
1654695220000|2022-06-08 13:33:40|10120.63|10120.63|10120.15|10120.15|10120.63|10120.63|10119.09|10119.09|0
1654695230000|2022-06-08 13:33:50|10119.71|10119.71|10119.71|10119.71|10119.71|10119.71|10119.71|10119.71|0
1654695240000|2022-06-08 13:34:00|10119.27|10119.27|10118.66|10118.66|10119.27|10119.27|10117.01|10117.01|0
1654695250000|2022-06-08 13:34:10|10119.03|10119.03|10119.74|10119.74|10119.74|10119.74|10119.03|10119.03|0
1654695260000|2022-06-08 13:34:20|10119.61|10119.61|10119.61|10119.61|10119.61|10119.61|10119.61|10119.61|0
1654695270000|2022-06-08 13:34:30|10119.48|10119.48|10119.71|10119.71|10119.71|10119.71|10119.04|10119.04|0
1654695280000|2022-06-08 13:34:40|10119.8|10119.8|10119.71|10119.71|10119.8|10119.8|10119.71|10119.71|0
1654695290000|2022-06-08 13:34:50|10120.49|10120.49|10120.44|10120.44|10121.39|10121.39|10120.44|10120.44|0
1654695300000|2022-06-08 13:35:00|10120.09|10120.09|10120.09|10120.09|10120.09|10120.09|10120.09|10120.09|0
1654695310000|2022-06-08 13:35:10|10120.87|10120.87|10122.18|10122.18|10122.18|10122.18|10120.87|10120.87|0
1654695320000|2022-06-08 13:35:20|10122.61|10122.61|10122.52|10122.52|10123.39|10123.39|10122.52|10122.52|0
1654695330000|2022-06-08 13:35:30|10122.4|10122.4|10123.09|10123.09|10123.09|10123.09|10122.4|10122.4|0
1654695340000|2022-06-08 13:35:40|10122.66|10122.66|10122.75|10122.75|10122.75|10122.75|10122.66|10122.66|0
1654695350000|2022-06-08 13:35:50|10123.28|10123.28|10123.56|10123.56|10123.56|10123.56|10123.1|10123.1|0
1654695360000|2022-06-08 13:36:00|10123.63|10123.63|10125.1|10125.1|10125.34|10125.34|10123.63|10123.63|0
1654695370000|2022-06-08 13:36:10|10124.92|10124.92|10126.47|10126.47|10126.91|10126.91|10124.7|10124.7|0
1654695380000|2022-06-08 13:36:20|10126.69|10126.69|10127.77|10127.77|10127.77|10127.77|10126.69|10126.69|0
1654695390000|2022-06-08 13:36:30|10127.64|10127.64|10126.41|10126.41|10127.64|10127.64|10126.41|10126.41|0
1654695400000|2022-06-08 13:36:40|10126.26|10126.26|10126.26|10126.26|10126.26|10126.26|10126.26|10126.26|0
1654695410000|2022-06-08 13:36:50|10126.04|10126.04|10126.27|10126.27|10126.27|10126.27|10126.04|10126.04|0
1654695420000|2022-06-08 13:37:00|10125.49|10125.49|10125.31|10125.31|10125.49|10125.49|10125.31|10125.31|0
1654695430000|2022-06-08 13:37:10|10125.09|10125.09|10126.12|10126.12|10126.12|10126.12|10125.09|10125.09|0
1654695440000|2022-06-08 13:37:20|10126.55|10126.55|10128.24|10128.24|10128.24|10128.24|10126.55|10126.55|0
1654695450000|2022-06-08 13:37:30|10128.12|10128.12|10128.27|10128.27|10128.27|10128.27|10128.12|10128.12|0
1654695460000|2022-06-08 13:37:40|10128.41|10128.41|10129.13|10129.13|10129.13|10129.13|10128.41|10128.41|0
1654695480000|2022-06-08 13:38:00|10129.26|10129.26|10128.04|10128.04|10129.26|10129.26|10128.04|10128.04|0
1654695490000|2022-06-08 13:38:10|10127.85|10127.85|10127.82|10127.82|10127.98|10127.98|10127.5|10127.5|0
1654695500000|2022-06-08 13:38:20|10127.6|10127.6|10131.33|10131.33|10131.86|10131.86|10127.6|10127.6|0
1654695520000|2022-06-08 13:38:40|10130.55|10130.55|10130.55|10130.55|10130.55|10130.55|10130.55|10130.55|0
1654695530000|2022-06-08 13:38:50|10130.99|10130.99|10132.85|10132.85|10133.26|10133.26|10130.99|10130.99|0
1654695550000|2022-06-08 13:39:10|10133.29|10133.29|10133.66|10133.66|10133.66|10133.66|10133.21|10133.21|0
1654695560000|2022-06-08 13:39:20|10133.84|10133.84|10136.98|10136.98|10136.98|10136.98|10133.84|10133.84|0
1654695570000|2022-06-08 13:39:30|10137.76|10137.76|10138.37|10138.37|10138.74|10138.74|10137.76|10137.76|0
1654695580000|2022-06-08 13:39:40|10137.73|10137.73|10138.05|10138.05|10138.05|10138.05|10137.73|10137.73|0
1654695590000|2022-06-08 13:39:50|10137.27|10137.27|10136.31|10136.31|10137.27|10137.27|10136.31|10136.31|0
1654695600000|2022-06-08 13:40:00|10135.96|10135.96|10135.55|10135.55|10135.96|10135.96|10135.38|10135.38|0
1654695610000|2022-06-08 13:40:10|10135.77|10135.77|10135.95|10135.95|10135.95|10135.95|10135.77|10135.77|0
1654695620000|2022-06-08 13:40:20|10135.49|10135.49|10134.31|10134.31|10135.49|10135.49|10133.52|10133.52|0
1654695640000|2022-06-08 13:40:40|10134.18|10134.18|10132.74|10132.74|10134.18|10134.18|10132.74|10132.74|0
1654695650000|2022-06-08 13:40:50|10131.89|10131.89|10131.24|10131.24|10131.89|10131.89|10131.24|10131.24|0
1654695660000|2022-06-08 13:41:00|10130.8|10130.8|10129.27|10129.27|10130.8|10130.8|10128.49|10128.49|0
1654695670000|2022-06-08 13:41:10|10129.34|10129.34|10129.78|10129.78|10129.78|10129.78|10129.12|10129.12|0
1654695680000|2022-06-08 13:41:20|10129.25|10129.25|10130.05|10130.05|10130.05|10130.05|10129.25|10129.25|0
1654695690000|2022-06-08 13:41:30|10129.87|10129.87|10130.77|10130.77|10131|10131|10129.87|10129.87|0
1654695710000|2022-06-08 13:41:50|10129.21|10129.21|10128.09|10128.09|10129.21|10129.21|10128.09|10128.09|0
1654695720000|2022-06-08 13:42:00|10127.95|10127.95|10126.86|10126.86|10127.95|10127.95|10126.86|10126.86|0
1654695730000|2022-06-08 13:42:10|10125.85|10125.85|10125.72|10125.72|10126.01|10126.01|10125.23|10125.23|0
1654695740000|2022-06-08 13:42:20|10125.35|10125.35|10124.14|10124.14|10125.35|10125.35|10123.36|10123.36|0
1654695760000|2022-06-08 13:42:40|10123.72|10123.72|10124.4|10124.4|10124.4|10124.4|10123.72|10123.72|0
1654695770000|2022-06-08 13:42:50|10124.08|10124.08|10124.08|10124.08|10124.08|10124.08|10124.08|10124.08|0
1654695780000|2022-06-08 13:43:00|10123.85|10123.85|10122.8|10122.8|10123.85|10123.85|10122.8|10122.8|0
1654695790000|2022-06-08 13:43:10|10123.22|10123.22|10123.01|10123.01|10123.22|10123.22|10122.44|10122.44|0
1654695800000|2022-06-08 13:43:20|10123.55|10123.55|10124.66|10124.66|10124.66|10124.66|10123.55|10123.55|0
1654695810000|2022-06-08 13:43:30|10125.1|10125.1|10125.1|10125.1|10126.11|10126.11|10125.1|10125.1|0
1654695820000|2022-06-08 13:43:40|10124.68|10124.68|10124.68|10124.68|10124.68|10124.68|10124.68|10124.68|0
1654695830000|2022-06-08 13:43:50|10124.45|10124.45|10123.62|10123.62|10124.45|10124.45|10123.62|10123.62|0
1654695840000|2022-06-08 13:44:00|10124.27|10124.27|10124.9|10124.9|10124.9|10124.9|10124.27|10124.27|0
1654695850000|2022-06-08 13:44:10|10124.67|10124.67|10124.41|10124.41|10124.67|10124.67|10124.41|10124.41|0
1654695860000|2022-06-08 13:44:20|10124.26|10124.26|10124.26|10124.26|10124.26|10124.26|10124.26|10124.26|0
1654695870000|2022-06-08 13:44:30|10124.18|10124.18|10124.96|10124.96|10124.96|10124.96|10124.18|10124.18|0
1654695880000|2022-06-08 13:44:40|10125.74|10125.74|10124.96|10124.96|10125.74|10125.74|10124.96|10124.96|0
1654695890000|2022-06-08 13:44:50|10125.39|10125.39|10124.96|10124.96|10125.39|10125.39|10124.96|10124.96|0
1654695900000|2022-06-08 13:45:00|10125.31|10125.31|10125.99|10125.99|10126.16|10126.16|10125.31|10125.31|0
1654695910000|2022-06-08 13:45:10|10126.06|10126.06|10126.1|10126.1|10126.1|10126.1|10125.97|10125.97|0
1654695920000|2022-06-08 13:45:20|10126.27|10126.27|10127.32|10127.32|10127.32|10127.32|10126.09|10126.09|0
1654695930000|2022-06-08 13:45:30|10127.19|10127.19|10127.97|10127.97|10127.97|10127.97|10127.19|10127.19|0
1654695960000|2022-06-08 13:46:00|10127.81|10127.81|10130.02|10130.02|10130.02|10130.02|10127.81|10127.81|0
1654695970000|2022-06-08 13:46:10|10130.19|10130.19|10130.19|10130.19|10130.19|10130.19|10130.19|10130.19|0
1654695980000|2022-06-08 13:46:20|10129.84|10129.84|10129.97|10129.97|10129.97|10129.97|10129.84|10129.84|0
1654695990000|2022-06-08 13:46:30|10129.75|10129.75|10130.53|10130.53|10130.53|10130.53|10129.75|10129.75|0
1654696000000|2022-06-08 13:46:40|10130.75|10130.75|10130.19|10130.19|10130.75|10130.75|10129.97|10129.97|0
1654696010000|2022-06-08 13:46:50|10130.85|10130.85|10130.8|10130.8|10131.5|10131.5|10130.63|10130.63|0
1654696020000|2022-06-08 13:47:00|10131.58|10131.58|10130.41|10130.41|10131.58|10131.58|10130.41|10130.41|0
1654696030000|2022-06-08 13:47:10|10129.62|10129.62|10129.92|10129.92|10129.92|10129.92|10128.8|10128.8|0
1654696040000|2022-06-08 13:47:20|10130.7|10130.7|10132.78|10132.78|10132.78|10132.78|10130.7|10130.7|0
1654696050000|2022-06-08 13:47:30|10133.12|10133.12|10133.12|10133.12|10133.12|10133.12|10133.12|10133.12|0
1654696060000|2022-06-08 13:47:40|10133.03|10133.03|10131.61|10131.61|10133.03|10133.03|10131.61|10131.61|0
1654696070000|2022-06-08 13:47:50|10131.45|10131.45|10131.45|10131.45|10131.45|10131.45|10131.45|10131.45|0
1654696080000|2022-06-08 13:48:00|10130.67|10130.67|10130.58|10130.58|10130.67|10130.67|10130.48|10130.48|0
1654696090000|2022-06-08 13:48:10|10130.86|10130.86|10130.86|10130.86|10130.86|10130.86|10130.86|10130.86|0
1654696100000|2022-06-08 13:48:20|10131.23|10131.23|10131.23|10131.23|10131.23|10131.23|10131.23|10131.23|0
1654696110000|2022-06-08 13:48:30|10132.01|10132.01|10132.44|10132.44|10132.44|10132.44|10132.01|10132.01|0
1654696120000|2022-06-08 13:48:40|10132.66|10132.66|10134.07|10134.07|10134.07|10134.07|10132.66|10132.66|0
1654696130000|2022-06-08 13:48:50|10134.87|10134.87|10136.85|10136.85|10137.63|10137.63|10134.87|10134.87|0
1654696140000|2022-06-08 13:49:00|10137|10137|10137.53|10137.53|10137.53|10137.53|10137|10137|0
1654696150000|2022-06-08 13:49:10|10137.61|10137.61|10140.62|10140.62|10140.62|10140.62|10137.61|10137.61|0
1654696160000|2022-06-08 13:49:20|10140.74|10140.74|10143.76|10143.76|10143.76|10143.76|10140.66|10140.66|0
1654696170000|2022-06-08 13:49:30|10142.98|10142.98|10143.12|10143.12|10143.57|10143.57|10142.9|10142.9|0
1654696180000|2022-06-08 13:49:40|10143.56|10143.56|10143.3|10143.3|10143.56|10143.56|10142.64|10142.64|0
1654696190000|2022-06-08 13:49:50|10143.47|10143.47|10143.3|10143.3|10143.47|10143.47|10143.3|10143.3|0
1654696200000|2022-06-08 13:50:00|10142.86|10142.86|10143.3|10143.3|10143.3|10143.3|10142.86|10142.86|0
1654696210000|2022-06-08 13:50:10|10143.47|10143.47|10144.2|10144.2|10144.6|10144.6|10143.47|10143.47|0
1654696220000|2022-06-08 13:50:20|10144.42|10144.42|10144.42|10144.42|10144.42|10144.42|10144.42|10144.42|0
1654696230000|2022-06-08 13:50:30|10143.55|10143.55|10143.55|10143.55|10143.55|10143.55|10143.55|10143.55|0
1654696240000|2022-06-08 13:50:40|10143.73|10143.73|10143.73|10143.73|10143.73|10143.73|10143.73|10143.73|0
1654696250000|2022-06-08 13:50:50|10143.29|10143.29|10143.73|10143.73|10143.73|10143.73|10143.29|10143.29|0
1654696260000|2022-06-08 13:51:00|10143.95|10143.95|10144.17|10144.17|10144.17|10144.17|10143.5|10143.5|0
1654696270000|2022-06-08 13:51:10|10144.29|10144.29|10143.91|10143.91|10144.29|10144.29|10143.48|10143.48|0
1654696280000|2022-06-08 13:51:20|10143.48|10143.48|10143.91|10143.91|10143.91|10143.91|10143.48|10143.48|0
1654696290000|2022-06-08 13:51:30|10143.74|10143.74|10142.19|10142.19|10143.86|10143.86|10142.19|10142.19|0
1654696300000|2022-06-08 13:51:40|10142.35|10142.35|10142.72|10142.72|10143.5|10143.5|10142.17|10142.17|0
1654696310000|2022-06-08 13:51:50|10142.63|10142.63|10141.84|10141.84|10142.63|10142.63|10141.75|10141.75|0
1654696320000|2022-06-08 13:52:00|10142.62|10142.62|10141.84|10141.84|10142.62|10142.62|10141.84|10141.84|0
1654696330000|2022-06-08 13:52:10|10141.61|10141.61|10141.44|10141.44|10141.84|10141.84|10141.44|10141.44|0
1654696340000|2022-06-08 13:52:20|10141.3|10141.3|10139.53|10139.53|10141.3|10141.3|10139.53|10139.53|0
1654696350000|2022-06-08 13:52:30|10139.1|10139.1|10140.66|10140.66|10140.66|10140.66|10139.1|10139.1|0
1654696360000|2022-06-08 13:52:40|10139.33|10139.33|10137.55|10137.55|10139.33|10139.33|10137.55|10137.55|0
1654696370000|2022-06-08 13:52:50|10137.12|10137.12|10136.08|10136.08|10137.12|10137.12|10135.86|10135.86|0
1654696380000|2022-06-08 13:53:00|10135.3|10135.3|10135.5|10135.5|10136.39|10136.39|10135.3|10135.3|0
1654696390000|2022-06-08 13:53:10|10134.44|10134.44|10130.84|10130.84|10134.44|10134.44|10130.84|10130.84|0
1654696400000|2022-06-08 13:53:20|10130.59|10130.59|10130.96|10130.96|10130.96|10130.96|10130.09|10130.09|0
1654696410000|2022-06-08 13:53:30|10130.82|10130.82|10130.24|10130.24|10131.8|10131.8|10130.24|10130.24|0
1654696420000|2022-06-08 13:53:40|10131.8|10131.8|10132.58|10132.58|10132.58|10132.58|10131.8|10131.8|0
1654696430000|2022-06-08 13:53:50|10131.02|10131.02|10131.02|10131.02|10131.02|10131.02|10131.02|10131.02|0
1654696440000|2022-06-08 13:54:00|10131.46|10131.46|10134.06|10134.06|10134.06|10134.06|10131.46|10131.46|0
1654696450000|2022-06-08 13:54:10|10134.29|10134.29|10134.49|10134.49|10134.49|10134.49|10134.06|10134.06|0
1654696460000|2022-06-08 13:54:20|10135.27|10135.27|10136.31|10136.31|10136.31|10136.31|10135.27|10135.27|0
1654696470000|2022-06-08 13:54:30|10136.55|10136.55|10136.68|10136.68|10136.68|10136.68|10136.55|10136.55|0
1654696480000|2022-06-08 13:54:40|10137.16|10137.16|10138.6|10138.6|10138.6|10138.6|10137.16|10137.16|0
1654696490000|2022-06-08 13:54:50|10139.38|10139.38|10140.67|10140.67|10140.76|10140.76|10139.38|10139.38|0
1654696500000|2022-06-08 13:55:00|10140.92|10140.92|10142.06|10142.06|10142.06|10142.06|10140.92|10140.92|0
1654696510000|2022-06-08 13:55:10|10141.63|10141.63|10141.88|10141.88|10141.88|10141.88|10141.63|10141.63|0
1654696530000|2022-06-08 13:55:30|10142.06|10142.06|10142.06|10142.06|10142.06|10142.06|10142.06|10142.06|0
1654696540000|2022-06-08 13:55:40|10142.23|10142.23|10142.3|10142.3|10142.3|10142.3|10141.92|10141.92|0
1654696550000|2022-06-08 13:55:50|10142.42|10142.42|10144.42|10144.42|10144.58|10144.58|10142.42|10142.42|0
1654696560000|2022-06-08 13:56:00|10144.64|10144.64|10144.64|10144.64|10144.87|10144.87|10144.64|10144.64|0
1654696580000|2022-06-08 13:56:20|10144.89|10144.89|10144.89|10144.89|10144.89|10144.89|10144.89|10144.89|0
1654696590000|2022-06-08 13:56:30|10145.24|10145.24|10145.42|10145.42|10145.42|10145.42|10145.24|10145.24|0
1654696600000|2022-06-08 13:56:40|10145.65|10145.65|10144.39|10144.39|10145.87|10145.87|10144.39|10144.39|0
1654696610000|2022-06-08 13:56:50|10144.76|10144.76|10145.54|10145.54|10145.54|10145.54|10144.76|10144.76|0
1654696620000|2022-06-08 13:57:00|10145.12|10145.12|10145.98|10145.98|10145.98|10145.98|10145.12|10145.12|0
1654696630000|2022-06-08 13:57:10|10145.75|10145.75|10145.75|10145.75|10145.75|10145.75|10145.75|10145.75|0
1654696640000|2022-06-08 13:57:20|10145.32|10145.32|10144.53|10144.53|10145.32|10145.32|10144.53|10144.53|0
1654696650000|2022-06-08 13:57:30|10144.29|10144.29|10144.29|10144.29|10144.29|10144.29|10144.29|10144.29|0
1654696660000|2022-06-08 13:57:40|10145.07|10145.07|10145.07|10145.07|10145.07|10145.07|10145.07|10145.07|0
1654696670000|2022-06-08 13:57:50|10144.29|10144.29|10143.36|10143.36|10144.74|10144.74|10143.36|10143.36|0
1654696690000|2022-06-08 13:58:10|10143.8|10143.8|10143.8|10143.8|10143.8|10143.8|10143.8|10143.8|0
1654696700000|2022-06-08 13:58:20|10144.01|10144.01|10144.23|10144.23|10144.23|10144.23|10144.01|10144.01|0
1654696710000|2022-06-08 13:58:30|10144.1|10144.1|10144.54|10144.54|10144.54|10144.54|10144.1|10144.1|0
1654696720000|2022-06-08 13:58:40|10144.76|10144.76|10144.32|10144.32|10144.76|10144.76|10144.32|10144.32|0
1654696730000|2022-06-08 13:58:50|10143.54|10143.54|10143.1|10143.1|10143.54|10143.54|10143.1|10143.1|0
1654696740000|2022-06-08 13:59:00|10143.32|10143.32|10145.03|10145.03|10145.03|10145.03|10143.32|10143.32|0
1654696750000|2022-06-08 13:59:10|10144.8|10144.8|10145.36|10145.36|10145.36|10145.36|10144.58|10144.58|0
1654696760000|2022-06-08 13:59:20|10145.58|10145.58|10145.58|10145.58|10145.58|10145.58|10145.58|10145.58|0
1654696770000|2022-06-08 13:59:30|10145.75|10145.75|10145.82|10145.82|10146.26|10146.26|10145.75|10145.75|0
1654696790000|2022-06-08 13:59:50|10146.05|10146.05|10146.4|10146.4|10146.4|10146.4|10145.82|10145.82|0
1654696800000|2022-06-08 14:00:00|10146.62|10146.62|10147.03|10147.03|10147.03|10147.03|10145.93|10145.93|0
1654696810000|2022-06-08 14:00:10|10146.85|10146.85|10146.85|10146.85|10146.85|10146.85|10146.85|10146.85|0
1654696820000|2022-06-08 14:00:20|10146.67|10146.67|10146.44|10146.44|10146.67|10146.67|10146.44|10146.44|0
1654696830000|2022-06-08 14:00:30|10145.66|10145.66|10144.35|10144.35|10145.66|10145.66|10143.57|10143.57|0
1654696850000|2022-06-08 14:00:50|10143.57|10143.57|10143.44|10143.44|10143.57|10143.57|10143.44|10143.44|0
1654696860000|2022-06-08 14:01:00|10143.63|10143.63|10142.5|10142.5|10143.63|10143.63|10142.5|10142.5|0
1654696870000|2022-06-08 14:01:10|10142.37|10142.37|10141.8|10141.8|10142.37|10142.37|10141.8|10141.8|0
1654696880000|2022-06-08 14:01:20|10141.58|10141.58|10139.95|10139.95|10141.58|10141.58|10139.08|10139.08|0
1654696890000|2022-06-08 14:01:30|10140.13|10140.13|10138.61|10138.61|10140.13|10140.13|10138.61|10138.61|0
1654696900000|2022-06-08 14:01:40|10139.07|10139.07|10138.9|10138.9|10139.68|10139.68|10138.9|10138.9|0
1654696920000|2022-06-08 14:02:00|10138.46|10138.46|10138.81|10138.81|10138.81|10138.81|10137.28|10137.28|0
1654696930000|2022-06-08 14:02:10|10138.52|10138.52|10138.52|10138.52|10138.52|10138.52|10138.52|10138.52|0
1654696940000|2022-06-08 14:02:20|10138.75|10138.75|10138.75|10138.75|10138.75|10138.75|10138.75|10138.75|0
1654696950000|2022-06-08 14:02:30|10138.29|10138.29|10137.51|10137.51|10138.29|10138.29|10137.08|10137.08|0
1654696970000|2022-06-08 14:02:50|10137.29|10137.29|10139.45|10139.45|10139.45|10139.45|10136.98|10136.98|0
1654696980000|2022-06-08 14:03:00|10140.32|10140.32|10144.58|10144.58|10144.58|10144.58|10140.32|10140.32|0
1654696990000|2022-06-08 14:03:10|10144.26|10144.26|10145.19|10145.19|10145.93|10145.93|10144.26|10144.26|0
1654697000000|2022-06-08 14:03:20|10144.77|10144.77|10143.85|10143.85|10144.77|10144.77|10143.85|10143.85|0
1654697020000|2022-06-08 14:03:40|10142.54|10142.54|10142.45|10142.45|10142.54|10142.54|10142.01|10142.01|0
1654697030000|2022-06-08 14:03:50|10143.23|10143.23|10143.66|10143.66|10143.66|10143.66|10143.23|10143.23|0
1654697050000|2022-06-08 14:04:10|10142.79|10142.79|10142.92|10142.92|10142.92|10142.92|10142.79|10142.79|0
1654697060000|2022-06-08 14:04:20|10142.67|10142.67|10142.67|10142.67|10142.67|10142.67|10142.67|10142.67|0
1654697070000|2022-06-08 14:04:30|10142.83|10142.83|10142.74|10142.74|10142.83|10142.83|10141.96|10141.96|0
1654697080000|2022-06-08 14:04:40|10143.2|10143.2|10143.6|10143.6|10143.6|10143.6|10143.2|10143.2|0
1654697090000|2022-06-08 14:04:50|10143.43|10143.43|10143.43|10143.43|10143.43|10143.43|10143.43|10143.43|0
1654697100000|2022-06-08 14:05:00|10143.55|10143.55|10141.93|10141.93|10144.15|10144.15|10141.93|10141.93|0
1654697110000|2022-06-08 14:05:10|10141.15|10141.15|10140.22|10140.22|10141.15|10141.15|10139.84|10139.84|0
1654697120000|2022-06-08 14:05:20|10140.47|10140.47|10140.47|10140.47|10140.47|10140.47|10140.47|10140.47|0
1654697130000|2022-06-08 14:05:30|10140.33|10140.33|10140.15|10140.15|10140.33|10140.33|10140.15|10140.15|0
1654697140000|2022-06-08 14:05:40|10139.28|10139.28|10137.48|10137.48|10139.28|10139.28|10137.25|10137.25|0
1654697150000|2022-06-08 14:05:50|10138.26|10138.26|10138.63|10138.63|10138.63|10138.63|10138.26|10138.26|0
1654697160000|2022-06-08 14:06:00|10139.41|10139.41|10139.95|10139.95|10139.95|10139.95|10139.41|10139.41|0
1654697180000|2022-06-08 14:06:20|10140.12|10140.12|10139.41|10139.41|10140.12|10140.12|10139.26|10139.26|0
1654697190000|2022-06-08 14:06:30|10138.97|10138.97|10139.32|10139.32|10139.4|10139.4|10138.97|10138.97|0
1654697200000|2022-06-08 14:06:40|10139.5|10139.5|10139.5|10139.5|10139.5|10139.5|10139.5|10139.5|0
1654697210000|2022-06-08 14:06:50|10140.28|10140.28|10141.31|10141.31|10141.31|10141.31|10140.28|10140.28|0
1654697220000|2022-06-08 14:07:00|10141.47|10141.47|10141.74|10141.74|10141.88|10141.88|10141.47|10141.47|0
1654697230000|2022-06-08 14:07:10|10141.89|10141.89|10142.04|10142.04|10142.04|10142.04|10141.89|10141.89|0
1654697240000|2022-06-08 14:07:20|10142.49|10142.49|10142.85|10142.85|10142.85|10142.85|10142.49|10142.49|0
1654697250000|2022-06-08 14:07:30|10142.49|10142.49|10140.62|10140.62|10142.49|10142.49|10140.41|10140.41|0
1654697260000|2022-06-08 14:07:40|10141.06|10141.06|10139.52|10139.52|10141.06|10141.06|10139.52|10139.52|0
1654697270000|2022-06-08 14:07:50|10139.67|10139.67|10140.02|10140.02|10140.02|10140.02|10139.67|10139.67|0
1654697290000|2022-06-08 14:08:10|10139.9|10139.9|10140.8|10140.8|10140.8|10140.8|10139.9|10139.9|0
1654697300000|2022-06-08 14:08:20|10141.03|10141.03|10139.3|10139.3|10141.22|10141.22|10139.3|10139.3|0
1654697310000|2022-06-08 14:08:30|10138.97|10138.97|10139.3|10139.3|10139.3|10139.3|10138.97|10138.97|0
1654697320000|2022-06-08 14:08:40|10138.31|10138.31|10136.62|10136.62|10138.31|10138.31|10136.37|10136.37|0
1654697330000|2022-06-08 14:08:50|10136.74|10136.74|10136.43|10136.43|10137.04|10137.04|10136.43|10136.43|0
1654697340000|2022-06-08 14:09:00|10136.06|10136.06|10136.81|10136.81|10136.81|10136.81|10135.94|10135.94|0
1654697350000|2022-06-08 14:09:10|10136.58|10136.58|10135.39|10135.39|10136.58|10136.58|10135.12|10135.12|0
1654697360000|2022-06-08 14:09:20|10133.83|10133.83|10134.37|10134.37|10134.37|10134.37|10133.36|10133.36|0
1654697370000|2022-06-08 14:09:30|10134.22|10134.22|10134.26|10134.26|10134.45|10134.45|10134.13|10134.13|0
1654697380000|2022-06-08 14:09:40|10134.36|10134.36|10135.24|10135.24|10135.24|10135.24|10133.28|10133.28|0
1654697390000|2022-06-08 14:09:50|10135.33|10135.33|10134.27|10134.27|10135.33|10135.33|10134.27|10134.27|0
1654697400000|2022-06-08 14:10:00|10133.49|10133.49|10133.28|10133.28|10133.71|10133.71|10133.28|10133.28|0
1654697410000|2022-06-08 14:10:10|10132.59|10132.59|10129.75|10129.75|10132.82|10132.82|10129.75|10129.75|0
1654697420000|2022-06-08 14:10:20|10129.66|10129.66|10128.22|10128.22|10129.66|10129.66|10128.22|10128.22|0
1654697430000|2022-06-08 14:10:30|10128.45|10128.45|10129.64|10129.64|10129.64|10129.64|10128.45|10128.45|0
1654697460000|2022-06-08 14:11:00|10128.98|10128.98|10128.86|10128.86|10128.98|10128.98|10128.86|10128.86|0
1654697470000|2022-06-08 14:11:10|10128.09|10128.09|10126.53|10126.53|10128.09|10128.09|10126.3|10126.3|0
1654697480000|2022-06-08 14:11:20|10126.35|10126.35|10125.38|10125.38|10126.57|10126.57|10125.38|10125.38|0
1654697490000|2022-06-08 14:11:30|10125.8|10125.8|10123.2|10123.2|10125.8|10125.8|10123.2|10123.2|0
1654697500000|2022-06-08 14:11:40|10122.99|10122.99|10122.35|10122.35|10122.99|10122.99|10122.35|10122.35|0
1654697510000|2022-06-08 14:11:50|10123.13|10123.13|10123.3|10123.3|10123.91|10123.91|10123.13|10123.13|0
1654697520000|2022-06-08 14:12:00|10123.4|10123.4|10124.09|10124.09|10124.09|10124.09|10123.3|10123.3|0
1654697530000|2022-06-08 14:12:10|10124.31|10124.31|10124.31|10124.31|10124.31|10124.31|10124.31|10124.31|0
1654697540000|2022-06-08 14:12:20|10125.61|10125.61|10125.61|10125.61|10125.61|10125.61|10125.61|10125.61|0
1654697550000|2022-06-08 14:12:30|10126.92|10126.92|10127.36|10127.36|10127.36|10127.36|10126.92|10126.92|0
1654697580000|2022-06-08 14:13:00|10127.03|10127.03|10127.28|10127.28|10127.28|10127.28|10127.03|10127.03|0
1654697590000|2022-06-08 14:13:10|10126.5|10126.5|10126.53|10126.53|10126.95|10126.95|10126.5|10126.5|0
1654697600000|2022-06-08 14:13:20|10126.38|10126.38|10127.94|10127.94|10127.94|10127.94|10126.38|10126.38|0
1654697610000|2022-06-08 14:13:30|10128.17|10128.17|10128.16|10128.16|10128.39|10128.39|10128.16|10128.16|0
1654697620000|2022-06-08 14:13:40|10127.38|10127.38|10126.99|10126.99|10127.38|10127.38|10126.99|10126.99|0
1654697630000|2022-06-08 14:13:50|10128.3|10128.3|10128.3|10128.3|10128.52|10128.52|10128.3|10128.3|0
1654697640000|2022-06-08 14:14:00|10127.89|10127.89|10127.89|10127.89|10127.89|10127.89|10127.89|10127.89|0
1654697650000|2022-06-08 14:14:10|10127.77|10127.77|10124.36|10124.36|10127.77|10127.77|10124.36|10124.36|0
1654697660000|2022-06-08 14:14:20|10124.11|10124.11|10123.03|10123.03|10124.11|10124.11|10123.03|10123.03|0
1654697670000|2022-06-08 14:14:30|10122.41|10122.41|10121.98|10121.98|10122.41|10122.41|10121.98|10121.98|0
1654697680000|2022-06-08 14:14:40|10122.13|10122.13|10122.1|10122.1|10122.56|10122.56|10121.81|10121.81|0
1654697690000|2022-06-08 14:14:50|10121.96|10121.96|10121.94|10121.94|10121.96|10121.96|10121.53|10121.53|0
1654697700000|2022-06-08 14:15:00|10121.49|10121.49|10118.5|10118.5|10121.49|10121.49|10118.5|10118.5|0
1654697710000|2022-06-08 14:15:10|10118.34|10118.34|10119.21|10119.21|10119.21|10119.21|10117.66|10117.66|0
1654697720000|2022-06-08 14:15:20|10119.62|10119.62|10121.14|10121.14|10121.14|10121.14|10119.62|10119.62|0
1654697730000|2022-06-08 14:15:30|10120.95|10120.95|10120.88|10120.88|10120.95|10120.95|10120.76|10120.76|0
1654697740000|2022-06-08 14:15:40|10121.31|10121.31|10121.31|10121.31|10121.31|10121.31|10121.31|10121.31|0
1654697750000|2022-06-08 14:15:50|10121.48|10121.48|10121.48|10121.48|10121.48|10121.48|10121.48|10121.48|0
1654697760000|2022-06-08 14:16:00|10121.85|10121.85|10122.79|10122.79|10122.79|10122.79|10121.85|10121.85|0
1654697770000|2022-06-08 14:16:10|10122.92|10122.92|10122.92|10122.92|10122.92|10122.92|10122.92|10122.92|0
1654697780000|2022-06-08 14:16:20|10123.1|10123.1|10123.1|10123.1|10123.1|10123.1|10123.1|10123.1|0
1654697790000|2022-06-08 14:16:30|10124.38|10124.38|10124.15|10124.15|10124.38|10124.38|10124.15|10124.15|0
1654697800000|2022-06-08 14:16:40|10123.37|10123.37|10123.37|10123.37|10123.37|10123.37|10123.37|10123.37|0
1654697810000|2022-06-08 14:16:50|10123.69|10123.69|10122.87|10122.87|10123.69|10123.69|10122.55|10122.55|0
1654697820000|2022-06-08 14:17:00|10122.25|10122.25|10122.14|10122.14|10122.25|10122.25|10122.02|10122.02|0
1654697830000|2022-06-08 14:17:10|10122.58|10122.58|10122.12|10122.12|10122.58|10122.58|10122.04|10122.04|0
1654697840000|2022-06-08 14:17:20|10121.34|10121.34|10121.2|10121.2|10121.34|10121.34|10121.11|10121.11|0
1654697850000|2022-06-08 14:17:30|10121.98|10121.98|10121.98|10121.98|10121.98|10121.98|10121.98|10121.98|0
1654697860000|2022-06-08 14:17:40|10122.33|10122.33|10122.33|10122.33|10122.33|10122.33|10122.33|10122.33|0
1654697870000|2022-06-08 14:17:50|10121.9|10121.9|10121.9|10121.9|10121.9|10121.9|10121.9|10121.9|0
1654697890000|2022-06-08 14:18:10|10121.45|10121.45|10120.83|10120.83|10121.45|10121.45|10120.67|10120.67|0
1654697900000|2022-06-08 14:18:20|10120.53|10120.53|10120.81|10120.81|10120.81|10120.81|10120.36|10120.36|0
1654697910000|2022-06-08 14:18:30|10120.96|10120.96|10120.96|10120.96|10120.96|10120.96|10120.96|10120.96|0
1654697930000|2022-06-08 14:18:50|10120.36|10120.36|10119.92|10119.92|10120.36|10120.36|10119.92|10119.92|0
1654697940000|2022-06-08 14:19:00|10120.21|10120.21|10120.21|10120.21|10120.21|10120.21|10120.21|10120.21|0
1654697950000|2022-06-08 14:19:10|10120.07|10120.07|10122.51|10122.51|10122.51|10122.51|10120.07|10120.07|0
1654697960000|2022-06-08 14:19:20|10122.69|10122.69|10123.08|10123.08|10123.08|10123.08|10122.69|10122.69|0
1654697970000|2022-06-08 14:19:30|10123.24|10123.24|10123.56|10123.56|10123.56|10123.56|10123.24|10123.24|0
1654697980000|2022-06-08 14:19:40|10123.69|10123.69|10123.99|10123.99|10124.14|10124.14|10123.69|10123.69|0
1654697990000|2022-06-08 14:19:50|10123.84|10123.84|10126.32|10126.32|10126.32|10126.32|10123.84|10123.84|0
1654698000000|2022-06-08 14:20:00|10126.64|10126.64|10129.15|10129.15|10129.28|10129.28|10126.64|10126.64|0
1654698010000|2022-06-08 14:20:10|10129.37|10129.37|10129.15|10129.15|10129.37|10129.37|10129.15|10129.15|0
1654698020000|2022-06-08 14:20:20|10129.37|10129.37|10128.92|10128.92|10129.37|10129.37|10128.92|10128.92|0
1654698030000|2022-06-08 14:20:30|10129.07|10129.07|10128.59|10128.59|10129.07|10129.07|10128.27|10128.27|0
1654698040000|2022-06-08 14:20:40|10128.74|10128.74|10128.31|10128.31|10128.74|10128.74|10128.31|10128.31|0
1654698050000|2022-06-08 14:20:50|10127.87|10127.87|10127.87|10127.87|10127.87|10127.87|10127.87|10127.87|0
1654698070000|2022-06-08 14:21:10|10128.11|10128.11|10127.68|10127.68|10128.29|10128.29|10127.51|10127.51|0
1654698080000|2022-06-08 14:21:20|10128.56|10128.56|10129.34|10129.34|10129.34|10129.34|10128.56|10128.56|0
1654698100000|2022-06-08 14:21:40|10129.46|10129.46|10129.46|10129.46|10129.46|10129.46|10129.46|10129.46|0
1654698110000|2022-06-08 14:21:50|10129.92|10129.92|10132|10132|10132|10132|10129.92|10129.92|0
1654698120000|2022-06-08 14:22:00|10132.1|10132.1|10132.1|10132.1|10132.1|10132.1|10132.1|10132.1|0
1654698150000|2022-06-08 14:22:30|10131.66|10131.66|10131.66|10131.66|10131.66|10131.66|10131.66|10131.66|0
1654698160000|2022-06-08 14:22:40|10132.34|10132.34|10133.31|10133.31|10133.31|10133.31|10132.34|10132.34|0
1654698170000|2022-06-08 14:22:50|10133.08|10133.08|10133.08|10133.08|10133.31|10133.31|10133.08|10133.08|0
1654698190000|2022-06-08 14:23:10|10132.95|10132.95|10132.74|10132.74|10133.42|10133.42|10132.74|10132.74|0
1654698200000|2022-06-08 14:23:20|10133.16|10133.16|10133.16|10133.16|10133.16|10133.16|10133.16|10133.16|0
1654698210000|2022-06-08 14:23:30|10132.74|10132.74|10132.32|10132.32|10133.16|10133.16|10131.97|10131.97|0
1654698220000|2022-06-08 14:23:40|10132.18|10132.18|10134.21|10134.21|10134.21|10134.21|10132.18|10132.18|0
1654698230000|2022-06-08 14:23:50|10133.43|10133.43|10133.43|10133.43|10133.43|10133.43|10133.43|10133.43|0
1654698240000|2022-06-08 14:24:00|10133.58|10133.58|10133.58|10133.58|10133.58|10133.58|10133.58|10133.58|0
1654698250000|2022-06-08 14:24:10|10133.71|10133.71|10133.63|10133.63|10133.85|10133.85|10133.63|10133.63|0
1654698260000|2022-06-08 14:24:20|10133.48|10133.48|10133.92|10133.92|10133.92|10133.92|10133.05|10133.05|0
1654698270000|2022-06-08 14:24:30|10133.8|10133.8|10133.83|10133.83|10133.83|10133.83|10133.59|10133.59|0
1654698280000|2022-06-08 14:24:40|10134.62|10134.62|10135.06|10135.06|10135.06|10135.06|10134.62|10134.62|0
1654698290000|2022-06-08 14:24:50|10134.58|10134.58|10134.94|10134.94|10135.06|10135.06|10134.58|10134.58|0
1654698310000|2022-06-08 14:25:10|10134.71|10134.71|10134.78|10134.78|10134.78|10134.78|10134.71|10134.71|0
1654698330000|2022-06-08 14:25:30|10134.88|10134.88|10134.88|10134.88|10134.88|10134.88|10134.88|10134.88|0
1654698350000|2022-06-08 14:25:50|10135.13|10135.13|10135.13|10135.13|10135.13|10135.13|10135.13|10135.13|0
1654698360000|2022-06-08 14:26:00|10134.88|10134.88|10135.07|10135.07|10135.07|10135.07|10134.88|10134.88|0
1654698370000|2022-06-08 14:26:10|10135.16|10135.16|10135.85|10135.85|10135.85|10135.85|10135.16|10135.16|0
1654698380000|2022-06-08 14:26:20|10135.52|10135.52|10135.61|10135.61|10135.71|10135.71|10135.52|10135.52|0
1654698390000|2022-06-08 14:26:30|10135.13|10135.13|10135.61|10135.61|10135.61|10135.61|10135.13|10135.13|0
1654698400000|2022-06-08 14:26:40|10135.75|10135.75|10136.08|10136.08|10136.7|10136.7|10135.48|10135.48|0
1654698410000|2022-06-08 14:26:50|10135.83|10135.83|10135.13|10135.13|10135.83|10135.83|10135.13|10135.13|0
1654698420000|2022-06-08 14:27:00|10134.67|10134.67|10134.74|10134.74|10134.91|10134.91|10134.67|10134.67|0
1654698430000|2022-06-08 14:27:10|10134.87|10134.87|10135.1|10135.1|10135.1|10135.1|10134.87|10134.87|0
1654698440000|2022-06-08 14:27:20|10134.91|10134.91|10134.82|10134.82|10134.91|10134.91|10134.82|10134.82|0
1654698450000|2022-06-08 14:27:30|10136.38|10136.38|10135.17|10135.17|10136.38|10136.38|10135.17|10135.17|0
1654698460000|2022-06-08 14:27:40|10134.95|10134.95|10133.92|10133.92|10134.95|10134.95|10133.92|10133.92|0
1654698470000|2022-06-08 14:27:50|10134.42|10134.42|10134.42|10134.42|10134.42|10134.42|10134.42|10134.42|0
1654698480000|2022-06-08 14:28:00|10135.29|10135.29|10135.47|10135.47|10135.64|10135.64|10135.29|10135.29|0
1654698500000|2022-06-08 14:28:20|10135.01|10135.01|10135.01|10135.01|10135.01|10135.01|10135.01|10135.01|0
1654698510000|2022-06-08 14:28:30|10135.24|10135.24|10133.16|10133.16|10135.24|10135.24|10133.16|10133.16|0
1654698530000|2022-06-08 14:28:50|10133.6|10133.6|10133.6|10133.6|10133.75|10133.75|10133.6|10133.6|0
1654698540000|2022-06-08 14:29:00|10133.82|10133.82|10133.24|10133.24|10133.82|10133.82|10133.04|10133.04|0
1654698550000|2022-06-08 14:29:10|10132.85|10132.85|10132.07|10132.07|10132.94|10132.94|10132.07|10132.07|0
1654698560000|2022-06-08 14:29:20|10131.41|10131.41|10131.63|10131.63|10131.63|10131.63|10131.41|10131.41|0
1654698570000|2022-06-08 14:29:30|10131.18|10131.18|10130.93|10130.93|10131.18|10131.18|10130.39|10130.39|0
1654698580000|2022-06-08 14:29:40|10130.83|10130.83|10130.83|10130.83|10130.83|10130.83|10130.83|10130.83|0
1654698590000|2022-06-08 14:29:50|10131.27|10131.27|10131.02|10131.02|10131.27|10131.27|10131.02|10131.02|0
1654698600000|2022-06-08 14:30:00|10130.94|10130.94|10128.62|10128.62|10130.94|10130.94|10128.62|10128.62|0
1654698610000|2022-06-08 14:30:10|10128.43|10128.43|10126.35|10126.35|10128.43|10128.43|10125.92|10125.92|0
1654698620000|2022-06-08 14:30:20|10126.02|10126.02|10126.01|10126.01|10126.2|10126.2|10126.01|10126.01|0
1654698630000|2022-06-08 14:30:30|10126.79|10126.79|10126.78|10126.78|10127.22|10127.22|10126.78|10126.78|0
1654698640000|2022-06-08 14:30:40|10126.85|10126.85|10125.31|10125.31|10127.18|10127.18|10125.18|10125.18|0
1654698650000|2022-06-08 14:30:50|10125.48|10125.48|10125.42|10125.42|10125.56|10125.56|10125.31|10125.31|0
1654698660000|2022-06-08 14:31:00|10125.33|10125.33|10123.71|10123.71|10125.42|10125.42|10123.71|10123.71|0
1654698670000|2022-06-08 14:31:10|10122.61|10122.61|10122.16|10122.16|10122.61|10122.61|10122.16|10122.16|0
1654698680000|2022-06-08 14:31:20|10122.07|10122.07|10121.93|10121.93|10122.32|10122.32|10121.93|10121.93|0
1654698690000|2022-06-08 14:31:30|10121.8|10121.8|10120.85|10120.85|10121.8|10121.8|10120.85|10120.85|0
1654698700000|2022-06-08 14:31:40|10120.68|10120.68|10119.12|10119.12|10120.68|10120.68|10119.12|10119.12|0
1654698710000|2022-06-08 14:31:50|10119.24|10119.24|10117.93|10117.93|10119.24|10119.24|10117.93|10117.93|0
1654698720000|2022-06-08 14:32:00|10118.37|10118.37|10118.27|10118.27|10118.37|10118.37|10117.59|10117.59|0
1654698730000|2022-06-08 14:32:10|10118.04|10118.04|10117.19|10117.19|10118.04|10118.04|10117.19|10117.19|0
1654698740000|2022-06-08 14:32:20|10117.03|10117.03|10116.42|10116.42|10117.03|10117.03|10115.72|10115.72|0
1654698750000|2022-06-08 14:32:30|10116.19|10116.19|10116.46|10116.46|10116.48|10116.48|10115.67|10115.67|0
1654698760000|2022-06-08 14:32:40|10118.03|10118.03|10118.67|10118.67|10118.67|10118.67|10117.1|10117.1|0
1654698770000|2022-06-08 14:32:50|10118.52|10118.52|10118.87|10118.87|10119.19|10119.19|10118.52|10118.52|0
1654698780000|2022-06-08 14:33:00|10118.09|10118.09|10117.21|10117.21|10118.09|10118.09|10117.21|10117.21|0
1654698790000|2022-06-08 14:33:10|10117.04|10117.04|10117.14|10117.14|10117.31|10117.31|10116.96|10116.96|0
1654698800000|2022-06-08 14:33:20|10116.27|10116.27|10116.1|10116.1|10116.27|10116.27|10115.87|10115.87|0
1654698810000|2022-06-08 14:33:30|10115.66|10115.66|10116.92|10116.92|10116.92|10116.92|10115.66|10115.66|0
1654698820000|2022-06-08 14:33:40|10117.24|10117.24|10116.66|10116.66|10117.24|10117.24|10116.66|10116.66|0
1654698840000|2022-06-08 14:34:00|10116.43|10116.43|10113.73|10113.73|10116.43|10116.43|10113.73|10113.73|0
1654698850000|2022-06-08 14:34:10|10114.52|10114.52|10115.02|10115.02|10115.47|10115.47|10114.26|10114.26|0
1654698860000|2022-06-08 14:34:20|10116.76|10116.76|10116.76|10116.76|10116.76|10116.76|10116.76|10116.76|0
1654698870000|2022-06-08 14:34:30|10117|10117|10117.91|10117.91|10117.91|10117.91|10117|10117|0
1654698880000|2022-06-08 14:34:40|10118.05|10118.05|10116.46|10116.46|10118.18|10118.18|10116.46|10116.46|0
1654698900000|2022-06-08 14:35:00|10116.14|10116.14|10115.9|10115.9|10116.34|10116.34|10115.68|10115.68|0
1654698910000|2022-06-08 14:35:10|10115.74|10115.74|10115.91|10115.91|10116.39|10116.39|10115.74|10115.74|0
1654698930000|2022-06-08 14:35:30|10115.21|10115.21|10114.55|10114.55|10115.21|10115.21|10114.55|10114.55|0
1654698940000|2022-06-08 14:35:40|10114.36|10114.36|10114.36|10114.36|10114.36|10114.36|10114.36|10114.36|0
1654698950000|2022-06-08 14:35:50|10113.88|10113.88|10113.92|10113.92|10114.16|10114.16|10113.88|10113.88|0
1654698960000|2022-06-08 14:36:00|10114.15|10114.15|10116.59|10116.59|10116.59|10116.59|10114.15|10114.15|0
1654698970000|2022-06-08 14:36:10|10116.77|10116.77|10116.25|10116.25|10116.77|10116.77|10116.25|10116.25|0
1654698980000|2022-06-08 14:36:20|10115.39|10115.39|10115.82|10115.82|10115.82|10115.82|10115.39|10115.39|0
1654698990000|2022-06-08 14:36:30|10116.35|10116.35|10117.79|10117.79|10117.79|10117.79|10116.35|10116.35|0
1654699000000|2022-06-08 14:36:40|10118.23|10118.23|10118.48|10118.48|10118.48|10118.48|10118.23|10118.23|0
1654699010000|2022-06-08 14:36:50|10118.96|10118.96|10119.35|10119.35|10119.35|10119.35|10118.96|10118.96|0
1654699020000|2022-06-08 14:37:00|10119.53|10119.53|10120.22|10120.22|10120.22|10120.22|10119.53|10119.53|0
1654699030000|2022-06-08 14:37:10|10120.07|10120.07|10120.07|10120.07|10120.07|10120.07|10120.07|10120.07|0
1654699040000|2022-06-08 14:37:20|10120.51|10120.51|10118.48|10118.48|10120.51|10120.51|10118.48|10118.48|0
1654699050000|2022-06-08 14:37:30|10118.31|10118.31|10117.08|10117.08|10118.31|10118.31|10117.08|10117.08|0
1654699060000|2022-06-08 14:37:40|10117.31|10117.31|10116.81|10116.81|10117.31|10117.31|10116.81|10116.81|0
1654699070000|2022-06-08 14:37:50|10116.65|10116.65|10116.65|10116.65|10116.65|10116.65|10116.65|10116.65|0
1654699080000|2022-06-08 14:38:00|10116.56|10116.56|10116.56|10116.56|10116.56|10116.56|10116.56|10116.56|0
1654699090000|2022-06-08 14:38:10|10116.98|10116.98|10117.59|10117.59|10117.59|10117.59|10116.98|10116.98|0
1654699110000|2022-06-08 14:38:30|10117.46|10117.46|10117.56|10117.56|10117.56|10117.56|10117.33|10117.33|0
1654699120000|2022-06-08 14:38:40|10117.1|10117.1|10117.1|10117.1|10117.33|10117.33|10117.1|10117.1|0
1654699140000|2022-06-08 14:39:00|10116.32|10116.32|10115.41|10115.41|10116.55|10116.55|10115.41|10115.41|0
1654699150000|2022-06-08 14:39:10|10115.25|10115.25|10115.75|10115.75|10115.75|10115.75|10115.09|10115.09|0
1654699160000|2022-06-08 14:39:20|10115.47|10115.47|10115.47|10115.47|10115.47|10115.47|10115.47|10115.47|0
1654699170000|2022-06-08 14:39:30|10116.25|10116.25|10115.27|10115.27|10116.25|10116.25|10114.52|10114.52|0
1654699180000|2022-06-08 14:39:40|10115.18|10115.18|10114.57|10114.57|10115.18|10115.18|10114.57|10114.57|0
1654699190000|2022-06-08 14:39:50|10115|10115|10114.65|10114.65|10115|10115|10114.65|10114.65|0
1654699200000|2022-06-08 14:40:00|10114.75|10114.75|10114.99|10114.99|10115.18|10115.18|10114.75|10114.75|0
1654699210000|2022-06-08 14:40:10|10115.32|10115.32|10114.86|10114.86|10115.65|10115.65|10114.76|10114.76|0
1654699220000|2022-06-08 14:40:20|10115.26|10115.26|10117.44|10117.44|10117.44|10117.44|10115.26|10115.26|0
1654699230000|2022-06-08 14:40:30|10117.87|10117.87|10117.08|10117.08|10117.87|10117.87|10117.08|10117.08|0
1654699240000|2022-06-08 14:40:40|10117.87|10117.87|10117.87|10117.87|10117.87|10117.87|10117.87|10117.87|0
1654699250000|2022-06-08 14:40:50|10118.06|10118.06|10120.18|10120.18|10120.18|10120.18|10118.06|10118.06|0
1654699260000|2022-06-08 14:41:00|10120.54|10120.54|10121.64|10121.64|10121.64|10121.64|10120.54|10120.54|0
1654699270000|2022-06-08 14:41:10|10121.47|10121.47|10121.07|10121.07|10121.59|10121.59|10120.83|10120.83|0
1654699290000|2022-06-08 14:41:30|10121.26|10121.26|10122.46|10122.46|10122.46|10122.46|10121.26|10121.26|0
1654699300000|2022-06-08 14:41:40|10123.24|10123.24|10123.24|10123.24|10123.24|10123.24|10123.24|10123.24|0
1654699310000|2022-06-08 14:41:50|10123.42|10123.42|10122.64|10122.64|10123.42|10123.42|10122.64|10122.64|0
1654699320000|2022-06-08 14:42:00|10122.86|10122.86|10120.45|10120.45|10122.86|10122.86|10120.45|10120.45|0
1654699330000|2022-06-08 14:42:10|10120.16|10120.16|10119.99|10119.99|10120.16|10120.16|10119.99|10119.99|0
1654699340000|2022-06-08 14:42:20|10119.83|10119.83|10119.83|10119.83|10119.83|10119.83|10119.83|10119.83|0
1654699350000|2022-06-08 14:42:30|10119.91|10119.91|10120.22|10120.22|10120.22|10120.22|10119.79|10119.79|0
1654699360000|2022-06-08 14:42:40|10120.09|10120.09|10120.09|10120.09|10120.09|10120.09|10120.09|10120.09|0
1654699370000|2022-06-08 14:42:50|10120.25|10120.25|10120.25|10120.25|10120.25|10120.25|10120.25|10120.25|0
1654699380000|2022-06-08 14:43:00|10120.69|10120.69|10120.69|10120.69|10120.69|10120.69|10120.69|10120.69|0
1654699390000|2022-06-08 14:43:10|10120.61|10120.61|10117.22|10117.22|10120.85|10120.85|10117.22|10117.22|0
1654699400000|2022-06-08 14:43:20|10117.64|10117.64|10117.86|10117.86|10118.52|10118.52|10117.64|10117.64|0
1654699410000|2022-06-08 14:43:30|10117.62|10117.62|10114.62|10114.62|10117.62|10117.62|10114.62|10114.62|0
1654699420000|2022-06-08 14:43:40|10114.16|10114.16|10113.41|10113.41|10114.16|10114.16|10113.41|10113.41|0
1654699430000|2022-06-08 14:43:50|10112.28|10112.28|10112.84|10112.84|10112.86|10112.86|10111.84|10111.84|0
1654699440000|2022-06-08 14:44:00|10113.63|10113.63|10114.06|10114.06|10114.17|10114.17|10113.63|10113.63|0
1654699450000|2022-06-08 14:44:10|10114.19|10114.19|10113.93|10113.93|10114.19|10114.19|10113.86|10113.86|0
1654699470000|2022-06-08 14:44:30|10113.7|10113.7|10113.33|10113.33|10113.7|10113.7|10113.33|10113.33|0
1654699480000|2022-06-08 14:44:40|10113.26|10113.26|10112.99|10112.99|10113.26|10113.26|10112.9|10112.9|0
1654699510000|2022-06-08 14:45:10|10113.43|10113.43|10112.65|10112.65|10113.43|10113.43|10112.65|10112.65|0
1654699520000|2022-06-08 14:45:20|10112.32|10112.32|10112.16|10112.16|10112.32|10112.32|10111.83|10111.83|0
1654699530000|2022-06-08 14:45:30|10112.3|10112.3|10112.75|10112.75|10112.75|10112.75|10112.3|10112.3|0
1654699540000|2022-06-08 14:45:40|10112.39|10112.39|10112.39|10112.39|10112.39|10112.39|10112.39|10112.39|0
1654699550000|2022-06-08 14:45:50|10113.17|10113.17|10111.65|10111.65|10113.3|10113.3|10111.65|10111.65|0
1654699560000|2022-06-08 14:46:00|10111.4|10111.4|10111.4|10111.4|10111.4|10111.4|10111.4|10111.4|0
1654699570000|2022-06-08 14:46:10|10111.58|10111.58|10112.18|10112.18|10112.18|10112.18|10111.4|10111.4|0
1654699580000|2022-06-08 14:46:20|10112.37|10112.37|10113.1|10113.1|10113.1|10113.1|10112.28|10112.28|0
1654699590000|2022-06-08 14:46:30|10113.19|10113.19|10113.01|10113.01|10113.19|10113.19|10112.96|10112.96|0
1654699600000|2022-06-08 14:46:40|10113.36|10113.36|10113.19|10113.19|10113.36|10113.36|10113.19|10113.19|0
1654699610000|2022-06-08 14:46:50|10112.96|10112.96|10115.5|10115.5|10115.5|10115.5|10112.96|10112.96|0
1654699620000|2022-06-08 14:47:00|10115.65|10115.65|10116.12|10116.12|10116.12|10116.12|10115.39|10115.39|0
1654699630000|2022-06-08 14:47:10|10116.04|10116.04|10116.39|10116.39|10116.39|10116.39|10116.04|10116.04|0
1654699650000|2022-06-08 14:47:30|10116.82|10116.82|10117.04|10117.04|10117.04|10117.04|10116.82|10116.82|0
1654699660000|2022-06-08 14:47:40|10117.21|10117.21|10117.14|10117.14|10117.3|10117.3|10117.14|10117.14|0
1654699670000|2022-06-08 14:47:50|10117.37|10117.37|10116.82|10116.82|10117.37|10117.37|10116.82|10116.82|0
1654699680000|2022-06-08 14:48:00|10116.99|10116.99|10117.54|10117.54|10117.63|10117.63|10116.99|10116.99|0
1654699690000|2022-06-08 14:48:10|10117.37|10117.37|10116.93|10116.93|10117.37|10117.37|10116.93|10116.93|0
1654699720000|2022-06-08 14:48:40|10116.5|10116.5|10116.5|10116.5|10116.5|10116.5|10116.5|10116.5|0
1654699730000|2022-06-08 14:48:50|10115.72|10115.72|10115.72|10115.72|10115.72|10115.72|10115.72|10115.72|0
1654699740000|2022-06-08 14:49:00|10114.94|10114.94|10115.37|10115.37|10115.37|10115.37|10114.71|10114.71|0
1654699750000|2022-06-08 14:49:10|10115.2|10115.2|10115.26|10115.26|10115.42|10115.42|10115.2|10115.2|0
1654699760000|2022-06-08 14:49:20|10115.03|10115.03|10114.6|10114.6|10115.26|10115.26|10114.6|10114.6|0
1654699770000|2022-06-08 14:49:30|10114.75|10114.75|10114.75|10114.75|10114.75|10114.75|10114.75|10114.75|0
1654699780000|2022-06-08 14:49:40|10114.47|10114.47|10113.91|10113.91|10114.47|10114.47|10113.91|10113.91|0
1654699790000|2022-06-08 14:49:50|10113.68|10113.68|10112.87|10112.87|10113.68|10113.68|10112.67|10112.67|0
1654699800000|2022-06-08 14:50:00|10112.96|10112.96|10110.91|10110.91|10112.96|10112.96|10110.91|10110.91|0
1654699810000|2022-06-08 14:50:10|10111.69|10111.69|10111.91|10111.91|10111.91|10111.91|10111.69|10111.69|0
1654699820000|2022-06-08 14:50:20|10112.14|10112.14|10112.14|10112.14|10112.14|10112.14|10112.14|10112.14|0
1654699830000|2022-06-08 14:50:30|10112.36|10112.36|10112.36|10112.36|10112.36|10112.36|10112.36|10112.36|0
1654699840000|2022-06-08 14:50:40|10112.65|10112.65|10113.43|10113.43|10113.43|10113.43|10112.65|10112.65|0
1654699850000|2022-06-08 14:50:50|10113.28|10113.28|10113.28|10113.28|10113.28|10113.28|10113.28|10113.28|0
1654699860000|2022-06-08 14:51:00|10113.7|10113.7|10114.14|10114.14|10114.14|10114.14|10113.7|10113.7|0
1654699870000|2022-06-08 14:51:10|10114.36|10114.36|10113.93|10113.93|10114.68|10114.68|10113.93|10113.93|0
1654699880000|2022-06-08 14:51:20|10113.55|10113.55|10113.55|10113.55|10113.55|10113.55|10113.55|10113.55|0
1654699890000|2022-06-08 14:51:30|10113.98|10113.98|10114.01|10114.01|10114.17|10114.17|10113.98|10113.98|0
1654699900000|2022-06-08 14:51:40|10114.39|10114.39|10114.72|10114.72|10114.72|10114.72|10114.39|10114.39|0
1654699920000|2022-06-08 14:52:00|10114.39|10114.39|10114.39|10114.39|10114.39|10114.39|10114.39|10114.39|0
1654699930000|2022-06-08 14:52:10|10114.26|10114.26|10114.26|10114.26|10114.26|10114.26|10114.26|10114.26|0
1654699940000|2022-06-08 14:52:20|10115.04|10115.04|10115.04|10115.04|10115.04|10115.04|10115.04|10115.04|0
1654699950000|2022-06-08 14:52:30|10115.26|10115.26|10115.26|10115.26|10115.26|10115.26|10115.26|10115.26|0
1654699960000|2022-06-08 14:52:40|10115.72|10115.72|10115.72|10115.72|10115.72|10115.72|10115.72|10115.72|0
1654699970000|2022-06-08 14:52:50|10116.04|10116.04|10120.9|10120.9|10120.9|10120.9|10116.04|10116.04|0
1654699980000|2022-06-08 14:53:00|10121.28|10121.28|10122.59|10122.59|10122.59|10122.59|10121.09|10121.09|0
1654699990000|2022-06-08 14:53:10|10122.92|10122.92|10123.17|10123.17|10123.25|10123.25|10122.92|10122.92|0
1654700000000|2022-06-08 14:53:20|10123.08|10123.08|10123.23|10123.23|10123.23|10123.23|10123|10123|0
1654700010000|2022-06-08 14:53:30|10123.39|10123.39|10123.39|10123.39|10123.39|10123.39|10123.39|10123.39|0
1654700020000|2022-06-08 14:53:40|10122.96|10122.96|10123.04|10123.04|10123.04|10123.04|10122.96|10122.96|0
1654700030000|2022-06-08 14:53:50|10122.6|10122.6|10122.6|10122.6|10122.6|10122.6|10122.6|10122.6|0
1654700040000|2022-06-08 14:54:00|10122.85|10122.85|10122.54|10122.54|10122.85|10122.85|10122.42|10122.42|0
1654700050000|2022-06-08 14:54:10|10122.72|10122.72|10122.91|10122.91|10123.69|10123.69|10122.72|10122.72|0
1654700060000|2022-06-08 14:54:20|10123.59|10123.59|10123.36|10123.36|10123.59|10123.59|10123.36|10123.36|0
1654700070000|2022-06-08 14:54:30|10122.93|10122.93|10123.35|10123.35|10123.35|10123.35|10122.93|10122.93|0
1654700090000|2022-06-08 14:54:50|10122.57|10122.57|10122.57|10122.57|10122.57|10122.57|10122.57|10122.57|0
1654700100000|2022-06-08 14:55:00|10122.14|10122.14|10122.33|10122.33|10122.33|10122.33|10122.14|10122.14|0
1654700110000|2022-06-08 14:55:10|10122.47|10122.47|10122.42|10122.42|10122.6|10122.6|10122.42|10122.42|0
1654700120000|2022-06-08 14:55:20|10122.7|10122.7|10122.17|10122.17|10122.7|10122.7|10122.17|10122.17|0
1654700130000|2022-06-08 14:55:30|10122.39|10122.39|10120.95|10120.95|10122.39|10122.39|10120.95|10120.95|0
1654700140000|2022-06-08 14:55:40|10120.76|10120.76|10120.83|10120.83|10121.06|10121.06|10120.6|10120.6|0
1654700150000|2022-06-08 14:55:50|10121.06|10121.06|10120.28|10120.28|10121.06|10121.06|10120.28|10120.28|0
1654700160000|2022-06-08 14:56:00|10121.06|10121.06|10121.12|10121.12|10121.2|10121.2|10119.88|10119.88|0
1654700180000|2022-06-08 14:56:20|10121.47|10121.47|10120.65|10120.65|10121.47|10121.47|10120.27|10120.27|0
1654700200000|2022-06-08 14:56:40|10120.52|10120.52|10120.52|10120.52|10120.52|10120.52|10120.52|10120.52|0
1654700210000|2022-06-08 14:56:50|10120.09|10120.09|10118.45|10118.45|10120.09|10120.09|10118.45|10118.45|0
1654700220000|2022-06-08 14:57:00|10118.54|10118.54|10118.38|10118.38|10118.54|10118.54|10117.95|10117.95|0
1654700230000|2022-06-08 14:57:10|10118.6|10118.6|10119.68|10119.68|10119.68|10119.68|10118.6|10118.6|0
1654700240000|2022-06-08 14:57:20|10119.26|10119.26|10119.18|10119.18|10119.26|10119.26|10119.03|10119.03|0
1654700260000|2022-06-08 14:57:40|10118.95|10118.95|10118.95|10118.95|10118.95|10118.95|10118.95|10118.95|0
1654700270000|2022-06-08 14:57:50|10118.17|10118.17|10118.48|10118.48|10118.95|10118.95|10118.17|10118.17|0
1654700280000|2022-06-08 14:58:00|10118.09|10118.09|10118.32|10118.32|10118.32|10118.32|10118.09|10118.09|0
1654700290000|2022-06-08 14:58:10|10117.45|10117.45|10117.47|10117.47|10117.47|10117.47|10117.3|10117.3|0
1654700310000|2022-06-08 14:58:30|10117.69|10117.69|10114.86|10114.86|10117.69|10117.69|10114.73|10114.73|0
1654700320000|2022-06-08 14:58:40|10114.95|10114.95|10115.25|10115.25|10115.42|10115.42|10114.95|10114.95|0
1654700330000|2022-06-08 14:58:50|10115.43|10115.43|10114.65|10114.65|10115.43|10115.43|10114.65|10114.65|0
1654700340000|2022-06-08 14:59:00|10114.43|10114.43|10114.71|10114.71|10114.71|10114.71|10114.43|10114.43|0
1654700350000|2022-06-08 14:59:10|10114.53|10114.53|10114.53|10114.53|10114.53|10114.53|10114.53|10114.53|0
1654700360000|2022-06-08 14:59:20|10114.71|10114.71|10114.71|10114.71|10114.71|10114.71|10114.71|10114.71|0
1654700370000|2022-06-08 14:59:30|10114.48|10114.48|10115.21|10115.21|10115.21|10115.21|10114.43|10114.43|0
1654700380000|2022-06-08 14:59:40|10115.11|10115.11|10117.03|10117.03|10117.03|10117.03|10115.11|10115.11|0
1654700390000|2022-06-08 14:59:50|10117.18|10117.18|10117.96|10117.96|10117.96|10117.96|10117.18|10117.18|0
1654700400000|2022-06-08 15:00:00|10118.21|10118.21|10118.86|10118.86|10118.86|10118.86|10118.21|10118.21|0
1654700410000|2022-06-08 15:00:10|10119.03|10119.03|10118.79|10118.79|10119.03|10119.03|10118.79|10118.79|0
1654700420000|2022-06-08 15:00:20|10118.71|10118.71|10118.88|10118.88|10118.88|10118.88|10118.71|10118.71|0
1654700430000|2022-06-08 15:00:30|10119.2|10119.2|10119.2|10119.2|10119.2|10119.2|10119.2|10119.2|0
1654700440000|2022-06-08 15:00:40|10118.97|10118.97|10118.97|10118.97|10118.97|10118.97|10118.97|10118.97|0
1654700450000|2022-06-08 15:00:50|10118.83|10118.83|10118.83|10118.83|10118.83|10118.83|10118.83|10118.83|0
1654700460000|2022-06-08 15:01:00|10119.71|10119.71|10120.32|10120.32|10120.41|10120.41|10119.71|10119.71|0
1654700480000|2022-06-08 15:01:20|10120.46|10120.46|10119.22|10119.22|10120.46|10120.46|10119.22|10119.22|0
1654700490000|2022-06-08 15:01:30|10119.45|10119.45|10116.85|10116.85|10119.45|10119.45|10116.85|10116.85|0
1654700500000|2022-06-08 15:01:40|10116.63|10116.63|10116.57|10116.57|10116.63|10116.63|10116.34|10116.34|0
1654700510000|2022-06-08 15:01:50|10116.43|10116.43|10116.43|10116.43|10116.43|10116.43|10116.43|10116.43|0
1654700520000|2022-06-08 15:02:00|10116.2|10116.2|10116.2|10116.2|10116.2|10116.2|10116.2|10116.2|0
1654700530000|2022-06-08 15:02:10|10115.98|10115.98|10116.12|10116.12|10116.54|10116.54|10115.98|10115.98|0
1654700540000|2022-06-08 15:02:20|10116.55|10116.55|10116.51|10116.51|10116.55|10116.55|10116.36|10116.36|0
1654700550000|2022-06-08 15:02:30|10117.4|10117.4|10118.27|10118.27|10118.27|10118.27|10117.4|10117.4|0
1654700560000|2022-06-08 15:02:40|10118.05|10118.05|10118.05|10118.05|10118.05|10118.05|10118.05|10118.05|0
1654700570000|2022-06-08 15:02:50|10117.9|10117.9|10117.57|10117.57|10118.36|10118.36|10117.57|10117.57|0
1654700580000|2022-06-08 15:03:00|10117.49|10117.49|10117.26|10117.26|10117.49|10117.49|10117.18|10117.18|0
1654700590000|2022-06-08 15:03:10|10117.04|10117.04|10117.82|10117.82|10117.82|10117.82|10117.04|10117.04|0
1654700600000|2022-06-08 15:03:20|10118.6|10118.6|10119|10119|10119|10119|10118.6|10118.6|0
1654700610000|2022-06-08 15:03:30|10118.84|10118.84|10119|10119|10119|10119|10118.84|10118.84|0
1654700620000|2022-06-08 15:03:40|10118.81|10118.81|10118.73|10118.73|10118.91|10118.91|10118.73|10118.73|0
1654700640000|2022-06-08 15:04:00|10118.96|10118.96|10118.66|10118.66|10119.18|10119.18|10118.59|10118.59|0
1654700650000|2022-06-08 15:04:10|10118.89|10118.89|10119.02|10119.02|10119.02|10119.02|10118.66|10118.66|0
1654700660000|2022-06-08 15:04:20|10119.12|10119.12|10119.69|10119.69|10119.69|10119.69|10119.12|10119.12|0
1654700670000|2022-06-08 15:04:30|10120.35|10120.35|10121.09|10121.09|10121.09|10121.09|10120.35|10120.35|0
1654700680000|2022-06-08 15:04:40|10121.42|10121.42|10120.66|10120.66|10121.42|10121.42|10120.12|10120.12|0
1654700690000|2022-06-08 15:04:50|10121.09|10121.09|10121.1|10121.1|10121.1|10121.1|10120.87|10120.87|0
1654700700000|2022-06-08 15:05:00|10121.54|10121.54|10122.1|10122.1|10122.1|10122.1|10121.32|10121.32|0
1654700710000|2022-06-08 15:05:10|10122.32|10122.32|10122.82|10122.82|10122.82|10122.82|10122|10122|0
1654700720000|2022-06-08 15:05:20|10122.99|10122.99|10123.06|10123.06|10123.06|10123.06|10122.99|10122.99|0
1654700730000|2022-06-08 15:05:30|10122.89|10122.89|10123.12|10123.12|10123.12|10123.12|10122.89|10122.89|0
1654700740000|2022-06-08 15:05:40|10123.34|10123.34|10123.34|10123.34|10123.34|10123.34|10123.34|10123.34|0
1654700750000|2022-06-08 15:05:50|10123.53|10123.53|10123.53|10123.53|10123.53|10123.53|10123.53|10123.53|0
1654700760000|2022-06-08 15:06:00|10122.75|10122.75|10122.28|10122.28|10122.84|10122.84|10122.18|10122.18|0
1654700770000|2022-06-08 15:06:10|10122.5|10122.5|10122.5|10122.5|10122.72|10122.72|10122.5|10122.5|0
1654700810000|2022-06-08 15:06:50|10122.25|10122.25|10121.47|10121.47|10122.25|10122.25|10121.47|10121.47|0
1654700820000|2022-06-08 15:07:00|10121.62|10121.62|10121.62|10121.62|10121.62|10121.62|10121.62|10121.62|0
1654700830000|2022-06-08 15:07:10|10121.19|10121.19|10120.51|10120.51|10121.19|10121.19|10120.51|10120.51|0
1654700840000|2022-06-08 15:07:20|10120.09|10120.09|10120.52|10120.52|10120.52|10120.52|10120.09|10120.09|0
1654700850000|2022-06-08 15:07:30|10119.87|10119.87|10120.32|10120.32|10120.32|10120.32|10119.87|10119.87|0
1654700860000|2022-06-08 15:07:40|10121.11|10121.11|10121.28|10121.28|10121.28|10121.28|10121.11|10121.11|0
1654700870000|2022-06-08 15:07:50|10120.85|10120.85|10120.71|10120.71|10120.85|10120.85|10120.71|10120.71|0
1654700880000|2022-06-08 15:08:00|10120.57|10120.57|10120.56|10120.56|10121.43|10121.43|10120.56|10120.56|0
1654700890000|2022-06-08 15:08:10|10120.14|10120.14|10120.14|10120.14|10120.14|10120.14|10120.14|10120.14|0
1654700900000|2022-06-08 15:08:20|10119.27|10119.27|10119.05|10119.05|10119.27|10119.27|10119.05|10119.05|0
1654700910000|2022-06-08 15:08:30|10118.82|10118.82|10118.82|10118.82|10118.82|10118.82|10118.82|10118.82|0
1654700930000|2022-06-08 15:08:50|10118.65|10118.65|10118.6|10118.6|10118.82|10118.82|10118.6|10118.6|0
1654700940000|2022-06-08 15:09:00|10119.48|10119.48|10119.33|10119.33|10119.48|10119.48|10119.33|10119.33|0
1654700950000|2022-06-08 15:09:10|10118.55|10118.55|10117.42|10117.42|10118.55|10118.55|10117.42|10117.42|0
1654700960000|2022-06-08 15:09:20|10118.21|10118.21|10118.21|10118.21|10118.21|10118.21|10118.21|10118.21|0
1654700970000|2022-06-08 15:09:30|10118.53|10118.53|10118.53|10118.53|10118.53|10118.53|10118.53|10118.53|0
1654700980000|2022-06-08 15:09:40|10118.76|10118.76|10119.63|10119.63|10119.71|10119.71|10118.76|10118.76|0
1654700990000|2022-06-08 15:09:50|10119.3|10119.3|10119.73|10119.73|10119.73|10119.73|10118.61|10118.61|0
1654701000000|2022-06-08 15:10:00|10120.15|10120.15|10120.14|10120.14|10120.15|10120.15|10119.7|10119.7|0
1654701010000|2022-06-08 15:10:10|10119.96|10119.96|10119.96|10119.96|10119.96|10119.96|10119.96|10119.96|0
1654701020000|2022-06-08 15:10:20|10119.84|10119.84|10119.1|10119.1|10119.84|10119.84|10119.1|10119.1|0
1654701030000|2022-06-08 15:10:30|10118.78|10118.78|10118.95|10118.95|10118.95|10118.95|10118.78|10118.78|0
1654701040000|2022-06-08 15:10:40|10118.76|10118.76|10119.13|10119.13|10119.22|10119.22|10118.76|10118.76|0
1654701050000|2022-06-08 15:10:50|10118.81|10118.81|10118.81|10118.81|10118.81|10118.81|10118.81|10118.81|0
1654701060000|2022-06-08 15:11:00|10119.59|10119.59|10119.13|10119.13|10119.59|10119.59|10119.13|10119.13|0
1654701090000|2022-06-08 15:11:30|10118.76|10118.76|10118.99|10118.99|10118.99|10118.99|10118.76|10118.76|0
1654701100000|2022-06-08 15:11:40|10119.18|10119.18|10119.18|10119.18|10119.18|10119.18|10119.18|10119.18|0
1654701130000|2022-06-08 15:12:10|10119.32|10119.32|10119.75|10119.75|10119.75|10119.75|10119.32|10119.32|0
1654701140000|2022-06-08 15:12:20|10120.23|10120.23|10120.23|10120.23|10120.23|10120.23|10120.23|10120.23|0
1654701150000|2022-06-08 15:12:30|10120.07|10120.07|10120.07|10120.07|10120.07|10120.07|10120.07|10120.07|0
1654701160000|2022-06-08 15:12:40|10120.3|10120.3|10119.86|10119.86|10120.3|10120.3|10119.86|10119.86|0
1654701170000|2022-06-08 15:12:50|10119.78|10119.78|10119.71|10119.71|10119.78|10119.78|10119.55|10119.55|0
1654701180000|2022-06-08 15:13:00|10120.15|10120.15|10120.15|10120.15|10120.15|10120.15|10120.15|10120.15|0
1654701190000|2022-06-08 15:13:10|10119.99|10119.99|10119.99|10119.99|10119.99|10119.99|10119.99|10119.99|0
1654701210000|2022-06-08 15:13:30|10120.22|10120.22|10120.22|10120.22|10120.22|10120.22|10120.22|10120.22|0
1654701230000|2022-06-08 15:13:50|10119.35|10119.35|10120.13|10120.13|10120.91|10120.91|10119.35|10119.35|0
1654701240000|2022-06-08 15:14:00|10120.57|10120.57|10120.42|10120.42|10120.57|10120.57|10120.42|10120.42|0
1654701250000|2022-06-08 15:14:10|10120.6|10120.6|10120.98|10120.98|10120.98|10120.98|10120.46|10120.46|0
1654701260000|2022-06-08 15:14:20|10121.23|10121.23|10122.52|10122.52|10122.52|10122.52|10121.23|10121.23|0
1654701270000|2022-06-08 15:14:30|10122.95|10122.95|10122.85|10122.85|10123.38|10123.38|10122.53|10122.53|0
1654701280000|2022-06-08 15:14:40|10122.53|10122.53|10122.87|10122.87|10123|10123|10121.92|10121.92|0
1654701290000|2022-06-08 15:14:50|10123.13|10123.13|10123.13|10123.13|10123.13|10123.13|10123.13|10123.13|0
1654701300000|2022-06-08 15:15:00|10122.66|10122.66|10124.58|10124.58|10124.58|10124.58|10122.66|10122.66|0
1654701310000|2022-06-08 15:15:10|10125.01|10125.01|10125.01|10125.01|10125.01|10125.01|10125.01|10125.01|0
1654701320000|2022-06-08 15:15:20|10124.23|10124.23|10124.3|10124.3|10124.3|10124.3|10124.23|10124.23|0
1654701330000|2022-06-08 15:15:30|10124.14|10124.14|10124.14|10124.14|10124.14|10124.14|10124.14|10124.14|0
1654701350000|2022-06-08 15:15:50|10123.82|10123.82|10123.54|10123.54|10123.98|10123.98|10123.54|10123.54|0
1654701370000|2022-06-08 15:16:10|10123.71|10123.71|10123.45|10123.45|10123.94|10123.94|10123.45|10123.45|0
1654701390000|2022-06-08 15:16:30|10123.23|10123.23|10123.88|10123.88|10123.88|10123.88|10123.1|10123.1|0
1654701400000|2022-06-08 15:16:40|10124.66|10124.66|10123.73|10123.73|10124.66|10124.66|10123.46|10123.46|0
1654701410000|2022-06-08 15:16:50|10123.6|10123.6|10123.91|10123.91|10123.91|10123.91|10123.6|10123.6|0
1654701420000|2022-06-08 15:17:00|10124.09|10124.09|10124.42|10124.42|10124.42|10124.42|10124.09|10124.09|0
1654701430000|2022-06-08 15:17:10|10125.29|10125.29|10125.29|10125.29|10125.29|10125.29|10125.29|10125.29|0
1654701450000|2022-06-08 15:17:30|10125.51|10125.51|10125.36|10125.36|10125.51|10125.51|10125.36|10125.36|0
1654701460000|2022-06-08 15:17:40|10125.03|10125.03|10125.03|10125.03|10125.03|10125.03|10125.03|10125.03|0
1654701470000|2022-06-08 15:17:50|10125.18|10125.18|10126.74|10126.74|10126.96|10126.96|10125.08|10125.08|0
1654701480000|2022-06-08 15:18:00|10127.52|10127.52|10128.97|10128.97|10128.97|10128.97|10127.52|10127.52|0
1654701490000|2022-06-08 15:18:10|10128.88|10128.88|10128.71|10128.71|10129.7|10129.7|10128.47|10128.47|0
1654701500000|2022-06-08 15:18:20|10128.79|10128.79|10128.79|10128.79|10128.79|10128.79|10128.79|10128.79|0
1654701510000|2022-06-08 15:18:30|10128.96|10128.96|10128.96|10128.96|10128.96|10128.96|10128.96|10128.96|0
1654701520000|2022-06-08 15:18:40|10129.4|10129.4|10130.01|10130.01|10130.01|10130.01|10129.4|10129.4|0
1654701530000|2022-06-08 15:18:50|10130.44|10130.44|10130.49|10130.49|10130.67|10130.67|10130.44|10130.44|0
1654701540000|2022-06-08 15:19:00|10130.27|10130.27|10130.37|10130.37|10130.37|10130.37|10130.18|10130.18|0
1654701550000|2022-06-08 15:19:10|10130.62|10130.62|10130.84|10130.84|10130.84|10130.84|10130.62|10130.62|0
1654701560000|2022-06-08 15:19:20|10131.03|10131.03|10131.22|10131.22|10131.22|10131.22|10131.03|10131.03|0
1654701570000|2022-06-08 15:19:30|10131.65|10131.65|10132.01|10132.01|10132.01|10132.01|10131.65|10131.65|0
1654701580000|2022-06-08 15:19:40|10132.24|10132.24|10131.02|10131.02|10132.24|10132.24|10131.02|10131.02|0
1654701590000|2022-06-08 15:19:50|10131.16|10131.16|10131.46|10131.46|10131.6|10131.6|10130.94|10130.94|0
1654701600000|2022-06-08 15:20:00|10131.23|10131.23|10129.85|10129.85|10131.23|10131.23|10129.85|10129.85|0
1654701610000|2022-06-08 15:20:10|10130.09|10130.09|10129.9|10129.9|10130.28|10130.28|10129.9|10129.9|0
1654701620000|2022-06-08 15:20:20|10129.87|10129.87|10130.26|10130.26|10130.7|10130.7|10129.87|10129.87|0
1654701630000|2022-06-08 15:20:30|10130.1|10130.1|10131.03|10131.03|10131.03|10131.03|10130.1|10130.1|0
1654701640000|2022-06-08 15:20:40|10130.25|10130.25|10132.2|10132.2|10132.2|10132.2|10130.25|10130.25|0
1654701650000|2022-06-08 15:20:50|10132.99|10132.99|10134.08|10134.08|10134.08|10134.08|10132.2|10132.2|0
1654701660000|2022-06-08 15:21:00|10135.65|10135.65|10136.14|10136.14|10136.93|10136.93|10135.65|10135.65|0
1654701670000|2022-06-08 15:21:10|10136.43|10136.43|10137.18|10137.18|10137.39|10137.39|10136.33|10136.33|0
1654701680000|2022-06-08 15:21:20|10137.05|10137.05|10137.76|10137.76|10137.76|10137.76|10137.05|10137.05|0
1654701690000|2022-06-08 15:21:30|10137.59|10137.59|10136.99|10136.99|10137.59|10137.59|10136.56|10136.56|0
1654701700000|2022-06-08 15:21:40|10136.77|10136.77|10137.62|10137.62|10137.62|10137.62|10136.77|10136.77|0
1654701710000|2022-06-08 15:21:50|10138.06|10138.06|10136.16|10136.16|10138.06|10138.06|10136.16|10136.16|0
1654701720000|2022-06-08 15:22:00|10135.38|10135.38|10134.71|10134.71|10135.38|10135.38|10134.71|10134.71|0
1654701730000|2022-06-08 15:22:10|10135.08|10135.08|10135.3|10135.3|10135.3|10135.3|10135.08|10135.08|0
1654701740000|2022-06-08 15:22:20|10135.53|10135.53|10135.53|10135.53|10135.53|10135.53|10135.53|10135.53|0
1654701750000|2022-06-08 15:22:30|10135.44|10135.44|10136.7|10136.7|10136.7|10136.7|10135.44|10135.44|0
1654701760000|2022-06-08 15:22:40|10136.26|10136.26|10136.26|10136.26|10136.26|10136.26|10136.04|10136.04|0
1654701770000|2022-06-08 15:22:50|10136.04|10136.04|10136.36|10136.36|10136.41|10136.41|10135.88|10135.88|0
1654701780000|2022-06-08 15:23:00|10136.51|10136.51|10137.81|10137.81|10137.81|10137.81|10136.51|10136.51|0
1654701790000|2022-06-08 15:23:10|10137.59|10137.59|10137.73|10137.73|10137.81|10137.81|10137.59|10137.59|0
1654701800000|2022-06-08 15:23:20|10137.96|10137.96|10137.96|10137.96|10138.39|10138.39|10137.96|10137.96|0
1654701810000|2022-06-08 15:23:30|10138.18|10138.18|10138.18|10138.18|10138.18|10138.18|10138.02|10138.02|0
1654701820000|2022-06-08 15:23:40|10138.4|10138.4|10137.43|10137.43|10138.4|10138.4|10137.43|10137.43|0
1654701830000|2022-06-08 15:23:50|10137.06|10137.06|10136.62|10136.62|10137.06|10137.06|10136.62|10136.62|0
1654701840000|2022-06-08 15:24:00|10136.36|10136.36|10136.37|10136.37|10136.37|10136.37|10136.14|10136.14|0
1654701850000|2022-06-08 15:24:10|10136.23|10136.23|10137.01|10137.01|10137.01|10137.01|10136.23|10136.23|0
1654701860000|2022-06-08 15:24:20|10136.83|10136.83|10135.28|10135.28|10136.83|10136.83|10135.28|10135.28|0
1654701870000|2022-06-08 15:24:30|10135.72|10135.72|10135.72|10135.72|10135.72|10135.72|10135.72|10135.72|0
1654701880000|2022-06-08 15:24:40|10135.29|10135.29|10134.94|10134.94|10135.72|10135.72|10134.94|10134.94|0
1654701890000|2022-06-08 15:24:50|10135.01|10135.01|10135.45|10135.45|10135.45|10135.45|10135.01|10135.01|0
1654701900000|2022-06-08 15:25:00|10135.28|10135.28|10134.25|10134.25|10135.28|10135.28|10134.25|10134.25|0
1654701910000|2022-06-08 15:25:10|10133.71|10133.71|10131.8|10131.8|10133.71|10133.71|10131.37|10131.37|0
1654701920000|2022-06-08 15:25:20|10131.68|10131.68|10132.34|10132.34|10132.34|10132.34|10131.15|10131.15|0
1654701930000|2022-06-08 15:25:30|10131.98|10131.98|10132.17|10132.17|10132.17|10132.17|10131.98|10131.98|0
1654701940000|2022-06-08 15:25:40|10132.36|10132.36|10132.84|10132.84|10132.84|10132.84|10131.96|10131.96|0
1654701950000|2022-06-08 15:25:50|10132.4|10132.4|10132.57|10132.57|10132.57|10132.57|10132.4|10132.4|0
1654701960000|2022-06-08 15:26:00|10132.4|10132.4|10132.26|10132.26|10132.73|10132.73|10132.26|10132.26|0
1654701970000|2022-06-08 15:26:10|10131.39|10131.39|10129.05|10129.05|10131.39|10131.39|10128.8|10128.8|0
1654701980000|2022-06-08 15:26:20|10129.27|10129.27|10130.32|10130.32|10130.71|10130.71|10129.27|10129.27|0
1654701990000|2022-06-08 15:26:30|10130.48|10130.48|10130.33|10130.33|10130.48|10130.48|10130.11|10130.11|0
1654702000000|2022-06-08 15:26:40|10130.76|10130.76|10130.41|10130.41|10130.98|10130.98|10130.41|10130.41|0
1654702010000|2022-06-08 15:26:50|10130.63|10130.63|10130.36|10130.36|10130.63|10130.63|10130.11|10130.11|0
1654702020000|2022-06-08 15:27:00|10130.8|10130.8|10130.51|10130.51|10130.93|10130.93|10130.51|10130.51|0
1654702030000|2022-06-08 15:27:10|10130.68|10130.68|10131.39|10131.39|10131.39|10131.39|10130.68|10130.68|0
1654702040000|2022-06-08 15:27:20|10130.95|10130.95|10131.38|10131.38|10131.38|10131.38|10130.95|10130.95|0
1654702050000|2022-06-08 15:27:30|10131.61|10131.61|10131.61|10131.61|10131.61|10131.61|10131.61|10131.61|0
1654702060000|2022-06-08 15:27:40|10131.83|10131.83|10131.86|10131.86|10132.27|10132.27|10131.83|10131.83|0
1654702070000|2022-06-08 15:27:50|10132.09|10132.09|10132.55|10132.55|10133.11|10133.11|10131.54|10131.54|0
1654702080000|2022-06-08 15:28:00|10132.79|10132.79|10133.58|10133.58|10133.58|10133.58|10132.57|10132.57|0
1654702090000|2022-06-08 15:28:10|10134.02|10134.02|10134.8|10134.8|10134.8|10134.8|10133.58|10133.58|0
1654702100000|2022-06-08 15:28:20|10135.03|10135.03|10135.36|10135.36|10135.69|10135.69|10135.03|10135.03|0
1654702110000|2022-06-08 15:28:30|10135.28|10135.28|10135.89|10135.89|10135.89|10135.89|10135.28|10135.28|0
1654702120000|2022-06-08 15:28:40|10136.33|10136.33|10136.99|10136.99|10136.99|10136.99|10136.33|10136.33|0
1654702130000|2022-06-08 15:28:50|10137.22|10137.22|10136.78|10136.78|10137.22|10137.22|10136.78|10136.78|0
1654702140000|2022-06-08 15:29:00|10136.64|10136.64|10137.2|10137.2|10137.2|10137.2|10136.36|10136.36|0
1654702150000|2022-06-08 15:29:10|10138.05|10138.05|10137.84|10137.84|10138.52|10138.52|10137.71|10137.71|0
1654702160000|2022-06-08 15:29:20|10137.61|10137.61|10139.04|10139.04|10139.04|10139.04|10137.42|10137.42|0
1654702170000|2022-06-08 15:29:30|10139.41|10139.41|10136.05|10136.05|10139.41|10139.41|10136.05|10136.05|0
1654702180000|2022-06-08 15:29:40|10136.92|10136.92|10136.93|10136.93|10137.26|10137.26|10136.5|10136.5|0
1654702190000|2022-06-08 15:29:50|10136.7|10136.7|10138.27|10138.27|10138.45|10138.45|10136.7|10136.7|0
1654758900000|2022-06-09 07:15:00|10021.97|10021.97|10019.87|10019.87|10022.35|10022.35|10019.87|10019.87|0
1654758910000|2022-06-09 07:15:10|10019.59|10019.59|10021.98|10021.98|10022.3|10022.3|10019.59|10019.59|0
1654758920000|2022-06-09 07:15:20|10022.25|10022.25|10022.11|10022.11|10022.34|10022.34|10022.11|10022.11|0
1654758930000|2022-06-09 07:15:30|10022.02|10022.02|10022.93|10022.93|10022.93|10022.93|10022.02|10022.02|0
1654758940000|2022-06-09 07:15:40|10023.21|10023.21|10023.3|10023.3|10023.3|10023.3|10023.21|10023.21|0
1654758950000|2022-06-09 07:15:50|10022.51|10022.51|10021.73|10021.73|10022.51|10022.51|10021.73|10021.73|0
1654758960000|2022-06-09 07:16:00|10020.63|10020.63|10020.27|10020.27|10020.63|10020.63|10020.27|10020.27|0
1654758970000|2022-06-09 07:16:10|10020.14|10020.14|10020.14|10020.14|10020.14|10020.14|10020.14|10020.14|0
1654758980000|2022-06-09 07:16:20|10017.8|10017.8|10016.24|10016.24|10017.8|10017.8|10016.24|10016.24|0
1654758990000|2022-06-09 07:16:30|10014.06|10014.06|10014.23|10014.23|10014.23|10014.23|10013.61|10013.61|0
1654759000000|2022-06-09 07:16:40|10012.49|10012.49|10012.49|10012.49|10012.49|10012.49|10012.49|10012.49|0
1654759010000|2022-06-09 07:16:50|10012.36|10012.36|10014.77|10014.77|10014.93|10014.93|10012.2|10012.2|0
1654759020000|2022-06-09 07:17:00|10016.09|10016.09|10016.46|10016.46|10017.65|10017.65|10016.09|10016.09|0
1654759030000|2022-06-09 07:17:10|10016.3|10016.3|10014.87|10014.87|10016.3|10016.3|10014.87|10014.87|0
1654759040000|2022-06-09 07:17:20|10015.34|10015.34|10015.34|10015.34|10015.34|10015.34|10015.34|10015.34|0
1654759050000|2022-06-09 07:17:30|10014.47|10014.47|10014.47|10014.47|10014.47|10014.47|10014.47|10014.47|0
1654759060000|2022-06-09 07:17:40|10014.25|10014.25|10015.85|10015.85|10015.85|10015.85|10014.25|10014.25|0
1654759080000|2022-06-09 07:18:00|10015.49|10015.49|10014.54|10014.54|10015.49|10015.49|10014.54|10014.54|0
1654759090000|2022-06-09 07:18:10|10014.18|10014.18|10012.74|10012.74|10014.18|10014.18|10012.38|10012.38|0
1654759100000|2022-06-09 07:18:20|10013.61|10013.61|10013.8|10013.8|10013.8|10013.8|10013.61|10013.61|0
1654759110000|2022-06-09 07:18:30|10013.64|10013.64|10015.45|10015.45|10015.45|10015.45|10013.64|10013.64|0
1654759120000|2022-06-09 07:18:40|10015.02|10015.02|10015.02|10015.02|10015.02|10015.02|10015.02|10015.02|0
1654759130000|2022-06-09 07:18:50|10015.23|10015.23|10016.12|10016.12|10016.28|10016.28|10015.23|10015.23|0
1654759140000|2022-06-09 07:19:00|10014.81|10014.81|10014.77|10014.77|10015.08|10015.08|10014.45|10014.45|0
1654759150000|2022-06-09 07:19:10|10014.39|10014.39|10013.91|10013.91|10014.39|10014.39|10013.91|10013.91|0
1654759160000|2022-06-09 07:19:20|10013.75|10013.75|10014.43|10014.43|10014.65|10014.65|10013.75|10013.75|0
1654759170000|2022-06-09 07:19:30|10014.7|10014.7|10014.35|10014.35|10014.7|10014.7|10014.35|10014.35|0
1654759180000|2022-06-09 07:19:40|10014.51|10014.51|10014.95|10014.95|10014.95|10014.95|10014.51|10014.51|0
1654759190000|2022-06-09 07:19:50|10015.4|10015.4|10015.63|10015.63|10015.95|10015.95|10013.29|10013.29|0
1654759200000|2022-06-09 07:20:00|10015.79|10015.79|10016.16|10016.16|10016.32|10016.32|10015.79|10015.79|0
1654759210000|2022-06-09 07:20:10|10015.36|10015.36|10015.36|10015.36|10015.36|10015.36|10015.36|10015.36|0
1654759220000|2022-06-09 07:20:20|10014.44|10014.44|10015.07|10015.07|10015.07|10015.07|10014.44|10014.44|0
1654759250000|2022-06-09 07:20:50|10014.88|10014.88|10015|10015|10015|10015|10014.56|10014.56|0
1654759270000|2022-06-09 07:21:10|10014.56|10014.56|10014.56|10014.56|10014.56|10014.56|10014.56|10014.56|0
1654759280000|2022-06-09 07:21:20|10014.72|10014.72|10014.87|10014.87|10014.87|10014.87|10014.72|10014.72|0
1654759290000|2022-06-09 07:21:30|10016.11|10016.11|10016.11|10016.11|10016.11|10016.11|10016.11|10016.11|0
1654759300000|2022-06-09 07:21:40|10016.34|10016.34|10016.34|10016.34|10016.34|10016.34|10016.34|10016.34|0
1654759310000|2022-06-09 07:21:50|10016.25|10016.25|10015.98|10015.98|10016.25|10016.25|10015.98|10015.98|0
1654759330000|2022-06-09 07:22:10|10012.99|10012.99|10012.56|10012.56|10012.99|10012.99|10012.56|10012.56|0
1654759340000|2022-06-09 07:22:20|10013.86|10013.86|10016.1|10016.1|10016.1|10016.1|10013.86|10013.86|0
1654759350000|2022-06-09 07:22:30|10015.23|10015.23|10015.23|10015.23|10015.23|10015.23|10015.23|10015.23|0
1654759360000|2022-06-09 07:22:40|10015.67|10015.67|10013.64|10013.64|10015.67|10015.67|10013.64|10013.64|0
1654759370000|2022-06-09 07:22:50|10013.46|10013.46|10013.37|10013.37|10013.46|10013.46|10013.37|10013.37|0
1654759380000|2022-06-09 07:23:00|10013.59|10013.59|10013.36|10013.36|10013.59|10013.59|10013.36|10013.36|0
1654759390000|2022-06-09 07:23:10|10013.27|10013.27|10013.36|10013.36|10013.36|10013.36|10013.27|10013.27|0
1654759420000|2022-06-09 07:23:40|10013.61|10013.61|10013.73|10013.73|10013.73|10013.73|10013.29|10013.29|0
1654759430000|2022-06-09 07:23:50|10013.57|10013.57|10013.43|10013.43|10013.7|10013.7|10013.43|10013.43|0
1654759440000|2022-06-09 07:24:00|10013.34|10013.34|10013.06|10013.06|10013.34|10013.34|10012.97|10012.97|0
1654759450000|2022-06-09 07:24:10|10012.88|10012.88|10011.9|10011.9|10012.88|10012.88|10011.9|10011.9|0
1654759460000|2022-06-09 07:24:20|10011.42|10011.42|10010.85|10010.85|10011.42|10011.42|10010.85|10010.85|0
1654759470000|2022-06-09 07:24:30|10011.14|10011.14|10011.5|10011.5|10011.5|10011.5|10011.14|10011.14|0
1654759480000|2022-06-09 07:24:40|10011.73|10011.73|10011.73|10011.73|10011.73|10011.73|10011.73|10011.73|0
1654759490000|2022-06-09 07:24:50|10011.41|10011.41|10011.41|10011.41|10011.41|10011.41|10011.41|10011.41|0
1654759500000|2022-06-09 07:25:00|10011.14|10011.14|10010.67|10010.67|10011.14|10011.14|10010.67|10010.67|0
1654759510000|2022-06-09 07:25:10|10010.4|10010.4|10011.25|10011.25|10011.25|10011.25|10010.4|10010.4|0
1654759520000|2022-06-09 07:25:20|10011.68|10011.68|10013.34|10013.34|10014.35|10014.35|10011.68|10011.68|0
1654759530000|2022-06-09 07:25:30|10013.48|10013.48|10014.29|10014.29|10014.29|10014.29|10013.34|10013.34|0
1654759540000|2022-06-09 07:25:40|10014.2|10014.2|10013.32|10013.32|10014.55|10014.55|10012.62|10012.62|0
1654759550000|2022-06-09 07:25:50|10013.51|10013.51|10014.65|10014.65|10014.65|10014.65|10013.51|10013.51|0
1654759560000|2022-06-09 07:26:00|10014.56|10014.56|10013.3|10013.3|10014.56|10014.56|10013.3|10013.3|0
1654759570000|2022-06-09 07:26:10|10014.86|10014.86|10014.77|10014.77|10015.04|10015.04|10014.77|10014.77|0
1654759580000|2022-06-09 07:26:20|10015.09|10015.09|10012.66|10012.66|10015.09|10015.09|10012.66|10012.66|0
1654759590000|2022-06-09 07:26:30|10013.02|10013.02|10012.69|10012.69|10013.02|10013.02|10012.69|10012.69|0
1654759600000|2022-06-09 07:26:40|10012.94|10012.94|10015.49|10015.49|10015.49|10015.49|10012.94|10012.94|0
1654759610000|2022-06-09 07:26:50|10014.62|10014.62|10014.62|10014.62|10014.62|10014.62|10014.62|10014.62|0
1654759620000|2022-06-09 07:27:00|10013.74|10013.74|10010.53|10010.53|10013.74|10013.74|10010.53|10010.53|0
1654759630000|2022-06-09 07:27:10|10008.96|10008.96|10007.34|10007.34|10008.96|10008.96|10007.34|10007.34|0
1654759640000|2022-06-09 07:27:20|10006.88|10006.88|10005.57|10005.57|10006.88|10006.88|10005.57|10005.57|0
1654759650000|2022-06-09 07:27:30|10005.43|10005.43|10005.43|10005.43|10005.43|10005.43|10005|10005|0
1654759660000|2022-06-09 07:27:40|10005.29|10005.29|10005.61|10005.61|10005.61|10005.61|10005.29|10005.29|0
1654759670000|2022-06-09 07:27:50|10005.29|10005.29|10005.29|10005.29|10005.29|10005.29|10005.29|10005.29|0
1654759680000|2022-06-09 07:28:00|10005.45|10005.45|10005.52|10005.52|10005.66|10005.66|10005.45|10005.45|0
1654759690000|2022-06-09 07:28:10|10005.45|10005.45|10005.59|10005.59|10005.59|10005.59|10005.45|10005.45|0
1654759700000|2022-06-09 07:28:20|10005.45|10005.45|10005.45|10005.45|10005.45|10005.45|10005.45|10005.45|0
1654759710000|2022-06-09 07:28:30|10005.72|10005.72|10006.15|10006.15|10006.15|10006.15|10005.58|10005.58|0
1654759730000|2022-06-09 07:28:50|10006.31|10006.31|10003.46|10003.46|10006.66|10006.66|10002.89|10002.89|0
1654759740000|2022-06-09 07:29:00|10003.23|10003.23|10001.43|10001.43|10003.46|10003.46|10001.43|10001.43|0
1654759750000|2022-06-09 07:29:10|9999.92|9999.92|10001.04|10001.04|10001.44|10001.44|9999.92|9999.92|0
1654759760000|2022-06-09 07:29:20|10000.64|10000.64|10000.51|10000.51|10000.64|10000.64|10000.51|10000.51|0
1654759780000|2022-06-09 07:29:40|10000.67|10000.67|9999.9|9999.9|10000.67|10000.67|9999.9|9999.9|0
1654759790000|2022-06-09 07:29:50|9998.6|9998.6|9997.81|9997.81|9998.6|9998.6|9997.81|9997.81|0
1654759800000|2022-06-09 07:30:00|9997.67|9997.67|9997.49|9997.49|9997.67|9997.67|9997.26|9997.26|0
1654759810000|2022-06-09 07:30:10|9996.63|9996.63|9997.49|9997.49|9997.49|9997.49|9996.63|9996.63|0
1654759820000|2022-06-09 07:30:20|9997.27|9997.27|9997.05|9997.05|9997.27|9997.27|9997.05|9997.05|0
1654759830000|2022-06-09 07:30:30|9996.69|9996.69|9992.9|9992.9|9996.69|9996.69|9992.9|9992.9|0
1654759840000|2022-06-09 07:30:40|9990.91|9990.91|9989.46|9989.46|9990.91|9990.91|9989.46|9989.46|0
1654759850000|2022-06-09 07:30:50|9988.89|9988.89|9988.89|9988.89|9988.89|9988.89|9988.89|9988.89|0
1654759860000|2022-06-09 07:31:00|9988.6|9988.6|9982.93|9982.93|9988.6|9988.6|9982.93|9982.93|0
1654759870000|2022-06-09 07:31:10|9983.37|9983.37|9982.19|9982.19|9983.37|9983.37|9982.01|9982.01|0
1654759880000|2022-06-09 07:31:20|9982.49|9982.49|9984.31|9984.31|9984.61|9984.61|9982.49|9982.49|0
1654759890000|2022-06-09 07:31:30|9984.49|9984.49|9983.98|9983.98|9984.49|9984.49|9983.53|9983.53|0
1654759900000|2022-06-09 07:31:40|9984.16|9984.16|9983|9983|9984.16|9984.16|9982.28|9982.28|0
1654759910000|2022-06-09 07:31:50|9982.84|9982.84|9983.19|9983.19|9983.46|9983.46|9982.84|9982.84|0
1654759920000|2022-06-09 07:32:00|9983.37|9983.37|9983.37|9983.37|9983.6|9983.6|9983.37|9983.37|0
1654759930000|2022-06-09 07:32:10|9984.36|9984.36|9984.68|9984.68|9985.41|9985.41|9984.36|9984.36|0
1654759940000|2022-06-09 07:32:20|9984.55|9984.55|9984.68|9984.68|9984.68|9984.68|9984.55|9984.55|0
1654759950000|2022-06-09 07:32:30|9984.53|9984.53|9985.69|9985.69|9985.77|9985.77|9984.53|9984.53|0
1654759960000|2022-06-09 07:32:40|9986.01|9986.01|9986.01|9986.01|9986.01|9986.01|9986.01|9986.01|0
1654759970000|2022-06-09 07:32:50|9985.58|9985.58|9985.58|9985.58|9985.58|9985.58|9985.58|9985.58|0
1654759980000|2022-06-09 07:33:00|9986.3|9986.3|9986.3|9986.3|9986.3|9986.3|9986.3|9986.3|0
1654759990000|2022-06-09 07:33:10|9985.63|9985.63|9983.47|9983.47|9985.82|9985.82|9983.47|9983.47|0
1654760000000|2022-06-09 07:33:20|9983.11|9983.11|9983.02|9983.02|9983.5|9983.5|9983.02|9983.02|0
1654760010000|2022-06-09 07:33:30|9983.12|9983.12|9983.21|9983.21|9983.28|9983.28|9983.12|9983.12|0
1654760020000|2022-06-09 07:33:40|9983.99|9983.99|9983.99|9983.99|9983.99|9983.99|9983.99|9983.99|0
1654760030000|2022-06-09 07:33:50|9983.85|9983.85|9984.01|9984.01|9984.01|9984.01|9983.85|9983.85|0
1654760040000|2022-06-09 07:34:00|9983.14|9983.14|9980.39|9980.39|9983.14|9983.14|9980.39|9980.39|0
1654760050000|2022-06-09 07:34:10|9979.63|9979.63|9979.63|9979.63|9979.63|9979.63|9979.63|9979.63|0
1654760060000|2022-06-09 07:34:20|9978.39|9978.39|9977.96|9977.96|9978.39|9978.39|9977.81|9977.81|0
1654760070000|2022-06-09 07:34:30|9978.18|9978.18|9978.11|9978.11|9978.18|9978.18|9978.11|9978.11|0
1654760080000|2022-06-09 07:34:40|9977.73|9977.73|9977.96|9977.96|9978.52|9978.52|9977.73|9977.73|0
1654760090000|2022-06-09 07:34:50|9977.51|9977.51|9977.51|9977.51|9977.51|9977.51|9977.51|9977.51|0
1654760100000|2022-06-09 07:35:00|9977.65|9977.65|9975.86|9975.86|9977.65|9977.65|9975.86|9975.86|0
1654760110000|2022-06-09 07:35:10|9975.65|9975.65|9975.87|9975.87|9975.87|9975.87|9975.65|9975.65|0
1654760140000|2022-06-09 07:35:40|9975.64|9975.64|9975.64|9975.64|9975.64|9975.64|9975.64|9975.64|0
1654760170000|2022-06-09 07:36:10|9975.83|9975.83|9975.83|9975.83|9975.83|9975.83|9975.83|9975.83|0
1654760180000|2022-06-09 07:36:20|9975.4|9975.4|9975.4|9975.4|9975.4|9975.4|9975.4|9975.4|0
1654760190000|2022-06-09 07:36:30|9974.9|9974.9|9974.12|9974.12|9974.9|9974.9|9974.12|9974.12|0
1654760200000|2022-06-09 07:36:40|9974.19|9974.19|9974.71|9974.71|9975.56|9975.56|9974.19|9974.19|0
1654760210000|2022-06-09 07:36:50|9974.28|9974.28|9976.23|9976.23|9976.3|9976.3|9974.28|9974.28|0
1654760220000|2022-06-09 07:37:00|9976.46|9976.46|9976.62|9976.62|9976.78|9976.78|9976.46|9976.46|0
1654760240000|2022-06-09 07:37:20|9976.83|9976.83|9976.83|9976.83|9976.83|9976.83|9976.83|9976.83|0
1654760250000|2022-06-09 07:37:30|9977.01|9977.01|9977.01|9977.01|9977.01|9977.01|9977.01|9977.01|0
1654760270000|2022-06-09 07:37:50|9977.46|9977.46|9978.23|9978.23|9978.23|9978.23|9977.46|9977.46|0
1654760290000|2022-06-09 07:38:10|9978.08|9978.08|9978.08|9978.08|9978.08|9978.08|9978.08|9978.08|0
1654760300000|2022-06-09 07:38:20|9978.44|9978.44|9978.79|9978.79|9978.79|9978.79|9978.44|9978.44|0
1654760320000|2022-06-09 07:38:40|9978.93|9978.93|9978.93|9978.93|9978.93|9978.93|9978.93|9978.93|0
1654760330000|2022-06-09 07:38:50|9979.39|9979.39|9981.27|9981.27|9981.41|9981.41|9979.39|9979.39|0
1654760340000|2022-06-09 07:39:00|9981.96|9981.96|9984.24|9984.24|9984.24|9984.24|9981.96|9981.96|0
1654760350000|2022-06-09 07:39:10|9984.59|9984.59|9984.52|9984.52|9984.59|9984.59|9984.52|9984.52|0
1654760360000|2022-06-09 07:39:20|9984.38|9984.38|9984.06|9984.06|9984.38|9984.38|9984.06|9984.06|0
1654760370000|2022-06-09 07:39:30|9984.78|9984.78|9984.28|9984.28|9984.78|9984.78|9984.28|9984.28|0
1654760380000|2022-06-09 07:39:40|9984.48|9984.48|9985.17|9985.17|9985.6|9985.6|9984.32|9984.32|0
1654760390000|2022-06-09 07:39:50|9985|9985|9986.72|9986.72|9986.72|9986.72|9985|9985|0
1654760400000|2022-06-09 07:40:00|9987.5|9987.5|9988.82|9988.82|9988.82|9988.82|9987.43|9987.43|0
1654760410000|2022-06-09 07:40:10|9990.13|9990.13|9993.45|9993.45|9993.45|9993.45|9989.83|9989.83|0
1654760420000|2022-06-09 07:40:20|9993.98|9993.98|9992.05|9992.05|9993.98|9993.98|9992.05|9992.05|0
1654760430000|2022-06-09 07:40:30|9992.23|9992.23|9992.23|9992.23|9992.23|9992.23|9992.23|9992.23|0
1654760440000|2022-06-09 07:40:40|9992.3|9992.3|9992.3|9992.3|9992.3|9992.3|9992.3|9992.3|0
1654760450000|2022-06-09 07:40:50|9993.86|9993.86|9994.2|9994.2|9994.2|9994.2|9993.86|9993.86|0
1654760460000|2022-06-09 07:41:00|9994.85|9994.85|9994.85|9994.85|9994.85|9994.85|9994.85|9994.85|0
1654760470000|2022-06-09 07:41:10|9995.48|9995.48|9995.48|9995.48|9995.48|9995.48|9995.48|9995.48|0
1654760480000|2022-06-09 07:41:20|9995.57|9995.57|9999.38|9999.38|9999.38|9999.38|9995.57|9995.57|0
1654760490000|2022-06-09 07:41:30|9999.54|9999.54|9999.54|9999.54|9999.54|9999.54|9999.54|9999.54|0
1654760500000|2022-06-09 07:41:40|9999.64|9999.64|9999.64|9999.64|9999.64|9999.64|9999.64|9999.64|0
1654760510000|2022-06-09 07:41:50|9999.81|9999.81|10000.68|10000.68|10000.84|10000.84|9999.81|9999.81|0
1654760520000|2022-06-09 07:42:00|10000.46|10000.46|9999.71|9999.71|10000.46|10000.46|9999.57|9999.57|0
1654760530000|2022-06-09 07:42:10|10001.02|10001.02|10000.7|10000.7|10001.35|10001.35|10000.7|10000.7|0
1654760540000|2022-06-09 07:42:20|10000.85|10000.85|10000.85|10000.85|10000.85|10000.85|10000.85|10000.85|0
1654760550000|2022-06-09 07:42:30|10001.1|10001.1|10001.19|10001.19|10001.19|10001.19|10001.1|10001.1|0
1654760560000|2022-06-09 07:42:40|10001.11|10001.11|10000.79|10000.79|10001.11|10001.11|10000.79|10000.79|0
1654760570000|2022-06-09 07:42:50|10001.11|10001.11|9999.98|9999.98|10001.59|10001.59|9999.82|9999.82|0
1654760580000|2022-06-09 07:43:00|10000.35|10000.35|10002.02|10002.02|10002.36|10002.36|10000.35|10000.35|0
1654760590000|2022-06-09 07:43:10|10002.19|10002.19|10002.41|10002.41|10002.41|10002.41|10002.19|10002.19|0
1654760600000|2022-06-09 07:43:20|10002.73|10002.73|10001.59|10001.59|10002.73|10002.73|10001.59|10001.59|0
1654760610000|2022-06-09 07:43:30|10001.15|10001.15|10001.15|10001.15|10001.15|10001.15|10001.15|10001.15|0
1654760620000|2022-06-09 07:43:40|10001.6|10001.6|10001.6|10001.6|10001.6|10001.6|10001.6|10001.6|0
1654760630000|2022-06-09 07:43:50|10001.92|10001.92|10002.79|10002.79|10002.79|10002.79|10001.92|10001.92|0
1654760640000|2022-06-09 07:44:00|10002.6|10002.6|10003.83|10003.83|10004.09|10004.09|10002.6|10002.6|0
1654760650000|2022-06-09 07:44:10|10005.11|10005.11|10005.25|10005.25|10005.25|10005.25|10005.11|10005.11|0
1654760660000|2022-06-09 07:44:20|10005.12|10005.12|10005.28|10005.28|10005.28|10005.28|10005.12|10005.12|0
1654760670000|2022-06-09 07:44:30|10005.78|10005.78|10006.22|10006.22|10006.22|10006.22|10005.46|10005.46|0
1654760680000|2022-06-09 07:44:40|10006.69|10006.69|10006.69|10006.69|10006.69|10006.69|10006.69|10006.69|0
1654760700000|2022-06-09 07:45:00|10006.79|10006.79|10007.68|10007.68|10007.68|10007.68|10006.79|10006.79|0
1654760710000|2022-06-09 07:45:10|10007.92|10007.92|10007.55|10007.55|10007.92|10007.92|10007.55|10007.55|0
1654760720000|2022-06-09 07:45:20|10007.36|10007.36|10007.36|10007.36|10007.36|10007.36|10007.36|10007.36|0
1654760730000|2022-06-09 07:45:30|10007.84|10007.84|10007.39|10007.39|10007.84|10007.84|10007.39|10007.39|0
1654760740000|2022-06-09 07:45:40|10007.53|10007.53|10007.87|10007.87|10007.87|10007.87|10006.73|10006.73|0
1654760750000|2022-06-09 07:45:50|10007.43|10007.43|10006.31|10006.31|10007.87|10007.87|10006.31|10006.31|0
1654760760000|2022-06-09 07:46:00|10007.18|10007.18|10006.74|10006.74|10007.18|10007.18|10006.74|10006.74|0
1654760770000|2022-06-09 07:46:10|10007.18|10007.18|10007.11|10007.11|10007.18|10007.18|10007.11|10007.11|0
1654760780000|2022-06-09 07:46:20|10007.43|10007.43|10007.43|10007.43|10007.43|10007.43|10007.43|10007.43|0
1654760790000|2022-06-09 07:46:30|10007.67|10007.67|10008.09|10008.09|10008.27|10008.27|10007.67|10007.67|0
1654760800000|2022-06-09 07:46:40|10008.45|10008.45|10008.45|10008.45|10008.45|10008.45|10008.45|10008.45|0
1654760820000|2022-06-09 07:47:00|10007.58|10007.58|10007.93|10007.93|10007.93|10007.93|10007.58|10007.58|0
1654760830000|2022-06-09 07:47:10|10008.14|10008.14|10009.37|10009.37|10009.37|10009.37|10008.14|10008.14|0
1654760840000|2022-06-09 07:47:20|10009.64|10009.64|10009.93|10009.93|10009.93|10009.93|10009.5|10009.5|0
1654760850000|2022-06-09 07:47:30|10010.25|10010.25|10010.25|10010.25|10010.25|10010.25|10010.25|10010.25|0
1654760860000|2022-06-09 07:47:40|10010.44|10010.44|10009.44|10009.44|10010.81|10010.81|10009.44|10009.44|0
1654760870000|2022-06-09 07:47:50|10009.09|10009.09|10010.4|10010.4|10010.4|10010.4|10009.09|10009.09|0
1654760880000|2022-06-09 07:48:00|10010.22|10010.22|10011.67|10011.67|10012.1|10012.1|10010.22|10010.22|0
1654760890000|2022-06-09 07:48:10|10012.45|10012.45|10011.68|10011.68|10012.45|10012.45|10011.68|10011.68|0
1654760900000|2022-06-09 07:48:20|10011.22|10011.22|10011.23|10011.23|10011.89|10011.89|10011.2|10011.2|0
1654760920000|2022-06-09 07:48:40|10011.61|10011.61|10010.74|10010.74|10011.61|10011.61|10010.74|10010.74|0
1654760930000|2022-06-09 07:48:50|10011.21|10011.21|10011.21|10011.21|10011.21|10011.21|10011.21|10011.21|0
1654760940000|2022-06-09 07:49:00|10009.27|10009.27|10009.27|10009.27|10009.27|10009.27|10009.27|10009.27|0
1654760950000|2022-06-09 07:49:10|10009|10009|10009.2|10009.2|10009.2|10009.2|10008.93|10008.93|0
1654760960000|2022-06-09 07:49:20|10008.93|10008.93|10008.04|10008.04|10008.93|10008.93|10008.04|10008.04|0
1654760970000|2022-06-09 07:49:30|10007.66|10007.66|10007.56|10007.56|10007.66|10007.66|10007.56|10007.56|0
1654760980000|2022-06-09 07:49:40|10007.29|10007.29|10007.29|10007.29|10007.29|10007.29|10007.29|10007.29|0
1654760990000|2022-06-09 07:49:50|10006.41|10006.41|10006.5|10006.5|10006.59|10006.59|10006.41|10006.41|0
1654761000000|2022-06-09 07:50:00|10004.94|10004.94|10005.2|10005.2|10005.2|10005.2|10004.88|10004.88|0
1654761010000|2022-06-09 07:50:10|10005.13|10005.13|10005.36|10005.36|10005.36|10005.36|10005.13|10005.13|0
1654761020000|2022-06-09 07:50:20|10006.14|10006.14|10006.91|10006.91|10006.91|10006.91|10006.14|10006.14|0
1654761030000|2022-06-09 07:50:30|10007.15|10007.15|10007.71|10007.71|10007.71|10007.71|10007.15|10007.15|0
1654761040000|2022-06-09 07:50:40|10008.37|10008.37|10008.14|10008.14|10008.37|10008.37|10008.14|10008.14|0
1654761050000|2022-06-09 07:50:50|10007.89|10007.89|10008.9|10008.9|10008.9|10008.9|10007.77|10007.77|0
1654761060000|2022-06-09 07:51:00|10008.81|10008.81|10011.21|10011.21|10011.21|10011.21|10008.81|10008.81|0
1654761070000|2022-06-09 07:51:10|10010.68|10010.68|10012.01|10012.01|10012.01|10012.01|10010.68|10010.68|0
1654761080000|2022-06-09 07:51:20|10012.65|10012.65|10015.19|10015.19|10015.19|10015.19|10012.65|10012.65|0
1654761090000|2022-06-09 07:51:30|10015.62|10015.62|10015.07|10015.07|10015.62|10015.62|10015.07|10015.07|0
1654761100000|2022-06-09 07:51:40|10015.46|10015.46|10015.01|10015.01|10015.59|10015.59|10015.01|10015.01|0
1654761110000|2022-06-09 07:51:50|10014.78|10014.78|10014.78|10014.78|10014.78|10014.78|10014.78|10014.78|0
1654761120000|2022-06-09 07:52:00|10014.94|10014.94|10015.86|10015.86|10015.86|10015.86|10014.94|10014.94|0
1654761130000|2022-06-09 07:52:10|10016.08|10016.08|10015.55|10015.55|10016.08|10016.08|10015.55|10015.55|0
1654761140000|2022-06-09 07:52:20|10016.26|10016.26|10016.22|10016.22|10016.44|10016.44|10016.22|10016.22|0
1654761150000|2022-06-09 07:52:30|10015.78|10015.78|10015.78|10015.78|10015.78|10015.78|10015.78|10015.78|0
1654761170000|2022-06-09 07:52:50|10015.69|10015.69|10015.69|10015.69|10015.87|10015.87|10015.6|10015.6|0
1654761230000|2022-06-09 07:53:50|10014.99|10014.99|10014.99|10014.99|10014.99|10014.99|10014.81|10014.81|0
1654761240000|2022-06-09 07:54:00|10015.21|10015.21|10014.99|10014.99|10015.21|10015.21|10014.99|10014.99|0
1654761250000|2022-06-09 07:54:10|10014.8|10014.8|10014.52|10014.52|10014.8|10014.8|10014.52|10014.52|0
1654761260000|2022-06-09 07:54:20|10015.2|10015.2|10014.55|10014.55|10015.2|10015.2|10014.55|10014.55|0
1654761270000|2022-06-09 07:54:30|10014.69|10014.69|10014.41|10014.41|10014.69|10014.69|10014.41|10014.41|0
1654761280000|2022-06-09 07:54:40|10014.28|10014.28|10012.4|10012.4|10014.28|10014.28|10012.4|10012.4|0
1654761290000|2022-06-09 07:54:50|10011.03|10011.03|10011.03|10011.03|10011.03|10011.03|10011.03|10011.03|0
1654761300000|2022-06-09 07:55:00|10011.81|10011.81|10011.72|10011.72|10011.81|10011.81|10011.36|10011.36|0
1654761310000|2022-06-09 07:55:10|10011.55|10011.55|10011.33|10011.33|10011.55|10011.55|10011.19|10011.19|0
1654761320000|2022-06-09 07:55:20|10011.14|10011.14|10011.09|10011.09|10011.42|10011.42|10011.09|10011.09|0
1654761340000|2022-06-09 07:55:40|10010.31|10010.31|10010.31|10010.31|10010.31|10010.31|10010.31|10010.31|0
1654761360000|2022-06-09 07:56:00|10010.08|10010.08|10009.72|10009.72|10010.08|10010.08|10009.72|10009.72|0
1654761370000|2022-06-09 07:56:10|10011.43|10011.43|10011.43|10011.43|10011.43|10011.43|10011.43|10011.43|0
1654761390000|2022-06-09 07:56:30|10010.93|10010.93|10010.93|10010.93|10010.93|10010.93|10010.93|10010.93|0
1654761400000|2022-06-09 07:56:40|10012.21|10012.21|10013.85|10013.85|10013.85|10013.85|10012.21|10012.21|0
1654761410000|2022-06-09 07:56:50|10013|10013|10013|10013|10013|10013|10013|10013|0
1654761420000|2022-06-09 07:57:00|10013.23|10013.23|10012.34|10012.34|10013.23|10013.23|10012.34|10012.34|0
1654761430000|2022-06-09 07:57:10|10009.5|10009.5|10009.5|10009.5|10009.5|10009.5|10009.5|10009.5|0
1654761440000|2022-06-09 07:57:20|10009.14|10009.14|10005.07|10005.07|10009.14|10009.14|10005.07|10005.07|0
1654761450000|2022-06-09 07:57:30|10005.29|10005.29|10004.96|10004.96|10005.29|10005.29|10004.96|10004.96|0
1654761460000|2022-06-09 07:57:40|10004.77|10004.77|10004.77|10004.77|10004.77|10004.77|10004.77|10004.77|0
1654761470000|2022-06-09 07:57:50|10005.3|10005.3|10005.3|10005.3|10005.3|10005.3|10005.3|10005.3|0
1654761480000|2022-06-09 07:58:00|10005.21|10005.21|10005.56|10005.56|10005.56|10005.56|10005.21|10005.21|0
1654761490000|2022-06-09 07:58:10|10006|10006|10005.18|10005.18|10006|10006|10004.83|10004.83|0
1654761500000|2022-06-09 07:58:20|10005.41|10005.41|10005.41|10005.41|10005.41|10005.41|10005.41|10005.41|0
1654761520000|2022-06-09 07:58:40|10006.19|10006.19|10006.26|10006.26|10006.26|10006.26|10006.19|10006.19|0
1654761530000|2022-06-09 07:58:50|10005.75|10005.75|10005.75|10005.75|10005.75|10005.75|10005.75|10005.75|0
1654761540000|2022-06-09 07:59:00|10005.51|10005.51|10005.73|10005.73|10005.73|10005.73|10005.51|10005.51|0
1654761550000|2022-06-09 07:59:10|10006.51|10006.51|10006.62|10006.62|10006.62|10006.62|10006.28|10006.28|0
1654761570000|2022-06-09 07:59:30|10006.53|10006.53|10007.01|10007.01|10007.01|10007.01|10006.53|10006.53|0
1654761590000|2022-06-09 07:59:50|10007.1|10007.1|10007.06|10007.06|10007.28|10007.28|10007.06|10007.06|0
1654761600000|2022-06-09 08:00:00|10006.82|10006.82|10005.95|10005.95|10006.82|10006.82|10005.95|10005.95|0
1654761610000|2022-06-09 08:00:10|10005.86|10005.86|10005.33|10005.33|10005.86|10005.86|10005.33|10005.33|0
1654761620000|2022-06-09 08:00:20|10005.15|10005.15|10005.33|10005.33|10005.33|10005.33|10005.15|10005.15|0
1654761630000|2022-06-09 08:00:30|10005.42|10005.42|10003.13|10003.13|10005.42|10005.42|10003.13|10003.13|0
1654761640000|2022-06-09 08:00:40|10001.85|10001.85|10001.85|10001.85|10001.85|10001.85|10001.85|10001.85|0
1654761650000|2022-06-09 08:00:50|10002.02|10002.02|10001.67|10001.67|10002.02|10002.02|10001.67|10001.67|0
1654761660000|2022-06-09 08:01:00|10000.82|10000.82|10000.55|10000.55|10000.82|10000.82|10000.55|10000.55|0
1654761670000|2022-06-09 08:01:10|10000.37|10000.37|10000.37|10000.37|10000.37|10000.37|10000.37|10000.37|0
1654761720000|2022-06-09 08:02:00|10000.19|10000.19|10000.19|10000.19|10000.19|10000.19|10000.19|10000.19|0
1654761740000|2022-06-09 08:02:20|10000.01|10000.01|9998.88|9998.88|10000.01|10000.01|9998.88|9998.88|0
1654761760000|2022-06-09 08:02:40|9998.7|9998.7|9998.7|9998.7|9998.7|9998.7|9998.7|9998.7|0
1654761770000|2022-06-09 08:02:50|9996.08|9996.08|9996.08|9996.08|9996.08|9996.08|9996.08|9996.08|0
1654761780000|2022-06-09 08:03:00|9995.72|9995.72|9990.85|9990.85|9996.08|9996.08|9990.63|9990.63|0
1654761790000|2022-06-09 08:03:10|9990.94|9990.94|9991.06|9991.06|9991.18|9991.18|9990.56|9990.56|0
1654761800000|2022-06-09 08:03:20|9990.63|9990.63|9989.1|9989.1|9990.63|9990.63|9989.1|9989.1|0
1654761810000|2022-06-09 08:03:30|9989.22|9989.22|9987.89|9987.89|9989.58|9989.58|9987.89|9987.89|0
1654761820000|2022-06-09 08:03:40|9988.34|9988.34|9988.5|9988.5|9988.5|9988.5|9988.34|9988.34|0
1654761830000|2022-06-09 08:03:50|9989.49|9989.49|9990.72|9990.72|9990.72|9990.72|9989.16|9989.16|0
1654761840000|2022-06-09 08:04:00|9990.54|9990.54|9990.38|9990.38|9990.54|9990.54|9990.38|9990.38|0
1654761850000|2022-06-09 08:04:10|9990.16|9990.16|9990.16|9990.16|9990.16|9990.16|9990.16|9990.16|0
1654761890000|2022-06-09 08:04:50|9991.44|9991.44|9991.44|9991.44|9991.44|9991.44|9991.44|9991.44|0
1654761910000|2022-06-09 08:05:10|9991.62|9991.62|9990.74|9990.74|9991.62|9991.62|9990.74|9990.74|0
1654761920000|2022-06-09 08:05:20|9990.56|9990.56|9990.11|9990.11|9990.56|9990.56|9990.11|9990.11|0
1654761930000|2022-06-09 08:05:30|9989.13|9989.13|9989.03|9989.03|9989.25|9989.25|9989.03|9989.03|0
1654761940000|2022-06-09 08:05:40|9988.81|9988.81|9988.29|9988.29|9989.36|9989.36|9988.29|9988.29|0
1654761950000|2022-06-09 08:05:50|9988.54|9988.54|9989.03|9989.03|9989.03|9989.03|9988.54|9988.54|0
1654761960000|2022-06-09 08:06:00|9988.25|9988.25|9985.49|9985.49|9988.25|9988.25|9985.49|9985.49|0
1654761970000|2022-06-09 08:06:10|9985.24|9985.24|9984.92|9984.92|9985.24|9985.24|9984.92|9984.92|0
1654761980000|2022-06-09 08:06:20|9984.44|9984.44|9984.16|9984.16|9984.46|9984.46|9984.01|9984.01|0
1654761990000|2022-06-09 08:06:30|9983.81|9983.81|9983.81|9983.81|9983.81|9983.81|9983.81|9983.81|0
1654762000000|2022-06-09 08:06:40|9984.04|9984.04|9984.82|9984.82|9984.82|9984.82|9984.04|9984.04|0
1654762010000|2022-06-09 08:06:50|9984.62|9984.62|9984.82|9984.82|9984.82|9984.82|9984.62|9984.62|0
1654762040000|2022-06-09 08:07:20|9985.87|9985.87|9985.87|9985.87|9985.87|9985.87|9985.87|9985.87|0
1654762050000|2022-06-09 08:07:30|9986.1|9986.1|9986.1|9986.1|9986.1|9986.1|9986.1|9986.1|0
1654762070000|2022-06-09 08:07:50|9985.87|9985.87|9983.94|9983.94|9985.87|9985.87|9983.94|9983.94|0
1654762080000|2022-06-09 08:08:00|9983.51|9983.51|9981.13|9981.13|9983.51|9983.51|9981.13|9981.13|0
1654762090000|2022-06-09 08:08:10|9981.28|9981.28|9980.5|9980.5|9981.28|9981.28|9980.5|9980.5|0
1654762100000|2022-06-09 08:08:20|9980.67|9980.67|9980.52|9980.52|9980.97|9980.97|9980.52|9980.52|0
1654762120000|2022-06-09 08:08:40|9980.75|9980.75|9980.53|9980.53|9980.75|9980.75|9980.53|9980.53|0
1654762140000|2022-06-09 08:09:00|9980.32|9980.32|9980.14|9980.14|9980.32|9980.32|9980.14|9980.14|0
1654762160000|2022-06-09 08:09:20|9979.27|9979.27|9979.27|9979.27|9979.27|9979.27|9979.27|9979.27|0
1654762170000|2022-06-09 08:09:30|9979.2|9979.2|9978.86|9978.86|9979.2|9979.2|9978.86|9978.86|0
1654762180000|2022-06-09 08:09:40|9979.19|9979.19|9979.26|9979.26|9979.26|9979.26|9979.19|9979.19|0
1654762190000|2022-06-09 08:09:50|9979.7|9979.7|9979.92|9979.92|9979.92|9979.92|9979.7|9979.7|0
1654762200000|2022-06-09 08:10:00|9980.71|9980.71|9980.71|9980.71|9980.71|9980.71|9980.71|9980.71|0
1654762210000|2022-06-09 08:10:10|9981.37|9981.37|9981.37|9981.37|9981.37|9981.37|9981.37|9981.37|0
1654762220000|2022-06-09 08:10:20|9981.79|9981.79|9981.67|9981.67|9981.79|9981.79|9981.67|9981.67|0
1654762230000|2022-06-09 08:10:30|9981.9|9981.9|9982.12|9982.12|9982.12|9982.12|9981.9|9981.9|0
1654762240000|2022-06-09 08:10:40|9982.74|9982.74|9983.24|9983.24|9983.24|9983.24|9982.74|9982.74|0
1654762250000|2022-06-09 08:10:50|9982.74|9982.74|9982.74|9982.74|9982.74|9982.74|9982.74|9982.74|0
1654762260000|2022-06-09 08:11:00|9982.99|9982.99|9982.99|9982.99|9982.99|9982.99|9982.99|9982.99|0
1654762270000|2022-06-09 08:11:10|9982.74|9982.74|9983.42|9983.42|9983.42|9983.42|9982.74|9982.74|0
1654762280000|2022-06-09 08:11:20|9983.05|9983.05|9982.67|9982.67|9983.05|9983.05|9982.67|9982.67|0
1654762290000|2022-06-09 08:11:30|9982.9|9982.9|9982.95|9982.95|9982.95|9982.95|9982.58|9982.58|0
1654762310000|2022-06-09 08:11:50|9983.38|9983.38|9983.63|9983.63|9984|9984|9983.38|9983.38|0
1654762320000|2022-06-09 08:12:00|9983.18|9983.18|9983.68|9983.68|9983.68|9983.68|9983.18|9983.18|0
1654762330000|2022-06-09 08:12:10|9983.43|9983.43|9981.62|9981.62|9983.43|9983.43|9981.62|9981.62|0
1654762340000|2022-06-09 08:12:20|9981.74|9981.74|9980.33|9980.33|9981.74|9981.74|9980.33|9980.33|0
1654762350000|2022-06-09 08:12:30|9981.08|9981.08|9980.44|9980.44|9981.08|9981.08|9980.44|9980.44|0
1654762360000|2022-06-09 08:12:40|9980.65|9980.65|9980.65|9980.65|9980.65|9980.65|9980.65|9980.65|0
1654762380000|2022-06-09 08:13:00|9981.01|9981.01|9981.29|9981.29|9981.29|9981.29|9980.56|9980.56|0
1654762400000|2022-06-09 08:13:20|9981.5|9981.5|9981.41|9981.41|9981.5|9981.5|9981.41|9981.41|0
1654762410000|2022-06-09 08:13:30|9981.54|9981.54|9981.42|9981.42|9981.54|9981.54|9981.38|9981.38|0
1654762420000|2022-06-09 08:13:40|9980.16|9980.16|9980.15|9980.15|9980.16|9980.16|9979.69|9979.69|0
1654762440000|2022-06-09 08:14:00|9980.06|9980.06|9977.32|9977.32|9980.06|9980.06|9977.32|9977.32|0
1654762450000|2022-06-09 08:14:10|9977.17|9977.17|9976.95|9976.95|9977.17|9977.17|9976.95|9976.95|0
1654762460000|2022-06-09 08:14:20|9976.81|9976.81|9976.81|9976.81|9976.81|9976.81|9976.81|9976.81|0
1654762470000|2022-06-09 08:14:30|9976.43|9976.43|9976.43|9976.43|9976.43|9976.43|9976.43|9976.43|0
1654762490000|2022-06-09 08:14:50|9975.94|9975.94|9976.06|9976.06|9976.06|9976.06|9975.69|9975.69|0
1654762500000|2022-06-09 08:15:00|9975.89|9975.89|9974.32|9974.32|9975.89|9975.89|9974.32|9974.32|0
1654762510000|2022-06-09 08:15:10|9974.41|9974.41|9974.41|9974.41|9974.41|9974.41|9974.41|9974.41|0
1654762520000|2022-06-09 08:15:20|9974.59|9974.59|9977.22|9977.22|9977.4|9977.4|9974.59|9974.59|0
1654762540000|2022-06-09 08:15:40|9977.93|9977.93|9978.62|9978.62|9978.62|9978.62|9977.93|9977.93|0
1654762550000|2022-06-09 08:15:50|9978.84|9978.84|9979.19|9979.19|9979.19|9979.19|9978.84|9978.84|0
1654762560000|2022-06-09 08:16:00|9979|9979|9977.93|9977.93|9979.45|9979.45|9977.93|9977.93|0
1654762580000|2022-06-09 08:16:20|9978.71|9978.71|9978.94|9978.94|9978.94|9978.94|9978.71|9978.71|0
1654762600000|2022-06-09 08:16:40|9978.76|9978.76|9978.55|9978.55|9978.76|9978.76|9978.55|9978.55|0
1654762610000|2022-06-09 08:16:50|9978.3|9978.3|9978.65|9978.65|9978.65|9978.65|9978.3|9978.3|0
1654762630000|2022-06-09 08:17:10|9977.34|9977.34|9978.21|9978.21|9978.21|9978.21|9977.34|9977.34|0
1654762640000|2022-06-09 08:17:20|9978.04|9978.04|9978.29|9978.29|9978.29|9978.29|9978.04|9978.04|0
1654762660000|2022-06-09 08:17:40|9978.78|9978.78|9978.57|9978.57|9978.91|9978.91|9978.45|9978.45|0
1654762670000|2022-06-09 08:17:50|9978.93|9978.93|9979.61|9979.61|9979.61|9979.61|9978.93|9978.93|0
1654762680000|2022-06-09 08:18:00|9980.27|9980.27|9980.27|9980.27|9980.27|9980.27|9980.27|9980.27|0
1654762690000|2022-06-09 08:18:10|9980.52|9980.52|9980.52|9980.52|9980.52|9980.52|9980.52|9980.52|0
1654762700000|2022-06-09 08:18:20|9980.03|9980.03|9980.15|9980.15|9980.15|9980.15|9980.03|9980.03|0
1654762710000|2022-06-09 08:18:30|9980.43|9980.43|9980.43|9980.43|9980.43|9980.43|9980.43|9980.43|0
1654762720000|2022-06-09 08:18:40|9980|9980|9980|9980|9980|9980|9980|9980|0
1654762730000|2022-06-09 08:18:50|9980.13|9980.13|9980.13|9980.13|9980.13|9980.13|9980.13|9980.13|0
1654762740000|2022-06-09 08:19:00|9981.45|9981.45|9981.45|9981.45|9981.45|9981.45|9981.45|9981.45|0
1654762780000|2022-06-09 08:19:40|9981.22|9981.22|9977.55|9977.55|9981.22|9981.22|9977.55|9977.55|0
1654762800000|2022-06-09 08:20:00|9976.89|9976.89|9977.04|9977.04|9977.04|9977.04|9976.89|9976.89|0
1654762810000|2022-06-09 08:20:10|9976.92|9976.92|9977.36|9977.36|9977.36|9977.36|9976.92|9976.92|0
1654762820000|2022-06-09 08:20:20|9978.64|9978.64|9978.42|9978.42|9978.64|9978.64|9978.42|9978.42|0
1654762830000|2022-06-09 08:20:30|9978.61|9978.61|9977.38|9977.38|9978.61|9978.61|9977.24|9977.24|0
1654762850000|2022-06-09 08:20:50|9977.24|9977.24|9976.29|9976.29|9977.24|9977.24|9976.29|9976.29|0
1654762860000|2022-06-09 08:21:00|9976.16|9976.16|9976.38|9976.38|9976.46|9976.46|9976.04|9976.04|0
1654762870000|2022-06-09 08:21:10|9976.63|9976.63|9976.55|9976.55|9976.63|9976.63|9976.55|9976.55|0
1654762880000|2022-06-09 08:21:20|9976.39|9976.39|9976.16|9976.16|9976.6|9976.6|9976.16|9976.16|0
1654762890000|2022-06-09 08:21:30|9975.91|9975.91|9975.91|9975.91|9975.91|9975.91|9975.91|9975.91|0
1654762910000|2022-06-09 08:21:50|9975.48|9975.48|9975.48|9975.48|9975.48|9975.48|9975.48|9975.48|0
1654762920000|2022-06-09 08:22:00|9975.62|9975.62|9977.88|9977.88|9977.88|9977.88|9975.62|9975.62|0
1654762930000|2022-06-09 08:22:10|9977.22|9977.22|9977.63|9977.63|9977.63|9977.63|9977.22|9977.22|0
1654762950000|2022-06-09 08:22:30|9977.84|9977.84|9978.69|9978.69|9978.69|9978.69|9977.84|9977.84|0
1654762960000|2022-06-09 08:22:40|9978.87|9978.87|9979.99|9979.99|9980.15|9980.15|9978.87|9978.87|0
1654762970000|2022-06-09 08:22:50|9979.21|9979.21|9979.05|9979.05|9979.21|9979.21|9979.05|9979.05|0
1654762980000|2022-06-09 08:23:00|9978.5|9978.5|9978.14|9978.14|9978.5|9978.5|9978.14|9978.14|0
1654763000000|2022-06-09 08:23:20|9979.13|9979.13|9979.13|9979.13|9979.13|9979.13|9979.13|9979.13|0
1654763020000|2022-06-09 08:23:40|9979.32|9979.32|9979.33|9979.33|9979.33|9979.33|9978.95|9978.95|0
1654763030000|2022-06-09 08:23:50|9979.06|9979.06|9979.06|9979.06|9979.06|9979.06|9979.06|9979.06|0
1654763040000|2022-06-09 08:24:00|9979.24|9979.24|9979.33|9979.33|9979.33|9979.33|9979.15|9979.15|0
1654763050000|2022-06-09 08:24:10|9979.06|9979.06|9979.7|9979.7|9979.79|9979.79|9979.06|9979.06|0
1654763060000|2022-06-09 08:24:20|9980.15|9980.15|9979.76|9979.76|9980.84|9980.84|9979.76|9979.76|0
1654763080000|2022-06-09 08:24:40|9980.24|9980.24|9980.82|9980.82|9980.91|9980.91|9980.24|9980.24|0
1654763090000|2022-06-09 08:24:50|9981.26|9981.26|9981.1|9981.1|9981.26|9981.26|9981.1|9981.1|0
1654763100000|2022-06-09 08:25:00|9980.92|9980.92|9981.28|9981.28|9981.28|9981.28|9980.92|9980.92|0
1654763120000|2022-06-09 08:25:20|9980.92|9980.92|9980.14|9980.14|9980.92|9980.92|9980.14|9980.14|0
1654763140000|2022-06-09 08:25:40|9979.72|9979.72|9979.39|9979.39|9979.72|9979.72|9979.39|9979.39|0
1654763150000|2022-06-09 08:25:50|9979.21|9979.21|9978.78|9978.78|9979.21|9979.21|9978.34|9978.34|0
1654763180000|2022-06-09 08:26:20|9978.35|9978.35|9978.35|9978.35|9978.35|9978.35|9978.35|9978.35|0
1654763190000|2022-06-09 08:26:30|9978.44|9978.44|9978.44|9978.44|9978.44|9978.44|9978.44|9978.44|0
1654763200000|2022-06-09 08:26:40|9978.67|9978.67|9978.67|9978.67|9978.67|9978.67|9978.67|9978.67|0
1654763220000|2022-06-09 08:27:00|9977.68|9977.68|9976.93|9976.93|9977.68|9977.68|9976.93|9976.93|0
1654763230000|2022-06-09 08:27:10|9976.65|9976.65|9976.87|9976.87|9976.87|9976.87|9976.65|9976.65|0
1654763240000|2022-06-09 08:27:20|9977|9977|9976.55|9976.55|9977|9977|9976.55|9976.55|0
1654763250000|2022-06-09 08:27:30|9976.69|9976.69|9976.83|9976.83|9976.83|9976.83|9976.69|9976.69|0
1654763260000|2022-06-09 08:27:40|9977.01|9977.01|9977.36|9977.36|9977.36|9977.36|9977.01|9977.01|0
1654763270000|2022-06-09 08:27:50|9976.93|9976.93|9977.36|9977.36|9977.36|9977.36|9976.93|9976.93|0
1654763290000|2022-06-09 08:28:10|9977.54|9977.54|9978.09|9978.09|9978.09|9978.09|9977.54|9977.54|0
1654763300000|2022-06-09 08:28:20|9977.8|9977.8|9977.4|9977.4|9977.8|9977.8|9977.02|9977.02|0
1654763340000|2022-06-09 08:29:00|9977.28|9977.28|9976.93|9976.93|9977.28|9977.28|9976.93|9976.93|0
1654763350000|2022-06-09 08:29:10|9976.84|9976.84|9976.84|9976.84|9976.84|9976.84|9976.84|9976.84|0
1654763380000|2022-06-09 08:29:40|9977.28|9977.28|9977.28|9977.28|9977.28|9977.28|9977.28|9977.28|0
1654763390000|2022-06-09 08:29:50|9977.1|9977.1|9977.1|9977.1|9977.1|9977.1|9977.1|9977.1|0
1654763400000|2022-06-09 08:30:00|9977.25|9977.25|9977.1|9977.1|9977.25|9977.25|9976.87|9976.87|0
1654763410000|2022-06-09 08:30:10|9976.8|9976.8|9977.05|9977.05|9977.05|9977.05|9976.8|9976.8|0
1654763420000|2022-06-09 08:30:20|9977.27|9977.27|9977.27|9977.27|9977.27|9977.27|9977.27|9977.27|0
1654763430000|2022-06-09 08:30:30|9977.51|9977.51|9977.51|9977.51|9977.51|9977.51|9977.51|9977.51|0
1654763440000|2022-06-09 08:30:40|9977.98|9977.98|9977.98|9977.98|9977.98|9977.98|9977.98|9977.98|0
1654763460000|2022-06-09 08:31:00|9978.23|9978.23|9978.39|9978.39|9978.39|9978.39|9978.23|9978.23|0
1654763470000|2022-06-09 08:31:10|9978.62|9978.62|9979.97|9979.97|9979.97|9979.97|9978.41|9978.41|0
1654763480000|2022-06-09 08:31:20|9980.16|9980.16|9980.16|9980.16|9980.16|9980.16|9980.16|9980.16|0
1654763490000|2022-06-09 08:31:30|9980.62|9980.62|9981.4|9981.4|9981.4|9981.4|9980.62|9980.62|0
1654763500000|2022-06-09 08:31:40|9981.63|9981.63|9981.63|9981.63|9981.63|9981.63|9981.63|9981.63|0
1654763510000|2022-06-09 08:31:50|9981.76|9981.76|9984.26|9984.26|9984.36|9984.36|9981.76|9981.76|0
1654763530000|2022-06-09 08:32:10|9985.04|9985.04|9985.84|9985.84|9985.84|9985.84|9985.04|9985.04|0
1654763540000|2022-06-09 08:32:20|9986.27|9986.27|9986.64|9986.64|9986.64|9986.64|9986.27|9986.27|0
1654763550000|2022-06-09 08:32:30|9985.77|9985.77|9987.28|9987.28|9987.28|9987.28|9985.77|9985.77|0
1654763570000|2022-06-09 08:32:50|9988.15|9988.15|9988.15|9988.15|9988.15|9988.15|9988.15|9988.15|0
1654763580000|2022-06-09 08:33:00|9988.34|9988.34|9987.9|9987.9|9988.34|9988.34|9987.9|9987.9|0
1654763590000|2022-06-09 08:33:10|9987.03|9987.03|9986.15|9986.15|9987.03|9987.03|9986.15|9986.15|0
1654763600000|2022-06-09 08:33:20|9986.38|9986.38|9986.61|9986.61|9986.61|9986.61|9986.15|9986.15|0
1654763610000|2022-06-09 08:33:30|9987.66|9987.66|9988.02|9988.02|9988.02|9988.02|9987.66|9987.66|0
1654763620000|2022-06-09 08:33:40|9988.42|9988.42|9988.67|9988.67|9988.67|9988.67|9988.42|9988.42|0
1654763630000|2022-06-09 08:33:50|9988.89|9988.89|9989.12|9989.12|9989.12|9989.12|9988.89|9988.89|0
1654763650000|2022-06-09 08:34:10|9990.03|9990.03|9990.73|9990.73|9990.81|9990.81|9990.03|9990.03|0
1654763660000|2022-06-09 08:34:20|9991.02|9991.02|9991.02|9991.02|9991.02|9991.02|9991.02|9991.02|0
1654763690000|2022-06-09 08:34:50|9992.76|9992.76|9994.75|9994.75|9994.97|9994.97|9992.76|9992.76|0
1654763700000|2022-06-09 08:35:00|9994.31|9994.31|9996.96|9996.96|9996.96|9996.96|9994.31|9994.31|0
1654763710000|2022-06-09 08:35:10|9996.73|9996.73|9996.96|9996.96|9996.96|9996.96|9996.73|9996.73|0
1654763720000|2022-06-09 08:35:20|9996.52|9996.52|9996.04|9996.04|9997.18|9997.18|9995.86|9995.86|0
1654763730000|2022-06-09 08:35:30|9996.18|9996.18|9997.93|9997.93|9997.93|9997.93|9996.18|9996.18|0
1654763740000|2022-06-09 08:35:40|9998.08|9998.08|9998.71|9998.71|9998.71|9998.71|9998.08|9998.08|0
1654763750000|2022-06-09 08:35:50|9998.56|9998.56|9998.56|9998.56|9998.56|9998.56|9998.56|9998.56|0
1654763760000|2022-06-09 08:36:00|9999.16|9999.16|9999.16|9999.16|9999.16|9999.16|9999.16|9999.16|0
1654763780000|2022-06-09 08:36:20|10000.03|10000.03|10000.03|10000.03|10000.03|10000.03|10000.03|10000.03|0
1654763790000|2022-06-09 08:36:30|10000.21|10000.21|10001.32|10001.32|10001.32|10001.32|10000.21|10000.21|0
1654763800000|2022-06-09 08:36:40|10003.87|10003.87|10007|10007|10007|10007|10003.87|10003.87|0
1654763810000|2022-06-09 08:36:50|10007.43|10007.43|10008.08|10008.08|10008.08|10008.08|10007.43|10007.43|0
1654763820000|2022-06-09 08:37:00|10008.44|10008.44|10008.44|10008.44|10008.44|10008.44|10008.44|10008.44|0
1654763830000|2022-06-09 08:37:10|10008.82|10008.82|10010.98|10010.98|10010.98|10010.98|10008.82|10008.82|0
1654763840000|2022-06-09 08:37:20|10011.14|10011.14|10010.24|10010.24|10011.14|10011.14|10010.24|10010.24|0
1654763850000|2022-06-09 08:37:30|10009.88|10009.88|10009.88|10009.88|10009.88|10009.88|10009.88|10009.88|0
1654763870000|2022-06-09 08:37:50|10010.33|10010.33|10010.33|10010.33|10010.33|10010.33|10010.33|10010.33|0
1654763880000|2022-06-09 08:38:00|10009.86|10009.86|10011.06|10011.06|10011.52|10011.52|10009.56|10009.56|0
1654763890000|2022-06-09 08:38:10|10011.2|10011.2|10011.2|10011.2|10011.2|10011.2|10011.2|10011.2|0
1654763910000|2022-06-09 08:38:30|10011.62|10011.62|10011.69|10011.69|10011.69|10011.69|10011.62|10011.62|0
1654763920000|2022-06-09 08:38:40|10011.47|10011.47|10011.55|10011.55|10011.67|10011.67|10011.47|10011.47|0
1654763930000|2022-06-09 08:38:50|10012.46|10012.46|10012.46|10012.46|10012.46|10012.46|10012.46|10012.46|0
1654763940000|2022-06-09 08:39:00|10012.85|10012.85|10012.32|10012.32|10012.85|10012.85|10012.06|10012.06|0
1654763950000|2022-06-09 08:39:10|10012.16|10012.16|10011.98|10011.98|10012.16|10012.16|10011.98|10011.98|0
1654763970000|2022-06-09 08:39:30|10011.11|10011.11|10011.11|10011.11|10011.34|10011.34|10011.11|10011.11|0
1654763980000|2022-06-09 08:39:40|10011.55|10011.55|10011.55|10011.55|10011.55|10011.55|10011.55|10011.55|0
1654763990000|2022-06-09 08:39:50|10011.42|10011.42|10011.86|10011.86|10011.86|10011.86|10011.42|10011.42|0
1654764000000|2022-06-09 08:40:00|10012.08|10012.08|10011.86|10011.86|10012.08|10012.08|10011.86|10011.86|0
1654764010000|2022-06-09 08:40:10|10012.35|10012.35|10012.35|10012.35|10012.35|10012.35|10012.35|10012.35|0
1654764030000|2022-06-09 08:40:30|10011.92|10011.92|10012.35|10012.35|10012.35|10012.35|10011.92|10011.92|0
1654764040000|2022-06-09 08:40:40|10012.71|10012.71|10012.53|10012.53|10012.71|10012.71|10012.53|10012.53|0
1654764050000|2022-06-09 08:40:50|10013|10013|10013.28|10013.28|10013.28|10013.28|10012.91|10012.91|0
1654764070000|2022-06-09 08:41:10|10012.93|10012.93|10012.93|10012.93|10012.93|10012.93|10012.93|10012.93|0
1654764080000|2022-06-09 08:41:20|10012.47|10012.47|10012.47|10012.47|10012.47|10012.47|10012.47|10012.47|0
1654764090000|2022-06-09 08:41:30|10011.69|10011.69|10011.45|10011.45|10011.69|10011.69|10011.45|10011.45|0
1654764100000|2022-06-09 08:41:40|10011.63|10011.63|10011.63|10011.63|10011.63|10011.63|10011.63|10011.63|0
1654764120000|2022-06-09 08:42:00|10011.16|10011.16|10012.9|10012.9|10012.9|10012.9|10010.92|10010.92|0
1654764130000|2022-06-09 08:42:10|10013.04|10013.04|10012.5|10012.5|10013.04|10013.04|10012.5|10012.5|0
1654764140000|2022-06-09 08:42:20|10012.17|10012.17|10012.83|10012.83|10012.83|10012.83|10012.17|10012.17|0
1654764150000|2022-06-09 08:42:30|10012.17|10012.17|10012.5|10012.5|10012.5|10012.5|10012.17|10012.17|0
1654764210000|2022-06-09 08:43:30|10012.18|10012.18|10012.18|10012.18|10012.18|10012.18|10012.18|10012.18|0
1654764230000|2022-06-09 08:43:50|10012.01|10012.01|10012.01|10012.01|10012.01|10012.01|10012.01|10012.01|0
1654764240000|2022-06-09 08:44:00|10012.53|10012.53|10012.06|10012.06|10012.53|10012.53|10012.06|10012.06|0
1654764250000|2022-06-09 08:44:10|10012.19|10012.19|10012.45|10012.45|10012.45|10012.45|10012.19|10012.19|0
1654764260000|2022-06-09 08:44:20|10012.73|10012.73|10012.66|10012.66|10012.73|10012.73|10012.66|10012.66|0
1654764270000|2022-06-09 08:44:30|10012.93|10012.93|10013.11|10013.11|10013.11|10013.11|10012.93|10012.93|0
1654764280000|2022-06-09 08:44:40|10012.89|10012.89|10010.22|10010.22|10012.89|10012.89|10010.22|10010.22|0
1654764290000|2022-06-09 08:44:50|10012.57|10012.57|10011.93|10011.93|10012.57|10012.57|10011|10011|0
1654764300000|2022-06-09 08:45:00|10011.2|10011.2|10008.58|10008.58|10011.2|10011.2|10008.58|10008.58|0
1654764310000|2022-06-09 08:45:10|10008.81|10008.81|10008.72|10008.72|10008.86|10008.86|10008.58|10008.58|0
1654764320000|2022-06-09 08:45:20|10007.72|10007.72|10007.72|10007.72|10007.72|10007.72|10007.72|10007.72|0
1654764330000|2022-06-09 08:45:30|10007.48|10007.48|10006.81|10006.81|10007.48|10007.48|10006.81|10006.81|0
1654764340000|2022-06-09 08:45:40|10006.07|10006.07|10006.07|10006.07|10006.07|10006.07|10006.07|10006.07|0
1654764350000|2022-06-09 08:45:50|10006.55|10006.55|10007.33|10007.33|10007.33|10007.33|10006.55|10006.55|0
1654764360000|2022-06-09 08:46:00|10007.7|10007.7|10007.7|10007.7|10007.7|10007.7|10007.7|10007.7|0
1654764370000|2022-06-09 08:46:10|10007.26|10007.26|10007.26|10007.26|10007.26|10007.26|10007.26|10007.26|0
1654764380000|2022-06-09 08:46:20|10006.48|10006.48|10006.48|10006.48|10006.48|10006.48|10006.48|10006.48|0
1654764390000|2022-06-09 08:46:30|10006|10006|10006|10006|10006|10006|10006|10006|0
1654764410000|2022-06-09 08:46:50|10006.44|10006.44|10006.44|10006.44|10006.44|10006.44|10006.44|10006.44|0
1654764430000|2022-06-09 08:47:10|10006.37|10006.37|10006.72|10006.72|10006.94|10006.94|10006.16|10006.16|0
1654764440000|2022-06-09 08:47:20|10007.16|10007.16|10007.69|10007.69|10007.79|10007.79|10006.63|10006.63|0
1654764450000|2022-06-09 08:47:30|10008.04|10008.04|10010.46|10010.46|10010.46|10010.46|10008.04|10008.04|0
1654764460000|2022-06-09 08:47:40|10010.92|10010.92|10010.85|10010.85|10011.3|10011.3|10010.85|10010.85|0
1654764470000|2022-06-09 08:47:50|10011.17|10011.17|10011.35|10011.35|10011.35|10011.35|10011.17|10011.17|0
1654764480000|2022-06-09 08:48:00|10011.67|10011.67|10012.7|10012.7|10012.7|10012.7|10011.67|10011.67|0
1654764490000|2022-06-09 08:48:10|10012.89|10012.89|10013.73|10013.73|10013.73|10013.73|10012.89|10012.89|0
1654764500000|2022-06-09 08:48:20|10013.97|10013.97|10018.3|10018.3|10018.3|10018.3|10013.97|10013.97|0
1654764510000|2022-06-09 08:48:30|10018.51|10018.51|10018.86|10018.86|10018.86|10018.86|10018.51|10018.51|0
1654764530000|2022-06-09 08:48:50|10019.16|10019.16|10019.31|10019.31|10019.31|10019.31|10019.16|10019.16|0
1654764550000|2022-06-09 08:49:10|10019.08|10019.08|10018.3|10018.3|10019.08|10019.08|10018.3|10018.3|0
1654764560000|2022-06-09 08:49:20|10018.56|10018.56|10018.43|10018.43|10018.56|10018.56|10018.43|10018.43|0
1654764570000|2022-06-09 08:49:30|10018.82|10018.82|10018.4|10018.4|10018.82|10018.82|10018.4|10018.4|0
1654764580000|2022-06-09 08:49:40|10018.62|10018.62|10020.61|10020.61|10020.61|10020.61|10018.62|10018.62|0
1654764590000|2022-06-09 08:49:50|10021.39|10021.39|10023.07|10023.07|10023.07|10023.07|10021.39|10021.39|0
1654764600000|2022-06-09 08:50:00|10023.93|10023.93|10024.73|10024.73|10024.73|10024.73|10023.93|10023.93|0
1654764610000|2022-06-09 08:50:10|10025.08|10025.08|10025.08|10025.08|10025.08|10025.08|10025.08|10025.08|0
1654764620000|2022-06-09 08:50:20|10025.31|10025.31|10025.31|10025.31|10025.31|10025.31|10025.31|10025.31|0
1654764630000|2022-06-09 08:50:30|10025.99|10025.99|10025.99|10025.99|10025.99|10025.99|10025.99|10025.99|0
1654764640000|2022-06-09 08:50:40|10026.25|10026.25|10029.32|10029.32|10029.32|10029.32|10026.25|10026.25|0
1654764650000|2022-06-09 08:50:50|10029.45|10029.45|10030.31|10030.31|10030.34|10030.34|10029.45|10029.45|0
1654764660000|2022-06-09 08:51:00|10030.53|10030.53|10030.99|10030.99|10031.05|10031.05|10030.53|10030.53|0
1654764680000|2022-06-09 08:51:20|10031.67|10031.67|10031.73|10031.73|10031.73|10031.73|10031.44|10031.44|0
1654764690000|2022-06-09 08:51:30|10031.92|10031.92|10033.71|10033.71|10033.71|10033.71|10031.92|10031.92|0
1654764700000|2022-06-09 08:51:40|10033.81|10033.81|10033.98|10033.98|10033.98|10033.98|10033.81|10033.81|0
1654764710000|2022-06-09 08:51:50|10034.05|10034.05|10034.05|10034.05|10034.05|10034.05|10034.05|10034.05|0
1654764720000|2022-06-09 08:52:00|10032.49|10032.49|10032.49|10032.49|10032.49|10032.49|10032.49|10032.49|0
1654764730000|2022-06-09 08:52:10|10032.25|10032.25|10032.23|10032.23|10032.25|10032.25|10032.11|10032.11|0
1654764740000|2022-06-09 08:52:20|10031.79|10031.79|10031.79|10031.79|10031.79|10031.79|10031.79|10031.79|0
1654764750000|2022-06-09 08:52:30|10032.14|10032.14|10032.14|10032.14|10032.14|10032.14|10032.14|10032.14|0
1654764760000|2022-06-09 08:52:40|10031.98|10031.98|10031.98|10031.98|10031.98|10031.98|10031.98|10031.98|0
1654764770000|2022-06-09 08:52:50|10032.25|10032.25|10031.25|10031.25|10032.51|10032.51|10031.25|10031.25|0
1654764780000|2022-06-09 08:53:00|10031.68|10031.68|10031.86|10031.86|10032.1|10032.1|10031.68|10031.68|0
1654764800000|2022-06-09 08:53:20|10032.73|10032.73|10035.85|10035.85|10035.85|10035.85|10032.73|10032.73|0
1654764810000|2022-06-09 08:53:30|10036.21|10036.21|10036.21|10036.21|10036.38|10036.38|10036.21|10036.21|0
1654764820000|2022-06-09 08:53:40|10036.03|10036.03|10036.03|10036.03|10036.49|10036.49|10036.03|10036.03|0
1654764830000|2022-06-09 08:53:50|10036.12|10036.12|10036.03|10036.03|10036.12|10036.12|10036.03|10036.03|0
1654764840000|2022-06-09 08:54:00|10036.21|10036.21|10036.48|10036.48|10036.76|10036.76|10036.08|10036.08|0
1654764860000|2022-06-09 08:54:20|10035.6|10035.6|10035.76|10035.76|10035.76|10035.76|10035.6|10035.6|0
1654764870000|2022-06-09 08:54:30|10036|10036|10034.58|10034.58|10036|10036|10034.44|10034.44|0
1654764880000|2022-06-09 08:54:40|10035.03|10035.03|10034.88|10034.88|10035.22|10035.22|10034.44|10034.44|0
1654764910000|2022-06-09 08:55:10|10032.45|10032.45|10031.56|10031.56|10032.68|10032.68|10031.41|10031.41|0
1654764920000|2022-06-09 08:55:20|10031.19|10031.19|10031.19|10031.19|10031.19|10031.19|10031.19|10031.19|0
1654764940000|2022-06-09 08:55:40|10031.37|10031.37|10031.55|10031.55|10031.55|10031.55|10031.37|10031.37|0
1654764950000|2022-06-09 08:55:50|10029.98|10029.98|10029.98|10029.98|10029.98|10029.98|10029.98|10029.98|0
1654764960000|2022-06-09 08:56:00|10029.82|10029.82|10029.82|10029.82|10029.82|10029.82|10029.82|10029.82|0
1654764970000|2022-06-09 08:56:10|10029.69|10029.69|10029.69|10029.69|10029.69|10029.69|10029.69|10029.69|0
1654764980000|2022-06-09 08:56:20|10029.52|10029.52|10028.19|10028.19|10029.52|10029.52|10028.19|10028.19|0
1654764990000|2022-06-09 08:56:30|10027.82|10027.82|10027.82|10027.82|10027.82|10027.82|10027.82|10027.82|0
1654765000000|2022-06-09 08:56:40|10028.27|10028.27|10030.27|10030.27|10030.27|10030.27|10028.27|10028.27|0
1654765060000|2022-06-09 08:57:40|10031.05|10031.05|10031.05|10031.05|10031.05|10031.05|10031.05|10031.05|0
1654765080000|2022-06-09 08:58:00|10030.83|10030.83|10030.61|10030.61|10030.83|10030.83|10030.61|10030.61|0
1654765090000|2022-06-09 08:58:10|10031.04|10031.04|10031.04|10031.04|10031.04|10031.04|10031.04|10031.04|0
1654765110000|2022-06-09 08:58:30|10031.31|10031.31|10031.31|10031.31|10031.31|10031.31|10031.31|10031.31|0
1654765120000|2022-06-09 08:58:40|10030.88|10030.88|10030.88|10030.88|10030.88|10030.88|10030.43|10030.43|0
1654765130000|2022-06-09 08:58:50|10030.7|10030.7|10030.34|10030.34|10030.7|10030.7|10030.34|10030.34|0
1654765140000|2022-06-09 08:59:00|10030.02|10030.02|10026.8|10026.8|10030.02|10030.02|10026.7|10026.7|0
1654765150000|2022-06-09 08:59:10|10027.67|10027.67|10027.85|10027.85|10027.85|10027.85|10027.58|10027.58|0
1654765160000|2022-06-09 08:59:20|10027.4|10027.4|10027.4|10027.4|10027.4|10027.4|10027.4|10027.4|0
1654765170000|2022-06-09 08:59:30|10027.28|10027.28|10027.28|10027.28|10027.28|10027.28|10027.28|10027.28|0
1654765180000|2022-06-09 08:59:40|10027.37|10027.37|10027.37|10027.37|10027.37|10027.37|10027.28|10027.28|0
1654765190000|2022-06-09 08:59:50|10027.14|10027.14|10027.85|10027.85|10028.02|10028.02|10027.14|10027.14|0
1654765200000|2022-06-09 09:00:00|10027.67|10027.67|10027.67|10027.67|10027.67|10027.67|10027.67|10027.67|0
1654765210000|2022-06-09 09:00:10|10026.99|10026.99|10026.99|10026.99|10026.99|10026.99|10026.99|10026.99|0
1654765220000|2022-06-09 09:00:20|10026.84|10026.84|10026.84|10026.84|10026.84|10026.84|10026.84|10026.84|0
1654765230000|2022-06-09 09:00:30|10026.69|10026.69|10027.36|10027.36|10027.36|10027.36|10026.69|10026.69|0
1654765240000|2022-06-09 09:00:40|10027.09|10027.09|10026.91|10026.91|10027.09|10027.09|10026.91|10026.91|0
1654765270000|2022-06-09 09:01:10|10026.72|10026.72|10026.72|10026.72|10026.72|10026.72|10026.72|10026.72|0
1654765280000|2022-06-09 09:01:20|10027.18|10027.18|10027.42|10027.42|10027.74|10027.74|10027.18|10027.18|0
1654765290000|2022-06-09 09:01:30|10027.6|10027.6|10026.55|10026.55|10027.6|10027.6|10026.55|10026.55|0
1654765300000|2022-06-09 09:01:40|10026.64|10026.64|10026.65|10026.65|10026.65|10026.65|10026.56|10026.56|0
1654765310000|2022-06-09 09:01:50|10026.81|10026.81|10026.81|10026.81|10026.81|10026.81|10026.37|10026.37|0
1654765330000|2022-06-09 09:02:10|10029.15|10029.15|10028.88|10028.88|10029.15|10029.15|10028.88|10028.88|0
1654765340000|2022-06-09 09:02:20|10029.11|10029.11|10028.67|10028.67|10029.11|10029.11|10028.67|10028.67|0
1654765350000|2022-06-09 09:02:30|10029.03|10029.03|10029.03|10029.03|10029.03|10029.03|10029.03|10029.03|0
1654765370000|2022-06-09 09:02:50|10029.27|10029.27|10028.61|10028.61|10029.27|10029.27|10028.61|10028.61|0
1654765380000|2022-06-09 09:03:00|10028.78|10028.78|10029.23|10029.23|10029.23|10029.23|10028.78|10028.78|0
1654765400000|2022-06-09 09:03:20|10029.13|10029.13|10029.33|10029.33|10029.33|10029.33|10028.85|10028.85|0
1654765410000|2022-06-09 09:03:30|10029.05|10029.05|10028.91|10028.91|10029.05|10029.05|10028.91|10028.91|0
1654765430000|2022-06-09 09:03:50|10028.72|10028.72|10028.72|10028.72|10028.72|10028.72|10028.72|10028.72|0
1654765440000|2022-06-09 09:04:00|10028.91|10028.91|10028.36|10028.36|10028.91|10028.91|10028.36|10028.36|0
1654765450000|2022-06-09 09:04:10|10028.45|10028.45|10028.98|10028.98|10028.98|10028.98|10028.32|10028.32|0
1654765460000|2022-06-09 09:04:20|10028.89|10028.89|10028.89|10028.89|10028.89|10028.89|10028.89|10028.89|0
1654765480000|2022-06-09 09:04:40|10029.05|10029.05|10029.05|10029.05|10029.05|10029.05|10028.96|10028.96|0
1654765500000|2022-06-09 09:05:00|10032.18|10032.18|10033.42|10033.42|10033.42|10033.42|10032.18|10032.18|0
1654765510000|2022-06-09 09:05:10|10033.86|10033.86|10033.86|10033.86|10033.86|10033.86|10033.86|10033.86|0
1654765520000|2022-06-09 09:05:20|10033.43|10033.43|10040.46|10040.46|10041.33|10041.33|10033.43|10033.43|0
1654765530000|2022-06-09 09:05:30|10041.24|10041.24|10040.46|10040.46|10041.24|10041.24|10040.46|10040.46|0
1654765550000|2022-06-09 09:05:50|10040.81|10040.81|10040.59|10040.59|10040.81|10040.81|10040.59|10040.59|0
1654765570000|2022-06-09 09:06:10|10040.75|10040.75|10040.61|10040.61|10040.75|10040.75|10040.61|10040.61|0
1654765580000|2022-06-09 09:06:20|10041.48|10041.48|10041.48|10041.48|10041.48|10041.48|10041.48|10041.48|0
1654765600000|2022-06-09 09:06:40|10040.7|10040.7|10040.7|10040.7|10040.7|10040.7|10040.7|10040.7|0
1654765610000|2022-06-09 09:06:50|10040.93|10040.93|10040.93|10040.93|10040.93|10040.93|10040.93|10040.93|0
1654765620000|2022-06-09 09:07:00|10041.15|10041.15|10040.97|10040.97|10041.15|10041.15|10040.79|10040.79|0
1654765630000|2022-06-09 09:07:10|10041.06|10041.06|10041.15|10041.15|10041.15|10041.15|10041.06|10041.06|0
1654765640000|2022-06-09 09:07:20|10041.39|10041.39|10041.39|10041.39|10041.39|10041.39|10041.39|10041.39|0
1654765650000|2022-06-09 09:07:30|10041.82|10041.82|10042.73|10042.73|10042.73|10042.73|10041.82|10041.82|0
1654765660000|2022-06-09 09:07:40|10042.98|10042.98|10043.78|10043.78|10043.78|10043.78|10042.98|10042.98|0
1654765670000|2022-06-09 09:07:50|10043.55|10043.55|10043.33|10043.33|10043.55|10043.55|10043.33|10043.33|0
1654765690000|2022-06-09 09:08:10|10043.46|10043.46|10043.59|10043.59|10043.59|10043.59|10043.46|10043.46|0
1654765700000|2022-06-09 09:08:20|10044.03|10044.03|10046.86|10046.86|10046.86|10046.86|10044.03|10044.03|0
1654765790000|2022-06-09 09:09:50|10047.52|10047.52|10047|10047|10047.52|10047.52|10047|10047|0
1654765800000|2022-06-09 09:10:00|10047.18|10047.18|10043.98|10043.98|10047.18|10047.18|10043.98|10043.98|0
1654765840000|2022-06-09 09:10:40|10044.3|10044.3|10044.12|10044.12|10044.3|10044.3|10044.12|10044.12|0
1654765860000|2022-06-09 09:11:00|10043.96|10043.96|10043.74|10043.74|10043.96|10043.96|10043.74|10043.74|0
1654765870000|2022-06-09 09:11:10|10043.59|10043.59|10043.12|10043.12|10043.59|10043.59|10043.12|10043.12|0
1654765890000|2022-06-09 09:11:30|10043.49|10043.49|10043.49|10043.49|10043.49|10043.49|10043.49|10043.49|0
1654765920000|2022-06-09 09:12:00|10043.24|10043.24|10037.95|10037.95|10043.24|10043.24|10037.95|10037.95|0
1654765930000|2022-06-09 09:12:10|10038.39|10038.39|10038.21|10038.21|10038.39|10038.39|10038.21|10038.21|0
1654765940000|2022-06-09 09:12:20|10038.65|10038.65|10039.3|10039.3|10039.96|10039.96|10038.65|10038.65|0
1654765980000|2022-06-09 09:13:00|10038.94|10038.94|10037.74|10037.74|10038.94|10038.94|10037.12|10037.12|0
1654765990000|2022-06-09 09:13:10|10037.06|10037.06|10037.68|10037.68|10037.84|10037.84|10037.06|10037.06|0
1654766000000|2022-06-09 09:13:20|10037.49|10037.49|10037.94|10037.94|10037.94|10037.94|10037.49|10037.49|0
1654766010000|2022-06-09 09:13:30|10037.72|10037.72|10037.72|10037.72|10037.72|10037.72|10037.72|10037.72|0
1654766020000|2022-06-09 09:13:40|10037.63|10037.63|10037.63|10037.63|10037.63|10037.63|10037.63|10037.63|0
1654766030000|2022-06-09 09:13:50|10037.79|10037.79|10037.79|10037.79|10037.79|10037.79|10037.79|10037.79|0
1654766040000|2022-06-09 09:14:00|10038.02|10038.02|10037.45|10037.45|10038.02|10038.02|10037.45|10037.45|0
1654766050000|2022-06-09 09:14:10|10037.27|10037.27|10037.36|10037.36|10037.45|10037.45|10037.27|10037.27|0
1654766060000|2022-06-09 09:14:20|10037.45|10037.45|10037.45|10037.45|10037.45|10037.45|10037.45|10037.45|0
1654766070000|2022-06-09 09:14:30|10037.29|10037.29|10037.29|10037.29|10037.29|10037.29|10037.29|10037.29|0
1654766080000|2022-06-09 09:14:40|10037.38|10037.38|10036.93|10036.93|10037.57|10037.57|10036.93|10036.93|0
1654766090000|2022-06-09 09:14:50|10036.27|10036.27|10036.27|10036.27|10036.27|10036.27|10036.27|10036.27|0
1654766110000|2022-06-09 09:15:10|10036.22|10036.22|10036.13|10036.13|10036.22|10036.22|10036.13|10036.13|0
1654766120000|2022-06-09 09:15:20|10035.94|10035.94|10035.94|10035.94|10035.94|10035.94|10035.94|10035.94|0
1654766130000|2022-06-09 09:15:30|10035.84|10035.84|10035.69|10035.69|10035.84|10035.84|10035.69|10035.69|0
1654766140000|2022-06-09 09:15:40|10035.78|10035.78|10035.87|10035.87|10035.87|10035.87|10035.78|10035.78|0
1654766150000|2022-06-09 09:15:50|10035.43|10035.43|10035.43|10035.43|10035.43|10035.43|10035.43|10035.43|0
1654766160000|2022-06-09 09:16:00|10035.59|10035.59|10035.59|10035.59|10035.59|10035.59|10035.59|10035.59|0
1654766170000|2022-06-09 09:16:10|10036.03|10036.03|10036.49|10036.49|10036.49|10036.49|10036.03|10036.03|0
1654766180000|2022-06-09 09:16:20|10036.71|10036.71|10036.71|10036.71|10036.71|10036.71|10036.71|10036.71|0
1654766210000|2022-06-09 09:16:50|10036.26|10036.26|10036.26|10036.26|10036.26|10036.26|10036.26|10036.26|0
1654766220000|2022-06-09 09:17:00|10036.13|10036.13|10035.97|10035.97|10036.13|10036.13|10035.97|10035.97|0
1654766250000|2022-06-09 09:17:30|10035.62|10035.62|10035.62|10035.62|10035.62|10035.62|10035.62|10035.62|0
1654766260000|2022-06-09 09:17:40|10035.76|10035.76|10035.93|10035.93|10035.93|10035.93|10035.76|10035.76|0
1654766270000|2022-06-09 09:17:50|10036.07|10036.07|10036.07|10036.07|10036.3|10036.3|10036.07|10036.07|0
1654766290000|2022-06-09 09:18:10|10036.95|10036.95|10036.95|10036.95|10036.95|10036.95|10036.95|10036.95|0
1654766300000|2022-06-09 09:18:20|10036.17|10036.17|10036.17|10036.17|10036.17|10036.17|10036.17|10036.17|0
1654766310000|2022-06-09 09:18:30|10036.95|10036.95|10036.95|10036.95|10036.95|10036.95|10036.95|10036.95|0
1654766320000|2022-06-09 09:18:40|10036.86|10036.86|10036.95|10036.95|10036.95|10036.95|10036.86|10036.86|0
1654766340000|2022-06-09 09:19:00|10036.08|10036.08|10035.89|10035.89|10036.08|10036.08|10035.89|10035.89|0
1654766370000|2022-06-09 09:19:30|10036.74|10036.74|10036.74|10036.74|10036.74|10036.74|10036.74|10036.74|0
1654766380000|2022-06-09 09:19:40|10036.35|10036.35|10036.35|10036.35|10036.35|10036.35|10036.35|10036.35|0
1654766430000|2022-06-09 09:20:30|10036.78|10036.78|10036.92|10036.92|10036.92|10036.92|10036.78|10036.78|0
1654766470000|2022-06-09 09:21:10|10037.35|10037.35|10037.35|10037.35|10037.35|10037.35|10037.35|10037.35|0
1654766510000|2022-06-09 09:21:50|10037.13|10037.13|10037.13|10037.13|10037.13|10037.13|10037.13|10037.13|0
1654766540000|2022-06-09 09:22:20|10035.56|10035.56|10035.56|10035.56|10035.56|10035.56|10035.56|10035.56|0
1654766550000|2022-06-09 09:22:30|10035.85|10035.85|10035.85|10035.85|10035.85|10035.85|10035.85|10035.85|0
1654766560000|2022-06-09 09:22:40|10035.76|10035.76|10035.85|10035.85|10035.85|10035.85|10035.76|10035.76|0
1654766570000|2022-06-09 09:22:50|10035.94|10035.94|10035.94|10035.94|10035.94|10035.94|10035.94|10035.94|0
1654766590000|2022-06-09 09:23:10|10036.1|10036.1|10036.22|10036.22|10036.22|10036.22|10035.94|10035.94|0
1654766600000|2022-06-09 09:23:20|10036.35|10036.35|10036.35|10036.35|10036.35|10036.35|10036.35|10036.35|0
1654766620000|2022-06-09 09:23:40|10036.19|10036.19|10036.19|10036.19|10036.19|10036.19|10036.19|10036.19|0
1654766630000|2022-06-09 09:23:50|10036.03|10036.03|10035.8|10035.8|10036.03|10036.03|10035.67|10035.67|0
1654766640000|2022-06-09 09:24:00|10035.71|10035.71|10035.71|10035.71|10035.71|10035.71|10035.71|10035.71|0
1654766650000|2022-06-09 09:24:10|10035.8|10035.8|10035.8|10035.8|10035.8|10035.8|10035.8|10035.8|0
1654766660000|2022-06-09 09:24:20|10035.94|10035.94|10035.94|10035.94|10035.94|10035.94|10035.94|10035.94|0
1654766670000|2022-06-09 09:24:30|10035.34|10035.34|10035.37|10035.37|10035.37|10035.37|10035.24|10035.24|0
1654766680000|2022-06-09 09:24:40|10034.92|10034.92|10034.41|10034.41|10035.28|10035.28|10034.41|10034.41|0
1654766690000|2022-06-09 09:24:50|10034.22|10034.22|10034.22|10034.22|10034.22|10034.22|10034.22|10034.22|0
1654766700000|2022-06-09 09:25:00|10034.08|10034.08|10031.41|10031.41|10034.46|10034.46|10031.41|10031.41|0
1654766710000|2022-06-09 09:25:10|10031.87|10031.87|10032.22|10032.22|10032.22|10032.22|10031.87|10031.87|0
1654766720000|2022-06-09 09:25:20|10032.04|10032.04|10031.86|10031.86|10032.13|10032.13|10031.86|10031.86|0
1654766730000|2022-06-09 09:25:30|10032.84|10032.84|10032.84|10032.84|10032.84|10032.84|10032.84|10032.84|0
1654766740000|2022-06-09 09:25:40|10032.52|10032.52|10032.34|10032.34|10032.52|10032.52|10032.34|10032.34|0
1654766750000|2022-06-09 09:25:50|10032.2|10032.2|10031.13|10031.13|10032.2|10032.2|10031.13|10031.13|0
1654766760000|2022-06-09 09:26:00|10031.04|10031.04|10030.07|10030.07|10031.22|10031.22|10030.07|10030.07|0
1654766770000|2022-06-09 09:26:10|10030.16|10030.16|10029.43|10029.43|10030.16|10030.16|10029.2|10029.2|0
1654766780000|2022-06-09 09:26:20|10029.34|10029.34|10029.43|10029.43|10029.43|10029.43|10029.34|10029.34|0
1654766790000|2022-06-09 09:26:30|10029.63|10029.63|10029.77|10029.77|10029.77|10029.77|10029.63|10029.63|0
1654766800000|2022-06-09 09:26:40|10029.45|10029.45|10029.63|10029.63|10029.63|10029.63|10029.45|10029.45|0
1654766820000|2022-06-09 09:27:00|10030|10030|10030.44|10030.44|10030.58|10030.58|10030|10030|0
1654766830000|2022-06-09 09:27:10|10030.89|10030.89|10030.63|10030.63|10030.89|10030.89|10030.44|10030.44|0
1654766840000|2022-06-09 09:27:20|10030.88|10030.88|10033.06|10033.06|10033.28|10033.28|10030.88|10030.88|0
1654766850000|2022-06-09 09:27:30|10032.6|10032.6|10032.32|10032.32|10032.6|10032.6|10032.32|10032.32|0
1654766890000|2022-06-09 09:28:10|10032.23|10032.23|10032.45|10032.45|10032.67|10032.67|10032.23|10032.23|0
1654766900000|2022-06-09 09:28:20|10032.31|10032.31|10032.31|10032.31|10032.31|10032.31|10032.31|10032.31|0
1654766920000|2022-06-09 09:28:40|10031.85|10031.85|10030.97|10030.97|10031.85|10031.85|10030.97|10030.97|0
1654766930000|2022-06-09 09:28:50|10031.06|10031.06|10031.06|10031.06|10031.06|10031.06|10031.06|10031.06|0
1654766940000|2022-06-09 09:29:00|10030.74|10030.74|10029.99|10029.99|10030.74|10030.74|10029.99|10029.99|0
1654766970000|2022-06-09 09:29:30|10029.9|10029.9|10030.61|10030.61|10030.61|10030.61|10029.81|10029.81|0
1654766980000|2022-06-09 09:29:40|10031.39|10031.39|10030.95|10030.95|10031.39|10031.39|10030.95|10030.95|0
1654767000000|2022-06-09 09:30:00|10030.82|10030.82|10030.82|10030.82|10030.82|10030.82|10030.82|10030.82|0
1654767030000|2022-06-09 09:30:30|10030.66|10030.66|10030.66|10030.66|10030.66|10030.66|10030.66|10030.66|0
1654767070000|2022-06-09 09:31:10|10031.1|10031.1|10032.49|10032.49|10032.49|10032.49|10031.1|10031.1|0
1654767080000|2022-06-09 09:31:20|10032.77|10032.77|10032.77|10032.77|10033.13|10033.13|10032.49|10032.49|0
1654767090000|2022-06-09 09:31:30|10032.91|10032.91|10032.49|10032.49|10032.91|10032.91|10032.49|10032.49|0
1654767110000|2022-06-09 09:31:50|10032.63|10032.63|10032.49|10032.49|10032.63|10032.63|10032.49|10032.49|0
1654767150000|2022-06-09 09:32:30|10032.36|10032.36|10032.63|10032.63|10032.63|10032.63|10032.36|10032.36|0
1654767160000|2022-06-09 09:32:40|10032.49|10032.49|10033.54|10033.54|10033.63|10033.63|10032.49|10032.49|0
1654767170000|2022-06-09 09:32:50|10033.36|10033.36|10033.18|10033.18|10033.36|10033.36|10033.18|10033.18|0
1654767180000|2022-06-09 09:33:00|10033.09|10033.09|10033.09|10033.09|10033.09|10033.09|10033.09|10033.09|0
1654767190000|2022-06-09 09:33:10|10033.54|10033.54|10034.42|10034.42|10034.42|10034.42|10033.54|10033.54|0
1654767200000|2022-06-09 09:33:20|10034.33|10034.33|10034.42|10034.42|10034.42|10034.42|10034.33|10034.33|0
1654767210000|2022-06-09 09:33:30|10034.2|10034.2|10034.2|10034.2|10034.2|10034.2|10034.2|10034.2|0
1654767220000|2022-06-09 09:33:40|10033.97|10033.97|10033.61|10033.61|10033.97|10033.97|10033.38|10033.38|0
1654767230000|2022-06-09 09:33:50|10033.97|10033.97|10034.51|10034.51|10034.51|10034.51|10033.63|10033.63|0
1654767240000|2022-06-09 09:34:00|10034.6|10034.6|10034.6|10034.6|10034.6|10034.6|10034.6|10034.6|0
1654767250000|2022-06-09 09:34:10|10034.83|10034.83|10035.27|10035.27|10035.27|10035.27|10034.6|10034.6|0
1654767270000|2022-06-09 09:34:30|10035.49|10035.49|10036.26|10036.26|10036.26|10036.26|10035.49|10035.49|0
1654767280000|2022-06-09 09:34:40|10036.63|10036.63|10036.61|10036.61|10036.81|10036.81|10036.45|10036.45|0
1654767290000|2022-06-09 09:34:50|10036.74|10036.74|10036.74|10036.74|10036.74|10036.74|10036.74|10036.74|0
1654767300000|2022-06-09 09:35:00|10037.24|10037.24|10037.67|10037.67|10037.67|10037.67|10037.24|10037.24|0
1654767310000|2022-06-09 09:35:10|10038.52|10038.52|10038.09|10038.09|10038.52|10038.52|10038.09|10038.09|0
1654767320000|2022-06-09 09:35:20|10038.41|10038.41|10038.41|10038.41|10038.41|10038.41|10038.41|10038.41|0
1654767330000|2022-06-09 09:35:30|10038.84|10038.84|10038.84|10038.84|10039.25|10039.25|10038.84|10038.84|0
1654767340000|2022-06-09 09:35:40|10038.75|10038.75|10038.66|10038.66|10038.75|10038.75|10038.66|10038.66|0
1654767360000|2022-06-09 09:36:00|10038.79|10038.79|10038.79|10038.79|10038.88|10038.88|10038.79|10038.79|0
1654767370000|2022-06-09 09:36:10|10038.88|10038.88|10038.88|10038.88|10038.88|10038.88|10038.88|10038.88|0
1654767390000|2022-06-09 09:36:30|10038.97|10038.97|10038.97|10038.97|10038.97|10038.97|10038.97|10038.97|0
1654767400000|2022-06-09 09:36:40|10038.7|10038.7|10038.47|10038.47|10038.7|10038.7|10038.43|10038.43|0
1654767410000|2022-06-09 09:36:50|10038.72|10038.72|10041.52|10041.52|10041.66|10041.66|10038.72|10038.72|0
1654767420000|2022-06-09 09:37:00|10042.05|10042.05|10041.79|10041.79|10042.05|10042.05|10041.7|10041.7|0
1654767430000|2022-06-09 09:37:10|10041.97|10041.97|10041.97|10041.97|10041.97|10041.97|10041.97|10041.97|0
1654767480000|2022-06-09 09:38:00|10041.81|10041.81|10041.81|10041.81|10041.81|10041.81|10041.81|10041.81|0
1654767490000|2022-06-09 09:38:10|10041.9|10041.9|10041.9|10041.9|10041.9|10041.9|10041.9|10041.9|0
1654767500000|2022-06-09 09:38:20|10041.81|10041.81|10043|10043|10043.22|10043.22|10041.81|10041.81|0
1654767510000|2022-06-09 09:38:30|10043.13|10043.13|10043.13|10043.13|10043.13|10043.13|10043.13|10043.13|0
1654767520000|2022-06-09 09:38:40|10043.5|10043.5|10043.5|10043.5|10043.5|10043.5|10043.5|10043.5|0
1654767540000|2022-06-09 09:39:00|10043.72|10043.72|10043.55|10043.55|10043.72|10043.72|10043.55|10043.55|0
1654767550000|2022-06-09 09:39:10|10043.73|10043.73|10043.73|10043.73|10043.73|10043.73|10043.73|10043.73|0
1654767570000|2022-06-09 09:39:30|10043.59|10043.59|10043.59|10043.59|10043.59|10043.59|10043.59|10043.59|0
1654767580000|2022-06-09 09:39:40|10043.5|10043.5|10043.5|10043.5|10043.5|10043.5|10043.5|10043.5|0
1654767610000|2022-06-09 09:40:10|10043.69|10043.69|10043.96|10043.96|10043.96|10043.96|10043.69|10043.69|0
1654767620000|2022-06-09 09:40:20|10043.89|10043.89|10043.89|10043.89|10043.89|10043.89|10043.89|10043.89|0
1654767630000|2022-06-09 09:40:30|10044.57|10044.57|10044.06|10044.06|10044.57|10044.57|10043.97|10043.97|0
1654767640000|2022-06-09 09:40:40|10044.71|10044.71|10045.04|10045.04|10045.04|10045.04|10044.71|10044.71|0
1654767650000|2022-06-09 09:40:50|10045.21|10045.21|10044.98|10044.98|10045.21|10045.21|10044.98|10044.98|0
1654767660000|2022-06-09 09:41:00|10044.82|10044.82|10044.82|10044.82|10044.82|10044.82|10044.82|10044.82|0
1654767680000|2022-06-09 09:41:20|10045.02|10045.02|10045.02|10045.02|10045.02|10045.02|10045.02|10045.02|0
1654767690000|2022-06-09 09:41:30|10044.57|10044.57|10044.57|10044.57|10044.57|10044.57|10044.57|10044.57|0
1654767710000|2022-06-09 09:41:50|10044.18|10044.18|10044.18|10044.18|10044.18|10044.18|10044.18|10044.18|0
1654767730000|2022-06-09 09:42:10|10043.94|10043.94|10044.44|10044.44|10044.8|10044.8|10043.94|10043.94|0
1654767740000|2022-06-09 09:42:20|10044.35|10044.35|10044.58|10044.58|10044.58|10044.58|10044.25|10044.25|0
1654767750000|2022-06-09 09:42:30|10044.76|10044.76|10044.99|10044.99|10044.99|10044.99|10044.76|10044.76|0
1654767770000|2022-06-09 09:42:50|10045.19|10045.19|10044.97|10044.97|10045.19|10045.19|10044.97|10044.97|0
1654767780000|2022-06-09 09:43:00|10045.19|10045.19|10044.97|10044.97|10045.19|10045.19|10044.97|10044.97|0
1654767790000|2022-06-09 09:43:10|10045.27|10045.27|10045.3|10045.3|10045.3|10045.3|10044.97|10044.97|0
1654767800000|2022-06-09 09:43:20|10045.22|10045.22|10045.22|10045.22|10045.22|10045.22|10045.22|10045.22|0
1654767830000|2022-06-09 09:43:50|10045|10045|10045.11|10045.11|10045.11|10045.11|10044.78|10044.78|0
1654767840000|2022-06-09 09:44:00|10045.3|10045.3|10045.3|10045.3|10045.3|10045.3|10045.3|10045.3|0
1654767850000|2022-06-09 09:44:10|10045.14|10045.14|10045.14|10045.14|10045.14|10045.14|10045.14|10045.14|0
1654767860000|2022-06-09 09:44:20|10045.33|10045.33|10045.65|10045.65|10045.65|10045.65|10045.33|10045.33|0
1654767870000|2022-06-09 09:44:30|10045.32|10045.32|10045.56|10045.56|10045.56|10045.56|10044.54|10044.54|0
1654767880000|2022-06-09 09:44:40|10045.39|10045.39|10044.46|10044.46|10045.39|10045.39|10044.46|10044.46|0
1654767890000|2022-06-09 09:44:50|10044.55|10044.55|10044.55|10044.55|10044.55|10044.55|10044.55|10044.55|0
1654767900000|2022-06-09 09:45:00|10044.6|10044.6|10044.75|10044.75|10044.75|10044.75|10044.6|10044.6|0
1654767910000|2022-06-09 09:45:10|10045.45|10045.45|10045.89|10045.89|10045.89|10045.89|10045.45|10045.45|0
1654767920000|2022-06-09 09:45:20|10045.67|10045.67|10045.67|10045.67|10045.67|10045.67|10045.67|10045.67|0
1654767960000|2022-06-09 09:46:00|10045.19|10045.19|10045.28|10045.28|10045.28|10045.28|10045.19|10045.19|0
1654767970000|2022-06-09 09:46:10|10045.37|10045.37|10045.59|10045.59|10045.59|10045.59|10045.37|10045.37|0
1654768000000|2022-06-09 09:46:40|10046.07|10046.07|10046.5|10046.5|10046.73|10046.73|10046.07|10046.07|0
1654768010000|2022-06-09 09:46:50|10046.34|10046.34|10046.5|10046.5|10046.5|10046.5|10046.34|10046.34|0
1654768020000|2022-06-09 09:47:00|10046.01|10046.01|10046.01|10046.01|10046.01|10046.01|10046.01|10046.01|0
1654768040000|2022-06-09 09:47:20|10045.64|10045.64|10045.64|10045.64|10045.64|10045.64|10045.64|10045.64|0
1654768050000|2022-06-09 09:47:30|10045.99|10045.99|10045.99|10045.99|10045.99|10045.99|10045.99|10045.99|0
1654768070000|2022-06-09 09:47:50|10045.56|10045.56|10045.99|10045.99|10045.99|10045.99|10045.56|10045.56|0
1654768080000|2022-06-09 09:48:00|10045.83|10045.83|10043.66|10043.66|10045.83|10045.83|10043.66|10043.66|0
1654768090000|2022-06-09 09:48:10|10043.51|10043.51|10043.08|10043.08|10043.51|10043.51|10043.08|10043.08|0
1654768100000|2022-06-09 09:48:20|10042.64|10042.64|10042.51|10042.51|10042.74|10042.74|10042.51|10042.51|0
1654768120000|2022-06-09 09:48:40|10042.33|10042.33|10042.15|10042.15|10042.33|10042.33|10042.15|10042.15|0
1654768130000|2022-06-09 09:48:50|10041.91|10041.91|10041.91|10041.91|10041.91|10041.91|10041.91|10041.91|0
1654768140000|2022-06-09 09:49:00|10041.96|10041.96|10042.11|10042.11|10042.11|10042.11|10041.96|10041.96|0
1654768150000|2022-06-09 09:49:10|10042.57|10042.57|10045.09|10045.09|10045.09|10045.09|10042.57|10042.57|0
1654768170000|2022-06-09 09:49:30|10044.43|10044.43|10043.77|10043.77|10044.43|10044.43|10043.5|10043.5|0
1654768180000|2022-06-09 09:49:40|10043.61|10043.61|10043.4|10043.4|10043.61|10043.61|10043.4|10043.4|0
1654768200000|2022-06-09 09:50:00|10043.2|10043.2|10043.05|10043.05|10043.43|10043.43|10043.05|10043.05|0
1654768210000|2022-06-09 09:50:10|10043.28|10043.28|10043.28|10043.28|10043.28|10043.28|10043.28|10043.28|0
1654768220000|2022-06-09 09:50:20|10042.85|10042.85|10043.52|10043.52|10043.52|10043.52|10042.85|10042.85|0
1654768230000|2022-06-09 09:50:30|10045.08|10045.08|10045.08|10045.08|10045.08|10045.08|10045.08|10045.08|0
1654768250000|2022-06-09 09:50:50|10045.13|10045.13|10045.13|10045.13|10045.13|10045.13|10045.13|10045.13|0
1654768270000|2022-06-09 09:51:10|10044.76|10044.76|10045.13|10045.13|10045.13|10045.13|10044.76|10044.76|0
1654768280000|2022-06-09 09:51:20|10044.69|10044.69|10044.42|10044.42|10044.69|10044.69|10044.42|10044.42|0
1654768290000|2022-06-09 09:51:30|10044.33|10044.33|10044.33|10044.33|10044.33|10044.33|10044.33|10044.33|0
1654768300000|2022-06-09 09:51:40|10044.47|10044.47|10044.47|10044.47|10044.47|10044.47|10044.47|10044.47|0
1654768310000|2022-06-09 09:51:50|10041.46|10041.46|10042.27|10042.27|10042.27|10042.27|10040.57|10040.57|0
1654768320000|2022-06-09 09:52:00|10042.15|10042.15|10042.15|10042.15|10042.15|10042.15|10042.15|10042.15|0
1654768330000|2022-06-09 09:52:10|10041.92|10041.92|10041.68|10041.68|10041.92|10041.92|10041.25|10041.25|0
1654768340000|2022-06-09 09:52:20|10041.15|10041.15|10040.93|10040.93|10041.15|10041.15|10040.93|10040.93|0
1654768350000|2022-06-09 09:52:30|10040.7|10040.7|10040.7|10040.7|10040.7|10040.7|10040.7|10040.7|0
1654768370000|2022-06-09 09:52:50|10040.41|10040.41|10038.39|10038.39|10040.57|10040.57|10038.39|10038.39|0
1654768380000|2022-06-09 09:53:00|10038.62|10038.62|10039.01|10039.01|10039.14|10039.14|10038.27|10038.27|0
1654768390000|2022-06-09 09:53:10|10038.16|10038.16|10037.13|10037.13|10038.16|10038.16|10037.13|10037.13|0
1654768400000|2022-06-09 09:53:20|10037.5|10037.5|10037.17|10037.17|10037.6|10037.6|10037.17|10037.17|0
1654768410000|2022-06-09 09:53:30|10035.86|10035.86|10037.35|10037.35|10037.35|10037.35|10035.61|10035.61|0
1654768420000|2022-06-09 09:53:40|10036.48|10036.48|10038.13|10038.13|10038.13|10038.13|10036.48|10036.48|0
1654768450000|2022-06-09 09:54:10|10037.91|10037.91|10037.91|10037.91|10037.91|10037.91|10037.91|10037.91|0
1654768480000|2022-06-09 09:54:40|10037.59|10037.59|10037.59|10037.59|10037.59|10037.59|10037.59|10037.59|0
1654768490000|2022-06-09 09:54:50|10037.96|10037.96|10037.74|10037.74|10037.96|10037.96|10037.74|10037.74|0
1654768500000|2022-06-09 09:55:00|10037.56|10037.56|10037.02|10037.02|10037.98|10037.98|10037.02|10037.02|0
1654768510000|2022-06-09 09:55:10|10037.46|10037.46|10037.46|10037.46|10037.46|10037.46|10037.46|10037.46|0
1654768520000|2022-06-09 09:55:20|10036.82|10036.82|10034.74|10034.74|10036.82|10036.82|10034.74|10034.74|0
1654768530000|2022-06-09 09:55:30|10033.86|10033.86|10034.13|10034.13|10034.3|10034.3|10033.86|10033.86|0
1654768540000|2022-06-09 09:55:40|10033.7|10033.7|10034.13|10034.13|10034.13|10034.13|10033.7|10033.7|0
1654768550000|2022-06-09 09:55:50|10033.65|10033.65|10030.67|10030.67|10034.41|10034.41|10030.67|10030.67|0
1654768560000|2022-06-09 09:56:00|10030.58|10030.58|10027.95|10027.95|10030.58|10030.58|10027.95|10027.95|0
1654768570000|2022-06-09 09:56:10|10027.6|10027.6|10026.26|10026.26|10027.6|10027.6|10026.26|10026.26|0
1654768580000|2022-06-09 09:56:20|10026.12|10026.12|10025.68|10025.68|10026.12|10026.12|10025.68|10025.68|0
1654768590000|2022-06-09 09:56:30|10025.59|10025.59|10025.85|10025.85|10026.11|10026.11|10025.59|10025.59|0
1654768600000|2022-06-09 09:56:40|10025.42|10025.42|10022.54|10022.54|10025.42|10025.42|10022.54|10022.54|0
1654768620000|2022-06-09 09:57:00|10022.77|10022.77|10022.77|10022.77|10022.77|10022.77|10022.77|10022.77|0
1654768630000|2022-06-09 09:57:10|10022.25|10022.25|10022.25|10022.25|10022.25|10022.25|10022.25|10022.25|0
1654768640000|2022-06-09 09:57:20|10022.12|10022.12|10022.12|10022.12|10022.12|10022.12|10022.12|10022.12|0
1654768650000|2022-06-09 09:57:30|10021.96|10021.96|10022.13|10022.13|10022.13|10022.13|10021.96|10021.96|0
1654768660000|2022-06-09 09:57:40|10022.66|10022.66|10021.79|10021.79|10022.66|10022.66|10021.79|10021.79|0
1654768670000|2022-06-09 09:57:50|10022.22|10022.22|10022.22|10022.22|10022.22|10022.22|10022.22|10022.22|0
1654768690000|2022-06-09 09:58:10|10021.86|10021.86|10021.86|10021.86|10022.04|10022.04|10021.86|10021.86|0
1654768700000|2022-06-09 09:58:20|10021.7|10021.7|10021.7|10021.7|10021.7|10021.7|10021.7|10021.7|0
1654768710000|2022-06-09 09:58:30|10022.48|10022.48|10022.48|10022.48|10022.48|10022.48|10022.48|10022.48|0
1654768720000|2022-06-09 09:58:40|10022.16|10022.16|10023.93|10023.93|10023.93|10023.93|10022.16|10022.16|0
1654768730000|2022-06-09 09:58:50|10024.37|10024.37|10024.37|10024.37|10024.37|10024.37|10024.37|10024.37|0
1654768740000|2022-06-09 09:59:00|10024.46|10024.46|10023.87|10023.87|10024.46|10024.46|10023.87|10023.87|0
1654768750000|2022-06-09 09:59:10|10023.78|10023.78|10024.57|10024.57|10024.57|10024.57|10023.78|10023.78|0
1654768770000|2022-06-09 09:59:30|10024.31|10024.31|10024.31|10024.31|10024.31|10024.31|10024.31|10024.31|0
1654768780000|2022-06-09 09:59:40|10024.54|10024.54|10024.31|10024.31|10024.54|10024.54|10024.31|10024.31|0
1654768790000|2022-06-09 09:59:50|10024.63|10024.63|10024.47|10024.47|10024.63|10024.63|10024.47|10024.47|0
1654768800000|2022-06-09 10:00:00|10024.29|10024.29|10024.29|10024.29|10024.29|10024.29|10024.29|10024.29|0
1654768810000|2022-06-09 10:00:10|10024.38|10024.38|10024.97|10024.97|10025.2|10025.2|10024.38|10024.38|0
1654768820000|2022-06-09 10:00:20|10025.15|10025.15|10025.15|10025.15|10025.15|10025.15|10025.15|10025.15|0
1654768830000|2022-06-09 10:00:30|10024.97|10024.97|10024.97|10024.97|10024.97|10024.97|10024.97|10024.97|0
1654768860000|2022-06-09 10:01:00|10025.06|10025.06|10025.06|10025.06|10025.06|10025.06|10025.06|10025.06|0
1654768880000|2022-06-09 10:01:20|10024.83|10024.83|10024.56|10024.56|10024.83|10024.83|10024.56|10024.56|0
1654768890000|2022-06-09 10:01:30|10024.34|10024.34|10024.37|10024.37|10024.56|10024.56|10024.34|10024.34|0
1654768900000|2022-06-09 10:01:40|10023.5|10023.5|10023.02|10023.02|10023.5|10023.5|10022.9|10022.9|0
1654768920000|2022-06-09 10:02:00|10023.29|10023.29|10022.97|10022.97|10023.29|10023.29|10022.97|10022.97|0
1654768930000|2022-06-09 10:02:10|10022.52|10022.52|10022.96|10022.96|10022.96|10022.96|10022.52|10022.52|0
1654768950000|2022-06-09 10:02:30|10023.12|10023.12|10023.12|10023.12|10023.12|10023.12|10023.12|10023.12|0
1654768970000|2022-06-09 10:02:50|10022.94|10022.94|10022.94|10022.94|10022.94|10022.94|10022.94|10022.94|0
1654768990000|2022-06-09 10:03:10|10023.29|10023.29|10023.29|10023.29|10023.29|10023.29|10023.29|10023.29|0
1654769010000|2022-06-09 10:03:30|10023.17|10023.17|10023.17|10023.17|10023.17|10023.17|10023.17|10023.17|0
1654769020000|2022-06-09 10:03:40|10023.08|10023.08|10023.08|10023.08|10023.08|10023.08|10023.08|10023.08|0
1654769030000|2022-06-09 10:03:50|10023.26|10023.26|10023.26|10023.26|10023.26|10023.26|10023.26|10023.26|0
1654769090000|2022-06-09 10:04:50|10023.17|10023.17|10023.17|10023.17|10023.17|10023.17|10023.17|10023.17|0
1654769100000|2022-06-09 10:05:00|10023.04|10023.04|10021.55|10021.55|10023.04|10023.04|10021.55|10021.55|0
1654769110000|2022-06-09 10:05:10|10021.43|10021.43|10021.55|10021.55|10021.55|10021.55|10021.3|10021.3|0
1654769120000|2022-06-09 10:05:20|10021.78|10021.78|10021.96|10021.96|10021.96|10021.96|10021.78|10021.78|0
1654769140000|2022-06-09 10:05:40|10022.19|10022.19|10023.26|10023.26|10023.26|10023.26|10021.86|10021.86|0
1654769150000|2022-06-09 10:05:50|10023.34|10023.34|10024.21|10024.21|10024.21|10024.21|10023.34|10023.34|0
1654769180000|2022-06-09 10:06:20|10024.49|10024.49|10024.49|10024.49|10024.49|10024.49|10024.49|10024.49|0
1654769190000|2022-06-09 10:06:30|10024.74|10024.74|10024.86|10024.86|10024.86|10024.86|10024.61|10024.61|0
1654769220000|2022-06-09 10:07:00|10024.41|10024.41|10024.83|10024.83|10024.83|10024.83|10024.32|10024.32|0
1654769230000|2022-06-09 10:07:10|10024.6|10024.6|10024.6|10024.6|10024.6|10024.6|10024.6|10024.6|0
1654769240000|2022-06-09 10:07:20|10024.69|10024.69|10025.48|10025.48|10025.48|10025.48|10024.6|10024.6|0
1654769250000|2022-06-09 10:07:30|10025.75|10025.75|10026.36|10026.36|10026.36|10026.36|10025.75|10025.75|0
1654769270000|2022-06-09 10:07:50|10026.73|10026.73|10027.6|10027.6|10028.04|10028.04|10026.73|10026.73|0
1654769280000|2022-06-09 10:08:00|10027.15|10027.15|10027.15|10027.15|10027.15|10027.15|10026.72|10026.72|0
1654769290000|2022-06-09 10:08:10|10027.68|10027.68|10027.68|10027.68|10027.68|10027.68|10027.68|10027.68|0
1654769300000|2022-06-09 10:08:20|10027.81|10027.81|10027.81|10027.81|10027.81|10027.81|10027.81|10027.81|0
1654769340000|2022-06-09 10:09:00|10027.37|10027.37|10027.37|10027.37|10027.37|10027.37|10027.37|10027.37|0
1654769360000|2022-06-09 10:09:20|10027.18|10027.18|10026.95|10026.95|10027.18|10027.18|10026.95|10026.95|0
1654769380000|2022-06-09 10:09:40|10026.82|10026.82|10026.82|10026.82|10026.82|10026.82|10026.82|10026.82|0
1654769390000|2022-06-09 10:09:50|10026.45|10026.45|10027.89|10027.89|10027.89|10027.89|10026.45|10026.45|0
1654769400000|2022-06-09 10:10:00|10027.98|10027.98|10027.81|10027.81|10028.25|10028.25|10027.15|10027.15|0
1654769440000|2022-06-09 10:10:40|10027.54|10027.54|10027.03|10027.03|10027.54|10027.54|10027.03|10027.03|0
1654769460000|2022-06-09 10:11:00|10026.85|10026.85|10026.41|10026.41|10026.85|10026.85|10026.41|10026.41|0
1654769470000|2022-06-09 10:11:10|10026.78|10026.78|10026.6|10026.6|10026.78|10026.78|10026.6|10026.6|0
1654769520000|2022-06-09 10:12:00|10026.27|10026.27|10024.04|10024.04|10026.27|10026.27|10024.04|10024.04|0
1654769530000|2022-06-09 10:12:10|10024.28|10024.28|10024.28|10024.28|10024.28|10024.28|10024.28|10024.28|0
1654769540000|2022-06-09 10:12:20|10024.14|10024.14|10024.14|10024.14|10024.14|10024.14|10024.14|10024.14|0
1654769550000|2022-06-09 10:12:30|10023.29|10023.29|10022.13|10022.13|10023.29|10023.29|10022.13|10022.13|0
1654769570000|2022-06-09 10:12:50|10022.79|10022.79|10022.79|10022.79|10022.79|10022.79|10022.35|10022.35|0
1654769580000|2022-06-09 10:13:00|10023.22|10023.22|10023.22|10023.22|10023.22|10023.22|10023.22|10023.22|0
1654769590000|2022-06-09 10:13:10|10023.44|10023.44|10023.44|10023.44|10023.44|10023.44|10023.44|10023.44|0
1654769600000|2022-06-09 10:13:20|10023.79|10023.79|10023.79|10023.79|10023.79|10023.79|10023.79|10023.79|0
1654769610000|2022-06-09 10:13:30|10023.69|10023.69|10023.69|10023.69|10023.69|10023.69|10023.69|10023.69|0
1654769640000|2022-06-09 10:14:00|10022.91|10022.91|10023.69|10023.69|10023.69|10023.69|10022.91|10022.91|0
1654769660000|2022-06-09 10:14:20|10023.87|10023.87|10024.15|10024.15|10024.15|10024.15|10023.87|10023.87|0
1654769670000|2022-06-09 10:14:30|10024.82|10024.82|10024.37|10024.37|10024.82|10024.82|10024.37|10024.37|0
1654769680000|2022-06-09 10:14:40|10023.72|10023.72|10023.72|10023.72|10024.18|10024.18|10023.72|10023.72|0
1654769690000|2022-06-09 10:14:50|10022.42|10022.42|10021.98|10021.98|10022.42|10022.42|10021.98|10021.98|0
1654769700000|2022-06-09 10:15:00|10021.62|10021.62|10021.62|10021.62|10021.62|10021.62|10021.62|10021.62|0
1654769740000|2022-06-09 10:15:40|10021.94|10021.94|10022.26|10022.26|10022.26|10022.26|10021.94|10021.94|0
1654769750000|2022-06-09 10:15:50|10021.63|10021.63|10021.73|10021.73|10022.04|10022.04|10021.63|10021.63|0
1654769760000|2022-06-09 10:16:00|10021.55|10021.55|10021.64|10021.64|10021.64|10021.64|10021.55|10021.55|0
1654769770000|2022-06-09 10:16:10|10022.51|10022.51|10022.51|10022.51|10022.51|10022.51|10022.51|10022.51|0
1654769780000|2022-06-09 10:16:20|10022.79|10022.79|10022.79|10022.79|10022.79|10022.79|10022.79|10022.79|0
1654769790000|2022-06-09 10:16:30|10023.22|10023.22|10023.58|10023.58|10023.58|10023.58|10023.22|10023.22|0
1654769800000|2022-06-09 10:16:40|10023.71|10023.71|10023.71|10023.71|10023.71|10023.71|10023.71|10023.71|0
1654769810000|2022-06-09 10:16:50|10024.07|10024.07|10024.85|10024.85|10024.85|10024.85|10024.07|10024.07|0
1654769820000|2022-06-09 10:17:00|10024.07|10024.07|10024.07|10024.07|10024.07|10024.07|10024.07|10024.07|0
1654769830000|2022-06-09 10:17:10|10023.39|10023.39|10023.39|10023.39|10023.39|10023.39|10023.39|10023.39|0
1654769840000|2022-06-09 10:17:20|10023.47|10023.47|10023.67|10023.67|10023.67|10023.67|10023.47|10023.47|0
1654769850000|2022-06-09 10:17:30|10023.24|10023.24|10023.28|10023.28|10023.72|10023.72|10023.24|10023.24|0
1654769880000|2022-06-09 10:18:00|10023.46|10023.46|10023.46|10023.46|10023.46|10023.46|10023.46|10023.46|0
1654769890000|2022-06-09 10:18:10|10023.79|10023.79|10023.14|10023.14|10023.79|10023.79|10023.13|10023.13|0
1654769950000|2022-06-09 10:19:10|10022.81|10022.81|10022.81|10022.81|10022.81|10022.81|10022.81|10022.81|0
1654769960000|2022-06-09 10:19:20|10022.56|10022.56|10021|10021|10022.56|10022.56|10021|10021|0
1654769970000|2022-06-09 10:19:30|10020.31|10020.31|10020.31|10020.31|10020.31|10020.31|10020.31|10020.31|0
1654769980000|2022-06-09 10:19:40|10020.07|10020.07|10019.99|10019.99|10020.07|10020.07|10019.99|10019.99|0
1654769990000|2022-06-09 10:19:50|10019.27|10019.27|10019.37|10019.37|10019.37|10019.37|10019.27|10019.27|0
1654770000000|2022-06-09 10:20:00|10019.21|10019.21|10019.3|10019.3|10019.3|10019.3|10019.21|10019.21|0
1654770010000|2022-06-09 10:20:10|10019.12|10019.12|10019.12|10019.12|10019.12|10019.12|10019.12|10019.12|0
1654770020000|2022-06-09 10:20:20|10019.21|10019.21|10019.21|10019.21|10019.21|10019.21|10019.21|10019.21|0
1654770030000|2022-06-09 10:20:30|10019.04|10019.04|10019.04|10019.04|10019.04|10019.04|10019.04|10019.04|0
1654770040000|2022-06-09 10:20:40|10019.4|10019.4|10019.4|10019.4|10019.4|10019.4|10019.4|10019.4|0
1654770050000|2022-06-09 10:20:50|10019.28|10019.28|10019.28|10019.28|10019.28|10019.28|10019.28|10019.28|0
1654770060000|2022-06-09 10:21:00|10019.72|10019.72|10026.41|10026.41|10026.54|10026.54|10019.72|10019.72|0
1654770070000|2022-06-09 10:21:10|10027.1|10027.1|10028.33|10028.33|10028.33|10028.33|10027.1|10027.1|0
1654770090000|2022-06-09 10:21:30|10027.46|10027.46|10029.74|10029.74|10029.74|10029.74|10027.46|10027.46|0
1654770110000|2022-06-09 10:21:50|10030.27|10030.27|10030.27|10030.27|10030.27|10030.27|10030.27|10030.27|0
1654770120000|2022-06-09 10:22:00|10030.45|10030.45|10032.44|10032.44|10032.44|10032.44|10030.45|10030.45|0
1654770130000|2022-06-09 10:22:10|10032.01|10032.01|10031.68|10031.68|10032.01|10032.01|10031.68|10031.68|0
1654770140000|2022-06-09 10:22:20|10032.01|10032.01|10032.01|10032.01|10032.01|10032.01|10032.01|10032.01|0
1654770160000|2022-06-09 10:22:40|10031.87|10031.87|10032.52|10032.52|10032.65|10032.65|10031.87|10031.87|0
1654770170000|2022-06-09 10:22:50|10032.19|10032.19|10033.49|10033.49|10033.49|10033.49|10032.19|10032.19|0
1654770180000|2022-06-09 10:23:00|10033.83|10033.83|10033.83|10033.83|10033.83|10033.83|10033.83|10033.83|0
1654770210000|2022-06-09 10:23:30|10034.33|10034.33|10034.99|10034.99|10034.99|10034.99|10034.33|10034.33|0
1654770220000|2022-06-09 10:23:40|10035.43|10035.43|10037.05|10037.05|10037.05|10037.05|10035.43|10035.43|0
1654770230000|2022-06-09 10:23:50|10037.4|10037.4|10038.79|10038.79|10038.96|10038.96|10037.4|10037.4|0
1654770240000|2022-06-09 10:24:00|10038.96|10038.96|10039.01|10039.01|10039.01|10039.01|10038.87|10038.87|0
1654770250000|2022-06-09 10:24:10|10039.86|10039.86|10039.28|10039.28|10039.86|10039.86|10039.28|10039.28|0
1654770260000|2022-06-09 10:24:20|10039.19|10039.19|10039.19|10039.19|10039.19|10039.19|10039.19|10039.19|0
1654770300000|2022-06-09 10:25:00|10039.09|10039.09|10038.67|10038.67|10039.09|10039.09|10038.67|10038.67|0
1654770310000|2022-06-09 10:25:10|10038.31|10038.31|10038.63|10038.63|10038.63|10038.63|10038.31|10038.31|0
1654770320000|2022-06-09 10:25:20|10038.19|10038.19|10038.19|10038.19|10038.19|10038.19|10038.19|10038.19|0
1654770330000|2022-06-09 10:25:30|10038.46|10038.46|10039.24|10039.24|10039.24|10039.24|10038.46|10038.46|0
1654770350000|2022-06-09 10:25:50|10039.42|10039.42|10039.85|10039.85|10039.85|10039.85|10039.42|10039.42|0
1654770380000|2022-06-09 10:26:20|10039.42|10039.42|10039.88|10039.88|10039.88|10039.88|10039.42|10039.42|0
1654770390000|2022-06-09 10:26:30|10039.75|10039.75|10039.88|10039.88|10040|10040|10039.75|10039.75|0
1654770410000|2022-06-09 10:26:50|10040.25|10040.25|10040.25|10040.25|10040.25|10040.25|10040.25|10040.25|0
1654770440000|2022-06-09 10:27:20|10040.4|10040.4|10040.82|10040.82|10041.27|10041.27|10040.4|10040.4|0
1654770470000|2022-06-09 10:27:50|10040.98|10040.98|10040.98|10040.98|10040.98|10040.98|10040.98|10040.98|0
1654770480000|2022-06-09 10:28:00|10041.2|10041.2|10040.06|10040.06|10041.62|10041.62|10040.06|10040.06|0
1654770490000|2022-06-09 10:28:10|10040.31|10040.31|10040.31|10040.31|10040.31|10040.31|10040.31|10040.31|0
1654770500000|2022-06-09 10:28:20|10040.45|10040.45|10040.45|10040.45|10040.45|10040.45|10040.45|10040.45|0
1654770510000|2022-06-09 10:28:30|10040.61|10040.61|10041.03|10041.03|10041.03|10041.03|10040.61|10040.61|0
1654770520000|2022-06-09 10:28:40|10042.34|10042.34|10042.34|10042.34|10042.34|10042.34|10042.34|10042.34|0
1654770530000|2022-06-09 10:28:50|10043.12|10043.12|10043.12|10043.12|10043.9|10043.9|10043.12|10043.12|0
1654770540000|2022-06-09 10:29:00|10043.29|10043.29|10044.08|10044.08|10044.08|10044.08|10043.29|10043.29|0
1654770550000|2022-06-09 10:29:10|10044.46|10044.46|10044.46|10044.46|10044.46|10044.46|10044.46|10044.46|0
1654770560000|2022-06-09 10:29:20|10045.34|10045.34|10045.43|10045.43|10045.61|10045.61|10045.34|10045.34|0
1654770580000|2022-06-09 10:29:40|10045.71|10045.71|10046.59|10046.59|10046.59|10046.59|10045.71|10045.71|0
1654770590000|2022-06-09 10:29:50|10047.27|10047.27|10047.73|10047.73|10047.73|10047.73|10047.27|10047.27|0
1654770600000|2022-06-09 10:30:00|10047.41|10047.41|10047.49|10047.49|10047.49|10047.49|10047.41|10047.41|0
1654770610000|2022-06-09 10:30:10|10047.86|10047.86|10046.98|10046.98|10047.86|10047.86|10046.98|10046.98|0
1654770640000|2022-06-09 10:30:40|10046.1|10046.1|10046.1|10046.1|10046.1|10046.1|10046.1|10046.1|0
1654770650000|2022-06-09 10:30:50|10045.88|10045.88|10045.88|10045.88|10045.88|10045.88|10045.88|10045.88|0
1654770680000|2022-06-09 10:31:20|10046.66|10046.66|10046.66|10046.66|10046.66|10046.66|10046.66|10046.66|0
1654770710000|2022-06-09 10:31:50|10046.85|10046.85|10046.94|10046.94|10046.94|10046.94|10046.85|10046.85|0
1654770720000|2022-06-09 10:32:00|10046.51|10046.51|10047.29|10047.29|10047.47|10047.47|10046.51|10046.51|0
1654770730000|2022-06-09 10:32:10|10046.85|10046.85|10046.85|10046.85|10046.85|10046.85|10046.85|10046.85|0
1654770740000|2022-06-09 10:32:20|10047.08|10047.08|10047.08|10047.08|10047.08|10047.08|10047.08|10047.08|0
1654770750000|2022-06-09 10:32:30|10046.99|10046.99|10046.99|10046.99|10046.99|10046.99|10046.99|10046.99|0
1654770760000|2022-06-09 10:32:40|10047.13|10047.13|10046.69|10046.69|10047.13|10047.13|10046.69|10046.69|0
1654770770000|2022-06-09 10:32:50|10046.26|10046.26|10045.96|10045.96|10046.26|10046.26|10045.96|10045.96|0
1654770780000|2022-06-09 10:33:00|10046.26|10046.26|10046.26|10046.26|10046.26|10046.26|10046.26|10046.26|0
1654770790000|2022-06-09 10:33:10|10046.63|10046.63|10046.59|10046.59|10046.75|10046.75|10046.59|10046.59|0
1654770810000|2022-06-09 10:33:30|10046.82|10046.82|10046.23|10046.23|10047.11|10047.11|10046.23|10046.23|0
1654770820000|2022-06-09 10:33:40|10046.07|10046.07|10046.07|10046.07|10046.07|10046.07|10046.07|10046.07|0
1654770840000|2022-06-09 10:34:00|10046.73|10046.73|10046.73|10046.73|10046.73|10046.73|10046.73|10046.73|0
1654770860000|2022-06-09 10:34:20|10046.29|10046.29|10046.98|10046.98|10046.98|10046.98|10046.29|10046.29|0
1654770870000|2022-06-09 10:34:30|10047.43|10047.43|10047.43|10047.43|10047.43|10047.43|10047.43|10047.43|0
1654770880000|2022-06-09 10:34:40|10047.11|10047.11|10046.44|10046.44|10047.11|10047.11|10046.44|10046.44|0
1654770890000|2022-06-09 10:34:50|10046.27|10046.27|10046.27|10046.27|10046.27|10046.27|10046.27|10046.27|0
1654770910000|2022-06-09 10:35:10|10044.7|10044.7|10047.05|10047.05|10047.05|10047.05|10044.7|10044.7|0
1654770920000|2022-06-09 10:35:20|10046.87|10046.87|10046.32|10046.32|10046.87|10046.87|10046.32|10046.32|0
1654770930000|2022-06-09 10:35:30|10046.09|10046.09|10045.86|10045.86|10046.09|10046.09|10045.86|10045.86|0
1654770970000|2022-06-09 10:36:10|10045.73|10045.73|10045.73|10045.73|10045.73|10045.73|10045.73|10045.73|0
1654771040000|2022-06-09 10:37:20|10046.16|10046.16|10045.71|10045.71|10046.16|10046.16|10045.62|10045.62|0
1654771060000|2022-06-09 10:37:40|10046.21|10046.21|10047.71|10047.71|10047.71|10047.71|10046.21|10046.21|0
1654771070000|2022-06-09 10:37:50|10047.28|10047.28|10047.28|10047.28|10047.61|10047.61|10047.28|10047.28|0
1654771090000|2022-06-09 10:38:10|10046.92|10046.92|10046.75|10046.75|10046.92|10046.92|10046.75|10046.75|0
1654771110000|2022-06-09 10:38:30|10046.31|10046.31|10046.31|10046.31|10046.31|10046.31|10046.31|10046.31|0
1654771150000|2022-06-09 10:39:10|10046.08|10046.08|10045.39|10045.39|10046.35|10046.35|10045.39|10045.39|0
1654771160000|2022-06-09 10:39:20|10045.14|10045.14|10044.91|10044.91|10045.14|10045.14|10044.91|10044.91|0
1654771170000|2022-06-09 10:39:30|10044.78|10044.78|10044.78|10044.78|10044.78|10044.78|10044.78|10044.78|0
1654771180000|2022-06-09 10:39:40|10045|10045|10044.87|10044.87|10045|10045|10044.87|10044.87|0
1654771200000|2022-06-09 10:40:00|10044.77|10044.77|10045.39|10045.39|10045.39|10045.39|10044.37|10044.37|0
1654771210000|2022-06-09 10:40:10|10045.01|10045.01|10045.01|10045.01|10045.01|10045.01|10045.01|10045.01|0
1654771240000|2022-06-09 10:40:40|10045.25|10045.25|10045.25|10045.25|10045.25|10045.25|10045.25|10045.25|0
1654771250000|2022-06-09 10:40:50|10045.68|10045.68|10045.68|10045.68|10045.68|10045.68|10045.68|10045.68|0
1654771260000|2022-06-09 10:41:00|10046.12|10046.12|10047.2|10047.2|10047.2|10047.2|10045.89|10045.89|0
1654771270000|2022-06-09 10:41:10|10046.76|10046.76|10046.76|10046.76|10046.76|10046.76|10046.76|10046.76|0
1654771280000|2022-06-09 10:41:20|10047.08|10047.08|10049.14|10049.14|10049.14|10049.14|10047.08|10047.08|0
1654771300000|2022-06-09 10:41:40|10048.27|10048.27|10048.27|10048.27|10048.27|10048.27|10048.27|10048.27|0
1654771330000|2022-06-09 10:42:10|10048.36|10048.36|10048.36|10048.36|10048.36|10048.36|10048.36|10048.36|0
1654771340000|2022-06-09 10:42:20|10048.22|10048.22|10048.22|10048.22|10048.22|10048.22|10048.22|10048.22|0
1654771350000|2022-06-09 10:42:30|10048.72|10048.72|10048.72|10048.72|10048.72|10048.72|10048.72|10048.72|0
1654771360000|2022-06-09 10:42:40|10048.58|10048.58|10048.72|10048.72|10048.72|10048.72|10048.58|10048.58|0
1654771370000|2022-06-09 10:42:50|10048.49|10048.49|10048.95|10048.95|10048.95|10048.95|10048.49|10048.49|0
1654771380000|2022-06-09 10:43:00|10048.86|10048.86|10048.86|10048.86|10048.86|10048.86|10048.86|10048.86|0
1654771390000|2022-06-09 10:43:10|10048.63|10048.63|10048.63|10048.63|10048.63|10048.63|10048.63|10048.63|0
1654771400000|2022-06-09 10:43:20|10048.79|10048.79|10049.66|10049.66|10049.66|10049.66|10048.79|10048.79|0
1654771430000|2022-06-09 10:43:50|10049.41|10049.41|10049.19|10049.19|10049.41|10049.41|10049.19|10049.19|0
1654771440000|2022-06-09 10:44:00|10049.06|10049.06|10048.55|10048.55|10049.06|10049.06|10048.55|10048.55|0
1654771450000|2022-06-09 10:44:10|10048.22|10048.22|10048.22|10048.22|10048.22|10048.22|10048.22|10048.22|0
1654771460000|2022-06-09 10:44:20|10048.31|10048.31|10047.84|10047.84|10048.31|10048.31|10047.53|10047.53|0
1654771470000|2022-06-09 10:44:30|10047.63|10047.63|10047.75|10047.75|10047.75|10047.75|10047.63|10047.63|0
1654771480000|2022-06-09 10:44:40|10049.31|10049.31|10049.31|10049.31|10049.31|10049.31|10049.18|10049.18|0
1654771490000|2022-06-09 10:44:50|10050.09|10050.09|10049.96|10049.96|10050.09|10050.09|10049.96|10049.96|0
1654771500000|2022-06-09 10:45:00|10049.25|10049.25|10049.25|10049.25|10049.25|10049.25|10049.25|10049.25|0
1654771510000|2022-06-09 10:45:10|10049.41|10049.41|10049.41|10049.41|10049.41|10049.41|10049.41|10049.41|0
1654771530000|2022-06-09 10:45:30|10050.07|10050.07|10050.43|10050.43|10050.43|10050.43|10050.07|10050.07|0
1654771550000|2022-06-09 10:45:50|10050.66|10050.66|10050.88|10050.88|10050.88|10050.88|10050.66|10050.66|0
1654771570000|2022-06-09 10:46:10|10050.66|10050.66|10051.32|10051.32|10051.32|10051.32|10050.66|10050.66|0
1654771590000|2022-06-09 10:46:30|10050.45|10050.45|10049.89|10049.89|10050.45|10050.45|10049.89|10049.89|0
1654771600000|2022-06-09 10:46:40|10050.03|10050.03|10050.03|10050.03|10050.03|10050.03|10050.03|10050.03|0
1654771610000|2022-06-09 10:46:50|10049.84|10049.84|10049.84|10049.84|10049.84|10049.84|10049.84|10049.84|0
1654771620000|2022-06-09 10:47:00|10049.42|10049.42|10049.42|10049.42|10049.42|10049.42|10049.42|10049.42|0
1654771640000|2022-06-09 10:47:20|10049.64|10049.64|10049.64|10049.64|10049.64|10049.64|10049.64|10049.64|0
1654771660000|2022-06-09 10:47:40|10048.86|10048.86|10048.86|10048.86|10048.86|10048.86|10048.86|10048.86|0
1654771670000|2022-06-09 10:47:50|10048.63|10048.63|10047.4|10047.4|10048.63|10048.63|10047.4|10047.4|0
1654771680000|2022-06-09 10:48:00|10046.62|10046.62|10046.4|10046.4|10046.62|10046.62|10046.4|10046.4|0
1654771690000|2022-06-09 10:48:10|10047.18|10047.18|10046.4|10046.4|10047.18|10047.18|10046.4|10046.4|0
1654771700000|2022-06-09 10:48:20|10046.31|10046.31|10046.06|10046.06|10046.31|10046.31|10046.06|10046.06|0
1654771720000|2022-06-09 10:48:40|10046.22|10046.22|10046.22|10046.22|10046.22|10046.22|10046.22|10046.22|0
1654771730000|2022-06-09 10:48:50|10046.09|10046.09|10046.09|10046.09|10046.09|10046.09|10046.09|10046.09|0
1654771760000|2022-06-09 10:49:20|10045.87|10045.87|10045.21|10045.21|10045.87|10045.87|10045.21|10045.21|0
1654771770000|2022-06-09 10:49:30|10045.39|10045.39|10045.83|10045.83|10045.92|10045.92|10045.39|10045.39|0
1654771800000|2022-06-09 10:50:00|10046.05|10046.05|10046.21|10046.21|10046.21|10046.21|10046.05|10046.05|0
1654771820000|2022-06-09 10:50:20|10045.89|10045.89|10045.57|10045.57|10045.89|10045.89|10045.57|10045.57|0
1654771830000|2022-06-09 10:50:30|10044.79|10044.79|10044.79|10044.79|10044.79|10044.79|10044.79|10044.79|0
1654771840000|2022-06-09 10:50:40|10044.96|10044.96|10044.96|10044.96|10044.96|10044.96|10044.96|10044.96|0
1654771860000|2022-06-09 10:51:00|10044.87|10044.87|10044.87|10044.87|10044.87|10044.87|10044.87|10044.87|0
1654771870000|2022-06-09 10:51:10|10045.73|10045.73|10047.48|10047.48|10047.48|10047.48|10045.73|10045.73|0
1654771880000|2022-06-09 10:51:20|10048.01|10048.01|10048.23|10048.23|10048.23|10048.23|10048.01|10048.01|0
1654771920000|2022-06-09 10:52:00|10048.32|10048.32|10048.78|10048.78|10048.78|10048.78|10048.32|10048.32|0
1654771940000|2022-06-09 10:52:20|10048.92|10048.92|10048.92|10048.92|10048.92|10048.92|10048.92|10048.92|0
1654771950000|2022-06-09 10:52:30|10048.8|10048.8|10048.8|10048.8|10048.8|10048.8|10048.8|10048.8|0
1654771980000|2022-06-09 10:53:00|10048.35|10048.35|10048.35|10048.35|10048.35|10048.35|10048.35|10048.35|0
1654771990000|2022-06-09 10:53:10|10048.62|10048.62|10048.62|10048.62|10048.62|10048.62|10048.62|10048.62|0
1654772050000|2022-06-09 10:54:10|10048.32|10048.32|10048.32|10048.32|10048.32|10048.32|10048.32|10048.32|0
1654772080000|2022-06-09 10:54:40|10048.45|10048.45|10048.45|10048.45|10048.45|10048.45|10048.45|10048.45|0
1654772100000|2022-06-09 10:55:00|10046.89|10046.89|10046.89|10046.89|10046.89|10046.89|10046.89|10046.89|0
1654772110000|2022-06-09 10:55:10|10046.94|10046.94|10046.72|10046.72|10046.94|10046.94|10046.72|10046.72|0
1654772120000|2022-06-09 10:55:20|10046.5|10046.5|10045.7|10045.7|10046.5|10046.5|10045.62|10045.62|0
1654772130000|2022-06-09 10:55:30|10045.88|10045.88|10046.06|10046.06|10046.06|10046.06|10045.88|10045.88|0
1654772140000|2022-06-09 10:55:40|10046.14|10046.14|10046.14|10046.14|10046.14|10046.14|10046.14|10046.14|0
1654772150000|2022-06-09 10:55:50|10046.06|10046.06|10046.06|10046.06|10046.06|10046.06|10046.06|10046.06|0
1654772160000|2022-06-09 10:56:00|10046.49|10046.49|10046.49|10046.49|10046.49|10046.49|10046.49|10046.49|0
1654772180000|2022-06-09 10:56:20|10046.14|10046.14|10046.14|10046.14|10046.14|10046.14|10046.14|10046.14|0
1654772190000|2022-06-09 10:56:30|10046.51|10046.51|10046.51|10046.51|10046.51|10046.51|10046.51|10046.51|0
1654772200000|2022-06-09 10:56:40|10046.24|10046.24|10045.81|10045.81|10046.24|10046.24|10045.81|10045.81|0
1654772210000|2022-06-09 10:56:50|10046.18|10046.18|10048.52|10048.52|10048.52|10048.52|10046.18|10046.18|0
1654772230000|2022-06-09 10:57:10|10046.96|10046.96|10046.64|10046.64|10046.96|10046.96|10046.64|10046.64|0
1654772270000|2022-06-09 10:57:50|10047.49|10047.49|10047.49|10047.49|10047.49|10047.49|10047.49|10047.49|0
1654772280000|2022-06-09 10:58:00|10046.37|10046.37|10045.84|10045.84|10046.37|10046.37|10045.84|10045.84|0
1654772290000|2022-06-09 10:58:10|10045.47|10045.47|10045.47|10045.47|10045.47|10045.47|10045.47|10045.47|0
1654772300000|2022-06-09 10:58:20|10045.31|10045.31|10045.31|10045.31|10045.31|10045.31|10045.31|10045.31|0
1654772320000|2022-06-09 10:58:40|10045.15|10045.15|10045.15|10045.15|10045.15|10045.15|10045.15|10045.15|0
1654772340000|2022-06-09 10:59:00|10045|10045|10044.68|10044.68|10045|10045|10044.15|10044.15|0
1654772350000|2022-06-09 10:59:10|10044.82|10044.82|10044.54|10044.54|10044.82|10044.82|10044.54|10044.54|0
1654772360000|2022-06-09 10:59:20|10044.11|10044.11|10044.11|10044.11|10044.11|10044.11|10044.11|10044.11|0
1654772370000|2022-06-09 10:59:30|10043.74|10043.74|10040.99|10040.99|10043.74|10043.74|10040.99|10040.99|0
1654772400000|2022-06-09 11:00:00|10041.07|10041.07|10041.22|10041.22|10041.22|10041.22|10041.07|10041.07|0
1654772420000|2022-06-09 11:00:20|10040.99|10040.99|10040.99|10040.99|10040.99|10040.99|10040.99|10040.99|0
1654772430000|2022-06-09 11:00:30|10040.63|10040.63|10040.63|10040.63|10040.63|10040.63|10040.63|10040.63|0
1654772460000|2022-06-09 11:01:00|10040.38|10040.38|10040.38|10040.38|10040.38|10040.38|10040.38|10040.38|0
1654772470000|2022-06-09 11:01:10|10039.67|10039.67|10039.67|10039.67|10039.67|10039.67|10039.67|10039.67|0
1654772480000|2022-06-09 11:01:20|10039.45|10039.45|10039.45|10039.45|10039.45|10039.45|10039.45|10039.45|0
1654772490000|2022-06-09 11:01:30|10039.09|10039.09|10039.09|10039.09|10039.09|10039.09|10039.09|10039.09|0
1654772500000|2022-06-09 11:01:40|10040.19|10040.19|10040.96|10040.96|10040.96|10040.96|10040.19|10040.19|0
1654772510000|2022-06-09 11:01:50|10041.42|10041.42|10036.63|10036.63|10041.42|10041.42|10036.63|10036.63|0
1654772520000|2022-06-09 11:02:00|10036.13|10036.13|10035.66|10035.66|10036.13|10036.13|10035.66|10035.66|0
1654772530000|2022-06-09 11:02:10|10035.41|10035.41|10035.22|10035.22|10035.41|10035.41|10035.22|10035.22|0
1654772540000|2022-06-09 11:02:20|10035.55|10035.55|10033.86|10033.86|10035.85|10035.85|10033.86|10033.86|0
1654772550000|2022-06-09 11:02:30|10034.23|10034.23|10034.23|10034.23|10034.23|10034.23|10034.23|10034.23|0
1654772560000|2022-06-09 11:02:40|10033.38|10033.38|10033.38|10033.38|10033.38|10033.38|10033.38|10033.38|0
1654772580000|2022-06-09 11:03:00|10033.47|10033.47|10033.04|10033.04|10033.47|10033.47|10033.04|10033.04|0
1654772590000|2022-06-09 11:03:10|10032.77|10032.77|10032.77|10032.77|10032.77|10032.77|10032.77|10032.77|0
1654772600000|2022-06-09 11:03:20|10033.25|10033.25|10033.25|10033.25|10033.25|10033.25|10033.25|10033.25|0
1654772610000|2022-06-09 11:03:30|10034.03|10034.03|10034.68|10034.68|10034.81|10034.81|10034.03|10034.03|0
1654772630000|2022-06-09 11:03:50|10034.91|10034.91|10034.91|10034.91|10034.91|10034.91|10034.91|10034.91|0
1654772640000|2022-06-09 11:04:00|10036.48|10036.48|10036.48|10036.48|10036.48|10036.48|10036.48|10036.48|0
1654772690000|2022-06-09 11:04:50|10036.25|10036.25|10036.25|10036.25|10036.25|10036.25|10036.25|10036.25|0
1654772700000|2022-06-09 11:05:00|10036.16|10036.16|10036.16|10036.16|10036.16|10036.16|10036.16|10036.16|0
1654772710000|2022-06-09 11:05:10|10035.72|10035.72|10035.72|10035.72|10035.72|10035.72|10035.72|10035.72|0
1654772730000|2022-06-09 11:05:30|10034.87|10034.87|10034.87|10034.87|10034.87|10034.87|10034.87|10034.87|0
1654772740000|2022-06-09 11:05:40|10034.34|10034.34|10033.69|10033.69|10034.34|10034.34|10033.69|10033.69|0
1654772750000|2022-06-09 11:05:50|10033.56|10033.56|10033.72|10033.72|10033.72|10033.72|10033.56|10033.56|0
1654772760000|2022-06-09 11:06:00|10033.84|10033.84|10033.84|10033.84|10033.84|10033.84|10033.84|10033.84|0
1654772770000|2022-06-09 11:06:10|10033.6|10033.6|10030.07|10030.07|10033.6|10033.6|10030.07|10030.07|0
1654772780000|2022-06-09 11:06:20|10029.89|10029.89|10029.73|10029.73|10029.89|10029.89|10029.38|10029.38|0
1654772790000|2022-06-09 11:06:30|10029.4|10029.4|10029.08|10029.08|10029.4|10029.4|10029.08|10029.08|0
1654772810000|2022-06-09 11:06:50|10028.99|10028.99|10028.99|10028.99|10028.99|10028.99|10028.99|10028.99|0
1654772820000|2022-06-09 11:07:00|10029.08|10029.08|10028.72|10028.72|10029.08|10029.08|10028.72|10028.72|0
1654772840000|2022-06-09 11:07:20|10027.03|10027.03|10027.03|10027.03|10027.03|10027.03|10027.03|10027.03|0
1654772850000|2022-06-09 11:07:30|10026.6|10026.6|10026.17|10026.17|10026.6|10026.6|10026.17|10026.17|0
1654772860000|2022-06-09 11:07:40|10025.7|10025.7|10025.87|10025.87|10025.87|10025.87|10025.7|10025.7|0
1654772880000|2022-06-09 11:08:00|10025.68|10025.68|10026.05|10026.05|10026.05|10026.05|10025.68|10025.68|0
1654772900000|2022-06-09 11:08:20|10026.29|10026.29|10026.29|10026.29|10026.29|10026.29|10026.29|10026.29|0
1654772910000|2022-06-09 11:08:30|10026.2|10026.2|10026.02|10026.02|10026.2|10026.2|10026.02|10026.02|0
1654772920000|2022-06-09 11:08:40|10026.32|10026.32|10026.32|10026.32|10026.32|10026.32|10026.32|10026.32|0
1654772930000|2022-06-09 11:08:50|10026.48|10026.48|10026.48|10026.48|10026.48|10026.48|10026.48|10026.48|0
1654772940000|2022-06-09 11:09:00|10025.7|10025.7|10025.7|10025.7|10025.7|10025.7|10025.7|10025.7|0
1654772950000|2022-06-09 11:09:10|10025.82|10025.82|10025.82|10025.82|10025.82|10025.82|10025.82|10025.82|0
1654772960000|2022-06-09 11:09:20|10025.98|10025.98|10026.5|10026.5|10026.5|10026.5|10025.98|10025.98|0
1654772990000|2022-06-09 11:09:50|10026.32|10026.32|10026.32|10026.32|10026.32|10026.32|10026.32|10026.32|0
1654773000000|2022-06-09 11:10:00|10026.41|10026.41|10026.45|10026.45|10026.45|10026.45|10025.28|10025.28|0
1654773010000|2022-06-09 11:10:10|10026.68|10026.68|10026.73|10026.73|10027.11|10027.11|10026.68|10026.68|0
1654773020000|2022-06-09 11:10:20|10026.95|10026.95|10025.27|10025.27|10026.95|10026.95|10025.27|10025.27|0
1654773030000|2022-06-09 11:10:30|10025.36|10025.36|10025.57|10025.57|10025.57|10025.57|10025.27|10025.27|0
1654773040000|2022-06-09 11:10:40|10025.8|10025.8|10026.03|10026.03|10026.08|10026.08|10025.57|10025.57|0
1654773060000|2022-06-09 11:11:00|10025.9|10025.9|10025.9|10025.9|10025.9|10025.9|10025.9|10025.9|0
1654773070000|2022-06-09 11:11:10|10025.74|10025.74|10025.31|10025.31|10025.74|10025.74|10025.31|10025.31|0
1654773100000|2022-06-09 11:11:40|10025.45|10025.45|10025.45|10025.45|10025.45|10025.45|10025.45|10025.45|0
1654773110000|2022-06-09 11:11:50|10025.63|10025.63|10025.63|10025.63|10025.63|10025.63|10025.63|10025.63|0
1654773120000|2022-06-09 11:12:00|10025.55|10025.55|10025.27|10025.27|10025.55|10025.55|10025.27|10025.27|0
1654773150000|2022-06-09 11:12:30|10025.55|10025.55|10025.64|10025.64|10025.64|10025.64|10025.55|10025.55|0
1654773170000|2022-06-09 11:12:50|10025.56|10025.56|10025.56|10025.56|10025.56|10025.56|10025.56|10025.56|0
1654773180000|2022-06-09 11:13:00|10025.43|10025.43|10025.43|10025.43|10025.43|10025.43|10025.43|10025.43|0
1654773210000|2022-06-09 11:13:30|10025.61|10025.61|10025.61|10025.61|10025.61|10025.61|10025.61|10025.61|0
1654773220000|2022-06-09 11:13:40|10025.24|10025.24|10025.24|10025.24|10025.24|10025.24|10025.24|10025.24|0
1654773240000|2022-06-09 11:14:00|10025.42|10025.42|10025.02|10025.02|10025.42|10025.42|10025.02|10025.02|0
1654773250000|2022-06-09 11:14:10|10024.8|10024.8|10024.8|10024.8|10024.8|10024.8|10024.8|10024.8|0
1654773260000|2022-06-09 11:14:20|10024.67|10024.67|10024.67|10024.67|10024.67|10024.67|10024.67|10024.67|0
1654773270000|2022-06-09 11:14:30|10024.47|10024.47|10024.47|10024.47|10024.47|10024.47|10024.47|10024.47|0
1654773280000|2022-06-09 11:14:40|10024.82|10024.82|10024.74|10024.74|10024.82|10024.82|10024.74|10024.74|0
1654773290000|2022-06-09 11:14:50|10024.53|10024.53|10024.2|10024.2|10024.53|10024.53|10024.2|10024.2|0
1654773310000|2022-06-09 11:15:10|10024.45|10024.45|10024.57|10024.57|10024.75|10024.75|10024.45|10024.45|0
1654773330000|2022-06-09 11:15:30|10024.99|10024.99|10025.42|10025.42|10025.42|10025.42|10024.99|10024.99|0
1654773340000|2022-06-09 11:15:40|10025.85|10025.85|10025.85|10025.85|10025.85|10025.85|10025.85|10025.85|0
1654773350000|2022-06-09 11:15:50|10025.75|10025.75|10025.75|10025.75|10025.75|10025.75|10025.75|10025.75|0
1654773360000|2022-06-09 11:16:00|10025.85|10025.85|10025.85|10025.85|10025.85|10025.85|10025.85|10025.85|0
1654773380000|2022-06-09 11:16:20|10024.99|10024.99|10024.99|10024.99|10024.99|10024.99|10024.99|10024.99|0
1654773400000|2022-06-09 11:16:40|10024.87|10024.87|10024.87|10024.87|10024.87|10024.87|10024.87|10024.87|0
1654773410000|2022-06-09 11:16:50|10025.53|10025.53|10025.53|10025.53|10025.53|10025.53|10025.53|10025.53|0
1654773450000|2022-06-09 11:17:30|10025.25|10025.25|10025.01|10025.01|10025.25|10025.25|10025.01|10025.01|0
1654773460000|2022-06-09 11:17:40|10024.65|10024.65|10024.29|10024.29|10024.65|10024.65|10024.29|10024.29|0
1654773470000|2022-06-09 11:17:50|10024.47|10024.47|10024.59|10024.59|10024.59|10024.59|10024.47|10024.47|0
1654773480000|2022-06-09 11:18:00|10023.81|10023.81|10022.07|10022.07|10023.81|10023.81|10022.07|10022.07|0
1654773490000|2022-06-09 11:18:10|10022.25|10022.25|10022.16|10022.16|10022.25|10022.25|10022.16|10022.16|0
1654773500000|2022-06-09 11:18:20|10022.25|10022.25|10022.16|10022.16|10022.25|10022.25|10022.16|10022.16|0
1654773510000|2022-06-09 11:18:30|10021.81|10021.81|10021.94|10021.94|10021.94|10021.94|10021.81|10021.81|0
1654773530000|2022-06-09 11:18:50|10022.03|10022.03|10022.35|10022.35|10022.35|10022.35|10021.94|10021.94|0
1654773540000|2022-06-09 11:19:00|10021.48|10021.48|10022.32|10022.32|10022.32|10022.32|10021.48|10021.48|0
1654773550000|2022-06-09 11:19:10|10022|10022|10021.91|10021.91|10022.08|10022.08|10021.91|10021.91|0
1654773560000|2022-06-09 11:19:20|10022.69|10022.69|10022.69|10022.69|10022.69|10022.69|10022.69|10022.69|0
1654773570000|2022-06-09 11:19:30|10022.78|10022.78|10022.87|10022.87|10022.96|10022.96|10022.5|10022.5|0
1654773590000|2022-06-09 11:19:50|10022.74|10022.74|10022.74|10022.74|10022.74|10022.74|10022.74|10022.74|0
1654773600000|2022-06-09 11:20:00|10022.88|10022.88|10022.88|10022.88|10022.88|10022.88|10022.88|10022.88|0
1654773630000|2022-06-09 11:20:30|10023.32|10023.32|10024.64|10024.64|10025.08|10025.08|10023.32|10023.32|0
1654773670000|2022-06-09 11:21:10|10024.32|10024.32|10024.32|10024.32|10024.32|10024.32|10024.32|10024.32|0
1654773690000|2022-06-09 11:21:30|10024.23|10024.23|10024.14|10024.14|10024.23|10024.23|10024.14|10024.14|0
1654773720000|2022-06-09 11:22:00|10024.22|10024.22|10024.39|10024.39|10024.39|10024.39|10024.22|10024.22|0
1654773740000|2022-06-09 11:22:20|10024.53|10024.53|10024.24|10024.24|10024.68|10024.68|10024.02|10024.02|0
1654773750000|2022-06-09 11:22:30|10024.4|10024.4|10024.4|10024.4|10024.4|10024.4|10024.4|10024.4|0
1654773760000|2022-06-09 11:22:40|10024.17|10024.17|10026.4|10026.4|10026.4|10026.4|10024.17|10024.17|0
1654773770000|2022-06-09 11:22:50|10026.7|10026.7|10053.46|10053.46|10053.46|10053.46|10026.7|10026.7|0
1654773780000|2022-06-09 11:23:00|10053.16|10053.16|10053.45|10053.45|10053.64|10053.64|10052.18|10052.18|0
1654773790000|2022-06-09 11:23:10|10051.87|10051.87|10051.21|10051.21|10051.87|10051.87|10047.51|10047.51|0
1654773800000|2022-06-09 11:23:20|10050.83|10050.83|10050.95|10050.95|10053.5|10053.5|10050.83|10050.83|0
1654773810000|2022-06-09 11:23:30|10050.9|10050.9|10045.96|10045.96|10050.9|10050.9|10045.96|10045.96|0
1654773820000|2022-06-09 11:23:40|10045.51|10045.51|10043.06|10043.06|10045.51|10045.51|10042.95|10042.95|0
1654773830000|2022-06-09 11:23:50|10043.22|10043.22|10042.08|10042.08|10043.22|10043.22|10042.08|10042.08|0
1654773840000|2022-06-09 11:24:00|10041.85|10041.85|10041.85|10041.85|10041.85|10041.85|10041.85|10041.85|0
1654773850000|2022-06-09 11:24:10|10041.73|10041.73|10040.19|10040.19|10041.73|10041.73|10040.19|10040.19|0
1654773860000|2022-06-09 11:24:20|10040.04|10040.04|10039.97|10039.97|10040.19|10040.19|10039.97|10039.97|0
1654773870000|2022-06-09 11:24:30|10039.75|10039.75|10039.75|10039.75|10039.75|10039.75|10039.75|10039.75|0
1654773930000|2022-06-09 11:25:30|10039.62|10039.62|10040.06|10040.06|10040.06|10040.06|10039.62|10039.62|0
1654773950000|2022-06-09 11:25:50|10039.62|10039.62|10039.05|10039.05|10039.62|10039.62|10039.05|10039.05|0
1654773960000|2022-06-09 11:26:00|10038.8|10038.8|10035.47|10035.47|10038.8|10038.8|10035.47|10035.47|0
1654773970000|2022-06-09 11:26:10|10035.04|10035.04|10035.04|10035.04|10035.04|10035.04|10035.04|10035.04|0
1654773980000|2022-06-09 11:26:20|10034.76|10034.76|10034.54|10034.54|10034.76|10034.76|10034.54|10034.54|0
1654773990000|2022-06-09 11:26:30|10034.16|10034.16|10033.56|10033.56|10034.16|10034.16|10033.56|10033.56|0
1654774000000|2022-06-09 11:26:40|10033.23|10033.23|10032.9|10032.9|10033.23|10033.23|10032.9|10032.9|0
1654774010000|2022-06-09 11:26:50|10032.03|10032.03|10032.03|10032.03|10032.03|10032.03|10032.03|10032.03|0
1654774020000|2022-06-09 11:27:00|10032.2|10032.2|10031.98|10031.98|10032.2|10032.2|10031.75|10031.75|0
1654774030000|2022-06-09 11:27:10|10032.6|10032.6|10033.55|10033.55|10033.55|10033.55|10032.6|10032.6|0
1654774050000|2022-06-09 11:27:30|10033.83|10033.83|10033.83|10033.83|10033.83|10033.83|10033.83|10033.83|0
1654774060000|2022-06-09 11:27:40|10033.44|10033.44|10033.12|10033.12|10033.44|10033.44|10033.12|10033.12|0
1654774090000|2022-06-09 11:28:10|10033.21|10033.21|10033.21|10033.21|10033.21|10033.21|10033.21|10033.21|0
1654774100000|2022-06-09 11:28:20|10033.54|10033.54|10032.37|10032.37|10033.54|10033.54|10032.37|10032.37|0
1654774110000|2022-06-09 11:28:30|10032.23|10032.23|10033.21|10033.21|10033.21|10033.21|10032.23|10032.23|0
1654774130000|2022-06-09 11:28:50|10033.43|10033.43|10033.21|10033.21|10033.43|10033.43|10033.21|10033.21|0
1654774140000|2022-06-09 11:29:00|10033.59|10033.59|10033.59|10033.59|10033.59|10033.59|10033.59|10033.59|0
1654774170000|2022-06-09 11:29:30|10033.08|10033.08|10032.68|10032.68|10033.08|10033.08|10032.68|10032.68|0
1654774200000|2022-06-09 11:30:00|10031.93|10031.93|10031.17|10031.17|10032.26|10032.26|10031.17|10031.17|0
1654774210000|2022-06-09 11:30:10|10031.33|10031.33|10031.56|10031.56|10031.56|10031.56|10031.33|10031.33|0
1654774220000|2022-06-09 11:30:20|10031.33|10031.33|10031.33|10031.33|10031.33|10031.33|10031.33|10031.33|0
1654774230000|2022-06-09 11:30:30|10031.15|10031.15|10031.15|10031.15|10031.15|10031.15|10031.15|10031.15|0
1654774280000|2022-06-09 11:31:20|10030.83|10030.83|10030.83|10030.83|10031.06|10031.06|10030.83|10030.83|0
1654774290000|2022-06-09 11:31:30|10030.61|10030.61|10029.95|10029.95|10030.61|10030.61|10029.95|10029.95|0
1654774300000|2022-06-09 11:31:40|10030.11|10030.11|10030.11|10030.11|10030.11|10030.11|10030.11|10030.11|0
1654774330000|2022-06-09 11:32:10|10029.67|10029.67|10029.58|10029.58|10029.67|10029.67|10029.58|10029.58|0
1654774350000|2022-06-09 11:32:30|10029.45|10029.45|10028.29|10028.29|10029.45|10029.45|10028.29|10028.29|0
1654774370000|2022-06-09 11:32:50|10027.9|10027.9|10027.9|10027.9|10027.9|10027.9|10027.9|10027.9|0
1654774380000|2022-06-09 11:33:00|10027.78|10027.78|10027.78|10027.78|10027.78|10027.78|10027.78|10027.78|0
1654774390000|2022-06-09 11:33:10|10027.45|10027.45|10027.03|10027.03|10027.45|10027.45|10027.03|10027.03|0
1654774410000|2022-06-09 11:33:30|10026.66|10026.66|10026.54|10026.54|10026.66|10026.66|10026.54|10026.54|0
1654774420000|2022-06-09 11:33:40|10026.19|10026.19|10026.35|10026.35|10026.35|10026.35|10026.19|10026.19|0
1654774430000|2022-06-09 11:33:50|10026.52|10026.52|10026.52|10026.52|10026.52|10026.52|10026.52|10026.52|0
1654774440000|2022-06-09 11:34:00|10025.72|10025.72|10024.64|10024.64|10025.72|10025.72|10024.64|10024.64|0
1654774490000|2022-06-09 11:34:50|10024.16|10024.16|10021.02|10021.02|10024.16|10024.16|10021.02|10021.02|0
1654774500000|2022-06-09 11:35:00|10020.73|10020.73|10018.71|10018.71|10020.73|10020.73|10018.71|10018.71|0
1654774510000|2022-06-09 11:35:10|10017.84|10017.84|10017.47|10017.47|10017.93|10017.93|10017.37|10017.37|0
1654774530000|2022-06-09 11:35:30|10017.22|10017.22|10017.22|10017.22|10017.22|10017.22|10017.22|10017.22|0
1654774550000|2022-06-09 11:35:50|10017.39|10017.39|10017.83|10017.83|10017.83|10017.83|10017.39|10017.39|0
1654774560000|2022-06-09 11:36:00|10017.39|10017.39|10017.15|10017.15|10017.39|10017.39|10017.15|10017.15|0
1654774570000|2022-06-09 11:36:10|10017.06|10017.06|10017.02|10017.02|10017.11|10017.11|10016.97|10016.97|0
1654774580000|2022-06-09 11:36:20|10016.48|10016.48|10016.48|10016.48|10016.48|10016.48|10016.48|10016.48|0
1654774610000|2022-06-09 11:36:50|10016.3|10016.3|10015.98|10015.98|10016.3|10016.3|10015.82|10015.82|0
1654774630000|2022-06-09 11:37:10|10015.89|10015.89|10016.16|10016.16|10016.16|10016.16|10015.89|10015.89|0
1654774640000|2022-06-09 11:37:20|10015.38|10015.38|10015.38|10015.38|10015.38|10015.38|10015.38|10015.38|0
1654774650000|2022-06-09 11:37:30|10015.47|10015.47|10015.47|10015.47|10015.47|10015.47|10015.47|10015.47|0
1654774670000|2022-06-09 11:37:50|10015.37|10015.37|10015.37|10015.37|10015.37|10015.37|10015.37|10015.37|0
1654774690000|2022-06-09 11:38:10|10015.13|10015.13|10014.48|10014.48|10015.13|10015.13|10014.48|10014.48|0
1654774700000|2022-06-09 11:38:20|10014.23|10014.23|10013.77|10013.77|10014.23|10014.23|10013.77|10013.77|0
1654774710000|2022-06-09 11:38:30|10013.82|10013.82|10014.01|10014.01|10014.01|10014.01|10013.82|10013.82|0
1654774770000|2022-06-09 11:39:30|10013.91|10013.91|10013.91|10013.91|10013.91|10013.91|10013.91|10013.91|0
1654774800000|2022-06-09 11:40:00|10013.48|10013.48|10013.48|10013.48|10013.48|10013.48|10013.48|10013.48|0
1654774810000|2022-06-09 11:40:10|10013.34|10013.34|10013.34|10013.34|10013.34|10013.34|10013.34|10013.34|0
1654774840000|2022-06-09 11:40:40|10013.16|10013.16|10013.16|10013.16|10013.16|10013.16|10013.16|10013.16|0
1654774850000|2022-06-09 11:40:50|10013.31|10013.31|10013.31|10013.31|10013.31|10013.31|10013.31|10013.31|0
1654774860000|2022-06-09 11:41:00|10012.88|10012.88|10012.35|10012.35|10012.88|10012.88|10012.35|10012.35|0
1654774920000|2022-06-09 11:42:00|10010.79|10010.79|10010.79|10010.79|10010.79|10010.79|10010.79|10010.79|0
1654774940000|2022-06-09 11:42:20|10010.97|10010.97|10010.97|10010.97|10010.97|10010.97|10010.97|10010.97|0
1654774950000|2022-06-09 11:42:30|10010.88|10010.88|10011.21|10011.21|10011.21|10011.21|10010.88|10010.88|0
1654774970000|2022-06-09 11:42:50|10010.99|10010.99|10010.62|10010.62|10010.99|10010.99|10010.62|10010.62|0
1654774990000|2022-06-09 11:43:10|10010.5|10010.5|10010.5|10010.5|10010.5|10010.5|10010.5|10010.5|0
1654775030000|2022-06-09 11:43:50|10010.17|10010.17|10010.74|10010.74|10010.96|10010.96|10009.84|10009.84|0
1654775040000|2022-06-09 11:44:00|10011.17|10011.17|10011.31|10011.31|10011.31|10011.31|10011.17|10011.17|0
1654775050000|2022-06-09 11:44:10|10011.41|10011.41|10013.43|10013.43|10013.43|10013.43|10011.41|10011.41|0
1654775070000|2022-06-09 11:44:30|10012.74|10012.74|10012.66|10012.66|10012.9|10012.9|10012.66|10012.66|0
1654775090000|2022-06-09 11:44:50|10012.85|10012.85|10013.75|10013.75|10013.75|10013.75|10012.85|10012.85|0
1654775100000|2022-06-09 11:45:00|10014.19|10014.19|10015.46|10015.46|10015.46|10015.46|10013.89|10013.89|0
1654775110000|2022-06-09 11:45:10|10015.65|10015.65|10015.67|10015.67|10015.77|10015.77|10015.65|10015.65|0
1654775120000|2022-06-09 11:45:20|10015.92|10015.92|10017.36|10017.36|10017.36|10017.36|10015.14|10015.14|0
1654775130000|2022-06-09 11:45:30|10017.49|10017.49|10017.31|10017.31|10017.49|10017.49|10017.31|10017.31|0
1654775140000|2022-06-09 11:45:40|10017.13|10017.13|10023.19|10023.19|10023.19|10023.19|10017.13|10017.13|0
1654775150000|2022-06-09 11:45:50|10023.71|10023.71|10032.93|10032.93|10033.02|10033.02|10023.71|10023.71|0
1654775160000|2022-06-09 11:46:00|10032.83|10032.83|10038.76|10038.76|10039.11|10039.11|10027.75|10027.75|0
1654775170000|2022-06-09 11:46:10|10039.29|10039.29|10033.32|10033.32|10039.49|10039.49|10033.09|10033.09|0
1654775180000|2022-06-09 11:46:20|10033.14|10033.14|10028.81|10028.81|10033.14|10033.14|10028.81|10028.81|0
1654775190000|2022-06-09 11:46:30|10028.74|10028.74|10019.05|10019.05|10028.74|10028.74|10019.05|10019.05|0
1654775200000|2022-06-09 11:46:40|10018.71|10018.71|10016.05|10016.05|10018.71|10018.71|10016.05|10016.05|0
1654775210000|2022-06-09 11:46:50|10016.28|10016.28|10010.76|10010.76|10016.28|10016.28|10010.76|10010.76|0
1654775220000|2022-06-09 11:47:00|10010.93|10010.93|10011.9|10011.9|10012.03|10012.03|10010.93|10010.93|0
1654775230000|2022-06-09 11:47:10|10012.37|10012.37|10012.83|10012.83|10012.83|10012.83|10012.04|10012.04|0
1654775240000|2022-06-09 11:47:20|10012.7|10012.7|10011.6|10011.6|10012.7|10012.7|10011.6|10011.6|0
1654775250000|2022-06-09 11:47:30|10010.74|10010.74|10008.95|10008.95|10010.74|10010.74|10008.95|10008.95|0
1654775260000|2022-06-09 11:47:40|10009.18|10009.18|10009.31|10009.31|10009.31|10009.31|10009.18|10009.18|0
1654775270000|2022-06-09 11:47:50|10009.13|10009.13|10008.78|10008.78|10009.13|10009.13|10008.78|10008.78|0
1654775280000|2022-06-09 11:48:00|10007.78|10007.78|10007.5|10007.5|10007.97|10007.97|10007.5|10007.5|0
1654775290000|2022-06-09 11:48:10|10007.13|10007.13|10005.33|10005.33|10007.13|10007.13|10005.33|10005.33|0
1654775300000|2022-06-09 11:48:20|10004.12|10004.12|10002.56|10002.56|10004.12|10004.12|10002.56|10002.56|0
1654775310000|2022-06-09 11:48:30|10002.18|10002.18|10002.18|10002.18|10002.18|10002.18|10002.18|10002.18|0
1654775320000|2022-06-09 11:48:40|10002|10002|10000.58|10000.58|10002|10002|10000.49|10000.49|0
1654775330000|2022-06-09 11:48:50|10000.8|10000.8|10000.8|10000.8|10000.8|10000.8|10000.8|10000.8|0
1654775340000|2022-06-09 11:49:00|10000.89|10000.89|10000.44|10000.44|10001.31|10001.31|10000.44|10000.44|0
1654775350000|2022-06-09 11:49:10|10000.15|10000.15|10000.21|10000.21|10000.3|10000.3|10000.15|10000.15|0
1654775360000|2022-06-09 11:49:20|10000.36|10000.36|10000.36|10000.36|10000.36|10000.36|10000.36|10000.36|0
1654775370000|2022-06-09 11:49:30|10000.52|10000.52|10000.52|10000.52|10000.52|10000.52|10000.52|10000.52|0
1654775380000|2022-06-09 11:49:40|9996.38|9996.38|9996.38|9996.38|9996.38|9996.38|9996.38|9996.38|0
1654775390000|2022-06-09 11:49:50|9995.06|9995.06|9994.63|9994.63|9995.06|9995.06|9994.63|9994.63|0
1654775400000|2022-06-09 11:50:00|9995.54|9995.54|9996.83|9996.83|9996.83|9996.83|9995.54|9995.54|0
1654775410000|2022-06-09 11:50:10|9997.36|9997.36|9998.62|9998.62|9998.62|9998.62|9997.36|9997.36|0
1654775420000|2022-06-09 11:50:20|9998.84|9998.84|10000.25|10000.25|10000.25|10000.25|9998.84|9998.84|0
1654775430000|2022-06-09 11:50:30|10000.68|10000.68|10000.23|10000.23|10000.68|10000.68|10000.23|10000.23|0
1654775450000|2022-06-09 11:50:50|10000.66|10000.66|10001.15|10001.15|10001.15|10001.15|10000.66|10000.66|0
1654775460000|2022-06-09 11:51:00|10000.72|10000.72|10000.9|10000.9|10000.9|10000.9|10000.72|10000.72|0
1654775470000|2022-06-09 11:51:10|10000.53|10000.53|10000.53|10000.53|10000.53|10000.53|10000.53|10000.53|0
1654775490000|2022-06-09 11:51:30|10000.85|10000.85|10000.52|10000.52|10000.85|10000.85|10000.52|10000.52|0
1654775500000|2022-06-09 11:51:40|9999.65|9999.65|9999.65|9999.65|9999.65|9999.65|9999.65|9999.65|0
1654775510000|2022-06-09 11:51:50|9999.22|9999.22|9999.22|9999.22|9999.22|9999.22|9999.22|9999.22|0
1654775520000|2022-06-09 11:52:00|9999.1|9999.1|9998.32|9998.32|9999.1|9999.1|9998.32|9998.32|0
1654775530000|2022-06-09 11:52:10|9997.89|9997.89|9996.75|9996.75|9997.89|9997.89|9996.75|9996.75|0
1654775540000|2022-06-09 11:52:20|9996.5|9996.5|9995.97|9995.97|9996.5|9996.5|9995.97|9995.97|0
1654775550000|2022-06-09 11:52:30|9995.83|9995.83|9995.22|9995.22|9996.06|9996.06|9995.22|9995.22|0
1654775570000|2022-06-09 11:52:50|9995.86|9995.86|9995.86|9995.86|9995.86|9995.86|9995.86|9995.86|0
1654775580000|2022-06-09 11:53:00|9996.14|9996.14|9996.36|9996.36|9996.36|9996.36|9996.14|9996.14|0
1654775590000|2022-06-09 11:53:10|9995.7|9995.7|9995.7|9995.7|9995.7|9995.7|9995.7|9995.7|0
1654775600000|2022-06-09 11:53:20|9995.83|9995.83|9995.7|9995.7|9995.83|9995.83|9995.7|9995.7|0
1654775610000|2022-06-09 11:53:30|9993.36|9993.36|9992.49|9992.49|9993.36|9993.36|9992.49|9992.49|0
1654775620000|2022-06-09 11:53:40|9992.32|9992.32|9993.44|9993.44|9993.44|9993.44|9992.32|9992.32|0
1654775630000|2022-06-09 11:53:50|9994.42|9994.42|9994.2|9994.2|9994.42|9994.42|9993.77|9993.77|0
1654775640000|2022-06-09 11:54:00|9993.42|9993.42|9993.42|9993.42|9993.42|9993.42|9993.42|9993.42|0
1654775650000|2022-06-09 11:54:10|9992.99|9992.99|9993.64|9993.64|9993.64|9993.64|9992.99|9992.99|0
1654775680000|2022-06-09 11:54:40|9993.39|9993.39|9992.95|9992.95|9993.39|9993.39|9992.95|9992.95|0
1654775690000|2022-06-09 11:54:50|9992.6|9992.6|9992.6|9992.6|9992.6|9992.6|9992.6|9992.6|0
1654775700000|2022-06-09 11:55:00|9992.19|9992.19|9990.24|9990.24|9992.19|9992.19|9990.24|9990.24|0
1654775710000|2022-06-09 11:55:10|9989.97|9989.97|9987.58|9987.58|9990.29|9990.29|9987.58|9987.58|0
1654775720000|2022-06-09 11:55:20|9987.43|9987.43|9986|9986|9987.43|9987.43|9986|9986|0
1654775730000|2022-06-09 11:55:30|9986.09|9986.09|9985.35|9985.35|9986.09|9986.09|9985.35|9985.35|0
1654775750000|2022-06-09 11:55:50|9985.1|9985.1|9985.1|9985.1|9985.1|9985.1|9985.1|9985.1|0
1654775760000|2022-06-09 11:56:00|9984.77|9984.77|9984.77|9984.77|9984.77|9984.77|9984.77|9984.77|0
1654775780000|2022-06-09 11:56:20|9984.61|9984.61|9985.36|9985.36|9985.52|9985.52|9984.61|9984.61|0
1654775810000|2022-06-09 11:56:50|9985.54|9985.54|9985.63|9985.63|9985.63|9985.63|9985.54|9985.54|0
1654775820000|2022-06-09 11:57:00|9985.54|9985.54|9985.54|9985.54|9985.54|9985.54|9985.54|9985.54|0
1654775840000|2022-06-09 11:57:20|9985.79|9985.79|9986.57|9986.57|9986.57|9986.57|9985.79|9985.79|0
1654775850000|2022-06-09 11:57:30|9986.9|9986.9|9986.9|9986.9|9986.9|9986.9|9986.9|9986.9|0
1654775860000|2022-06-09 11:57:40|9986.99|9986.99|9986.99|9986.99|9986.99|9986.99|9986.99|9986.99|0
1654775890000|2022-06-09 11:58:10|9986.21|9986.21|9987.06|9987.06|9987.06|9987.06|9986.21|9986.21|0
1654775900000|2022-06-09 11:58:20|9985.5|9985.5|9985.5|9985.5|9985.5|9985.5|9985.5|9985.5|0
1654775910000|2022-06-09 11:58:30|9984.85|9984.85|9984.85|9984.85|9984.85|9984.85|9984.85|9984.85|0
1654775920000|2022-06-09 11:58:40|9984.94|9984.94|9984.94|9984.94|9984.94|9984.94|9984.94|9984.94|0
1654775940000|2022-06-09 11:59:00|9984.62|9984.62|9984.46|9984.46|9984.62|9984.62|9984.46|9984.46|0
1654775950000|2022-06-09 11:59:10|9983.58|9983.58|9984.46|9984.46|9984.46|9984.46|9983.58|9983.58|0
1654775970000|2022-06-09 11:59:30|9983.67|9983.67|9983.57|9983.57|9983.67|9983.67|9983.57|9983.57|0
1654775990000|2022-06-09 11:59:50|9983.39|9983.39|9983.57|9983.57|9983.57|9983.57|9983.39|9983.39|0
1654776000000|2022-06-09 12:00:00|9983.14|9983.14|9983.14|9983.14|9983.14|9983.14|9983.14|9983.14|0
1654776010000|2022-06-09 12:00:10|9982.36|9982.36|9982.36|9982.36|9982.36|9982.36|9982.36|9982.36|0
1654776040000|2022-06-09 12:00:40|9981.49|9981.49|9982.27|9982.27|9982.27|9982.27|9981.49|9981.49|0
1654776060000|2022-06-09 12:01:00|9984.01|9984.01|9984.58|9984.58|9984.79|9984.79|9984.01|9984.01|0
1654776070000|2022-06-09 12:01:10|9985.23|9985.23|9985.23|9985.23|9985.23|9985.23|9985.23|9985.23|0
1654776090000|2022-06-09 12:01:30|9985.56|9985.56|9985.56|9985.56|9985.56|9985.56|9985.56|9985.56|0
1654776100000|2022-06-09 12:01:40|9986.34|9986.34|9986.34|9986.34|9986.34|9986.34|9986.34|9986.34|0
1654776110000|2022-06-09 12:01:50|9986.25|9986.25|9986.25|9986.25|9986.34|9986.34|9986.25|9986.25|0
1654776120000|2022-06-09 12:02:00|9985.93|9985.93|9985.47|9985.47|9985.93|9985.93|9985.47|9985.47|0
1654776140000|2022-06-09 12:02:20|9983.58|9983.58|9982.8|9982.8|9983.58|9983.58|9982.8|9982.8|0
1654776160000|2022-06-09 12:02:40|9982.56|9982.56|9982.56|9982.56|9982.56|9982.56|9982.56|9982.56|0
1654776170000|2022-06-09 12:02:50|9982.22|9982.22|9981.8|9981.8|9982.22|9982.22|9981.59|9981.59|0
1654776180000|2022-06-09 12:03:00|9981.47|9981.47|9980.82|9980.82|9981.47|9981.47|9980.82|9980.82|0
1654776190000|2022-06-09 12:03:10|9980.69|9980.69|9980.69|9980.69|9980.69|9980.69|9980.69|9980.69|0
1654776200000|2022-06-09 12:03:20|9980.92|9980.92|9981.58|9981.58|9982.03|9982.03|9980.92|9980.92|0
1654776220000|2022-06-09 12:03:40|9981.67|9981.67|9981.67|9981.67|9981.67|9981.67|9981.67|9981.67|0
1654776230000|2022-06-09 12:03:50|9981.43|9981.43|9981.59|9981.59|9981.59|9981.59|9981.43|9981.43|0
1654776240000|2022-06-09 12:04:00|9981.86|9981.86|9981.58|9981.58|9981.86|9981.86|9981.58|9981.58|0
1654776260000|2022-06-09 12:04:20|9981.14|9981.14|9981.58|9981.58|9981.58|9981.58|9981.14|9981.14|0
1654776270000|2022-06-09 12:04:30|9982.01|9982.01|9982.43|9982.43|9982.43|9982.43|9982.01|9982.01|0
1654776280000|2022-06-09 12:04:40|9982.59|9982.59|9982.59|9982.59|9982.59|9982.59|9982.59|9982.59|0
1654776300000|2022-06-09 12:05:00|9983.02|9983.02|9983.02|9983.02|9983.35|9983.35|9983.02|9983.02|0
1654776320000|2022-06-09 12:05:20|9983.18|9983.18|9982.81|9982.81|9983.18|9983.18|9982.81|9982.81|0
1654776330000|2022-06-09 12:05:30|9982.73|9982.73|9982.73|9982.73|9982.73|9982.73|9982.73|9982.73|0
1654776360000|2022-06-09 12:06:00|9982.04|9982.04|9981.6|9981.6|9982.04|9982.04|9981.6|9981.6|0
1654776400000|2022-06-09 12:06:40|9981.83|9981.83|9981.74|9981.74|9981.83|9981.83|9980.95|9980.95|0
1654776410000|2022-06-09 12:06:50|9982.52|9982.52|9982.52|9982.52|9982.75|9982.75|9982.52|9982.52|0
1654776420000|2022-06-09 12:07:00|9983|9983|9983|9983|9983|9983|9983|9983|0
1654776430000|2022-06-09 12:07:10|9983.16|9983.16|9983.16|9983.16|9983.16|9983.16|9983.16|9983.16|0
1654776480000|2022-06-09 12:08:00|9982.98|9982.98|9982.89|9982.89|9982.98|9982.98|9982.89|9982.89|0
1654776490000|2022-06-09 12:08:10|9983.54|9983.54|9983.54|9983.54|9983.54|9983.54|9983.54|9983.54|0
1654776500000|2022-06-09 12:08:20|9983.87|9983.87|9983.87|9983.87|9983.87|9983.87|9983.87|9983.87|0
1654776520000|2022-06-09 12:08:40|9983.69|9983.69|9979.88|9979.88|9983.69|9983.69|9979.55|9979.55|0
1654776530000|2022-06-09 12:08:50|9979.97|9979.97|9979.68|9979.68|9979.97|9979.97|9979.68|9979.68|0
1654776540000|2022-06-09 12:09:00|9979.16|9979.16|9979.16|9979.16|9979.16|9979.16|9979.16|9979.16|0
1654776560000|2022-06-09 12:09:20|9979.25|9979.25|9979.93|9979.93|9980.23|9980.23|9979.25|9979.25|0
1654776570000|2022-06-09 12:09:30|9979.79|9979.79|9980.29|9980.29|9980.29|9980.29|9979.79|9979.79|0
1654776580000|2022-06-09 12:09:40|9980.2|9980.2|9980.2|9980.2|9980.2|9980.2|9980.2|9980.2|0
1654776590000|2022-06-09 12:09:50|9980.4|9980.4|9980.5|9980.5|9980.5|9980.5|9980.4|9980.4|0
1654776600000|2022-06-09 12:10:00|9979.84|9979.84|9980.06|9980.06|9980.06|9980.06|9979.84|9979.84|0
1654776610000|2022-06-09 12:10:10|9980.28|9980.28|9980.7|9980.7|9980.7|9980.7|9980.06|9980.06|0
1654776620000|2022-06-09 12:10:20|9980.61|9980.61|9980.61|9980.61|9980.61|9980.61|9980.61|9980.61|0
1654776630000|2022-06-09 12:10:30|9980.94|9980.94|9980.94|9980.94|9980.94|9980.94|9980.94|9980.94|0
1654776640000|2022-06-09 12:10:40|9981.03|9981.03|9981.27|9981.27|9981.27|9981.27|9981.03|9981.03|0
1654776650000|2022-06-09 12:10:50|9981.03|9981.03|9980.67|9980.67|9981.03|9981.03|9980.67|9980.67|0
1654776660000|2022-06-09 12:11:00|9980.17|9980.17|9980.17|9980.17|9980.17|9980.17|9980.17|9980.17|0
1654776670000|2022-06-09 12:11:10|9979.79|9979.79|9979.97|9979.97|9979.97|9979.97|9979.79|9979.79|0
1654776700000|2022-06-09 12:11:40|9979.74|9979.74|9979.74|9979.74|9979.74|9979.74|9979.51|9979.51|0
1654776730000|2022-06-09 12:12:10|9979.54|9979.54|9979.63|9979.63|9979.63|9979.63|9979.54|9979.54|0
1654776790000|2022-06-09 12:13:10|9979.4|9979.4|9971.73|9971.73|9979.4|9979.4|9971.73|9971.73|0
1654776800000|2022-06-09 12:13:20|9971.21|9971.21|9971.21|9971.21|9971.21|9971.21|9971.21|9971.21|0
1654776810000|2022-06-09 12:13:30|9970.42|9970.42|9970.42|9970.42|9970.42|9970.42|9970.42|9970.42|0
1654776820000|2022-06-09 12:13:40|9969.69|9969.69|9969.47|9969.47|9970.06|9970.06|9969.47|9969.47|0
1654776830000|2022-06-09 12:13:50|9969.1|9969.1|9969.1|9969.1|9969.1|9969.1|9969.1|9969.1|0
1654776840000|2022-06-09 12:14:00|9968.89|9968.89|9967.64|9967.64|9968.89|9968.89|9967.64|9967.64|0
1654776850000|2022-06-09 12:14:10|9967.37|9967.37|9965.72|9965.72|9967.37|9967.37|9965.72|9965.72|0
1654776860000|2022-06-09 12:14:20|9964.94|9964.94|9964.48|9964.48|9964.94|9964.94|9964.48|9964.48|0
1654776870000|2022-06-09 12:14:30|9964.29|9964.29|9964.29|9964.29|9964.29|9964.29|9964.29|9964.29|0
1654776880000|2022-06-09 12:14:40|9964.2|9964.2|9964.2|9964.2|9964.2|9964.2|9964.2|9964.2|0
1654776890000|2022-06-09 12:14:50|9964.38|9964.38|9964.38|9964.38|9964.38|9964.38|9964.38|9964.38|0
1654776900000|2022-06-09 12:15:00|9963.53|9963.53|9961.7|9961.7|9963.53|9963.53|9961.7|9961.7|0
1654776910000|2022-06-09 12:15:10|9961.11|9961.11|9961.02|9961.02|9961.11|9961.11|9961.02|9961.02|0
1654776930000|2022-06-09 12:15:30|9961.25|9961.25|9961.62|9961.62|9961.62|9961.62|9961.25|9961.25|0
1654776950000|2022-06-09 12:15:50|9961.91|9961.91|9961.91|9961.91|9961.91|9961.91|9961.91|9961.91|0
1654776960000|2022-06-09 12:16:00|9961.53|9961.53|9961.95|9961.95|9961.95|9961.95|9961.53|9961.53|0
1654776970000|2022-06-09 12:16:10|9962.28|9962.28|9962.28|9962.28|9962.28|9962.28|9962.28|9962.28|0
1654776990000|2022-06-09 12:16:30|9962.7|9962.7|9962.63|9962.63|9962.7|9962.7|9962.07|9962.07|0
1654777000000|2022-06-09 12:16:40|9962.98|9962.98|9962.98|9962.98|9962.98|9962.98|9962.98|9962.98|0
1654777010000|2022-06-09 12:16:50|9963.41|9963.41|9964.56|9964.56|9964.56|9964.56|9963.31|9963.31|0
1654777030000|2022-06-09 12:17:10|9964.29|9964.29|9964.36|9964.36|9964.36|9964.36|9964.2|9964.2|0
1654777050000|2022-06-09 12:17:30|9964.13|9964.13|9964.96|9964.96|9964.96|9964.96|9964.13|9964.13|0
1654777060000|2022-06-09 12:17:40|9963.65|9963.65|9963.31|9963.31|9963.83|9963.83|9963.17|9963.17|0
1654777070000|2022-06-09 12:17:50|9962.87|9962.87|9963.02|9963.02|9963.02|9963.02|9962.87|9962.87|0
1654777080000|2022-06-09 12:18:00|9963.22|9963.22|9963.22|9963.22|9963.22|9963.22|9963.22|9963.22|0
1654777090000|2022-06-09 12:18:10|9962.86|9962.86|9962.98|9962.98|9963.58|9963.58|9962.86|9962.86|0
1654777100000|2022-06-09 12:18:20|9963.76|9963.76|9963.49|9963.49|9963.76|9963.76|9963.49|9963.49|0
1654777120000|2022-06-09 12:18:40|9963.58|9963.58|9964|9964|9964|9964|9963.58|9963.58|0
1654777130000|2022-06-09 12:18:50|9964.33|9964.33|9964.51|9964.51|9964.51|9964.51|9964.33|9964.33|0
1654777140000|2022-06-09 12:19:00|9964.88|9964.88|9964.27|9964.27|9964.88|9964.88|9964.27|9964.27|0
1654777150000|2022-06-09 12:19:10|9964.18|9964.18|9964.18|9964.18|9964.18|9964.18|9964.18|9964.18|0
1654777160000|2022-06-09 12:19:20|9964.28|9964.28|9964.28|9964.28|9964.28|9964.28|9964.28|9964.28|0
1654777190000|2022-06-09 12:19:50|9964.44|9964.44|9964.53|9964.53|9964.53|9964.53|9964.44|9964.44|0
1654777200000|2022-06-09 12:20:00|9963.84|9963.84|9963.06|9963.06|9963.84|9963.84|9963.06|9963.06|0
1654777210000|2022-06-09 12:20:10|9962.97|9962.97|9962.52|9962.52|9962.97|9962.97|9962.52|9962.52|0
1654777220000|2022-06-09 12:20:20|9962.85|9962.85|9962.85|9962.85|9962.85|9962.85|9962.85|9962.85|0
1654777230000|2022-06-09 12:20:30|9962.07|9962.07|9962.13|9962.13|9962.23|9962.23|9962.07|9962.07|0
1654777240000|2022-06-09 12:20:40|9961.68|9961.68|9962.46|9962.46|9962.46|9962.46|9961.68|9961.68|0
1654777260000|2022-06-09 12:21:00|9962.09|9962.09|9962.16|9962.16|9962.16|9962.16|9961.79|9961.79|0
1654777280000|2022-06-09 12:21:20|9962.03|9962.03|9962.03|9962.03|9962.03|9962.03|9961.91|9961.91|0
1654777300000|2022-06-09 12:21:40|9962.12|9962.12|9962.12|9962.12|9962.12|9962.12|9962.12|9962.12|0
1654777320000|2022-06-09 12:22:00|9961.47|9961.47|9961.14|9961.14|9961.47|9961.47|9960.99|9960.99|0
1654777330000|2022-06-09 12:22:10|9960.82|9960.82|9960.82|9960.82|9960.82|9960.82|9960.82|9960.82|0
1654777340000|2022-06-09 12:22:20|9960.38|9960.38|9961.04|9961.04|9961.04|9961.04|9960.38|9960.38|0
1654777360000|2022-06-09 12:22:40|9960.89|9960.89|9960.89|9960.89|9960.89|9960.89|9960.89|9960.89|0
1654777400000|2022-06-09 12:23:20|9961.12|9961.12|9959.4|9959.4|9961.12|9961.12|9959.4|9959.4|0
1654777410000|2022-06-09 12:23:30|9959.85|9959.85|9956.8|9956.8|9960.08|9960.08|9956.79|9956.79|0
1654777420000|2022-06-09 12:23:40|9957|9957|9957|9957|9957|9957|9957|9957|0
1654777430000|2022-06-09 12:23:50|9956.76|9956.76|9956.76|9956.76|9956.76|9956.76|9956.76|9956.76|0
1654777440000|2022-06-09 12:24:00|9957.2|9957.2|9957.44|9957.44|9957.44|9957.44|9957.2|9957.2|0
1654777450000|2022-06-09 12:24:10|9957.26|9957.26|9956.02|9956.02|9957.26|9957.26|9956.02|9956.02|0
1654777460000|2022-06-09 12:24:20|9956.17|9956.17|9956.35|9956.35|9956.35|9956.35|9956.17|9956.17|0
1654777470000|2022-06-09 12:24:30|9956.13|9956.13|9956.91|9956.91|9956.91|9956.91|9956.13|9956.13|0
1654777480000|2022-06-09 12:24:40|9957.13|9957.13|9957.13|9957.13|9957.13|9957.13|9957.13|9957.13|0
1654777500000|2022-06-09 12:25:00|9956.76|9956.76|9956.84|9956.84|9956.84|9956.84|9956.61|9956.61|0
1654777510000|2022-06-09 12:25:10|9957|9957|9957|9957|9957|9957|9957|9957|0
1654777530000|2022-06-09 12:25:30|9957.25|9957.25|9956.59|9956.59|9957.25|9957.25|9956.59|9956.59|0
1654777540000|2022-06-09 12:25:40|9956.68|9956.68|9956.91|9956.91|9956.91|9956.91|9956.68|9956.68|0
1654777550000|2022-06-09 12:25:50|9957.1|9957.1|9956.87|9956.87|9957.1|9957.1|9956.87|9956.87|0
1654777560000|2022-06-09 12:26:00|9957|9957|9957.04|9957.04|9957.18|9957.18|9956.62|9956.62|0
1654777570000|2022-06-09 12:26:10|9956.47|9956.47|9957.02|9957.02|9957.02|9957.02|9956.47|9956.47|0
1654777580000|2022-06-09 12:26:20|9957.2|9957.2|9957.08|9957.08|9957.2|9957.2|9957.08|9957.08|0
1654777590000|2022-06-09 12:26:30|9956.9|9956.9|9956.57|9956.57|9956.9|9956.9|9956.57|9956.57|0
1654777610000|2022-06-09 12:26:50|9956.14|9956.14|9955.72|9955.72|9956.14|9956.14|9955.72|9955.72|0
1654777620000|2022-06-09 12:27:00|9955.96|9955.96|9956.42|9956.42|9956.74|9956.74|9955.96|9955.96|0
1654777630000|2022-06-09 12:27:10|9956.74|9956.74|9956.52|9956.52|9956.74|9956.74|9956.52|9956.52|0
1654777640000|2022-06-09 12:27:20|9956.96|9956.96|9956.96|9956.96|9956.96|9956.96|9956.96|9956.96|0
1654777650000|2022-06-09 12:27:30|9956.52|9956.52|9956.08|9956.08|9956.52|9956.52|9956.08|9956.08|0
1654777660000|2022-06-09 12:27:40|9956.26|9956.26|9956.26|9956.26|9956.26|9956.26|9956.26|9956.26|0
1654777670000|2022-06-09 12:27:50|9956.42|9956.42|9956.42|9956.42|9956.42|9956.42|9956.42|9956.42|0
1654777680000|2022-06-09 12:28:00|9955.12|9955.12|9954.78|9954.78|9955.12|9955.12|9954.45|9954.45|0
1654777690000|2022-06-09 12:28:10|9954.62|9954.62|9954.62|9954.62|9954.62|9954.62|9954.62|9954.62|0
1654777700000|2022-06-09 12:28:20|9955.05|9955.05|9954.83|9954.83|9955.05|9955.05|9954.83|9954.83|0
1654777710000|2022-06-09 12:28:30|9954.99|9954.99|9954.99|9954.99|9954.99|9954.99|9954.99|9954.99|0
1654777720000|2022-06-09 12:28:40|9954.86|9954.86|9954.67|9954.67|9954.86|9954.86|9954.67|9954.67|0
1654777730000|2022-06-09 12:28:50|9954.59|9954.59|9954.59|9954.59|9954.59|9954.59|9954.59|9954.59|0
1654777740000|2022-06-09 12:29:00|9954.43|9954.43|9954.67|9954.67|9954.72|9954.72|9954.28|9954.28|0
1654777750000|2022-06-09 12:29:10|9955.12|9955.12|9955.12|9955.12|9955.12|9955.12|9955.12|9955.12|0
1654777760000|2022-06-09 12:29:20|9954.25|9954.25|9954.47|9954.47|9954.9|9954.9|9954.25|9954.25|0
1654777770000|2022-06-09 12:29:30|9954.19|9954.19|9954.19|9954.19|9954.19|9954.19|9954.19|9954.19|0
1654777780000|2022-06-09 12:29:40|9954.44|9954.44|9954.44|9954.44|9954.44|9954.44|9954.44|9954.44|0
1654777790000|2022-06-09 12:29:50|9954.63|9954.63|9954.45|9954.45|9954.69|9954.69|9954.08|9954.08|0
1654777800000|2022-06-09 12:30:00|9954.53|9954.53|9954.96|9954.96|9954.96|9954.96|9954.29|9954.29|0
1654777810000|2022-06-09 12:30:10|9954.89|9954.89|9955.44|9955.44|9955.96|9955.96|9954.89|9954.89|0
1654777820000|2022-06-09 12:30:20|9955.53|9955.53|9954.47|9954.47|9955.66|9955.66|9954.47|9954.47|0
1654777830000|2022-06-09 12:30:30|9954.65|9954.65|9954.9|9954.9|9955.34|9955.34|9954.47|9954.47|0
1654777840000|2022-06-09 12:30:40|9955.08|9955.08|9954.65|9954.65|9955.08|9955.08|9954.21|9954.21|0
1654777850000|2022-06-09 12:30:50|9955.1|9955.1|9954.91|9954.91|9955.1|9955.1|9954.91|9954.91|0
1654777860000|2022-06-09 12:31:00|9954.96|9954.96|9955.6|9955.6|9955.6|9955.6|9954.72|9954.72|0
1654777870000|2022-06-09 12:31:10|9954.61|9954.61|9953.96|9953.96|9954.61|9954.61|9953.63|9953.63|0
1654777880000|2022-06-09 12:31:20|9954.39|9954.39|9956.62|9956.62|9956.62|9956.62|9954.39|9954.39|0
1654777900000|2022-06-09 12:31:40|9955.5|9955.5|9956.15|9956.15|9956.42|9956.42|9955.5|9955.5|0
1654777910000|2022-06-09 12:31:50|9957.71|9957.71|9958.01|9958.01|9958.21|9958.21|9957.71|9957.71|0
1654777920000|2022-06-09 12:32:00|9957.66|9957.66|9961.79|9961.79|9961.79|9961.79|9957.66|9957.66|0
1654777930000|2022-06-09 12:32:10|9960.92|9960.92|9960.92|9960.92|9960.92|9960.92|9960.92|9960.92|0
1654777940000|2022-06-09 12:32:20|9960.69|9960.69|9959.13|9959.13|9960.69|9960.69|9959.13|9959.13|0
1654777950000|2022-06-09 12:32:30|9958.95|9958.95|9958.68|9958.68|9958.95|9958.95|9958.68|9958.68|0
1654777960000|2022-06-09 12:32:40|9958.31|9958.31|9958.58|9958.58|9958.58|9958.58|9958.31|9958.31|0
1654777970000|2022-06-09 12:32:50|9957.71|9957.71|9956.26|9956.26|9957.71|9957.71|9956.26|9956.26|0
1654777980000|2022-06-09 12:33:00|9956.17|9956.17|9956.17|9956.17|9956.17|9956.17|9956.17|9956.17|0
1654778000000|2022-06-09 12:33:20|9956.53|9956.53|9955.13|9955.13|9956.53|9956.53|9955.13|9955.13|0
1654778010000|2022-06-09 12:33:30|9954.69|9954.69|9954.69|9954.69|9954.69|9954.69|9954.69|9954.69|0
1654778020000|2022-06-09 12:33:40|9954.37|9954.37|9954.04|9954.04|9954.37|9954.37|9954.04|9954.04|0
1654778030000|2022-06-09 12:33:50|9953.6|9953.6|9953.27|9953.27|9953.6|9953.6|9953.27|9953.27|0
1654778040000|2022-06-09 12:34:00|9953.15|9953.15|9951.83|9951.83|9953.15|9953.15|9951.46|9951.46|0
1654778050000|2022-06-09 12:34:10|9951.65|9951.65|9948.95|9948.95|9951.65|9951.65|9948.95|9948.95|0
1654778060000|2022-06-09 12:34:20|9948.87|9948.87|9947.05|9947.05|9948.87|9948.87|9947.05|9947.05|0
1654778070000|2022-06-09 12:34:30|9946.39|9946.39|9945.27|9945.27|9946.39|9946.39|9945.27|9945.27|0
1654778080000|2022-06-09 12:34:40|9945.7|9945.7|9944.41|9944.41|9945.7|9945.7|9944.41|9944.41|0
1654778090000|2022-06-09 12:34:50|9943.76|9943.76|9943.76|9943.76|9943.76|9943.76|9943.76|9943.76|0
1654778100000|2022-06-09 12:35:00|9943.53|9943.53|9942.45|9942.45|9943.53|9943.53|9942.45|9942.45|0
1654778110000|2022-06-09 12:35:10|9942.2|9942.2|9941.75|9941.75|9942.2|9942.2|9941.75|9941.75|0
1654778120000|2022-06-09 12:35:20|9942.41|9942.41|9943.1|9943.1|9943.54|9943.54|9942.08|9942.08|0
1654778130000|2022-06-09 12:35:30|9943.01|9943.01|9942.92|9942.92|9943.35|9943.35|9942.92|9942.92|0
1654778150000|2022-06-09 12:35:50|9940.12|9940.12|9940.65|9940.65|9940.87|9940.87|9940.12|9940.12|0
1654778160000|2022-06-09 12:36:00|9939.99|9939.99|9940.82|9940.82|9940.82|9940.82|9939.99|9939.99|0
1654778170000|2022-06-09 12:36:10|9941.15|9941.15|9940.71|9940.71|9941.15|9941.15|9940.71|9940.71|0
1654778180000|2022-06-09 12:36:20|9941.49|9941.49|9940.87|9940.87|9941.49|9941.49|9940.87|9940.87|0
1654778190000|2022-06-09 12:36:30|9940.19|9940.19|9940.19|9940.19|9940.19|9940.19|9940.19|9940.19|0
1654778200000|2022-06-09 12:36:40|9940.44|9940.44|9940.44|9940.44|9940.44|9940.44|9940.44|9940.44|0
1654778210000|2022-06-09 12:36:50|9939.98|9939.98|9939.81|9939.81|9939.98|9939.98|9939.81|9939.81|0
1654778220000|2022-06-09 12:37:00|9939.48|9939.48|9938.7|9938.7|9939.48|9939.48|9938.7|9938.7|0
1654778230000|2022-06-09 12:37:10|9938.07|9938.07|9939.99|9939.99|9939.99|9939.99|9936.51|9936.51|0
1654778240000|2022-06-09 12:37:20|9940.77|9940.77|9940.34|9940.34|9940.77|9940.77|9940.34|9940.34|0
1654778250000|2022-06-09 12:37:30|9939.88|9939.88|9939.88|9939.88|9939.88|9939.88|9939.88|9939.88|0
1654778280000|2022-06-09 12:38:00|9938.32|9938.32|9937.34|9937.34|9938.32|9938.32|9937.34|9937.34|0
1654778290000|2022-06-09 12:38:10|9936.92|9936.92|9937.72|9937.72|9937.72|9937.72|9936.92|9936.92|0
1654778300000|2022-06-09 12:38:20|9938.41|9938.41|9938.41|9938.41|9938.41|9938.41|9938.41|9938.41|0
1654778310000|2022-06-09 12:38:30|9938.53|9938.53|9938.53|9938.53|9938.53|9938.53|9938.53|9938.53|0
1654778320000|2022-06-09 12:38:40|9939.31|9939.31|9939.31|9939.31|9939.31|9939.31|9939.31|9939.31|0
1654778330000|2022-06-09 12:38:50|9939.77|9939.77|9940.27|9940.27|9940.27|9940.27|9939.77|9939.77|0
1654778340000|2022-06-09 12:39:00|9941.77|9941.77|9941.39|9941.39|9942.43|9942.43|9941.39|9941.39|0
1654778350000|2022-06-09 12:39:10|9941.16|9941.16|9940.47|9940.47|9941.16|9941.16|9940.47|9940.47|0
1654778360000|2022-06-09 12:39:20|9940.2|9940.2|9940.2|9940.2|9940.2|9940.2|9940.2|9940.2|0
1654778370000|2022-06-09 12:39:30|9940.55|9940.55|9942.63|9942.63|9942.63|9942.63|9940.55|9940.55|0
1654778380000|2022-06-09 12:39:40|9942.21|9942.21|9942.05|9942.05|9942.21|9942.21|9942.05|9942.05|0
1654778390000|2022-06-09 12:39:50|9941.95|9941.95|9941.95|9941.95|9941.95|9941.95|9941.95|9941.95|0
1654778400000|2022-06-09 12:40:00|9942.4|9942.4|9941.42|9941.42|9942.4|9942.4|9941.42|9941.42|0
1654778410000|2022-06-09 12:40:10|9941.2|9941.2|9941.2|9941.2|9941.2|9941.2|9941.2|9941.2|0
1654778420000|2022-06-09 12:40:20|9940.95|9940.95|9940.95|9940.95|9940.95|9940.95|9940.95|9940.95|0
1654778430000|2022-06-09 12:40:30|9940.62|9940.62|9940.62|9940.62|9940.62|9940.62|9940.62|9940.62|0
1654778440000|2022-06-09 12:40:40|9940.97|9940.97|9940.97|9940.97|9940.97|9940.97|9940.97|9940.97|0
1654778450000|2022-06-09 12:40:50|9941.11|9941.11|9941.11|9941.11|9941.11|9941.11|9941.11|9941.11|0
1654778460000|2022-06-09 12:41:00|9941.55|9941.55|9941.55|9941.55|9941.55|9941.55|9941.55|9941.55|0
1654778470000|2022-06-09 12:41:10|9941.37|9941.37|9940.46|9940.46|9941.37|9941.37|9940.46|9940.46|0
1654778480000|2022-06-09 12:41:20|9939.83|9939.83|9939.83|9939.83|9939.83|9939.83|9939.83|9939.83|0
1654778490000|2022-06-09 12:41:30|9940.05|9940.05|9940.05|9940.05|9940.05|9940.05|9940.05|9940.05|0
1654778500000|2022-06-09 12:41:40|9937.35|9937.35|9936.55|9936.55|9937.35|9937.35|9933.02|9933.02|0
1654778510000|2022-06-09 12:41:50|9937.76|9937.76|9940.58|9940.58|9940.58|9940.58|9937.76|9937.76|0
1654778520000|2022-06-09 12:42:00|9941.8|9941.8|9941.8|9941.8|9941.8|9941.8|9941.8|9941.8|0
1654778530000|2022-06-09 12:42:10|9942.3|9942.3|9942.3|9942.3|9942.3|9942.3|9942.3|9942.3|0
1654778540000|2022-06-09 12:42:20|9941.52|9941.52|9940.95|9940.95|9941.52|9941.52|9940.95|9940.95|0
1654778570000|2022-06-09 12:42:50|9941.13|9941.13|9941.13|9941.13|9941.13|9941.13|9941.13|9941.13|0
1654778590000|2022-06-09 12:43:10|9940.44|9940.44|9940.61|9940.61|9940.61|9940.61|9940.44|9940.44|0
1654778610000|2022-06-09 12:43:30|9940.88|9940.88|9940.88|9940.88|9940.88|9940.88|9940.88|9940.88|0
1654778620000|2022-06-09 12:43:40|9940.2|9940.2|9937.33|9937.33|9940.2|9940.2|9937.33|9937.33|0
1654778630000|2022-06-09 12:43:50|9937.49|9937.49|9935.72|9935.72|9938.27|9938.27|9935.72|9935.72|0
1654778640000|2022-06-09 12:44:00|9935.95|9935.95|9935.45|9935.45|9935.95|9935.95|9935.45|9935.45|0
1654778650000|2022-06-09 12:44:10|9935.3|9935.3|9935.3|9935.3|9935.3|9935.3|9935.3|9935.3|0
1654778660000|2022-06-09 12:44:20|9934.93|9934.93|9934.93|9934.93|9934.93|9934.93|9934.93|9934.93|0
1654778680000|2022-06-09 12:44:40|9934.05|9934.05|9934.63|9934.63|9934.63|9934.63|9934.05|9934.05|0
1654778690000|2022-06-09 12:44:50|9933.97|9933.97|9932.63|9932.63|9933.97|9933.97|9932.3|9932.3|0
1654778700000|2022-06-09 12:45:00|9932.49|9932.49|9930.74|9930.74|9932.49|9932.49|9930.74|9930.74|0
1654778710000|2022-06-09 12:45:10|9930.39|9930.39|9930.33|9930.33|9930.39|9930.39|9930|9930|0
1654778720000|2022-06-09 12:45:20|9930.1|9930.1|9930.7|9930.7|9930.7|9930.7|9930.1|9930.1|0
1654778730000|2022-06-09 12:45:30|9930.82|9930.82|9930.71|9930.71|9930.98|9930.98|9930.62|9930.62|0
1654778740000|2022-06-09 12:45:40|9930.53|9930.53|9930.53|9930.53|9930.53|9930.53|9930.53|9930.53|0
1654778750000|2022-06-09 12:45:50|9930.28|9930.28|9929.86|9929.86|9930.28|9930.28|9929.42|9929.42|0
1654778760000|2022-06-09 12:46:00|9929.77|9929.77|9930.2|9930.2|9930.2|9930.2|9929.68|9929.68|0
1654778770000|2022-06-09 12:46:10|9930.02|9930.02|9929.67|9929.67|9930.11|9930.11|9929.67|9929.67|0
1654778780000|2022-06-09 12:46:20|9928.36|9928.36|9928.58|9928.58|9928.58|9928.58|9927.8|9927.8|0
1654778800000|2022-06-09 12:46:40|9928.26|9928.26|9928.08|9928.08|9928.26|9928.26|9928.08|9928.08|0
1654778810000|2022-06-09 12:46:50|9928.53|9928.53|9928.53|9928.53|9928.53|9928.53|9928.53|9928.53|0
1654778820000|2022-06-09 12:47:00|9928.29|9928.29|9927.49|9927.49|9928.29|9928.29|9927.49|9927.49|0
1654778830000|2022-06-09 12:47:10|9927.31|9927.31|9923.88|9923.88|9927.31|9927.31|9923.88|9923.88|0
1654778840000|2022-06-09 12:47:20|9923.46|9923.46|9923.09|9923.09|9923.46|9923.46|9923.09|9923.09|0
1654778850000|2022-06-09 12:47:30|9921.78|9921.78|9921.6|9921.6|9921.78|9921.78|9921.6|9921.6|0
1654778860000|2022-06-09 12:47:40|9922.04|9922.04|9922.85|9922.85|9923.08|9923.08|9922.04|9922.04|0
1654778870000|2022-06-09 12:47:50|9922.55|9922.55|9922.49|9922.49|9922.55|9922.55|9922.17|9922.17|0
1654778880000|2022-06-09 12:48:00|9922.16|9922.16|9922.16|9922.16|9922.16|9922.16|9922.16|9922.16|0
1654778890000|2022-06-09 12:48:10|9922.39|9922.39|9922.39|9922.39|9922.39|9922.39|9922.39|9922.39|0
1654778900000|2022-06-09 12:48:20|9922.03|9922.03|9921.74|9921.74|9922.03|9922.03|9921.59|9921.59|0
1654778910000|2022-06-09 12:48:30|9920.96|9920.96|9919.11|9919.11|9920.96|9920.96|9919.11|9919.11|0
1654778920000|2022-06-09 12:48:40|9918.24|9918.24|9917.06|9917.06|9918.24|9918.24|9916.63|9916.63|0
1654778930000|2022-06-09 12:48:50|9918.63|9918.63|9918.63|9918.63|9918.63|9918.63|9918.63|9918.63|0
1654778940000|2022-06-09 12:49:00|9919.08|9919.08|9919.08|9919.08|9919.08|9919.08|9919.08|9919.08|0
1654778960000|2022-06-09 12:49:20|9919.3|9919.3|9919.3|9919.3|9919.3|9919.3|9919.3|9919.3|0
1654778980000|2022-06-09 12:49:40|9919.76|9919.76|9918.2|9918.2|9919.76|9919.76|9918.2|9918.2|0
1654778990000|2022-06-09 12:49:50|9917.88|9917.88|9917.46|9917.46|9917.88|9917.88|9917.46|9917.46|0
1654779000000|2022-06-09 12:50:00|9917.09|9917.09|9914.61|9914.61|9917.09|9917.09|9914.61|9914.61|0
1654779010000|2022-06-09 12:50:10|9914.49|9914.49|9914.61|9914.61|9914.74|9914.74|9914.49|9914.49|0
1654779040000|2022-06-09 12:50:40|9914.08|9914.08|9913.86|9913.86|9914.08|9914.08|9913.86|9913.86|0
1654779060000|2022-06-09 12:51:00|9913.68|9913.68|9912.81|9912.81|9913.68|9913.68|9912.81|9912.81|0
1654779070000|2022-06-09 12:51:10|9912.62|9912.62|9911.73|9911.73|9912.62|9912.62|9910.95|9910.95|0
1654779080000|2022-06-09 12:51:20|9911.95|9911.95|9911.92|9911.92|9912.2|9912.2|9911.33|9911.33|0
1654779090000|2022-06-09 12:51:30|9912.35|9912.35|9911.58|9911.58|9912.35|9912.35|9911.58|9911.58|0
1654779100000|2022-06-09 12:51:40|9911.8|9911.8|9911.76|9911.76|9911.8|9911.8|9911.58|9911.58|0
1654779110000|2022-06-09 12:51:50|9911.54|9911.54|9911.54|9911.54|9911.54|9911.54|9911.54|9911.54|0
1654779120000|2022-06-09 12:52:00|9911.38|9911.38|9911.29|9911.29|9911.38|9911.38|9910.85|9910.85|0
1654779130000|2022-06-09 12:52:10|9911.09|9911.09|9911.45|9911.45|9911.45|9911.45|9911.09|9911.09|0
1654779170000|2022-06-09 12:52:50|9911.37|9911.37|9911.22|9911.22|9911.37|9911.37|9911.22|9911.22|0
1654779180000|2022-06-09 12:53:00|9910.79|9910.79|9909.23|9909.23|9910.79|9910.79|9909.23|9909.23|0
1654779190000|2022-06-09 12:53:10|9908.9|9908.9|9908.25|9908.25|9908.9|9908.9|9908.25|9908.25|0
1654779200000|2022-06-09 12:53:20|9907.88|9907.88|9907.79|9907.79|9908.04|9908.04|9907.79|9907.79|0
1654779210000|2022-06-09 12:53:30|9907.43|9907.43|9908.85|9908.85|9909.07|9909.07|9907.43|9907.43|0
1654779220000|2022-06-09 12:53:40|9908.64|9908.64|9908.51|9908.51|9908.78|9908.78|9908.51|9908.51|0
1654779230000|2022-06-09 12:53:50|9906.95|9906.95|9907.05|9907.05|9907.73|9907.73|9906.95|9906.95|0
1654779240000|2022-06-09 12:54:00|9907.21|9907.21|9906.23|9906.23|9907.21|9907.21|9906.23|9906.23|0
1654779260000|2022-06-09 12:54:20|9906.43|9906.43|9906.43|9906.43|9906.43|9906.43|9906.43|9906.43|0
1654779270000|2022-06-09 12:54:30|9906.92|9906.92|9906.92|9906.92|9906.92|9906.92|9906.92|9906.92|0
1654779280000|2022-06-09 12:54:40|9906.36|9906.36|9906.36|9906.36|9906.36|9906.36|9906.36|9906.36|0
1654779290000|2022-06-09 12:54:50|9906.45|9906.45|9906.45|9906.45|9906.45|9906.45|9906.45|9906.45|0
1654779310000|2022-06-09 12:55:10|9907.12|9907.12|9907.13|9907.13|9907.13|9907.13|9906.9|9906.9|0
1654779320000|2022-06-09 12:55:20|9907.36|9907.36|9907.36|9907.36|9907.36|9907.36|9907.36|9907.36|0
1654779330000|2022-06-09 12:55:30|9906.58|9906.58|9906.2|9906.2|9906.58|9906.58|9906.2|9906.2|0
1654779340000|2022-06-09 12:55:40|9906.29|9906.29|9906.29|9906.29|9906.29|9906.29|9906.29|9906.29|0
1654779350000|2022-06-09 12:55:50|9905.64|9905.64|9905.64|9905.64|9905.64|9905.64|9905.64|9905.64|0
1654779370000|2022-06-09 12:56:10|9905.96|9905.96|9906.06|9906.06|9906.06|9906.06|9905.74|9905.74|0
1654779390000|2022-06-09 12:56:30|9906.29|9906.29|9906.64|9906.64|9906.82|9906.82|9906.29|9906.29|0
1654779400000|2022-06-09 12:56:40|9907.42|9907.42|9909.18|9909.18|9909.18|9909.18|9907.42|9907.42|0
1654779410000|2022-06-09 12:56:50|9908.96|9908.96|9908.74|9908.74|9908.96|9908.96|9908.74|9908.74|0
1654779420000|2022-06-09 12:57:00|9908.05|9908.05|9908.04|9908.04|9908.13|9908.13|9908.04|9908.04|0
1654779440000|2022-06-09 12:57:20|9907.88|9907.88|9908.51|9908.51|9908.51|9908.51|9907.88|9907.88|0
1654779450000|2022-06-09 12:57:30|9908.28|9908.28|9911.8|9911.8|9912.02|9912.02|9908.28|9908.28|0
1654779460000|2022-06-09 12:57:40|9912.33|9912.33|9913.51|9913.51|9913.51|9913.51|9912.33|9912.33|0
1654779470000|2022-06-09 12:57:50|9914.29|9914.29|9912.5|9912.5|9914.29|9914.29|9912.5|9912.5|0
1654779480000|2022-06-09 12:58:00|9912.28|9912.28|9912.05|9912.05|9912.28|9912.28|9912.05|9912.05|0
1654779490000|2022-06-09 12:58:10|9912.21|9912.21|9911.99|9911.99|9912.21|9912.21|9911.99|9911.99|0
1654779510000|2022-06-09 12:58:30|9911.83|9911.83|9912.06|9912.06|9912.06|9912.06|9911.83|9911.83|0
1654779540000|2022-06-09 12:59:00|9911.62|9911.62|9911.83|9911.83|9912.06|9912.06|9911.62|9911.62|0
1654779560000|2022-06-09 12:59:20|9911.57|9911.57|9911.57|9911.57|9911.57|9911.57|9911.57|9911.57|0
1654779570000|2022-06-09 12:59:30|9911.22|9911.22|9910.05|9910.05|9911.22|9911.22|9910.05|9910.05|0
1654779580000|2022-06-09 12:59:40|9909.83|9909.83|9909.64|9909.64|9910.05|9910.05|9909.64|9909.64|0
1654779590000|2022-06-09 12:59:50|9909.41|9909.41|9909.41|9909.41|9909.41|9909.41|9909.41|9909.41|0
1654779600000|2022-06-09 13:00:00|9909.26|9909.26|9907.01|9907.01|9909.35|9909.35|9907.01|9907.01|0
1654779610000|2022-06-09 13:00:10|9906.89|9906.89|9906.89|9906.89|9906.89|9906.89|9906.65|9906.65|0
1654779620000|2022-06-09 13:00:20|9906.81|9906.81|9905.48|9905.48|9906.81|9906.81|9905.18|9905.18|0
1654779640000|2022-06-09 13:00:40|9905.32|9905.32|9905.06|9905.06|9905.32|9905.32|9905.06|9905.06|0
1654779650000|2022-06-09 13:00:50|9904.85|9904.85|9903.73|9903.73|9904.85|9904.85|9903.73|9903.73|0
1654779660000|2022-06-09 13:01:00|9903.36|9903.36|9900.13|9900.13|9903.36|9903.36|9899.69|9899.69|0
1654779670000|2022-06-09 13:01:10|9900.56|9900.56|9901.26|9901.26|9901.26|9901.26|9900.56|9900.56|0
1654779680000|2022-06-09 13:01:20|9901.7|9901.7|9901.7|9901.7|9901.7|9901.7|9901.7|9901.7|0
1654779690000|2022-06-09 13:01:30|9902.15|9902.15|9902.62|9902.62|9902.71|9902.71|9902.15|9902.15|0
1654779700000|2022-06-09 13:01:40|9902.84|9902.84|9902.87|9902.87|9902.87|9902.87|9902.62|9902.62|0
1654779720000|2022-06-09 13:02:00|9902.65|9902.65|9902.65|9902.65|9902.65|9902.65|9902.65|9902.65|0
1654779730000|2022-06-09 13:02:10|9902.87|9902.87|9902.87|9902.87|9902.87|9902.87|9902.87|9902.87|0
1654779760000|2022-06-09 13:02:40|9902.21|9902.21|9901.89|9901.89|9902.21|9902.21|9901.89|9901.89|0
1654779770000|2022-06-09 13:02:50|9902.26|9902.26|9902.26|9902.26|9902.26|9902.26|9902.26|9902.26|0
1654779780000|2022-06-09 13:03:00|9902.48|9902.48|9902.48|9902.48|9902.48|9902.48|9902.48|9902.48|0
1654779790000|2022-06-09 13:03:10|9902.34|9902.34|9901.05|9901.05|9902.34|9902.34|9900.82|9900.82|0
1654779800000|2022-06-09 13:03:20|9900.91|9900.91|9900.53|9900.53|9900.98|9900.98|9900.53|9900.53|0
1654779810000|2022-06-09 13:03:30|9900.7|9900.7|9900.7|9900.7|9900.7|9900.7|9900.7|9900.7|0
1654779820000|2022-06-09 13:03:40|9900.88|9900.88|9900.88|9900.88|9900.88|9900.88|9900.88|9900.88|0
1654779840000|2022-06-09 13:04:00|9901.04|9901.04|9900.67|9900.67|9901.27|9901.27|9900.67|9900.67|0
1654779850000|2022-06-09 13:04:10|9900.84|9900.84|9900.21|9900.21|9901.09|9901.09|9900.21|9900.21|0
1654779860000|2022-06-09 13:04:20|9900.67|9900.67|9900.91|9900.91|9900.91|9900.91|9900.67|9900.67|0
1654779870000|2022-06-09 13:04:30|9900.67|9900.67|9900.91|9900.91|9900.91|9900.91|9900.67|9900.67|0
1654779880000|2022-06-09 13:04:40|9900.48|9900.48|9900.48|9900.48|9900.48|9900.48|9900.48|9900.48|0
1654779890000|2022-06-09 13:04:50|9900.34|9900.34|9900.01|9900.01|9900.34|9900.34|9900.01|9900.01|0
1654779900000|2022-06-09 13:05:00|9899.92|9899.92|9899.92|9899.92|9899.92|9899.92|9899.92|9899.92|0
1654779910000|2022-06-09 13:05:10|9900.19|9900.19|9900.28|9900.28|9900.28|9900.28|9900.19|9900.19|0
1654779920000|2022-06-09 13:05:20|9900.37|9900.37|9901.16|9901.16|9901.25|9901.25|9900.37|9900.37|0
1654779940000|2022-06-09 13:05:40|9901.72|9901.72|9902.41|9902.41|9902.41|9902.41|9901.72|9901.72|0
1654779950000|2022-06-09 13:05:50|9902.78|9902.78|9902.78|9902.78|9902.78|9902.78|9902.78|9902.78|0
1654779960000|2022-06-09 13:06:00|9903.03|9903.03|9903.35|9903.35|9903.35|9903.35|9903.03|9903.03|0
1654779970000|2022-06-09 13:06:10|9903.5|9903.5|9903.5|9903.5|9903.5|9903.5|9903.5|9903.5|0
1654779980000|2022-06-09 13:06:20|9903.59|9903.59|9903.59|9903.59|9903.59|9903.59|9903.59|9903.59|0
1654779990000|2022-06-09 13:06:30|9903.96|9903.96|9904.05|9904.05|9904.05|9904.05|9903.96|9903.96|0
1654780000000|2022-06-09 13:06:40|9904|9904|9903.25|9903.25|9904|9904|9903.25|9903.25|0
1654780010000|2022-06-09 13:06:50|9903.04|9903.04|9902.81|9902.81|9903.04|9903.04|9902.81|9902.81|0
1654780020000|2022-06-09 13:07:00|9902.3|9902.3|9902.3|9902.3|9902.3|9902.3|9902.3|9902.3|0
1654780030000|2022-06-09 13:07:10|9900.86|9900.86|9900.86|9900.86|9900.86|9900.86|9900.86|9900.86|0
1654780040000|2022-06-09 13:07:20|9901|9901|9901|9901|9901|9901|9901|9901|0
1654780060000|2022-06-09 13:07:40|9901.44|9901.44|9901.44|9901.44|9901.44|9901.44|9901.44|9901.44|0
1654780070000|2022-06-09 13:07:50|9901.22|9901.22|9901.38|9901.38|9901.38|9901.38|9901.22|9901.22|0
1654780080000|2022-06-09 13:08:00|9900.93|9900.93|9901.42|9901.42|9902.21|9902.21|9900.93|9900.93|0
1654780090000|2022-06-09 13:08:10|9901.86|9901.86|9901.86|9901.86|9901.86|9901.86|9901.86|9901.86|0
1654780110000|2022-06-09 13:08:30|9903.42|9903.42|9904.98|9904.98|9904.98|9904.98|9903.42|9903.42|0
1654780120000|2022-06-09 13:08:40|9904.32|9904.32|9904.19|9904.19|9904.32|9904.32|9904.19|9904.19|0
1654780130000|2022-06-09 13:08:50|9904.36|9904.36|9904.36|9904.36|9904.36|9904.36|9904.36|9904.36|0
1654780140000|2022-06-09 13:09:00|9904.73|9904.73|9905.37|9905.37|9905.46|9905.46|9904.61|9904.61|0
1654780150000|2022-06-09 13:09:10|9905.62|9905.62|9907.18|9907.18|9907.18|9907.18|9905.62|9905.62|0
1654780160000|2022-06-09 13:09:20|9907|9907|9907|9907|9907|9907|9907|9907|0
1654780170000|2022-06-09 13:09:30|9906.57|9906.57|9906.11|9906.11|9906.57|9906.57|9906.11|9906.11|0
1654780200000|2022-06-09 13:10:00|9906.38|9906.38|9906.38|9906.38|9906.38|9906.38|9906.38|9906.38|0
1654780210000|2022-06-09 13:10:10|9907.04|9907.04|9908.57|9908.57|9908.79|9908.79|9907.04|9907.04|0
1654780220000|2022-06-09 13:10:20|9908.35|9908.35|9908.67|9908.67|9908.67|9908.67|9907.89|9907.89|0
1654780230000|2022-06-09 13:10:30|9908.93|9908.93|9908.93|9908.93|9908.93|9908.93|9908.93|9908.93|0
1654780260000|2022-06-09 13:11:00|9909.15|9909.15|9909.15|9909.15|9909.15|9909.15|9909.15|9909.15|0
1654780270000|2022-06-09 13:11:10|9909.32|9909.32|9909.71|9909.71|9909.71|9909.71|9909.32|9909.32|0
1654780280000|2022-06-09 13:11:20|9910.16|9910.16|9909.89|9909.89|9910.16|9910.16|9909.71|9909.71|0
1654780290000|2022-06-09 13:11:30|9909.69|9909.69|9909.69|9909.69|9909.69|9909.69|9909.69|9909.69|0
1654780300000|2022-06-09 13:11:40|9909.56|9909.56|9909.56|9909.56|9909.56|9909.56|9909.56|9909.56|0
1654780310000|2022-06-09 13:11:50|9909.65|9909.65|9911.95|9911.95|9911.95|9911.95|9909.65|9909.65|0
1654780320000|2022-06-09 13:12:00|9912.37|9912.37|9913.24|9913.24|9913.24|9913.24|9912.37|9912.37|0
1654780330000|2022-06-09 13:12:10|9913.69|9913.69|9914.58|9914.58|9915.01|9915.01|9913.69|9913.69|0
1654780340000|2022-06-09 13:12:20|9914.15|9914.15|9914.15|9914.15|9914.15|9914.15|9914.15|9914.15|0
1654780350000|2022-06-09 13:12:30|9914.68|9914.68|9914.4|9914.4|9914.77|9914.77|9914.23|9914.23|0
1654780360000|2022-06-09 13:12:40|9914.23|9914.23|9914.93|9914.93|9914.93|9914.93|9914.23|9914.23|0
1654780370000|2022-06-09 13:12:50|9915.18|9915.18|9915.18|9915.18|9915.18|9915.18|9915.18|9915.18|0
1654780380000|2022-06-09 13:13:00|9915.56|9915.56|9917.82|9917.82|9917.82|9917.82|9915.56|9915.56|0
1654780390000|2022-06-09 13:13:10|9917.99|9917.99|9917.99|9917.99|9917.99|9917.99|9917.99|9917.99|0
1654780400000|2022-06-09 13:13:20|9917.51|9917.51|9917.29|9917.29|9917.51|9917.51|9917.29|9917.29|0
1654780410000|2022-06-09 13:13:30|9916.84|9916.84|9916.75|9916.75|9916.84|9916.84|9916.75|9916.75|0
1654780420000|2022-06-09 13:13:40|9916.97|9916.97|9917.63|9917.63|9917.63|9917.63|9916.09|9916.09|0
1654780430000|2022-06-09 13:13:50|9917.41|9917.41|9917.36|9917.36|9917.83|9917.83|9917.2|9917.2|0
1654780440000|2022-06-09 13:14:00|9917.2|9917.2|9916.25|9916.25|9917.48|9917.48|9916.25|9916.25|0
1654780450000|2022-06-09 13:14:10|9916.15|9916.15|9915.19|9915.19|9916.15|9916.15|9915.19|9915.19|0
1654780460000|2022-06-09 13:14:20|9914.74|9914.74|9914.31|9914.31|9914.74|9914.74|9913.88|9913.88|0
1654780480000|2022-06-09 13:14:40|9914.12|9914.12|9911.21|9911.21|9914.12|9914.12|9911.21|9911.21|0
1654780490000|2022-06-09 13:14:50|9910.87|9910.87|9909.79|9909.79|9910.87|9910.87|9909.79|9909.79|0
1654780500000|2022-06-09 13:15:00|9909.61|9909.61|9906.51|9906.51|9909.61|9909.61|9906.51|9906.51|0
1654780510000|2022-06-09 13:15:10|9905.73|9905.73|9904.78|9904.78|9905.73|9905.73|9904.78|9904.78|0
1654780520000|2022-06-09 13:15:20|9904.69|9904.69|9903.76|9903.76|9904.69|9904.69|9903.76|9903.76|0
1654780530000|2022-06-09 13:15:30|9903.58|9903.58|9905.13|9905.13|9905.13|9905.13|9903.58|9903.58|0
1654780540000|2022-06-09 13:15:40|9905.31|9905.31|9905.31|9905.31|9905.31|9905.31|9905.31|9905.31|0
1654780550000|2022-06-09 13:15:50|9904.99|9904.99|9904.76|9904.76|9904.99|9904.99|9904.76|9904.76|0
1654780560000|2022-06-09 13:16:00|9905.26|9905.26|9904.9|9904.9|9905.26|9905.26|9904.73|9904.73|0
1654780570000|2022-06-09 13:16:10|9904.47|9904.47|9904.47|9904.47|9904.47|9904.47|9904.47|9904.47|0
1654780590000|2022-06-09 13:16:30|9904.9|9904.9|9904.9|9904.9|9904.9|9904.9|9904.9|9904.9|0
1654780600000|2022-06-09 13:16:40|9905.34|9905.34|9905.78|9905.78|9905.78|9905.78|9905.34|9905.34|0
1654780610000|2022-06-09 13:16:50|9905.68|9905.68|9905.68|9905.68|9905.68|9905.68|9905.68|9905.68|0
1654780620000|2022-06-09 13:17:00|9905.33|9905.33|9904.27|9904.27|9906.02|9906.02|9904.27|9904.27|0
1654780630000|2022-06-09 13:17:10|9905.14|9905.14|9905.14|9905.14|9905.33|9905.33|9905.14|9905.14|0
1654780640000|2022-06-09 13:17:20|9905.62|9905.62|9906.4|9906.4|9906.4|9906.4|9905.62|9905.62|0
1654780650000|2022-06-09 13:17:30|9907.25|9907.25|9907.25|9907.25|9907.25|9907.25|9907.25|9907.25|0
1654780660000|2022-06-09 13:17:40|9906.83|9906.83|9907.72|9907.72|9907.95|9907.95|9906.83|9906.83|0
1654780670000|2022-06-09 13:17:50|9906.85|9906.85|9907.08|9907.08|9907.08|9907.08|9906.85|9906.85|0
1654780680000|2022-06-09 13:18:00|9907.3|9907.3|9907.3|9907.3|9907.3|9907.3|9907.3|9907.3|0
1654780690000|2022-06-09 13:18:10|9907.69|9907.69|9907.69|9907.69|9907.69|9907.69|9907.69|9907.69|0
1654780700000|2022-06-09 13:18:20|9907.47|9907.47|9909.13|9909.13|9909.13|9909.13|9907.47|9907.47|0
1654780750000|2022-06-09 13:19:10|9909.46|9909.46|9909.13|9909.13|9909.46|9909.46|9909.13|9909.13|0
1654780760000|2022-06-09 13:19:20|9909.56|9909.56|9909.31|9909.31|9909.56|9909.56|9909.13|9909.13|0
1654780770000|2022-06-09 13:19:30|9909.54|9909.54|9908.88|9908.88|9910.64|9910.64|9908.88|9908.88|0
1654780780000|2022-06-09 13:19:40|9908.01|9908.01|9908.01|9908.01|9908.01|9908.01|9908.01|9908.01|0
1654780800000|2022-06-09 13:20:00|9908.1|9908.1|9908.36|9908.36|9908.36|9908.36|9907.92|9907.92|0
1654780810000|2022-06-09 13:20:10|9908.65|9908.65|9908.24|9908.24|9908.65|9908.65|9908.24|9908.24|0
1654780820000|2022-06-09 13:20:20|9908.46|9908.46|9908.61|9908.61|9908.61|9908.61|9908.46|9908.46|0
1654780830000|2022-06-09 13:20:30|9908.83|9908.83|9908.83|9908.83|9908.83|9908.83|9908.83|9908.83|0
1654780860000|2022-06-09 13:21:00|9910.4|9910.4|9911.5|9911.5|9911.72|9911.72|9910.4|9910.4|0
1654780880000|2022-06-09 13:21:20|9911.82|9911.82|9911.82|9911.82|9911.82|9911.82|9911.82|9911.82|0
1654780890000|2022-06-09 13:21:30|9911.64|9911.64|9912.97|9912.97|9912.97|9912.97|9911.64|9911.64|0
1654780900000|2022-06-09 13:21:40|9913.19|9913.19|9914.48|9914.48|9914.48|9914.48|9913.19|9913.19|0
1654780910000|2022-06-09 13:21:50|9914.39|9914.39|9914.39|9914.39|9914.39|9914.39|9914.39|9914.39|0
1654780920000|2022-06-09 13:22:00|9915.7|9915.7|9916.31|9916.31|9916.31|9916.31|9915.7|9915.7|0
1654780930000|2022-06-09 13:22:10|9918.66|9918.66|9918.64|9918.64|9918.66|9918.66|9918.41|9918.41|0
1654780940000|2022-06-09 13:22:20|9918.39|9918.39|9918.51|9918.51|9918.51|9918.51|9918.39|9918.39|0
1654780950000|2022-06-09 13:22:30|9918.29|9918.29|9916.5|9916.5|9918.29|9918.29|9916.5|9916.5|0
1654780960000|2022-06-09 13:22:40|9916.64|9916.64|9916.64|9916.64|9916.64|9916.64|9916.64|9916.64|0
1654780980000|2022-06-09 13:23:00|9915.77|9915.77|9915.98|9915.98|9915.98|9915.98|9915.55|9915.55|0
1654780990000|2022-06-09 13:23:10|9915.76|9915.76|9914.84|9914.84|9915.76|9915.76|9914.84|9914.84|0
1654781000000|2022-06-09 13:23:20|9914.99|9914.99|9915.31|9915.31|9915.31|9915.31|9914.99|9914.99|0
1654781010000|2022-06-09 13:23:30|9915.4|9915.4|9914.69|9914.69|9916.18|9916.18|9914.69|9914.69|0
1654781020000|2022-06-09 13:23:40|9914.03|9914.03|9913.62|9913.62|9914.03|9914.03|9913.62|9913.62|0
1654781030000|2022-06-09 13:23:50|9913.94|9913.94|9913.26|9913.26|9913.94|9913.94|9912.61|9912.61|0
1654781040000|2022-06-09 13:24:00|9912.89|9912.89|9912.36|9912.36|9912.89|9912.89|9912.36|9912.36|0
1654781050000|2022-06-09 13:24:10|9912.69|9912.69|9912.69|9912.69|9912.69|9912.69|9912.69|9912.69|0
1654781060000|2022-06-09 13:24:20|9912.96|9912.96|9913.47|9913.47|9913.47|9913.47|9912.96|9912.96|0
1654781070000|2022-06-09 13:24:30|9913.1|9913.1|9913.1|9913.1|9913.1|9913.1|9913.1|9913.1|0
1654781080000|2022-06-09 13:24:40|9913.46|9913.46|9913.1|9913.1|9913.46|9913.46|9913.1|9913.1|0
1654781110000|2022-06-09 13:25:10|9913.55|9913.55|9912.89|9912.89|9913.55|9913.55|9912.89|9912.89|0
1654781120000|2022-06-09 13:25:20|9912.8|9912.8|9912.8|9912.8|9912.8|9912.8|9912.8|9912.8|0
1654781130000|2022-06-09 13:25:30|9913.15|9913.15|9913.15|9913.15|9913.15|9913.15|9913.15|9913.15|0
1654781140000|2022-06-09 13:25:40|9912.93|9912.93|9911.9|9911.9|9913.15|9913.15|9911.9|9911.9|0
1654781150000|2022-06-09 13:25:50|9911.72|9911.72|9911.63|9911.63|9911.72|9911.72|9911.45|9911.45|0
1654781170000|2022-06-09 13:26:10|9911.85|9911.85|9912.28|9912.28|9912.28|9912.28|9911.85|9911.85|0
1654781180000|2022-06-09 13:26:20|9911.96|9911.96|9912.83|9912.83|9912.83|9912.83|9911.96|9911.96|0
1654781210000|2022-06-09 13:26:50|9913.03|9913.03|9913.07|9913.07|9913.23|9913.23|9913.03|9913.03|0
1654781230000|2022-06-09 13:27:10|9912.98|9912.98|9912.98|9912.98|9912.98|9912.98|9912.98|9912.98|0
1654781240000|2022-06-09 13:27:20|9912.78|9912.78|9913.12|9913.12|9913.12|9913.12|9912.78|9912.78|0
1654781250000|2022-06-09 13:27:30|9913.21|9913.21|9913.41|9913.41|9913.41|9913.41|9913.21|9913.21|0
1654781260000|2022-06-09 13:27:40|9912.63|9912.63|9912.75|9912.75|9912.75|9912.75|9912.63|9912.63|0
1654781270000|2022-06-09 13:27:50|9912.85|9912.85|9913.83|9913.83|9913.83|9913.83|9912.85|9912.85|0
1654781280000|2022-06-09 13:28:00|9913.18|9913.18|9913.18|9913.18|9913.18|9913.18|9913.18|9913.18|0
1654781290000|2022-06-09 13:28:10|9913.5|9913.5|9913.76|9913.76|9913.76|9913.76|9913.5|9913.5|0
1654781300000|2022-06-09 13:28:20|9913.54|9913.54|9912.3|9912.3|9913.54|9913.54|9911.96|9911.96|0
1654781310000|2022-06-09 13:28:30|9912.2|9912.2|9912.58|9912.58|9912.58|9912.58|9912.2|9912.2|0
1654781320000|2022-06-09 13:28:40|9912.79|9912.79|9912.79|9912.79|9912.79|9912.79|9912.79|9912.79|0
1654781330000|2022-06-09 13:28:50|9912.93|9912.93|9915.51|9915.51|9915.52|9915.52|9912.93|9912.93|0
1654781340000|2022-06-09 13:29:00|9915.75|9915.75|9915.11|9915.11|9915.75|9915.75|9915.11|9915.11|0
1654781350000|2022-06-09 13:29:10|9915.24|9915.24|9915.24|9915.24|9915.24|9915.24|9915.24|9915.24|0
1654781360000|2022-06-09 13:29:20|9915.47|9915.47|9915.64|9915.64|9915.64|9915.64|9915.47|9915.47|0
1654781370000|2022-06-09 13:29:30|9916.43|9916.43|9917.21|9917.21|9917.21|9917.21|9916.43|9916.43|0
1654781380000|2022-06-09 13:29:40|9917.3|9917.3|9918.87|9918.87|9918.87|9918.87|9917.3|9917.3|0
1654781390000|2022-06-09 13:29:50|9918.65|9918.65|9919.3|9919.3|9919.3|9919.3|9918.65|9918.65|0
1654781400000|2022-06-09 13:30:00|9919.13|9919.13|9918.64|9918.64|9919.13|9919.13|9918.64|9918.64|0
1654781410000|2022-06-09 13:30:10|9918.74|9918.74|9920|9920|9920|9920|9918.46|9918.46|0
1654781420000|2022-06-09 13:30:20|9920.44|9920.44|9920.9|9920.9|9920.9|9920.9|9920.44|9920.44|0
1654781440000|2022-06-09 13:30:40|9921.17|9921.17|9921.89|9921.89|9921.89|9921.89|9921.08|9921.08|0
1654781450000|2022-06-09 13:30:50|9922.76|9922.76|9922.26|9922.26|9922.88|9922.88|9921.57|9921.57|0
1654781460000|2022-06-09 13:31:00|9921.57|9921.57|9920.52|9920.52|9921.57|9921.57|9920.52|9920.52|0
1654781470000|2022-06-09 13:31:10|9917.39|9917.39|9916.72|9916.72|9917.39|9917.39|9916.72|9916.72|0
1654781480000|2022-06-09 13:31:20|9916.54|9916.54|9915.15|9915.15|9916.54|9916.54|9915.15|9915.15|0
1654781490000|2022-06-09 13:31:30|9914.9|9914.9|9913.82|9913.82|9914.9|9914.9|9913.82|9913.82|0
1654781500000|2022-06-09 13:31:40|9913.04|9913.04|9913.29|9913.29|9913.29|9913.29|9913.04|9913.04|0
1654781510000|2022-06-09 13:31:50|9913.94|9913.94|9913.82|9913.82|9913.94|9913.94|9913.82|9913.82|0
1654781520000|2022-06-09 13:32:00|9913.61|9913.61|9912.49|9912.49|9913.61|9913.61|9912.23|9912.23|0
1654781530000|2022-06-09 13:32:10|9912.26|9912.26|9912.6|9912.6|9912.6|9912.6|9912.26|9912.26|0
1654781540000|2022-06-09 13:32:20|9912.83|9912.83|9911.62|9911.62|9912.83|9912.83|9911.46|9911.46|0
1654781560000|2022-06-09 13:32:40|9912.06|9912.06|9912.06|9912.06|9912.06|9912.06|9912.06|9912.06|0
1654781570000|2022-06-09 13:32:50|9912.18|9912.18|9911.59|9911.59|9912.18|9912.18|9911.59|9911.59|0
1654781580000|2022-06-09 13:33:00|9910.71|9910.71|9905.25|9905.25|9910.71|9910.71|9905.25|9905.25|0
1654781590000|2022-06-09 13:33:10|9905.46|9905.46|9905.21|9905.21|9905.46|9905.46|9905.21|9905.21|0
1654781600000|2022-06-09 13:33:20|9905.12|9905.12|9900.65|9900.65|9905.12|9905.12|9900.65|9900.65|0
1654781610000|2022-06-09 13:33:30|9900.19|9900.19|9900.47|9900.47|9900.47|9900.47|9900.03|9900.03|0
1654781620000|2022-06-09 13:33:40|9900.72|9900.72|9904.48|9904.48|9904.48|9904.48|9900.72|9900.72|0
1654781630000|2022-06-09 13:33:50|9905.26|9905.26|9908.91|9908.91|9908.91|9908.91|9905.26|9905.26|0
1654781640000|2022-06-09 13:34:00|9909.15|9909.15|9910.33|9910.33|9910.63|9910.63|9909.15|9909.15|0
1654781650000|2022-06-09 13:34:10|9910.77|9910.77|9910.31|9910.31|9911.09|9911.09|9910.31|9910.31|0
1654781660000|2022-06-09 13:34:20|9909.89|9909.89|9909.65|9909.65|9909.89|9909.89|9909.65|9909.65|0
1654781670000|2022-06-09 13:34:30|9909.83|9909.83|9910.42|9910.42|9910.42|9910.42|9909.83|9909.83|0
1654781680000|2022-06-09 13:34:40|9910.86|9910.86|9913.57|9913.57|9913.57|9913.57|9910.86|9910.86|0
1654781690000|2022-06-09 13:34:50|9912.79|9912.79|9912.5|9912.5|9913.57|9913.57|9912.36|9912.36|0
1654781700000|2022-06-09 13:35:00|9912.68|9912.68|9913.12|9913.12|9913.12|9913.12|9912.68|9912.68|0
1654781710000|2022-06-09 13:35:10|9913.21|9913.21|9913.38|9913.38|9913.38|9913.38|9913.21|9913.21|0
1654781730000|2022-06-09 13:35:30|9912.51|9912.51|9913.43|9913.43|9913.43|9913.43|9912.28|9912.28|0
1654781740000|2022-06-09 13:35:40|9913.61|9913.61|9914.49|9914.49|9914.49|9914.49|9913.61|9913.61|0
1654781750000|2022-06-09 13:35:50|9914.06|9914.06|9914.38|9914.38|9914.38|9914.38|9914.06|9914.06|0
1654781770000|2022-06-09 13:36:10|9914.2|9914.2|9913.58|9913.58|9914.2|9914.2|9913.42|9913.42|0
1654781800000|2022-06-09 13:36:40|9911.75|9911.75|9909.05|9909.05|9911.75|9911.75|9908.92|9908.92|0
1654781810000|2022-06-09 13:36:50|9908.82|9908.82|9907.75|9907.75|9908.86|9908.86|9907.75|9907.75|0
1654781820000|2022-06-09 13:37:00|9907.98|9907.98|9907.28|9907.28|9908.12|9908.12|9907.06|9907.06|0
1654781830000|2022-06-09 13:37:10|9907.41|9907.41|9907.31|9907.31|9907.41|9907.41|9906.98|9906.98|0
1654781850000|2022-06-09 13:37:30|9907.09|9907.09|9907.09|9907.09|9907.09|9907.09|9907.09|9907.09|0
1654781860000|2022-06-09 13:37:40|9906.76|9906.76|9906.76|9906.76|9906.76|9906.76|9906.76|9906.76|0
1654781870000|2022-06-09 13:37:50|9906.62|9906.62|9903.02|9903.02|9906.62|9906.62|9903.02|9903.02|0
1654781880000|2022-06-09 13:38:00|9902.8|9902.8|9903.11|9903.11|9903.11|9903.11|9902.1|9902.1|0
1654781890000|2022-06-09 13:38:10|9902.88|9902.88|9902|9902|9902.88|9902.88|9901.91|9901.91|0
1654781900000|2022-06-09 13:38:20|9902.09|9902.09|9902|9902|9902.09|9902.09|9902|9902|0
1654781910000|2022-06-09 13:38:30|9902.23|9902.23|9904.22|9904.22|9904.22|9904.22|9902.23|9902.23|0
1654781920000|2022-06-09 13:38:40|9904.44|9904.44|9908.38|9908.38|9908.38|9908.38|9904.44|9904.44|0
1654781930000|2022-06-09 13:38:50|9908.75|9908.75|9909.22|9909.22|9909.22|9909.22|9908.75|9908.75|0
1654781940000|2022-06-09 13:39:00|9909.44|9909.44|9915.54|9915.54|9915.72|9915.72|9909.44|9909.44|0
1654781950000|2022-06-09 13:39:10|9915.32|9915.32|9915.41|9915.41|9915.48|9915.48|9914.52|9914.52|0
1654781960000|2022-06-09 13:39:20|9915.5|9915.5|9915.27|9915.27|9915.5|9915.5|9914.91|9914.91|0
1654781980000|2022-06-09 13:39:40|9915.1|9915.1|9913.53|9913.53|9915.1|9915.1|9913.53|9913.53|0
1654781990000|2022-06-09 13:39:50|9913.28|9913.28|9913.28|9913.28|9913.28|9913.28|9913.28|9913.28|0
1654782000000|2022-06-09 13:40:00|9913.46|9913.46|9913.58|9913.58|9913.93|9913.93|9913.16|9913.16|0
1654782010000|2022-06-09 13:40:10|9913.31|9913.31|9913.31|9913.31|9913.31|9913.31|9913.31|9913.31|0
1654782020000|2022-06-09 13:40:20|9914.18|9914.18|9914.62|9914.62|9914.62|9914.62|9914.18|9914.18|0
1654782030000|2022-06-09 13:40:30|9917.32|9917.32|9919.8|9919.8|9919.8|9919.8|9917.09|9917.09|0
1654782040000|2022-06-09 13:40:40|9919.9|9919.9|9920.56|9920.56|9920.56|9920.56|9919.9|9919.9|0
1654782050000|2022-06-09 13:40:50|9920.78|9920.78|9920.56|9920.56|9920.78|9920.78|9920.56|9920.56|0
1654782060000|2022-06-09 13:41:00|9920.4|9920.4|9920.4|9920.4|9920.4|9920.4|9920.32|9920.32|0
1654782070000|2022-06-09 13:41:10|9920.17|9920.17|9920.03|9920.03|9920.17|9920.17|9919.95|9919.95|0
1654782080000|2022-06-09 13:41:20|9919.8|9919.8|9919.8|9919.8|9919.8|9919.8|9919.8|9919.8|0
1654782110000|2022-06-09 13:41:50|9920.15|9920.15|9920.04|9920.04|9920.5|9920.5|9920.04|9920.04|0
1654782120000|2022-06-09 13:42:00|9919.16|9919.16|9919.67|9919.67|9919.67|9919.67|9919.06|9919.06|0
1654782130000|2022-06-09 13:42:10|9919.77|9919.77|9919.56|9919.56|9919.81|9919.81|9919.54|9919.54|0
1654782140000|2022-06-09 13:42:20|9919.33|9919.33|9917.51|9917.51|9920.39|9920.39|9917.51|9917.51|0
1654782150000|2022-06-09 13:42:30|9917.39|9917.39|9916.81|9916.81|9917.39|9917.39|9916.26|9916.26|0
1654782160000|2022-06-09 13:42:40|9916.45|9916.45|9916.33|9916.33|9916.45|9916.45|9916.33|9916.33|0
1654782170000|2022-06-09 13:42:50|9915.98|9915.98|9916.54|9916.54|9916.54|9916.54|9915.98|9915.98|0
1654782180000|2022-06-09 13:43:00|9916.66|9916.66|9916.8|9916.8|9916.8|9916.8|9916.57|9916.57|0
1654782190000|2022-06-09 13:43:10|9916.27|9916.27|9915.36|9915.36|9916.44|9916.44|9915.36|9915.36|0
1654782200000|2022-06-09 13:43:20|9915.78|9915.78|9914.72|9914.72|9915.78|9915.78|9914.72|9914.72|0
1654782210000|2022-06-09 13:43:30|9914.54|9914.54|9914.99|9914.99|9915.03|9915.03|9914.54|9914.54|0
1654782220000|2022-06-09 13:43:40|9914.63|9914.63|9912.93|9912.93|9914.63|9914.63|9912.93|9912.93|0
1654782230000|2022-06-09 13:43:50|9913.4|9913.4|9913.4|9913.4|9913.4|9913.4|9913.4|9913.4|0
1654782240000|2022-06-09 13:44:00|9913.63|9913.63|9914.25|9914.25|9914.9|9914.9|9913.63|9913.63|0
1654782250000|2022-06-09 13:44:10|9914.34|9914.34|9914.12|9914.12|9914.34|9914.34|9914.12|9914.12|0
1654782260000|2022-06-09 13:44:20|9913.96|9913.96|9913.78|9913.78|9913.96|9913.96|9913.78|9913.78|0
1654782270000|2022-06-09 13:44:30|9914.01|9914.01|9914.84|9914.84|9914.84|9914.84|9914.01|9914.01|0
1654782280000|2022-06-09 13:44:40|9914.41|9914.41|9914.41|9914.41|9914.41|9914.41|9914.41|9914.41|0
1654782290000|2022-06-09 13:44:50|9913.99|9913.99|9913.33|9913.33|9913.99|9913.99|9913.33|9913.33|0
1654782300000|2022-06-09 13:45:00|9913.13|9913.13|9912.63|9912.63|9913.13|9913.13|9912.35|9912.35|0
1654782310000|2022-06-09 13:45:10|9912.41|9912.41|9911.07|9911.07|9912.41|9912.41|9910.84|9910.84|0
1654782320000|2022-06-09 13:45:20|9910.98|9910.98|9911.21|9911.21|9911.21|9911.21|9910.98|9910.98|0
1654782330000|2022-06-09 13:45:30|9910.94|9910.94|9910.93|9910.93|9910.94|9910.94|9910.85|9910.85|0
1654782340000|2022-06-09 13:45:40|9910.79|9910.79|9910.57|9910.57|9910.79|9910.79|9910.57|9910.57|0
1654782350000|2022-06-09 13:45:50|9909.79|9909.79|9909.68|9909.68|9910.22|9910.22|9909.63|9909.63|0
1654782370000|2022-06-09 13:46:10|9910.46|9910.46|9907.36|9907.36|9910.46|9910.46|9907.36|9907.36|0
1654782380000|2022-06-09 13:46:20|9907.28|9907.28|9904.72|9904.72|9907.5|9907.5|9904.72|9904.72|0
1654782390000|2022-06-09 13:46:30|9905.07|9905.07|9905.86|9905.86|9905.86|9905.86|9905.07|9905.07|0
1654782410000|2022-06-09 13:46:50|9905.15|9905.15|9905.15|9905.15|9905.15|9905.15|9905.15|9905.15|0
1654782420000|2022-06-09 13:47:00|9905.27|9905.27|9905.4|9905.4|9905.4|9905.4|9905.27|9905.27|0
1654782430000|2022-06-09 13:47:10|9905.62|9905.62|9909.71|9909.71|9909.71|9909.71|9905.4|9905.4|0
1654782440000|2022-06-09 13:47:20|9910.23|9910.23|9910.86|9910.86|9910.86|9910.86|9910.23|9910.23|0
1654782450000|2022-06-09 13:47:30|9910.99|9910.99|9912.55|9912.55|9912.55|9912.55|9910.99|9910.99|0
1654782460000|2022-06-09 13:47:40|9912.69|9912.69|9916.44|9916.44|9916.44|9916.44|9912.38|9912.38|0
1654782470000|2022-06-09 13:47:50|9916.6|9916.6|9917.7|9917.7|9917.7|9917.7|9916.6|9916.6|0
1654782480000|2022-06-09 13:48:00|9918.13|9918.13|9918.47|9918.47|9918.47|9918.47|9918.13|9918.13|0
1654782490000|2022-06-09 13:48:10|9918.9|9918.9|9919.78|9919.78|9919.78|9919.78|9918.9|9918.9|0
1654782500000|2022-06-09 13:48:20|9920.51|9920.51|9923.55|9923.55|9923.55|9923.55|9920.51|9920.51|0
1654782510000|2022-06-09 13:48:30|9924.42|9924.42|9923.97|9923.97|9924.61|9924.61|9923.97|9923.97|0
1654782530000|2022-06-09 13:48:50|9924.18|9924.18|9924.18|9924.18|9924.18|9924.18|9924.18|9924.18|0
1654782540000|2022-06-09 13:49:00|9924.06|9924.06|9924.06|9924.06|9924.06|9924.06|9924.06|9924.06|0
1654782560000|2022-06-09 13:49:20|9923.46|9923.46|9923.9|9923.9|9923.9|9923.9|9923.46|9923.46|0
1654782570000|2022-06-09 13:49:30|9923.47|9923.47|9923.56|9923.56|9923.63|9923.63|9923.1|9923.1|0
1654782580000|2022-06-09 13:49:40|9923.3|9923.3|9923.12|9923.12|9923.3|9923.3|9923.12|9923.12|0
1654782590000|2022-06-09 13:49:50|9923.9|9923.9|9923.81|9923.81|9923.9|9923.9|9923.81|9923.81|0
1654782600000|2022-06-09 13:50:00|9923.38|9923.38|9923.73|9923.73|9923.73|9923.73|9923.38|9923.38|0
1654782610000|2022-06-09 13:50:10|9924.19|9924.19|9924.19|9924.19|9924.19|9924.19|9924.19|9924.19|0
1654782620000|2022-06-09 13:50:20|9925.06|9925.06|9926.95|9926.95|9927.63|9927.63|9925.06|9925.06|0
1654782630000|2022-06-09 13:50:30|9927.18|9927.18|9927.33|9927.33|9927.33|9927.33|9926.95|9926.95|0
1654782640000|2022-06-09 13:50:40|9927.24|9927.24|9927.9|9927.9|9927.9|9927.9|9927.24|9927.24|0
1654782650000|2022-06-09 13:50:50|9928.26|9928.26|9928.26|9928.26|9928.26|9928.26|9928.26|9928.26|0
1654782660000|2022-06-09 13:51:00|9928.7|9928.7|9930.35|9930.35|9930.35|9930.35|9928.7|9928.7|0
1654782670000|2022-06-09 13:51:10|9931.91|9931.91|9933.5|9933.5|9933.5|9933.5|9931.91|9931.91|0
1654782680000|2022-06-09 13:51:20|9933.63|9933.63|9931.53|9931.53|9933.63|9933.63|9931.53|9931.53|0
1654782690000|2022-06-09 13:51:30|9931.67|9931.67|9931.45|9931.45|9931.67|9931.67|9931.45|9931.45|0
1654782700000|2022-06-09 13:51:40|9931.68|9931.68|9931.24|9931.24|9931.68|9931.68|9931.24|9931.24|0
1654782710000|2022-06-09 13:51:50|9932.15|9932.15|9933.39|9933.39|9933.39|9933.39|9932.15|9932.15|0
1654782720000|2022-06-09 13:52:00|9933.83|9933.83|9935.59|9935.59|9935.59|9935.59|9933.83|9933.83|0
1654782730000|2022-06-09 13:52:10|9935.84|9935.84|9935.67|9935.67|9936.14|9936.14|9935.67|9935.67|0
1654782760000|2022-06-09 13:52:40|9935.95|9935.95|9936.8|9936.8|9936.8|9936.8|9935.95|9935.95|0
1654782770000|2022-06-09 13:52:50|9936.93|9936.93|9935.73|9935.73|9936.93|9936.93|9935.73|9935.73|0
1654782780000|2022-06-09 13:53:00|9934.86|9934.86|9936.54|9936.54|9936.54|9936.54|9934.86|9934.86|0
1654782800000|2022-06-09 13:53:20|9936.36|9936.36|9937.47|9937.47|9937.47|9937.47|9936.36|9936.36|0
1654782810000|2022-06-09 13:53:30|9937.56|9937.56|9936.91|9936.91|9937.56|9937.56|9936.91|9936.91|0
1654782820000|2022-06-09 13:53:40|9936.58|9936.58|9935.44|9935.44|9936.58|9936.58|9935.44|9935.44|0
1654782830000|2022-06-09 13:53:50|9935.63|9935.63|9936.2|9936.2|9936.2|9936.2|9935.63|9935.63|0
1654782840000|2022-06-09 13:54:00|9936.45|9936.45|9937.11|9937.11|9937.11|9937.11|9936.26|9936.26|0
1654782860000|2022-06-09 13:54:20|9937.4|9937.4|9937.62|9937.62|9937.62|9937.62|9937.4|9937.4|0
1654782870000|2022-06-09 13:54:30|9938.4|9938.4|9938.18|9938.18|9938.4|9938.4|9938.18|9938.18|0
1654782890000|2022-06-09 13:54:50|9938.3|9938.3|9937.66|9937.66|9938.43|9938.43|9937.66|9937.66|0
1654782900000|2022-06-09 13:55:00|9937.88|9937.88|9937.88|9937.88|9937.88|9937.88|9937.66|9937.66|0
1654782910000|2022-06-09 13:55:10|9937.44|9937.44|9937.44|9937.44|9937.44|9937.44|9937.44|9937.44|0
1654782920000|2022-06-09 13:55:20|9937.67|9937.67|9938.75|9938.75|9938.75|9938.75|9937.44|9937.44|0
1654782930000|2022-06-09 13:55:30|9938.53|9938.53|9938.95|9938.95|9938.95|9938.95|9938.53|9938.53|0
1654782940000|2022-06-09 13:55:40|9939.17|9939.17|9939.4|9939.4|9939.4|9939.4|9939.17|9939.17|0
1654782950000|2022-06-09 13:55:50|9940.08|9940.08|9943.05|9943.05|9943.77|9943.77|9940.08|9940.08|0
1654782960000|2022-06-09 13:56:00|9943.59|9943.59|9948.72|9948.72|9948.72|9948.72|9943.59|9943.59|0
1654782970000|2022-06-09 13:56:10|9948.5|9948.5|9949.15|9949.15|9949.15|9949.15|9948.5|9948.5|0
1654782980000|2022-06-09 13:56:20|9949.93|9949.93|9948.57|9948.57|9949.93|9949.93|9948.42|9948.42|0
1654782990000|2022-06-09 13:56:30|9948.79|9948.79|9948.79|9948.79|9948.79|9948.79|9948.61|9948.61|0
1654783020000|2022-06-09 13:57:00|9948.26|9948.26|9947.76|9947.76|9948.48|9948.48|9947.1|9947.1|0
1654783030000|2022-06-09 13:57:10|9948.46|9948.46|9948.72|9948.72|9948.72|9948.72|9948.29|9948.29|0
1654783040000|2022-06-09 13:57:20|9949.15|9949.15|9949.15|9949.15|9949.15|9949.15|9949.15|9949.15|0
1654783050000|2022-06-09 13:57:30|9948.72|9948.72|9949.05|9949.05|9949.05|9949.05|9948.29|9948.29|0
1654783060000|2022-06-09 13:57:40|9948.27|9948.27|9946.97|9946.97|9948.27|9948.27|9946.19|9946.19|0
1654783070000|2022-06-09 13:57:50|9946.53|9946.53|9946.53|9946.53|9946.53|9946.53|9946.53|9946.53|0
1654783080000|2022-06-09 13:58:00|9946.17|9946.17|9944.8|9944.8|9946.17|9946.17|9944.8|9944.8|0
1654783100000|2022-06-09 13:58:20|9944.97|9944.97|9947.07|9947.07|9947.07|9947.07|9944.97|9944.97|0
1654783120000|2022-06-09 13:58:40|9946.94|9946.94|9947.11|9947.11|9947.11|9947.11|9946.94|9946.94|0
1654783140000|2022-06-09 13:59:00|9947.34|9947.34|9947.33|9947.33|9947.77|9947.77|9947.33|9947.33|0
1654783150000|2022-06-09 13:59:10|9947.51|9947.51|9948.42|9948.42|9948.42|9948.42|9947.51|9947.51|0
1654783160000|2022-06-09 13:59:20|9947.99|9947.99|9947.99|9947.99|9947.99|9947.99|9947.99|9947.99|0
1654783180000|2022-06-09 13:59:40|9947.55|9947.55|9948.87|9948.87|9948.87|9948.87|9947.31|9947.31|0
1654783190000|2022-06-09 13:59:50|9948.43|9948.43|9949.67|9949.67|9949.67|9949.67|9948.43|9948.43|0
1654783200000|2022-06-09 14:00:00|9949.9|9949.9|9946.07|9946.07|9950.12|9950.12|9946.07|9946.07|0
1654783210000|2022-06-09 14:00:10|9946.12|9946.12|9946.07|9946.07|9946.12|9946.12|9946.07|9946.07|0
1654783220000|2022-06-09 14:00:20|9945.29|9945.29|9946.39|9946.39|9947.06|9947.06|9945.29|9945.29|0
1654783230000|2022-06-09 14:00:30|9946.75|9946.75|9945.08|9945.08|9946.84|9946.84|9945.08|9945.08|0
1654783240000|2022-06-09 14:00:40|9944.83|9944.83|9944.57|9944.57|9944.83|9944.83|9944.57|9944.57|0
1654783250000|2022-06-09 14:00:50|9944.38|9944.38|9943.37|9943.37|9944.38|9944.38|9943.37|9943.37|0
1654783260000|2022-06-09 14:01:00|9943.19|9943.19|9941.89|9941.89|9943.19|9943.19|9941.22|9941.22|0
1654783270000|2022-06-09 14:01:10|9942.29|9942.29|9942.51|9942.51|9942.51|9942.51|9942.29|9942.29|0
1654783280000|2022-06-09 14:01:20|9942.32|9942.32|9943.1|9943.1|9943.1|9943.1|9942.32|9942.32|0
1654783290000|2022-06-09 14:01:30|9942.83|9942.83|9942.6|9942.6|9942.83|9942.83|9942.2|9942.2|0
1654783300000|2022-06-09 14:01:40|9942.44|9942.44|9942.97|9942.97|9942.97|9942.97|9942.44|9942.44|0
1654783310000|2022-06-09 14:01:50|9942.74|9942.74|9943.61|9943.61|9943.61|9943.61|9942.74|9942.74|0
1654783320000|2022-06-09 14:02:00|9942.4|9942.4|9942.85|9942.85|9942.85|9942.85|9942.4|9942.4|0
1654783330000|2022-06-09 14:02:10|9943.72|9943.72|9943.48|9943.48|9943.72|9943.72|9943.48|9943.48|0
1654783340000|2022-06-09 14:02:20|9943.05|9943.05|9942.31|9942.31|9943.99|9943.99|9941.88|9941.88|0
1654783350000|2022-06-09 14:02:30|9941.98|9941.98|9941.93|9941.93|9941.98|9941.98|9941.7|9941.7|0
1654783360000|2022-06-09 14:02:40|9942.09|9942.09|9942.07|9942.07|9942.09|9942.09|9941.93|9941.93|0
1654783380000|2022-06-09 14:03:00|9942.3|9942.3|9945.04|9945.04|9945.04|9945.04|9942.3|9942.3|0
1654783390000|2022-06-09 14:03:10|9944.95|9944.95|9944.73|9944.73|9944.95|9944.95|9944.57|9944.57|0
1654783400000|2022-06-09 14:03:20|9944.86|9944.86|9947.67|9947.67|9947.67|9947.67|9944.86|9944.86|0
1654783410000|2022-06-09 14:03:30|9948.11|9948.11|9949.24|9949.24|9949.24|9949.24|9948.11|9948.11|0
1654783420000|2022-06-09 14:03:40|9948.88|9948.88|9948.06|9948.06|9949.31|9949.31|9948.06|9948.06|0
1654783430000|2022-06-09 14:03:50|9947.63|9947.63|9947.17|9947.17|9947.63|9947.63|9947.17|9947.17|0
1654783440000|2022-06-09 14:04:00|9946.95|9946.95|9946.71|9946.71|9946.95|9946.95|9946.71|9946.71|0
1654783450000|2022-06-09 14:04:10|9946.53|9946.53|9944.85|9944.85|9946.53|9946.53|9943.83|9943.83|0
1654783460000|2022-06-09 14:04:20|9945.7|9945.7|9944.6|9944.6|9945.7|9945.7|9944.38|9944.38|0
1654783470000|2022-06-09 14:04:30|9944.43|9944.43|9943.46|9943.46|9944.7|9944.7|9943.46|9943.46|0
1654783480000|2022-06-09 14:04:40|9943.89|9943.89|9943.21|9943.21|9943.89|9943.89|9943.21|9943.21|0
1654783490000|2022-06-09 14:04:50|9943.12|9943.12|9943|9943|9943.55|9943.55|9943|9943|0
1654783500000|2022-06-09 14:05:00|9941.31|9941.31|9939.8|9939.8|9941.31|9941.31|9939.52|9939.52|0
1654783510000|2022-06-09 14:05:10|9939.56|9939.56|9939.56|9939.56|9939.56|9939.56|9939.56|9939.56|0
1654783520000|2022-06-09 14:05:20|9938.78|9938.78|9939|9939|9939|9939|9938.78|9938.78|0
1654783530000|2022-06-09 14:05:30|9938.78|9938.78|9938.31|9938.31|9938.78|9938.78|9938.07|9938.07|0
1654783540000|2022-06-09 14:05:40|9938.76|9938.76|9939.19|9939.19|9939.19|9939.19|9938.76|9938.76|0
1654783550000|2022-06-09 14:05:50|9939.03|9939.03|9934.79|9934.79|9939.03|9939.03|9934.79|9934.79|0
1654783560000|2022-06-09 14:06:00|9934.64|9934.64|9933.49|9933.49|9934.64|9934.64|9933.49|9933.49|0
1654783570000|2022-06-09 14:06:10|9933.16|9933.16|9932.55|9932.55|9933.16|9933.16|9932.55|9932.55|0
1654783580000|2022-06-09 14:06:20|9932.7|9932.7|9928.16|9928.16|9932.7|9932.7|9928.16|9928.16|0
1654783590000|2022-06-09 14:06:30|9927.98|9927.98|9927.98|9927.98|9927.98|9927.98|9927.98|9927.98|0
1654783600000|2022-06-09 14:06:40|9926.83|9926.83|9926.16|9926.16|9926.83|9926.83|9926.16|9926.16|0
1654783610000|2022-06-09 14:06:50|9926.31|9926.31|9926.76|9926.76|9926.76|9926.76|9926.31|9926.31|0
1654783620000|2022-06-09 14:07:00|9926.99|9926.99|9926.55|9926.55|9926.99|9926.99|9926.55|9926.55|0
1654783630000|2022-06-09 14:07:10|9926.18|9926.18|9926.41|9926.41|9926.41|9926.41|9926.18|9926.18|0
1654783640000|2022-06-09 14:07:20|9925.97|9925.97|9925.97|9925.97|9925.97|9925.97|9925.97|9925.97|0
1654783650000|2022-06-09 14:07:30|9925.19|9925.19|9924.86|9924.86|9925.19|9925.19|9924.86|9924.86|0
1654783660000|2022-06-09 14:07:40|9924.77|9924.77|9926.08|9926.08|9926.08|9926.08|9924.77|9924.77|0
1654783670000|2022-06-09 14:07:50|9926.87|9926.87|9925.91|9925.91|9926.87|9926.87|9925.91|9925.91|0
1654783680000|2022-06-09 14:08:00|9925.81|9925.81|9925.81|9925.81|9925.81|9925.81|9925.81|9925.81|0
1654783700000|2022-06-09 14:08:20|9926.03|9926.03|9924.72|9924.72|9926.03|9926.03|9924.72|9924.72|0
1654783710000|2022-06-09 14:08:30|9924.77|9924.77|9924.31|9924.31|9924.77|9924.77|9924.31|9924.31|0
1654783720000|2022-06-09 14:08:40|9924.54|9924.54|9924.98|9924.98|9924.98|9924.98|9924.54|9924.54|0
1654783730000|2022-06-09 14:08:50|9924.52|9924.52|9923.39|9923.39|9924.52|9924.52|9923.39|9923.39|0
1654783740000|2022-06-09 14:09:00|9923.27|9923.27|9917.39|9917.39|9923.5|9923.5|9917.17|9917.17|0
1654783750000|2022-06-09 14:09:10|9917.55|9917.55|9917.31|9917.31|9917.55|9917.55|9917.31|9917.31|0
1654783760000|2022-06-09 14:09:20|9917.61|9917.61|9917.53|9917.53|9917.61|9917.61|9917.53|9917.53|0
1654783770000|2022-06-09 14:09:30|9919.87|9919.87|9919.5|9919.5|9919.92|9919.92|9919.5|9919.5|0
1654783780000|2022-06-09 14:09:40|9919.67|9919.67|9919.36|9919.36|9919.67|9919.67|9919.36|9919.36|0
1654783790000|2022-06-09 14:09:50|9918.14|9918.14|9918.14|9918.14|9918.14|9918.14|9918.14|9918.14|0
1654783810000|2022-06-09 14:10:10|9917.7|9917.7|9917.7|9917.7|9917.7|9917.7|9917.7|9917.7|0
1654783820000|2022-06-09 14:10:20|9917.56|9917.56|9917.47|9917.47|9917.72|9917.72|9917.47|9917.47|0
1654783840000|2022-06-09 14:10:40|9917.05|9917.05|9916.87|9916.87|9917.05|9917.05|9916.87|9916.87|0
1654783850000|2022-06-09 14:10:50|9916.64|9916.64|9913.14|9913.14|9916.64|9916.64|9913.14|9913.14|0
1654783860000|2022-06-09 14:11:00|9913.07|9913.07|9912.48|9912.48|9913.07|9913.07|9912.06|9912.06|0
1654783870000|2022-06-09 14:11:10|9912.04|9912.04|9911.13|9911.13|9912.04|9912.04|9911.13|9911.13|0
1654783880000|2022-06-09 14:11:20|9910.91|9910.91|9910.74|9910.74|9911.07|9911.07|9910.66|9910.66|0
1654783890000|2022-06-09 14:11:30|9910.56|9910.56|9911.72|9911.72|9911.72|9911.72|9910.56|9910.56|0
1654783900000|2022-06-09 14:11:40|9911.19|9911.19|9911.3|9911.3|9911.8|9911.8|9911.17|9911.17|0
1654783910000|2022-06-09 14:11:50|9910.87|9910.87|9909.67|9909.67|9911.09|9911.09|9909.67|9909.67|0
1654783920000|2022-06-09 14:12:00|9909.59|9909.59|9909.77|9909.77|9910.22|9910.22|9909.59|9909.59|0
1654783930000|2022-06-09 14:12:10|9909.85|9909.85|9910.56|9910.56|9910.59|9910.59|9909.85|9909.85|0
1654783940000|2022-06-09 14:12:20|9911.01|9911.01|9911.08|9911.08|9911.31|9911.31|9910.56|9910.56|0
1654783950000|2022-06-09 14:12:30|9911.17|9911.17|9911.95|9911.95|9911.95|9911.95|9911.17|9911.17|0
1654783960000|2022-06-09 14:12:40|9911.49|9911.49|9911.92|9911.92|9912.04|9912.04|9911.49|9911.49|0
1654783990000|2022-06-09 14:13:10|9911.69|9911.69|9912.56|9912.56|9912.56|9912.56|9911.69|9911.69|0
1654784000000|2022-06-09 14:13:20|9912.79|9912.79|9912.63|9912.63|9912.79|9912.79|9912.63|9912.63|0
1654784010000|2022-06-09 14:13:30|9912.86|9912.86|9913.62|9913.62|9913.62|9913.62|9912.86|9912.86|0
1654784020000|2022-06-09 14:13:40|9913.49|9913.49|9913.46|9913.46|9913.64|9913.64|9913.46|9913.46|0
1654784030000|2022-06-09 14:13:50|9913.89|9913.89|9913.89|9913.89|9913.89|9913.89|9913.89|9913.89|0
1654784040000|2022-06-09 14:14:00|9913.51|9913.51|9911.51|9911.51|9913.51|9913.51|9911.51|9911.51|0
1654784050000|2022-06-09 14:14:10|9911.64|9911.64|9911.56|9911.56|9911.89|9911.89|9911.56|9911.56|0
1654784060000|2022-06-09 14:14:20|9911.79|9911.79|9914.13|9914.13|9914.13|9914.13|9911.79|9911.79|0
1654784070000|2022-06-09 14:14:30|9914.52|9914.52|9916.47|9916.47|9916.47|9916.47|9914.52|9914.52|0
1654784080000|2022-06-09 14:14:40|9916.84|9916.84|9917.81|9917.81|9917.81|9917.81|9916.61|9916.61|0
1654784090000|2022-06-09 14:14:50|9917.94|9917.94|9918.82|9918.82|9918.82|9918.82|9917.94|9917.94|0
1654784100000|2022-06-09 14:15:00|9918.38|9918.38|9918.16|9918.16|9918.38|9918.38|9917.94|9917.94|0
1654784110000|2022-06-09 14:15:10|9919.15|9919.15|9919.97|9919.97|9920.12|9920.12|9918.82|9918.82|0
1654784120000|2022-06-09 14:15:20|9920.3|9920.3|9921.24|9921.24|9921.24|9921.24|9920.3|9920.3|0
1654784130000|2022-06-09 14:15:30|9921|9921|9922.72|9922.72|9922.72|9922.72|9920.98|9920.98|0
1654784140000|2022-06-09 14:15:40|9922.86|9922.86|9924.22|9924.22|9924.22|9924.22|9922.86|9922.86|0
1654784150000|2022-06-09 14:15:50|9924.4|9924.4|9923.76|9923.76|9924.63|9924.63|9923.76|9923.76|0
1654784160000|2022-06-09 14:16:00|9923.6|9923.6|9923.75|9923.75|9923.75|9923.75|9923.15|9923.15|0
1654784170000|2022-06-09 14:16:10|9923.97|9923.97|9929.33|9929.33|9929.33|9929.33|9923.97|9923.97|0
1654784180000|2022-06-09 14:16:20|9929.58|9929.58|9929.67|9929.67|9929.67|9929.67|9929.58|9929.58|0
1654784190000|2022-06-09 14:16:30|9928.67|9928.67|9928.9|9928.9|9928.9|9928.9|9928.67|9928.67|0
1654784210000|2022-06-09 14:16:50|9929.33|9929.33|9930.77|9930.77|9930.77|9930.77|9929.33|9929.33|0
1654784220000|2022-06-09 14:17:00|9929.99|9929.99|9930.21|9930.21|9930.21|9930.21|9929.99|9929.99|0
1654784230000|2022-06-09 14:17:10|9930.64|9930.64|9932.23|9932.23|9932.23|9932.23|9930.64|9930.64|0
1654784240000|2022-06-09 14:17:20|9932.92|9932.92|9932.82|9932.82|9932.92|9932.92|9932.47|9932.47|0
1654784250000|2022-06-09 14:17:30|9932.64|9932.64|9931.86|9931.86|9932.64|9932.64|9931.86|9931.86|0
1654784260000|2022-06-09 14:17:40|9931.99|9931.99|9931.57|9931.57|9931.99|9931.99|9931.57|9931.57|0
1654784270000|2022-06-09 14:17:50|9931.8|9931.8|9932.57|9932.57|9932.57|9932.57|9931.8|9931.8|0
1654784280000|2022-06-09 14:18:00|9932.12|9932.12|9932.12|9932.12|9932.12|9932.12|9932.12|9932.12|0
1654784290000|2022-06-09 14:18:10|9931.97|9931.97|9929.95|9929.95|9931.97|9931.97|9929.62|9929.62|0
1654784300000|2022-06-09 14:18:20|9930.4|9930.4|9929.43|9929.43|9930.4|9930.4|9929.43|9929.43|0
1654784310000|2022-06-09 14:18:30|9929.13|9929.13|9929.74|9929.74|9929.74|9929.74|9929.13|9929.13|0
1654784330000|2022-06-09 14:18:50|9929.59|9929.59|9929.59|9929.59|9929.59|9929.59|9929.59|9929.59|0
1654784340000|2022-06-09 14:19:00|9929.14|9929.14|9929.14|9929.14|9929.14|9929.14|9929.14|9929.14|0
1654784350000|2022-06-09 14:19:10|9929.32|9929.32|9929.32|9929.32|9929.32|9929.32|9929.32|9929.32|0
1654784360000|2022-06-09 14:19:20|9929.41|9929.41|9930.18|9930.18|9930.5|9930.5|9929.41|9929.41|0
1654784380000|2022-06-09 14:19:40|9930|9930|9930.38|9930.38|9930.56|9930.56|9930|9930|0
1654784400000|2022-06-09 14:20:00|9930.45|9930.45|9930.52|9930.52|9930.52|9930.52|9930.45|9930.45|0
1654784410000|2022-06-09 14:20:10|9930.74|9930.74|9931.94|9931.94|9931.94|9931.94|9930.74|9930.74|0
1654784420000|2022-06-09 14:20:20|9932.18|9932.18|9932.31|9932.31|9932.31|9932.31|9932.18|9932.18|0
1654784430000|2022-06-09 14:20:30|9932.08|9932.08|9932.08|9932.08|9932.08|9932.08|9932.08|9932.08|0
1654784440000|2022-06-09 14:20:40|9931.63|9931.63|9931.63|9931.63|9931.63|9931.63|9931.63|9931.63|0
1654784450000|2022-06-09 14:20:50|9932.08|9932.08|9932.08|9932.08|9932.08|9932.08|9932.08|9932.08|0
1654784460000|2022-06-09 14:21:00|9932.51|9932.51|9933.35|9933.35|9933.35|9933.35|9932.51|9932.51|0
1654784470000|2022-06-09 14:21:10|9933.79|9933.79|9932.95|9932.95|9933.79|9933.79|9932.73|9932.73|0
1654784480000|2022-06-09 14:21:20|9932.72|9932.72|9932.72|9932.72|9932.72|9932.72|9932.72|9932.72|0
1654784490000|2022-06-09 14:21:30|9932.46|9932.46|9932.86|9932.86|9933.31|9933.31|9932.46|9932.46|0
1654784500000|2022-06-09 14:21:40|9932.69|9932.69|9932.69|9932.69|9932.69|9932.69|9932.69|9932.69|0
1654784510000|2022-06-09 14:21:50|9932.47|9932.47|9932.47|9932.47|9932.47|9932.47|9932.47|9932.47|0
1654784520000|2022-06-09 14:22:00|9932.93|9932.93|9932.47|9932.47|9932.93|9932.93|9932.47|9932.47|0
1654784550000|2022-06-09 14:22:30|9932.65|9932.65|9932.59|9932.59|9932.65|9932.65|9932.41|9932.41|0
1654784560000|2022-06-09 14:22:40|9932.95|9932.95|9932.59|9932.59|9932.95|9932.95|9932.59|9932.59|0
1654784570000|2022-06-09 14:22:50|9933.03|9933.03|9933.03|9933.03|9933.03|9933.03|9933.03|9933.03|0
1654784580000|2022-06-09 14:23:00|9933.36|9933.36|9933.87|9933.87|9933.87|9933.87|9933.17|9933.17|0
1654784590000|2022-06-09 14:23:10|9932.77|9932.77|9932.68|9932.68|9932.9|9932.9|9932.68|9932.68|0
1654784610000|2022-06-09 14:23:30|9933.12|9933.12|9933.5|9933.5|9933.5|9933.5|9932.84|9932.84|0
1654784620000|2022-06-09 14:23:40|9933.28|9933.28|9932.49|9932.49|9933.5|9933.5|9932.49|9932.49|0
1654784630000|2022-06-09 14:23:50|9932.24|9932.24|9932.61|9932.61|9932.74|9932.74|9932.24|9932.24|0
1654784640000|2022-06-09 14:24:00|9932.38|9932.38|9933.05|9933.05|9933.05|9933.05|9932.38|9932.38|0
1654784650000|2022-06-09 14:24:10|9933.42|9933.42|9934.82|9934.82|9934.82|9934.82|9933.42|9933.42|0
1654784660000|2022-06-09 14:24:20|9935.05|9935.05|9934.6|9934.6|9935.05|9935.05|9934.6|9934.6|0
1654784690000|2022-06-09 14:24:50|9934.82|9934.82|9935.02|9935.02|9935.38|9935.38|9934.82|9934.82|0
1654784700000|2022-06-09 14:25:00|9934.86|9934.86|9936.42|9936.42|9936.42|9936.42|9934.6|9934.6|0
1654784720000|2022-06-09 14:25:20|9936.64|9936.64|9936.5|9936.5|9936.64|9936.64|9936.5|9936.5|0
1654784730000|2022-06-09 14:25:30|9936.37|9936.37|9936.5|9936.5|9936.5|9936.5|9936.37|9936.37|0
1654784740000|2022-06-09 14:25:40|9936.96|9936.96|9936.96|9936.96|9936.96|9936.96|9936.96|9936.96|0
1654784760000|2022-06-09 14:26:00|9937.14|9937.14|9937.37|9937.37|9937.73|9937.73|9937.1|9937.1|0
1654784770000|2022-06-09 14:26:10|9937.79|9937.79|9937.59|9937.59|9938.02|9938.02|9937.59|9937.59|0
1654784780000|2022-06-09 14:26:20|9937.44|9937.44|9937.14|9937.14|9937.44|9937.44|9937.14|9937.14|0
1654784790000|2022-06-09 14:26:30|9937.23|9937.23|9937.14|9937.14|9937.23|9937.23|9937.14|9937.14|0
1654784800000|2022-06-09 14:26:40|9937.46|9937.46|9937.47|9937.47|9937.62|9937.62|9937.46|9937.46|0
1654784810000|2022-06-09 14:26:50|9937.25|9937.25|9936.72|9936.72|9937.25|9937.25|9936.72|9936.72|0
1654784820000|2022-06-09 14:27:00|9936.64|9936.64|9936.86|9936.86|9936.86|9936.86|9936.29|9936.29|0
1654784830000|2022-06-09 14:27:10|9936.42|9936.42|9936.45|9936.45|9936.71|9936.71|9936.27|9936.27|0
1654784840000|2022-06-09 14:27:20|9936.02|9936.02|9936.22|9936.22|9936.47|9936.47|9936.02|9936.02|0
1654784850000|2022-06-09 14:27:30|9936.66|9936.66|9936.74|9936.74|9936.74|9936.74|9936.66|9936.66|0
1654784860000|2022-06-09 14:27:40|9936.97|9936.97|9937.43|9937.43|9937.43|9937.43|9936.97|9936.97|0
1654784870000|2022-06-09 14:27:50|9937.56|9937.56|9937.72|9937.72|9937.72|9937.72|9937.56|9937.56|0
1654784880000|2022-06-09 14:28:00|9937.5|9937.5|9937.5|9937.5|9937.5|9937.5|9937.5|9937.5|0
1654784890000|2022-06-09 14:28:10|9937.93|9937.93|9937.93|9937.93|9937.93|9937.93|9937.93|9937.93|0
1654784900000|2022-06-09 14:28:20|9938.18|9938.18|9938.31|9938.31|9938.31|9938.31|9938.18|9938.18|0
1654784910000|2022-06-09 14:28:30|9938.48|9938.48|9938.98|9938.98|9939.23|9939.23|9938.48|9938.48|0
1654784920000|2022-06-09 14:28:40|9939.21|9939.21|9938.96|9938.96|9939.21|9939.21|9938.96|9938.96|0
1654784930000|2022-06-09 14:28:50|9939.42|9939.42|9939.59|9939.59|9940.2|9940.2|9939.42|9939.42|0
1654784940000|2022-06-09 14:29:00|9939.38|9939.38|9939.76|9939.76|9939.76|9939.76|9939.15|9939.15|0
1654784950000|2022-06-09 14:29:10|9939.99|9939.99|9940.18|9940.18|9940.18|9940.18|9939.76|9939.76|0
1654784960000|2022-06-09 14:29:20|9940.64|9940.64|9940.64|9940.64|9940.64|9940.64|9940.64|9940.64|0
1654784970000|2022-06-09 14:29:30|9940.48|9940.48|9940.48|9940.48|9940.48|9940.48|9940.48|9940.48|0
1654784980000|2022-06-09 14:29:40|9940.91|9940.91|9941.17|9941.17|9941.17|9941.17|9940.91|9940.91|0
1654784990000|2022-06-09 14:29:50|9941.29|9941.29|9940.83|9940.83|9941.29|9941.29|9940.83|9940.83|0
1654785000000|2022-06-09 14:30:00|9941.28|9941.28|9942.75|9942.75|9942.75|9942.75|9941.28|9941.28|0
1654785010000|2022-06-09 14:30:10|9943.53|9943.53|9944.51|9944.51|9944.51|9944.51|9943.53|9943.53|0
1654785020000|2022-06-09 14:30:20|9944.37|9944.37|9944.37|9944.37|9944.37|9944.37|9944.37|9944.37|0
1654785030000|2022-06-09 14:30:30|9944.14|9944.14|9944.02|9944.02|9944.14|9944.14|9944.02|9944.02|0
1654785040000|2022-06-09 14:30:40|9944.18|9944.18|9944.18|9944.18|9944.18|9944.18|9944.18|9944.18|0
1654785060000|2022-06-09 14:31:00|9944.61|9944.61|9944.88|9944.88|9944.88|9944.88|9944.46|9944.46|0
1654785070000|2022-06-09 14:31:10|9944.46|9944.46|9943.15|9943.15|9944.46|9944.46|9943.15|9943.15|0
1654785080000|2022-06-09 14:31:20|9942.93|9942.93|9941.23|9941.23|9942.93|9942.93|9941.23|9941.23|0
1654785090000|2022-06-09 14:31:30|9940.1|9940.1|9939.28|9939.28|9940.1|9940.1|9939.28|9939.28|0
1654785100000|2022-06-09 14:31:40|9939.13|9939.13|9939.13|9939.13|9939.13|9939.13|9939.13|9939.13|0
1654785110000|2022-06-09 14:31:50|9938.88|9938.88|9939.56|9939.56|9939.56|9939.56|9938.88|9938.88|0
1654785120000|2022-06-09 14:32:00|9939.33|9939.33|9939.15|9939.15|9939.33|9939.33|9939.15|9939.15|0
1654785140000|2022-06-09 14:32:20|9939.03|9939.03|9938.61|9938.61|9939.03|9939.03|9938.61|9938.61|0
1654785150000|2022-06-09 14:32:30|9937.5|9937.5|9937.23|9937.23|9937.88|9937.88|9937.23|9937.23|0
1654785160000|2022-06-09 14:32:40|9937.04|9937.04|9935.25|9935.25|9937.04|9937.04|9934.47|9934.47|0
1654785170000|2022-06-09 14:32:50|9935.09|9935.09|9934.2|9934.2|9935.09|9935.09|9934.2|9934.2|0
1654785180000|2022-06-09 14:33:00|9933.07|9933.07|9928.45|9928.45|9933.07|9933.07|9928.45|9928.45|0
1654785190000|2022-06-09 14:33:10|9928.24|9928.24|9928.98|9928.98|9928.98|9928.98|9928.1|9928.1|0
1654785200000|2022-06-09 14:33:20|9928.79|9928.79|9927.85|9927.85|9928.79|9928.79|9927.85|9927.85|0
1654785210000|2022-06-09 14:33:30|9927.67|9927.67|9927.75|9927.75|9927.75|9927.75|9927.67|9927.67|0
1654785220000|2022-06-09 14:33:40|9928.04|9928.04|9928.51|9928.51|9928.51|9928.51|9928.04|9928.04|0
1654785230000|2022-06-09 14:33:50|9928.59|9928.59|9928.78|9928.78|9928.78|9928.78|9928.59|9928.59|0
1654785240000|2022-06-09 14:34:00|9928.53|9928.53|9927.65|9927.65|9928.53|9928.53|9927.65|9927.65|0
1654785260000|2022-06-09 14:34:20|9926.87|9926.87|9926.87|9926.87|9926.87|9926.87|9926.87|9926.87|0
1654785270000|2022-06-09 14:34:30|9926.75|9926.75|9926.75|9926.75|9926.75|9926.75|9926.75|9926.75|0
1654785280000|2022-06-09 14:34:40|9926.88|9926.88|9926.88|9926.88|9926.88|9926.88|9926.88|9926.88|0
1654785290000|2022-06-09 14:34:50|9927.02|9927.02|9925.85|9925.85|9927.02|9927.02|9925.85|9925.85|0
1654785310000|2022-06-09 14:35:10|9925.95|9925.95|9925.83|9925.83|9926|9926|9925.83|9925.83|0
1654785320000|2022-06-09 14:35:20|9926.12|9926.12|9925.19|9925.19|9926.12|9926.12|9925.19|9925.19|0
1654785330000|2022-06-09 14:35:30|9925.29|9925.29|9922.49|9922.49|9925.29|9925.29|9921.62|9921.62|0
1654785340000|2022-06-09 14:35:40|9922.62|9922.62|9923.68|9923.68|9923.68|9923.68|9922.62|9922.62|0
1654785350000|2022-06-09 14:35:50|9923.25|9923.25|9925.16|9925.16|9925.23|9925.23|9923.25|9923.25|0
1654785360000|2022-06-09 14:36:00|9925.39|9925.39|9927.11|9927.11|9927.26|9927.26|9925.39|9925.39|0
1654785370000|2022-06-09 14:36:10|9926.94|9926.94|9927.19|9927.19|9927.19|9927.19|9926.94|9926.94|0
1654785390000|2022-06-09 14:36:30|9926.96|9926.96|9925.99|9925.99|9926.96|9926.96|9925.99|9925.99|0
1654785400000|2022-06-09 14:36:40|9925.72|9925.72|9925.53|9925.53|9925.72|9925.72|9925.37|9925.37|0
1654785410000|2022-06-09 14:36:50|9925.44|9925.44|9925.44|9925.44|9925.44|9925.44|9925.44|9925.44|0
1654785420000|2022-06-09 14:37:00|9925.28|9925.28|9925.35|9925.35|9925.35|9925.35|9925.28|9925.28|0
1654785430000|2022-06-09 14:37:10|9925.02|9925.02|9925.1|9925.1|9925.1|9925.1|9925.02|9925.02|0
1654785440000|2022-06-09 14:37:20|9925.26|9925.26|9924.83|9924.83|9925.26|9925.26|9924.83|9924.83|0
1654785460000|2022-06-09 14:37:40|9924.92|9924.92|9924.92|9924.92|9924.92|9924.92|9924.92|9924.92|0
1654785470000|2022-06-09 14:37:50|9924.69|9924.69|9924.24|9924.24|9924.69|9924.69|9924.24|9924.24|0
1654785480000|2022-06-09 14:38:00|9923.76|9923.76|9923.64|9923.64|9923.76|9923.76|9923.64|9923.64|0
1654785490000|2022-06-09 14:38:10|9924.06|9924.06|9924.06|9924.06|9924.06|9924.06|9924.06|9924.06|0
1654785510000|2022-06-09 14:38:30|9924.23|9924.23|9924.01|9924.01|9924.23|9924.23|9924.01|9924.01|0
1654785520000|2022-06-09 14:38:40|9924.16|9924.16|9924.16|9924.16|9924.16|9924.16|9924.16|9924.16|0
1654785530000|2022-06-09 14:38:50|9924.39|9924.39|9924.47|9924.47|9924.61|9924.61|9924.39|9924.39|0
1654785550000|2022-06-09 14:39:10|9924.61|9924.61|9924.61|9924.61|9924.61|9924.61|9924.61|9924.61|0
1654785560000|2022-06-09 14:39:20|9924.39|9924.39|9924.39|9924.39|9924.39|9924.39|9924.39|9924.39|0
1654785570000|2022-06-09 14:39:30|9924.61|9924.61|9925.62|9925.62|9925.62|9925.62|9924.61|9924.61|0
1654785580000|2022-06-09 14:39:40|9926.11|9926.11|9927.12|9927.12|9927.12|9927.12|9926.11|9926.11|0
1654785600000|2022-06-09 14:40:00|9927.2|9927.2|9927.67|9927.67|9927.67|9927.67|9927.2|9927.2|0
1654785610000|2022-06-09 14:40:10|9927.8|9927.8|9922.84|9922.84|9927.8|9927.8|9922.79|9922.79|0
1654785630000|2022-06-09 14:40:30|9922.06|9922.06|9922.05|9922.05|9922.45|9922.45|9922.05|9922.05|0
1654785640000|2022-06-09 14:40:40|9921.8|9921.8|9921.8|9921.8|9921.8|9921.8|9921.8|9921.8|0
1654785650000|2022-06-09 14:40:50|9922.03|9922.03|9919.51|9919.51|9922.03|9922.03|9919.51|9919.51|0
1654785660000|2022-06-09 14:41:00|9919.19|9919.19|9919.18|9919.18|9919.19|9919.19|9918.96|9918.96|0
1654785670000|2022-06-09 14:41:10|9919.03|9919.03|9917.99|9917.99|9919.37|9919.37|9917.86|9917.86|0
1654785680000|2022-06-09 14:41:20|9918.44|9918.44|9918.12|9918.12|9918.44|9918.44|9918.12|9918.12|0
1654785700000|2022-06-09 14:41:40|9917.69|9917.69|9917.69|9917.69|9917.69|9917.69|9917.69|9917.69|0
1654785710000|2022-06-09 14:41:50|9917.46|9917.46|9917.46|9917.46|9917.46|9917.46|9917.46|9917.46|0
1654785720000|2022-06-09 14:42:00|9917.38|9917.38|9915.31|9915.31|9917.38|9917.38|9915.31|9915.31|0
1654785730000|2022-06-09 14:42:10|9915.22|9915.22|9914.3|9914.3|9915.22|9915.22|9914.14|9914.14|0
1654785740000|2022-06-09 14:42:20|9914.11|9914.11|9914.11|9914.11|9914.11|9914.11|9914.11|9914.11|0
1654785760000|2022-06-09 14:42:40|9914.21|9914.21|9912.73|9912.73|9914.21|9914.21|9912.73|9912.73|0
1654785770000|2022-06-09 14:42:50|9911.95|9911.95|9913.84|9913.84|9913.84|9913.84|9911.52|9911.52|0
1654785780000|2022-06-09 14:43:00|9914.01|9914.01|9915.53|9915.53|9916.22|9916.22|9914.01|9914.01|0
1654785790000|2022-06-09 14:43:10|9915.85|9915.85|9915.52|9915.52|9915.85|9915.85|9915.52|9915.52|0
1654785800000|2022-06-09 14:43:20|9915.17|9915.17|9915.03|9915.03|9915.17|9915.17|9915.03|9915.03|0
1654785830000|2022-06-09 14:43:50|9914.55|9914.55|9914.55|9914.55|9914.55|9914.55|9914.55|9914.55|0
1654785840000|2022-06-09 14:44:00|9914.69|9914.69|9914.95|9914.95|9914.95|9914.95|9914.69|9914.69|0
1654785850000|2022-06-09 14:44:10|9915.2|9915.2|9917.28|9917.28|9917.28|9917.28|9915.2|9915.2|0
1654785860000|2022-06-09 14:44:20|9917.13|9917.13|9917.13|9917.13|9917.13|9917.13|9917.13|9917.13|0
1654785870000|2022-06-09 14:44:30|9917.58|9917.58|9917.58|9917.58|9917.58|9917.58|9917.58|9917.58|0
1654785880000|2022-06-09 14:44:40|9918.01|9918.01|9918.01|9918.01|9918.01|9918.01|9918.01|9918.01|0
1654785890000|2022-06-09 14:44:50|9918.34|9918.34|9919.35|9919.35|9919.35|9919.35|9918.34|9918.34|0
1654785900000|2022-06-09 14:45:00|9919.12|9919.12|9919.58|9919.58|9919.58|9919.58|9919.12|9919.12|0
1654785910000|2022-06-09 14:45:10|9919.35|9919.35|9920.79|9920.79|9920.79|9920.79|9919.35|9919.35|0
1654785920000|2022-06-09 14:45:20|9921.02|9921.02|9921.02|9921.02|9921.02|9921.02|9921.02|9921.02|0
1654785940000|2022-06-09 14:45:40|9920.77|9920.77|9921.16|9921.16|9921.16|9921.16|9920.77|9920.77|0
1654785950000|2022-06-09 14:45:50|9921|9921|9921|9921|9921|9921|9921|9921|0
1654785960000|2022-06-09 14:46:00|9919.43|9919.43|9919.21|9919.21|9919.43|9919.43|9919.21|9919.21|0
1654785970000|2022-06-09 14:46:10|9919.43|9919.43|9917.87|9917.87|9919.43|9919.43|9917.87|9917.87|0
1654785980000|2022-06-09 14:46:20|9917.44|9917.44|9917.44|9917.44|9917.44|9917.44|9917.44|9917.44|0
1654785990000|2022-06-09 14:46:30|9916.66|9916.66|9916.03|9916.03|9916.66|9916.66|9916.03|9916.03|0
1654786000000|2022-06-09 14:46:40|9915.18|9915.18|9915|9915|9915.18|9915.18|9914.83|9914.83|0
1654786010000|2022-06-09 14:46:50|9915.15|9915.15|9914.35|9914.35|9915.15|9915.15|9913.57|9913.57|0
1654786020000|2022-06-09 14:47:00|9914.12|9914.12|9914.07|9914.07|9914.23|9914.23|9913.13|9913.13|0
1654786030000|2022-06-09 14:47:10|9914.15|9914.15|9912.89|9912.89|9914.15|9914.15|9912.89|9912.89|0
1654786040000|2022-06-09 14:47:20|9912.8|9912.8|9912.4|9912.4|9912.8|9912.8|9912.4|9912.4|0
1654786050000|2022-06-09 14:47:30|9912.62|9912.62|9912.85|9912.85|9912.85|9912.85|9912.62|9912.62|0
1654786060000|2022-06-09 14:47:40|9912.62|9912.62|9912.87|9912.87|9912.87|9912.87|9912.62|9912.62|0
1654786070000|2022-06-09 14:47:50|9913.56|9913.56|9916.41|9916.41|9916.41|9916.41|9913.56|9913.56|0
1654786080000|2022-06-09 14:48:00|9916.25|9916.25|9916.46|9916.46|9916.46|9916.46|9916.25|9916.25|0
1654786090000|2022-06-09 14:48:10|9916.23|9916.23|9916.56|9916.56|9916.56|9916.56|9916.23|9916.23|0
1654786100000|2022-06-09 14:48:20|9916.33|9916.33|9916.51|9916.51|9916.51|9916.51|9916.33|9916.33|0
1654786110000|2022-06-09 14:48:30|9916.96|9916.96|9916.8|9916.8|9916.96|9916.96|9916.8|9916.8|0
1654786120000|2022-06-09 14:48:40|9916.66|9916.66|9916.66|9916.66|9916.66|9916.66|9916.66|9916.66|0
1654786130000|2022-06-09 14:48:50|9916.49|9916.49|9916.49|9916.49|9916.49|9916.49|9916.49|9916.49|0
1654786140000|2022-06-09 14:49:00|9916.71|9916.71|9917.15|9917.15|9917.38|9917.38|9916.71|9916.71|0
1654786150000|2022-06-09 14:49:10|9917.38|9917.38|9919.05|9919.05|9919.05|9919.05|9917.38|9917.38|0
1654786160000|2022-06-09 14:49:20|9919.23|9919.23|9919.23|9919.23|9919.23|9919.23|9919.23|9919.23|0
1654786170000|2022-06-09 14:49:30|9919.55|9919.55|9920.33|9920.33|9920.33|9920.33|9919.55|9919.55|0
1654786190000|2022-06-09 14:49:50|9921.11|9921.11|9921.89|9921.89|9921.89|9921.89|9921.11|9921.11|0
1654786200000|2022-06-09 14:50:00|9921.11|9921.11|9921.24|9921.24|9922.11|9922.11|9921.11|9921.11|0
1654786210000|2022-06-09 14:50:10|9919.68|9919.68|9918.54|9918.54|9919.91|9919.91|9918.45|9918.45|0
1654786220000|2022-06-09 14:50:20|9918.42|9918.42|9917.92|9917.92|9918.42|9918.42|9917.64|9917.64|0
1654786230000|2022-06-09 14:50:30|9918.17|9918.17|9915.51|9915.51|9918.17|9918.17|9915.51|9915.51|0
1654786240000|2022-06-09 14:50:40|9915.43|9915.43|9914.9|9914.9|9915.55|9915.55|9914.9|9914.9|0
1654786260000|2022-06-09 14:51:00|9914.81|9914.81|9914.9|9914.9|9914.9|9914.9|9914.72|9914.72|0
1654786270000|2022-06-09 14:51:10|9915.09|9915.09|9915.13|9915.13|9915.13|9915.13|9915|9915|0
1654786280000|2022-06-09 14:51:20|9915.01|9915.01|9914.93|9914.93|9915.01|9915.01|9914.93|9914.93|0
1654786290000|2022-06-09 14:51:30|9914.02|9914.02|9914.02|9914.02|9914.02|9914.02|9914.02|9914.02|0
1654786320000|2022-06-09 14:52:00|9914.1|9914.1|9913.3|9913.3|9914.1|9914.1|9913.3|9913.3|0
1654786330000|2022-06-09 14:52:10|9913.02|9913.02|9912.65|9912.65|9913.02|9913.02|9912.65|9912.65|0
1654786340000|2022-06-09 14:52:20|9912.42|9912.42|9912.42|9912.42|9912.42|9912.42|9912.42|9912.42|0
1654786350000|2022-06-09 14:52:30|9912.51|9912.51|9913.07|9913.07|9913.07|9913.07|9912.51|9912.51|0
1654786370000|2022-06-09 14:52:50|9912.29|9912.29|9912.46|9912.46|9912.46|9912.46|9912.29|9912.29|0
1654786380000|2022-06-09 14:53:00|9912.23|9912.23|9910.5|9910.5|9912.23|9912.23|9910.5|9910.5|0
1654786390000|2022-06-09 14:53:10|9910.41|9910.41|9910.63|9910.63|9910.63|9910.63|9910.17|9910.17|0
1654786400000|2022-06-09 14:53:20|9910.82|9910.82|9910.74|9910.74|9910.97|9910.97|9910.74|9910.74|0
1654786410000|2022-06-09 14:53:30|9910.87|9910.87|9910.87|9910.87|9910.87|9910.87|9910.87|9910.87|0
1654786420000|2022-06-09 14:53:40|9911.22|9911.22|9911.22|9911.22|9911.22|9911.22|9911.22|9911.22|0
1654786430000|2022-06-09 14:53:50|9911.55|9911.55|9911.13|9911.13|9911.55|9911.55|9911.13|9911.13|0
1654786440000|2022-06-09 14:54:00|9910.35|9910.35|9910.7|9910.7|9910.7|9910.7|9910.23|9910.23|0
1654786450000|2022-06-09 14:54:10|9910.27|9910.27|9910.27|9910.27|9910.27|9910.27|9910.27|9910.27|0
1654786460000|2022-06-09 14:54:20|9909.9|9909.9|9909.36|9909.36|9909.9|9909.9|9909.36|9909.36|0
1654786470000|2022-06-09 14:54:30|9909.13|9909.13|9909.13|9909.13|9909.13|9909.13|9909.13|9909.13|0
1654786480000|2022-06-09 14:54:40|9908.91|9908.91|9909.18|9909.18|9909.18|9909.18|9908.91|9908.91|0
1654786500000|2022-06-09 14:55:00|9908.85|9908.85|9909.03|9909.03|9909.03|9909.03|9908.85|9908.85|0
1654786520000|2022-06-09 14:55:20|9908.84|9908.84|9908.84|9908.84|9908.84|9908.84|9908.41|9908.41|0
1654786530000|2022-06-09 14:55:30|9909.1|9909.1|9912.26|9912.26|9912.26|9912.26|9909.1|9909.1|0
1654786540000|2022-06-09 14:55:40|9913.04|9913.04|9912.97|9912.97|9913.26|9913.26|9912.81|9912.81|0
1654786550000|2022-06-09 14:55:50|9912.78|9912.78|9912.16|9912.16|9912.78|9912.78|9911.68|9911.68|0
1654786560000|2022-06-09 14:56:00|9912|9912|9911.98|9911.98|9912.11|9912.11|9911.75|9911.75|0
1654786570000|2022-06-09 14:56:10|9912.1|9912.1|9912.29|9912.29|9912.29|9912.29|9912.1|9912.1|0
1654786580000|2022-06-09 14:56:20|9912.51|9912.51|9912.68|9912.68|9912.68|9912.68|9912.51|9912.51|0
1654786590000|2022-06-09 14:56:30|9912.75|9912.75|9913.05|9913.05|9913.05|9913.05|9912.75|9912.75|0
1654786600000|2022-06-09 14:56:40|9913.23|9913.23|9913.15|9913.15|9913.23|9913.23|9913.15|9913.15|0
1654786610000|2022-06-09 14:56:50|9913.47|9913.47|9913.57|9913.57|9913.57|9913.57|9913.47|9913.47|0
1654786620000|2022-06-09 14:57:00|9914.35|9914.35|9914.35|9914.35|9914.35|9914.35|9914.35|9914.35|0
1654786630000|2022-06-09 14:57:10|9914.78|9914.78|9914.96|9914.96|9914.96|9914.96|9914.78|9914.78|0
1654786640000|2022-06-09 14:57:20|9915.74|9915.74|9918.73|9918.73|9918.73|9918.73|9915.74|9915.74|0
1654786650000|2022-06-09 14:57:30|9918.95|9918.95|9919.81|9919.81|9919.81|9919.81|9918.95|9918.95|0
1654786660000|2022-06-09 14:57:40|9920.73|9920.73|9920.81|9920.81|9920.81|9920.81|9920.73|9920.73|0
1654786670000|2022-06-09 14:57:50|9920.54|9920.54|9922.28|9922.28|9922.46|9922.46|9920.54|9920.54|0
1654786680000|2022-06-09 14:58:00|9921.85|9921.85|9922.29|9922.29|9922.29|9922.29|9921.85|9921.85|0
1654786690000|2022-06-09 14:58:10|9922.51|9922.51|9923.35|9923.35|9923.35|9923.35|9922.51|9922.51|0
1654786700000|2022-06-09 14:58:20|9923.57|9923.57|9924.7|9924.7|9924.7|9924.7|9923.57|9923.57|0
1654786710000|2022-06-09 14:58:30|9924.93|9924.93|9924.93|9924.93|9924.93|9924.93|9924.93|9924.93|0
1654786730000|2022-06-09 14:58:50|9925.71|9925.71|9925.8|9925.8|9925.8|9925.8|9925.71|9925.71|0
1654786740000|2022-06-09 14:59:00|9925.9|9925.9|9926.37|9926.37|9927.02|9927.02|9925.9|9925.9|0
1654786750000|2022-06-09 14:59:10|9926.59|9926.59|9926.59|9926.59|9926.59|9926.59|9926.59|9926.59|0
1654786760000|2022-06-09 14:59:20|9926.74|9926.74|9927.33|9927.33|9927.33|9927.33|9926.74|9926.74|0
1654786770000|2022-06-09 14:59:30|9927.11|9927.11|9928.92|9928.92|9928.92|9928.92|9926.66|9926.66|0
1654786790000|2022-06-09 14:59:50|9929.02|9929.02|9929.23|9929.23|9929.23|9929.23|9929.02|9929.02|0
1654786800000|2022-06-09 15:00:00|9928.8|9928.8|9924.75|9924.75|9928.8|9928.8|9924.58|9924.58|0
1654786810000|2022-06-09 15:00:10|9924.85|9924.85|9924.68|9924.68|9925.36|9925.36|9924.46|9924.46|0
1654786820000|2022-06-09 15:00:20|9924.25|9924.25|9925.22|9925.22|9925.36|9925.36|9924.25|9924.25|0
1654786830000|2022-06-09 15:00:30|9925.49|9925.49|9925.63|9925.63|9925.75|9925.75|9925.3|9925.3|0
1654786840000|2022-06-09 15:00:40|9925.96|9925.96|9925.96|9925.96|9925.96|9925.96|9925.96|9925.96|0
1654786850000|2022-06-09 15:00:50|9926.74|9926.74|9928.3|9928.3|9928.3|9928.3|9926.74|9926.74|0
1654786870000|2022-06-09 15:01:10|9928.8|9928.8|9929.05|9929.05|9929.05|9929.05|9928.8|9928.8|0
1654786880000|2022-06-09 15:01:20|9928.62|9928.62|9928.62|9928.62|9928.62|9928.62|9928.62|9928.62|0
1654786890000|2022-06-09 15:01:30|9928.75|9928.75|9929.46|9929.46|9929.46|9929.46|9928.75|9928.75|0
1654786900000|2022-06-09 15:01:40|9929.2|9929.2|9928.76|9928.76|9929.2|9929.2|9928.76|9928.76|0
1654786910000|2022-06-09 15:01:50|9927.62|9927.62|9925.84|9925.84|9927.62|9927.62|9925.83|9925.83|0
1654786920000|2022-06-09 15:02:00|9925.69|9925.69|9924.02|9924.02|9925.69|9925.69|9924.02|9924.02|0
1654786930000|2022-06-09 15:02:10|9923.23|9923.23|9923.23|9923.23|9923.23|9923.23|9923.23|9923.23|0
1654786940000|2022-06-09 15:02:20|9922.28|9922.28|9918.39|9918.39|9922.28|9922.28|9918.39|9918.39|0
1654786950000|2022-06-09 15:02:30|9918.17|9918.17|9918.34|9918.34|9918.34|9918.34|9918.17|9918.17|0
1654786960000|2022-06-09 15:02:40|9918.87|9918.87|9920.9|9920.9|9920.9|9920.9|9918.87|9918.87|0
1654786980000|2022-06-09 15:03:00|9920.37|9920.37|9918.91|9918.91|9920.8|9920.8|9918.91|9918.91|0
1654786990000|2022-06-09 15:03:10|9918.55|9918.55|9916.79|9916.79|9918.55|9918.55|9916.79|9916.79|0
1654787000000|2022-06-09 15:03:20|9915.91|9915.91|9915.93|9915.93|9916.61|9916.61|9915.91|9915.91|0
1654787010000|2022-06-09 15:03:30|9916.02|9916.02|9915.6|9915.6|9916.21|9916.21|9915.25|9915.25|0
1654787020000|2022-06-09 15:03:40|9915.18|9915.18|9913.67|9913.67|9915.18|9915.18|9913.67|9913.67|0
1654787040000|2022-06-09 15:04:00|9913.76|9913.76|9913.76|9913.76|9913.76|9913.76|9913.76|9913.76|0
1654787050000|2022-06-09 15:04:10|9913.53|9913.53|9912.8|9912.8|9913.53|9913.53|9912.8|9912.8|0
1654787060000|2022-06-09 15:04:20|9912.37|9912.37|9912.03|9912.03|9912.37|9912.37|9911.35|9911.35|0
1654787070000|2022-06-09 15:04:30|9911.95|9911.95|9911.95|9911.95|9911.95|9911.95|9911.95|9911.95|0
1654787080000|2022-06-09 15:04:40|9911.73|9911.73|9911.73|9911.73|9911.73|9911.73|9911.73|9911.73|0
1654787090000|2022-06-09 15:04:50|9911.81|9911.81|9912.27|9912.27|9912.28|9912.28|9911.81|9911.81|0
1654787100000|2022-06-09 15:05:00|9912.44|9912.44|9912.16|9912.16|9912.95|9912.95|9912.07|9912.07|0
1654787120000|2022-06-09 15:05:20|9912.36|9912.36|9912.16|9912.16|9912.36|9912.36|9912.16|9912.16|0
1654787130000|2022-06-09 15:05:30|9912.49|9912.49|9910.49|9910.49|9912.67|9912.67|9910.49|9910.49|0
1654787140000|2022-06-09 15:05:40|9910.06|9910.06|9910.06|9910.06|9910.06|9910.06|9910.06|9910.06|0
1654787150000|2022-06-09 15:05:50|9910.29|9910.29|9911.04|9911.04|9911.04|9911.04|9909.83|9909.83|0
1654787160000|2022-06-09 15:06:00|9910.89|9910.89|9910.89|9910.89|9910.89|9910.89|9910.89|9910.89|0
1654787170000|2022-06-09 15:06:10|9910.66|9910.66|9910.08|9910.08|9910.66|9910.66|9910.08|9910.08|0
1654787180000|2022-06-09 15:06:20|9909.98|9909.98|9908.6|9908.6|9909.98|9909.98|9908.6|9908.6|0
1654787190000|2022-06-09 15:06:30|9908.35|9908.35|9909.02|9909.02|9909.02|9909.02|9908.35|9908.35|0
1654787200000|2022-06-09 15:06:40|9909.44|9909.44|9909.45|9909.45|9909.67|9909.67|9909.44|9909.44|0
1654787210000|2022-06-09 15:06:50|9909.22|9909.22|9908.21|9908.21|9909.22|9909.22|9908.21|9908.21|0
1654787220000|2022-06-09 15:07:00|9907.95|9907.95|9907.31|9907.31|9907.95|9907.95|9907.22|9907.22|0
1654787230000|2022-06-09 15:07:10|9906.94|9906.94|9907.72|9907.72|9907.72|9907.72|9906.94|9906.94|0
1654787240000|2022-06-09 15:07:20|9907.14|9907.14|9906.78|9906.78|9907.14|9907.14|9906.78|9906.78|0
1654787250000|2022-06-09 15:07:30|9905.9|9905.9|9905.82|9905.82|9905.9|9905.9|9905.65|9905.65|0
1654787260000|2022-06-09 15:07:40|9905.04|9905.04|9905.04|9905.04|9905.04|9905.04|9905.04|9905.04|0
1654787270000|2022-06-09 15:07:50|9904.79|9904.79|9903.4|9903.4|9904.79|9904.79|9903.23|9903.23|0
1654787280000|2022-06-09 15:08:00|9903.65|9903.65|9904.85|9904.85|9904.85|9904.85|9903.65|9903.65|0
1654787290000|2022-06-09 15:08:10|9905.12|9905.12|9904.95|9904.95|9905.12|9905.12|9904.86|9904.86|0
1654787300000|2022-06-09 15:08:20|9905.04|9905.04|9904.79|9904.79|9905.04|9905.04|9904.79|9904.79|0
1654787310000|2022-06-09 15:08:30|9904.94|9904.94|9905.36|9905.36|9905.36|9905.36|9904.94|9904.94|0
1654787320000|2022-06-09 15:08:40|9905.49|9905.49|9905.49|9905.49|9905.49|9905.49|9905.49|9905.49|0
1654787330000|2022-06-09 15:08:50|9905.16|9905.16|9905.49|9905.49|9905.49|9905.49|9905.16|9905.16|0
1654787340000|2022-06-09 15:09:00|9905.81|9905.81|9909.25|9909.25|9909.25|9909.25|9905.81|9905.81|0
1654787350000|2022-06-09 15:09:10|9910.05|9910.05|9911.88|9911.88|9911.97|9911.97|9910.05|9910.05|0
1654787360000|2022-06-09 15:09:20|9911.93|9911.93|9912.61|9912.61|9912.61|9912.61|9911.93|9911.93|0
1654787380000|2022-06-09 15:09:40|9912.83|9912.83|9912.83|9912.83|9912.83|9912.83|9912.83|9912.83|0
1654787390000|2022-06-09 15:09:50|9913.01|9913.01|9913.05|9913.05|9913.14|9913.14|9913.01|9913.01|0
1654787420000|2022-06-09 15:10:20|9913.42|9913.42|9915.43|9915.43|9915.43|9915.43|9913.42|9913.42|0
1654787430000|2022-06-09 15:10:30|9915.61|9915.61|9917.8|9917.8|9917.8|9917.8|9915.61|9915.61|0
1654787440000|2022-06-09 15:10:40|9918.25|9918.25|9917.7|9917.7|9918.25|9918.25|9917.61|9917.61|0
1654787450000|2022-06-09 15:10:50|9918.03|9918.03|9920.18|9920.18|9920.18|9920.18|9918.03|9918.03|0
1654787460000|2022-06-09 15:11:00|9920.26|9920.26|9920.26|9920.26|9920.26|9920.26|9920.26|9920.26|0
1654787470000|2022-06-09 15:11:10|9920.59|9920.59|9920.59|9920.59|9920.59|9920.59|9920.59|9920.59|0
1654787480000|2022-06-09 15:11:20|9920.33|9920.33|9923.58|9923.58|9923.58|9923.58|9920.1|9920.1|0
1654787490000|2022-06-09 15:11:30|9923.43|9923.43|9923.89|9923.89|9923.89|9923.89|9923.43|9923.43|0
1654787500000|2022-06-09 15:11:40|9924.22|9924.22|9924.09|9924.09|9924.22|9924.22|9923.44|9923.44|0
1654787510000|2022-06-09 15:11:50|9923.94|9923.94|9923.48|9923.48|9923.94|9923.94|9923.48|9923.48|0
1654787520000|2022-06-09 15:12:00|9923.3|9923.3|9923.2|9923.2|9923.3|9923.3|9922.76|9922.76|0
1654787530000|2022-06-09 15:12:10|9922.97|9922.97|9922.97|9922.97|9922.97|9922.97|9922.97|9922.97|0
1654787540000|2022-06-09 15:12:20|9923.06|9923.06|9922.64|9922.64|9923.06|9923.06|9922.64|9922.64|0
1654787550000|2022-06-09 15:12:30|9922.78|9922.78|9920.59|9920.59|9922.78|9922.78|9920.59|9920.59|0
1654787570000|2022-06-09 15:12:50|9920.49|9920.49|9920.49|9920.49|9920.49|9920.49|9920.49|9920.49|0
1654787580000|2022-06-09 15:13:00|9920.42|9920.42|9919.16|9919.16|9920.57|9920.57|9919.01|9919.01|0
1654787590000|2022-06-09 15:13:10|9918.73|9918.73|9915.56|9915.56|9918.73|9918.73|9915.56|9915.56|0
1654787600000|2022-06-09 15:13:20|9915.7|9915.7|9916.04|9916.04|9916.04|9916.04|9915.7|9915.7|0
1654787620000|2022-06-09 15:13:40|9915.95|9915.95|9915.95|9915.95|9915.95|9915.95|9915.95|9915.95|0
1654787630000|2022-06-09 15:13:50|9915.8|9915.8|9915.8|9915.8|9915.8|9915.8|9915.8|9915.8|0
1654787640000|2022-06-09 15:14:00|9915.63|9915.63|9915.88|9915.88|9915.96|9915.96|9915.63|9915.63|0
1654787650000|2022-06-09 15:14:10|9916.31|9916.31|9915.37|9915.37|9916.31|9916.31|9915.37|9915.37|0
1654787670000|2022-06-09 15:14:30|9915.14|9915.14|9914.46|9914.46|9915.14|9915.14|9914.46|9914.46|0
1654787680000|2022-06-09 15:14:40|9914.84|9914.84|9914.21|9914.21|9914.99|9914.99|9914.21|9914.21|0
1654787690000|2022-06-09 15:14:50|9914.41|9914.41|9915.35|9915.35|9915.35|9915.35|9914.08|9914.08|0
1654787700000|2022-06-09 15:15:00|9915.58|9915.58|9915.55|9915.55|9915.9|9915.9|9915.55|9915.55|0
1654787710000|2022-06-09 15:15:10|9916.2|9916.2|9915.77|9915.77|9916.2|9916.2|9915.77|9915.77|0
1654787730000|2022-06-09 15:15:30|9915.95|9915.95|9915.73|9915.73|9915.95|9915.95|9915.73|9915.73|0
1654787740000|2022-06-09 15:15:40|9915.61|9915.61|9915.61|9915.61|9915.61|9915.61|9915.61|9915.61|0
1654787750000|2022-06-09 15:15:50|9915.66|9915.66|9915.66|9915.66|9915.66|9915.66|9915.66|9915.66|0
1654787760000|2022-06-09 15:16:00|9915.22|9915.22|9915|9915|9915.22|9915.22|9915|9915|0
1654787770000|2022-06-09 15:16:10|9915.09|9915.09|9915.09|9915.09|9915.09|9915.09|9915.09|9915.09|0
1654787780000|2022-06-09 15:16:20|9914.87|9914.87|9912.75|9912.75|9914.87|9914.87|9912.75|9912.75|0
1654787790000|2022-06-09 15:16:30|9912.93|9912.93|9913.41|9913.41|9913.41|9913.41|9912.5|9912.5|0
1654787800000|2022-06-09 15:16:40|9912.8|9912.8|9914.16|9914.16|9914.16|9914.16|9912.8|9912.8|0
1654787820000|2022-06-09 15:17:00|9914.38|9914.38|9914.55|9914.55|9914.55|9914.55|9914.29|9914.29|0
1654787830000|2022-06-09 15:17:10|9914.64|9914.64|9914.55|9914.55|9914.64|9914.64|9914.22|9914.22|0
1654787840000|2022-06-09 15:17:20|9914.71|9914.71|9914.71|9914.71|9914.71|9914.71|9914.71|9914.71|0
1654787850000|2022-06-09 15:17:30|9914.48|9914.48|9914.48|9914.48|9914.48|9914.48|9914.48|9914.48|0
1654787860000|2022-06-09 15:17:40|9914.57|9914.57|9914.57|9914.57|9914.57|9914.57|9914.57|9914.57|0
1654787870000|2022-06-09 15:17:50|9914.7|9914.7|9914.36|9914.36|9914.7|9914.7|9914.36|9914.36|0
1654787880000|2022-06-09 15:18:00|9914.51|9914.51|9914.29|9914.29|9914.51|9914.51|9914.29|9914.29|0
1654787890000|2022-06-09 15:18:10|9914.17|9914.17|9915.08|9915.08|9915.08|9915.08|9914.17|9914.17|0
1654787910000|2022-06-09 15:18:30|9915.2|9915.2|9915.41|9915.41|9915.41|9915.41|9915.2|9915.2|0
1654787920000|2022-06-09 15:18:40|9914.98|9914.98|9914.72|9914.72|9914.98|9914.98|9914.72|9914.72|0
1654787930000|2022-06-09 15:18:50|9914.57|9914.57|9914.57|9914.57|9914.57|9914.57|9914.57|9914.57|0
1654787940000|2022-06-09 15:19:00|9914.4|9914.4|9914.4|9914.4|9914.4|9914.4|9914.4|9914.4|0
1654787950000|2022-06-09 15:19:10|9913.96|9913.96|9912.02|9912.02|9913.96|9913.96|9912.02|9912.02|0
1654787960000|2022-06-09 15:19:20|9912.24|9912.24|9911.38|9911.38|9912.49|9912.49|9911.38|9911.38|0
1654787980000|2022-06-09 15:19:40|9911.3|9911.3|9910.92|9910.92|9911.3|9911.3|9910.92|9910.92|0
1654787990000|2022-06-09 15:19:50|9910.97|9910.97|9910.97|9910.97|9910.97|9910.97|9910.97|9910.97|0
1654788000000|2022-06-09 15:20:00|9911.23|9911.23|9909.47|9909.47|9911.23|9911.23|9909.47|9909.47|0
1654788010000|2022-06-09 15:20:10|9909.38|9909.38|9908.73|9908.73|9909.67|9909.67|9908.63|9908.63|0
1654788020000|2022-06-09 15:20:20|9908.85|9908.85|9909.47|9909.47|9909.47|9909.47|9908.6|9908.6|0
1654788040000|2022-06-09 15:20:40|9909.38|9909.38|9910.02|9910.02|9910.02|9910.02|9909.38|9909.38|0
1654788050000|2022-06-09 15:20:50|9909.7|9909.7|9909.7|9909.7|9909.7|9909.7|9909.7|9909.7|0
1654788060000|2022-06-09 15:21:00|9909.92|9909.92|9910.39|9910.39|9910.39|9910.39|9909.83|9909.83|0
1654788070000|2022-06-09 15:21:10|9910.62|9910.62|9910.97|9910.97|9910.97|9910.97|9910.62|9910.62|0
1654788080000|2022-06-09 15:21:20|9910.84|9910.84|9910.67|9910.67|9910.84|9910.84|9910.67|9910.67|0
1654788090000|2022-06-09 15:21:30|9910.82|9910.82|9910.4|9910.4|9910.82|9910.82|9910.4|9910.4|0
1654788100000|2022-06-09 15:21:40|9910.17|9910.17|9909.96|9909.96|9910.17|9910.17|9909.96|9909.96|0
1654788110000|2022-06-09 15:21:50|9909.87|9909.87|9910.43|9910.43|9910.43|9910.43|9909.87|9909.87|0
1654788120000|2022-06-09 15:22:00|9910.59|9910.59|9910.66|9910.66|9910.66|9910.66|9910.5|9910.5|0
1654788130000|2022-06-09 15:22:10|9910.48|9910.48|9911.36|9911.36|9911.36|9911.36|9910.48|9910.48|0
1654788140000|2022-06-09 15:22:20|9911.27|9911.27|9911.27|9911.27|9911.27|9911.27|9911.27|9911.27|0
1654788150000|2022-06-09 15:22:30|9911.18|9911.18|9912.8|9912.8|9912.8|9912.8|9911.18|9911.18|0
1654788160000|2022-06-09 15:22:40|9913.04|9913.04|9913.83|9913.83|9913.83|9913.83|9913.04|9913.04|0
1654788170000|2022-06-09 15:22:50|9914.05|9914.05|9912.62|9912.62|9914.05|9914.05|9912.62|9912.62|0
1654788180000|2022-06-09 15:23:00|9912.53|9912.53|9912.29|9912.29|9912.78|9912.78|9912.29|9912.29|0
1654788200000|2022-06-09 15:23:20|9912.48|9912.48|9912.15|9912.15|9912.71|9912.71|9912.06|9912.06|0
1654788210000|2022-06-09 15:23:30|9912.58|9912.58|9912.91|9912.91|9912.91|9912.91|9912.58|9912.58|0
1654788220000|2022-06-09 15:23:40|9912.63|9912.63|9912.63|9912.63|9912.63|9912.63|9912.63|9912.63|0
1654788230000|2022-06-09 15:23:50|9912.72|9912.72|9912.86|9912.86|9912.86|9912.86|9912.72|9912.72|0
1654788240000|2022-06-09 15:24:00|9913.29|9913.29|9912.86|9912.86|9913.29|9913.29|9912.86|9912.86|0
1654788250000|2022-06-09 15:24:10|9912.64|9912.64|9912.86|9912.86|9912.86|9912.86|9912.64|9912.64|0
1654788260000|2022-06-09 15:24:20|9912.68|9912.68|9914.04|9914.04|9914.04|9914.04|9912.68|9912.68|0
1654788270000|2022-06-09 15:24:30|9914.26|9914.26|9914.1|9914.1|9914.26|9914.26|9914.1|9914.1|0
1654788280000|2022-06-09 15:24:40|9914.02|9914.02|9912.65|9912.65|9914.02|9914.02|9912.25|9912.25|0
1654788290000|2022-06-09 15:24:50|9912.98|9912.98|9913.06|9913.06|9913.22|9913.22|9912.98|9912.98|0
1654788300000|2022-06-09 15:25:00|9912.98|9912.98|9912.53|9912.53|9912.98|9912.98|9912.47|9912.47|0
1654788310000|2022-06-09 15:25:10|9912.61|9912.61|9912.08|9912.08|9912.61|9912.61|9912.08|9912.08|0
1654788320000|2022-06-09 15:25:20|9912.31|9912.31|9912.24|9912.24|9912.48|9912.48|9912.08|9912.08|0
1654788330000|2022-06-09 15:25:30|9912.39|9912.39|9912.1|9912.1|9912.54|9912.54|9911.96|9911.96|0
1654788340000|2022-06-09 15:25:40|9911.96|9911.96|9911.1|9911.1|9912.33|9912.33|9910.87|9910.87|0
1654788350000|2022-06-09 15:25:50|9910.31|9910.31|9909.95|9909.95|9910.31|9910.31|9909.95|9909.95|0
1654788360000|2022-06-09 15:26:00|9909.17|9909.17|9908.36|9908.36|9909.17|9909.17|9908.36|9908.36|0
1654788370000|2022-06-09 15:26:10|9908.14|9908.14|9908.75|9908.75|9908.92|9908.92|9908.14|9908.14|0
1654788380000|2022-06-09 15:26:20|9908.51|9908.51|9908.51|9908.51|9908.51|9908.51|9908.51|9908.51|0
1654788390000|2022-06-09 15:26:30|9908.65|9908.65|9908.72|9908.72|9909.03|9909.03|9908.6|9908.6|0
1654788400000|2022-06-09 15:26:40|9908.88|9908.88|9909.02|9909.02|9909.02|9909.02|9908.88|9908.88|0
1654788410000|2022-06-09 15:26:50|9908.88|9908.88|9908.34|9908.34|9908.88|9908.88|9908.34|9908.34|0
1654788420000|2022-06-09 15:27:00|9908.22|9908.22|9908.71|9908.71|9909.4|9909.4|9908.22|9908.22|0
1654788430000|2022-06-09 15:27:10|9908.28|9908.28|9908.45|9908.45|9908.45|9908.45|9908.28|9908.28|0
1654788440000|2022-06-09 15:27:20|9908.61|9908.61|9908.46|9908.46|9908.86|9908.86|9908.33|9908.33|0
1654788450000|2022-06-09 15:27:30|9908.88|9908.88|9909.53|9909.53|9909.75|9909.75|9908.88|9908.88|0
1654788460000|2022-06-09 15:27:40|9909.37|9909.37|9910.41|9910.41|9910.41|9910.41|9909.37|9909.37|0
1654788470000|2022-06-09 15:27:50|9911.19|9911.19|9911.28|9911.28|9911.28|9911.28|9910.95|9910.95|0
1654788480000|2022-06-09 15:28:00|9912.28|9912.28|9913.2|9913.2|9913.48|9913.48|9912.28|9912.28|0
1654788490000|2022-06-09 15:28:10|9912.77|9912.77|9912.46|9912.46|9912.77|9912.77|9912.46|9912.46|0
1654788500000|2022-06-09 15:28:20|9912.89|9912.89|9912.73|9912.73|9912.89|9912.89|9912.73|9912.73|0
1654788510000|2022-06-09 15:28:30|9912.89|9912.89|9912.73|9912.73|9912.89|9912.89|9912.73|9912.73|0
1654788520000|2022-06-09 15:28:40|9912.91|9912.91|9912.83|9912.83|9912.91|9912.91|9912.83|9912.83|0
1654788530000|2022-06-09 15:28:50|9912.65|9912.65|9913.56|9913.56|9913.56|9913.56|9912.65|9912.65|0
1654788540000|2022-06-09 15:29:00|9913.42|9913.42|9914.59|9914.59|9914.59|9914.59|9912.21|9912.21|0
1654788550000|2022-06-09 15:29:10|9915.01|9915.01|9914.44|9914.44|9915.01|9915.01|9914.44|9914.44|0
1654788560000|2022-06-09 15:29:20|9914.26|9914.26|9912.95|9912.95|9914.43|9914.43|9912.95|9912.95|0
1654788570000|2022-06-09 15:29:30|9913.08|9913.08|9913.27|9913.27|9913.46|9913.46|9913.08|9913.08|0
1654788580000|2022-06-09 15:29:40|9913.13|9913.13|9914.75|9914.75|9915.92|9915.92|9913.13|9913.13|0
1654788590000|2022-06-09 15:29:50|9915.21|9915.21|9914.33|9914.33|9916.92|9916.92|9914.33|9914.33|0
1654845300000|2022-06-10 07:15:00|9837.88|9837.88|9837.13|9837.13|9837.88|9837.88|9836.98|9836.98|0
1654845310000|2022-06-10 07:15:10|9837.36|9837.36|9834.34|9834.34|9837.36|9837.36|9834.34|9834.34|0
1654845320000|2022-06-10 07:15:20|9833.47|9833.47|9834.22|9834.22|9834.22|9834.22|9833.47|9833.47|0
1654845330000|2022-06-10 07:15:30|9834.4|9834.4|9831.28|9831.28|9834.4|9834.4|9831.28|9831.28|0
1654845340000|2022-06-10 07:15:40|9830.49|9830.49|9830.98|9830.98|9831.4|9831.4|9830.49|9830.49|0
1654845350000|2022-06-10 07:15:50|9830.2|9830.2|9830.88|9830.88|9830.88|9830.88|9830.2|9830.2|0
1654845360000|2022-06-10 07:16:00|9830.44|9830.44|9830.44|9830.44|9830.44|9830.44|9830.44|9830.44|0
1654845370000|2022-06-10 07:16:10|9831.23|9831.23|9832.78|9832.78|9832.78|9832.78|9831.23|9831.23|0
1654845390000|2022-06-10 07:16:30|9833.66|9833.66|9834.53|9834.53|9834.53|9834.53|9833.66|9833.66|0
1654845400000|2022-06-10 07:16:40|9834.16|9834.16|9835.39|9835.39|9836.88|9836.88|9834.16|9834.16|0
1654845410000|2022-06-10 07:16:50|9835.46|9835.46|9836.17|9836.17|9836.17|9836.17|9835.46|9835.46|0
1654845420000|2022-06-10 07:17:00|9836.35|9836.35|9836.63|9836.63|9836.67|9836.67|9835.35|9835.35|0
1654845450000|2022-06-10 07:17:30|9837.07|9837.07|9837.07|9837.07|9837.07|9837.07|9837.07|9837.07|0
1654845480000|2022-06-10 07:18:00|9837.16|9837.16|9836.62|9836.62|9838.21|9838.21|9835.18|9835.18|0
1654845490000|2022-06-10 07:18:10|9837.3|9837.3|9837.58|9837.58|9837.58|9837.58|9836.92|9836.92|0
1654845500000|2022-06-10 07:18:20|9838.1|9838.1|9839.53|9839.53|9839.66|9839.66|9837.07|9837.07|0
1654845510000|2022-06-10 07:18:30|9840.09|9840.09|9839.99|9839.99|9840.34|9840.34|9839.99|9839.99|0
1654845520000|2022-06-10 07:18:40|9841.55|9841.55|9841.63|9841.63|9841.63|9841.63|9841.55|9841.55|0
1654845530000|2022-06-10 07:18:50|9841.84|9841.84|9842.06|9842.06|9842.06|9842.06|9841.2|9841.2|0
1654845540000|2022-06-10 07:19:00|9840.07|9840.07|9840.38|9840.38|9840.38|9840.38|9838.95|9838.95|0
1654845550000|2022-06-10 07:19:10|9841.95|9841.95|9841.26|9841.26|9841.95|9841.95|9841.26|9841.26|0
1654845560000|2022-06-10 07:19:20|9841.36|9841.36|9841.36|9841.36|9841.36|9841.36|9841.36|9841.36|0
1654845570000|2022-06-10 07:19:30|9840.69|9840.69|9840.71|9840.71|9840.71|9840.71|9840.23|9840.23|0
1654845580000|2022-06-10 07:19:40|9840.34|9840.34|9841.08|9841.08|9841.08|9841.08|9840.34|9840.34|0
1654845590000|2022-06-10 07:19:50|9840.66|9840.66|9840.66|9840.66|9840.66|9840.66|9840.66|9840.66|0
1654845600000|2022-06-10 07:20:00|9840.8|9840.8|9840.8|9840.8|9840.8|9840.8|9840.8|9840.8|0
1654845610000|2022-06-10 07:20:10|9841.17|9841.17|9842.29|9842.29|9842.29|9842.29|9841.17|9841.17|0
1654845620000|2022-06-10 07:20:20|9842.46|9842.46|9842.46|9842.46|9842.46|9842.46|9842.46|9842.46|0
1654845630000|2022-06-10 07:20:30|9842.29|9842.29|9840.11|9840.11|9842.29|9842.29|9840.11|9840.11|0
1654845640000|2022-06-10 07:20:40|9841.39|9841.39|9841.81|9841.81|9841.81|9841.81|9841.39|9841.39|0
1654845660000|2022-06-10 07:21:00|9840.82|9840.82|9839.03|9839.03|9840.82|9840.82|9838.58|9838.58|0
1654845670000|2022-06-10 07:21:10|9838.16|9838.16|9837.07|9837.07|9838.16|9838.16|9837.07|9837.07|0
1654845680000|2022-06-10 07:21:20|9836.88|9836.88|9836.14|9836.14|9836.88|9836.88|9836.06|9836.06|0
1654845690000|2022-06-10 07:21:30|9835.92|9835.92|9835.92|9835.92|9835.92|9835.92|9835.92|9835.92|0
1654845700000|2022-06-10 07:21:40|9834.68|9834.68|9834.52|9834.52|9835.16|9835.16|9834.52|9834.52|0
1654845710000|2022-06-10 07:21:50|9835.3|9835.3|9834.64|9834.64|9835.3|9835.3|9834.64|9834.64|0
1654845720000|2022-06-10 07:22:00|9833.73|9833.73|9834.02|9834.02|9834.68|9834.68|9833.73|9833.73|0
1654845730000|2022-06-10 07:22:10|9833.57|9833.57|9833.35|9833.35|9833.57|9833.57|9833.35|9833.35|0
1654845740000|2022-06-10 07:22:20|9833.16|9833.16|9831.88|9831.88|9833.16|9833.16|9831.88|9831.88|0
1654845750000|2022-06-10 07:22:30|9832.08|9832.08|9832.08|9832.08|9832.08|9832.08|9832.08|9832.08|0
1654845760000|2022-06-10 07:22:40|9832.74|9832.74|9832.28|9832.28|9832.74|9832.74|9832.28|9832.28|0
1654845770000|2022-06-10 07:22:50|9831.66|9831.66|9828.46|9828.46|9832.04|9832.04|9828.46|9828.46|0
1654845780000|2022-06-10 07:23:00|9828.62|9828.62|9828.62|9828.62|9828.62|9828.62|9828.62|9828.62|0
1654845790000|2022-06-10 07:23:10|9829.24|9829.24|9827.77|9827.77|9829.52|9829.52|9827.77|9827.77|0
1654845800000|2022-06-10 07:23:20|9827.64|9827.64|9827.02|9827.02|9827.64|9827.64|9827.02|9827.02|0
1654845820000|2022-06-10 07:23:40|9826.86|9826.86|9825.33|9825.33|9826.86|9826.86|9825.33|9825.33|0
1654845830000|2022-06-10 07:23:50|9825.12|9825.12|9825.12|9825.12|9825.45|9825.45|9825.12|9825.12|0
1654845840000|2022-06-10 07:24:00|9825.99|9825.99|9823.64|9823.64|9825.99|9825.99|9823.64|9823.64|0
1654845850000|2022-06-10 07:24:10|9822.22|9822.22|9821.8|9821.8|9822.22|9822.22|9821.02|9821.02|0
1654845860000|2022-06-10 07:24:20|9821.65|9821.65|9821.64|9821.64|9822.08|9822.08|9821.64|9821.64|0
1654845870000|2022-06-10 07:24:30|9822.09|9822.09|9822.34|9822.34|9822.34|9822.34|9821.66|9821.66|0
1654845880000|2022-06-10 07:24:40|9822.57|9822.57|9823.48|9823.48|9823.48|9823.48|9822.57|9822.57|0
1654845890000|2022-06-10 07:24:50|9823.98|9823.98|9823.98|9823.98|9823.98|9823.98|9823.98|9823.98|0
1654845900000|2022-06-10 07:25:00|9824.25|9824.25|9824|9824|9824.25|9824.25|9824|9824|0
1654845910000|2022-06-10 07:25:10|9824.78|9824.78|9823.29|9823.29|9824.78|9824.78|9823.29|9823.29|0
1654845920000|2022-06-10 07:25:20|9822.79|9822.79|9822.67|9822.67|9822.79|9822.79|9822.11|9822.11|0
1654845930000|2022-06-10 07:25:30|9823.54|9823.54|9823.54|9823.54|9823.54|9823.54|9823.54|9823.54|0
1654845940000|2022-06-10 07:25:40|9824.2|9824.2|9823.88|9823.88|9824.2|9824.2|9823.88|9823.88|0
1654845950000|2022-06-10 07:25:50|9824.06|9824.06|9825.53|9825.53|9825.53|9825.53|9823.97|9823.97|0
1654845960000|2022-06-10 07:26:00|9827.09|9827.09|9830.34|9830.34|9830.34|9830.34|9827.09|9827.09|0
1654845970000|2022-06-10 07:26:10|9831.08|9831.08|9831.08|9831.08|9831.08|9831.08|9831.08|9831.08|0
1654845990000|2022-06-10 07:26:30|9830.42|9830.42|9830.42|9830.42|9830.42|9830.42|9830.42|9830.42|0
1654846000000|2022-06-10 07:26:40|9831.08|9831.08|9831.08|9831.08|9831.08|9831.08|9831.08|9831.08|0
1654846010000|2022-06-10 07:26:50|9830.3|9830.3|9829.87|9829.87|9830.3|9830.3|9829.87|9829.87|0
1654846020000|2022-06-10 07:27:00|9831.62|9831.62|9831.86|9831.86|9831.94|9831.94|9831.37|9831.37|0
1654846030000|2022-06-10 07:27:10|9831.57|9831.57|9831.57|9831.57|9831.57|9831.57|9831.57|9831.57|0
1654846060000|2022-06-10 07:27:40|9830.69|9830.69|9828.53|9828.53|9830.69|9830.69|9828.1|9828.1|0
1654846070000|2022-06-10 07:27:50|9828.34|9828.34|9828.34|9828.34|9828.34|9828.34|9828.34|9828.34|0
1654846080000|2022-06-10 07:28:00|9828.43|9828.43|9830.72|9830.72|9830.72|9830.72|9828.43|9828.43|0
1654846090000|2022-06-10 07:28:10|9831.04|9831.04|9831.04|9831.04|9831.04|9831.04|9831.04|9831.04|0
1654846100000|2022-06-10 07:28:20|9830.16|9830.16|9831.15|9831.15|9831.15|9831.15|9830.16|9830.16|0
1654846110000|2022-06-10 07:28:30|9831.29|9831.29|9830.94|9830.94|9831.29|9831.29|9830.5|9830.5|0
1654846140000|2022-06-10 07:29:00|9831.21|9831.21|9833.56|9833.56|9833.88|9833.88|9831.21|9831.21|0
1654846150000|2022-06-10 07:29:10|9833.78|9833.78|9832.88|9832.88|9833.78|9833.78|9832.88|9832.88|0
1654846160000|2022-06-10 07:29:20|9832.45|9832.45|9833.32|9833.32|9833.32|9833.32|9832.45|9832.45|0
1654846190000|2022-06-10 07:29:50|9833.41|9833.41|9832.01|9832.01|9833.41|9833.41|9831.85|9831.85|0
1654846200000|2022-06-10 07:30:00|9832.09|9832.09|9831.86|9831.86|9832.09|9832.09|9831.82|9831.82|0
1654846210000|2022-06-10 07:30:10|9831.68|9831.68|9831.68|9831.68|9831.68|9831.68|9831.59|9831.59|0
1654846220000|2022-06-10 07:30:20|9831.51|9831.51|9831.5|9831.5|9831.68|9831.68|9831.5|9831.5|0
1654846230000|2022-06-10 07:30:30|9831.41|9831.41|9831.85|9831.85|9832.28|9832.28|9831.41|9831.41|0
1654846240000|2022-06-10 07:30:40|9831.67|9831.67|9832.46|9832.46|9832.46|9832.46|9831.67|9831.67|0
1654846250000|2022-06-10 07:30:50|9832.37|9832.37|9831.45|9831.45|9832.37|9832.37|9831.45|9831.45|0
1654846260000|2022-06-10 07:31:00|9831.68|9831.68|9832.04|9832.04|9832.26|9832.26|9831.68|9831.68|0
1654846270000|2022-06-10 07:31:10|9831.9|9831.9|9831.9|9831.9|9831.9|9831.9|9831.9|9831.9|0
1654846280000|2022-06-10 07:31:20|9832.13|9832.13|9832.13|9832.13|9832.13|9832.13|9832.13|9832.13|0
1654846300000|2022-06-10 07:31:40|9832.29|9832.29|9832.29|9832.29|9832.29|9832.29|9832.29|9832.29|0
1654846320000|2022-06-10 07:32:00|9832.16|9832.16|9832.49|9832.49|9832.59|9832.59|9832.04|9832.04|0
1654846330000|2022-06-10 07:32:10|9832.82|9832.82|9834.24|9834.24|9834.24|9834.24|9832.82|9832.82|0
1654846340000|2022-06-10 07:32:20|9834.25|9834.25|9834.25|9834.25|9834.25|9834.25|9834.25|9834.25|0
1654846350000|2022-06-10 07:32:30|9834.08|9834.08|9834.08|9834.08|9834.08|9834.08|9834.08|9834.08|0
1654846370000|2022-06-10 07:32:50|9833.64|9833.64|9833.64|9833.64|9833.64|9833.64|9833.64|9833.64|0
1654846390000|2022-06-10 07:33:10|9833.73|9833.73|9833.48|9833.48|9834.1|9834.1|9833.48|9833.48|0
1654846400000|2022-06-10 07:33:20|9834.08|9834.08|9834.08|9834.08|9834.08|9834.08|9834.08|9834.08|0
1654846410000|2022-06-10 07:33:30|9834.52|9834.52|9834.7|9834.7|9834.7|9834.7|9834.52|9834.52|0
1654846420000|2022-06-10 07:33:40|9834.92|9834.92|9835.66|9835.66|9835.66|9835.66|9834.92|9834.92|0
1654846430000|2022-06-10 07:33:50|9835.84|9835.84|9837.42|9837.42|9837.42|9837.42|9835.84|9835.84|0
1654846440000|2022-06-10 07:34:00|9837.47|9837.47|9838.43|9838.43|9838.43|9838.43|9837.47|9837.47|0
1654846450000|2022-06-10 07:34:10|9838.34|9838.34|9838.7|9838.7|9838.7|9838.7|9838.18|9838.18|0
1654846460000|2022-06-10 07:34:20|9838.79|9838.79|9838.7|9838.7|9838.79|9838.79|9838.52|9838.52|0
1654846480000|2022-06-10 07:34:40|9838.48|9838.48|9838.48|9838.48|9838.48|9838.48|9838.48|9838.48|0
1654846500000|2022-06-10 07:35:00|9840.83|9840.83|9841.19|9841.19|9841.19|9841.19|9840.83|9840.83|0
1654846510000|2022-06-10 07:35:10|9841.41|9841.41|9841.41|9841.41|9841.41|9841.41|9841.41|9841.41|0
1654846530000|2022-06-10 07:35:30|9841.59|9841.59|9841.84|9841.84|9841.84|9841.84|9841.59|9841.59|0
1654846540000|2022-06-10 07:35:40|9842.46|9842.46|9842.46|9842.46|9842.46|9842.46|9842.46|9842.46|0
1654846550000|2022-06-10 07:35:50|9841.97|9841.97|9841.88|9841.88|9841.97|9841.97|9841.71|9841.71|0
1654846570000|2022-06-10 07:36:10|9842.27|9842.27|9842.43|9842.43|9842.43|9842.43|9842.27|9842.27|0
1654846580000|2022-06-10 07:36:20|9842.3|9842.3|9842.18|9842.18|9842.3|9842.3|9842.18|9842.18|0
1654846590000|2022-06-10 07:36:30|9842.96|9842.96|9843.12|9843.12|9843.12|9843.12|9842.96|9842.96|0
1654846610000|2022-06-10 07:36:50|9843.9|9843.9|9845.25|9845.25|9845.25|9845.25|9843.12|9843.12|0
1654846630000|2022-06-10 07:37:10|9844.26|9844.26|9844.72|9844.72|9844.72|9844.72|9844.26|9844.26|0
1654846640000|2022-06-10 07:37:20|9844.03|9844.03|9844.72|9844.72|9844.72|9844.72|9844.03|9844.03|0
1654846650000|2022-06-10 07:37:30|9845.09|9845.09|9845.09|9845.09|9845.09|9845.09|9845.09|9845.09|0
1654846660000|2022-06-10 07:37:40|9846.4|9846.4|9845.97|9845.97|9846.4|9846.4|9845.97|9845.97|0
1654846680000|2022-06-10 07:38:00|9846.32|9846.32|9848.55|9848.55|9848.55|9848.55|9846.32|9846.32|0
1654846690000|2022-06-10 07:38:10|9848.82|9848.82|9848.82|9848.82|9848.82|9848.82|9848.82|9848.82|0
1654846700000|2022-06-10 07:38:20|9848.94|9848.94|9850.47|9850.47|9850.47|9850.47|9848.94|9848.94|0
1654846710000|2022-06-10 07:38:30|9850.71|9850.71|9850.71|9850.71|9850.71|9850.71|9850.71|9850.71|0
1654846720000|2022-06-10 07:38:40|9850.45|9850.45|9850.06|9850.06|9850.45|9850.45|9850.06|9850.06|0
1654846730000|2022-06-10 07:38:50|9850.52|9850.52|9851.12|9851.12|9851.12|9851.12|9850.52|9850.52|0
1654846740000|2022-06-10 07:39:00|9851.27|9851.27|9851.27|9851.27|9851.27|9851.27|9851.27|9851.27|0
1654846750000|2022-06-10 07:39:10|9851.39|9851.39|9851.26|9851.26|9851.53|9851.53|9851.26|9851.26|0
1654846760000|2022-06-10 07:39:20|9853.61|9853.61|9853.61|9853.61|9853.61|9853.61|9853.61|9853.61|0
1654846790000|2022-06-10 07:39:50|9853.85|9853.85|9854.05|9854.05|9854.05|9854.05|9853.85|9853.85|0
1654846800000|2022-06-10 07:40:00|9853.92|9853.92|9853.81|9853.81|9853.92|9853.92|9853.67|9853.67|0
1654846810000|2022-06-10 07:40:10|9853.63|9853.63|9853.92|9853.92|9853.92|9853.92|9853.49|9853.49|0
1654846820000|2022-06-10 07:40:20|9854.24|9854.24|9854.24|9854.24|9854.24|9854.24|9854.24|9854.24|0
1654846830000|2022-06-10 07:40:30|9854.4|9854.4|9854.56|9854.56|9854.56|9854.56|9854.4|9854.4|0
1654846840000|2022-06-10 07:40:40|9854.74|9854.74|9854.37|9854.37|9854.74|9854.74|9854.37|9854.37|0
1654846850000|2022-06-10 07:40:50|9855.97|9855.97|9856.22|9856.22|9856.22|9856.22|9855.97|9855.97|0
1654846860000|2022-06-10 07:41:00|9856.38|9856.38|9856.65|9856.65|9856.65|9856.65|9856.38|9856.38|0
1654846870000|2022-06-10 07:41:10|9856.35|9856.35|9856.92|9856.92|9856.92|9856.92|9856.26|9856.26|0
1654846880000|2022-06-10 07:41:20|9856.57|9856.57|9856.57|9856.57|9856.57|9856.57|9856.57|9856.57|0
1654846890000|2022-06-10 07:41:30|9856.81|9856.81|9856.69|9856.69|9856.81|9856.81|9856.69|9856.69|0
1654846900000|2022-06-10 07:41:40|9856.88|9856.88|9856.88|9856.88|9856.88|9856.88|9856.88|9856.88|0
1654846920000|2022-06-10 07:42:00|9854.54|9854.54|9853.44|9853.44|9854.74|9854.74|9853.44|9853.44|0
1654846930000|2022-06-10 07:42:10|9854.17|9854.17|9854.17|9854.17|9854.17|9854.17|9854.17|9854.17|0
1654846960000|2022-06-10 07:42:40|9854.05|9854.05|9853.05|9853.05|9854.05|9854.05|9853.05|9853.05|0
1654846970000|2022-06-10 07:42:50|9853.23|9853.23|9853.23|9853.23|9853.23|9853.23|9853.23|9853.23|0
1654846980000|2022-06-10 07:43:00|9853.09|9853.09|9853.09|9853.09|9853.09|9853.09|9853.09|9853.09|0
1654847000000|2022-06-10 07:43:20|9853.27|9853.27|9850.67|9850.67|9853.27|9853.27|9850.67|9850.67|0
1654847010000|2022-06-10 07:43:30|9849.89|9849.89|9849.64|9849.64|9850.12|9850.12|9849.52|9849.52|0
1654847020000|2022-06-10 07:43:40|9849.51|9849.51|9847.76|9847.76|9849.51|9849.51|9847.76|9847.76|0
1654847030000|2022-06-10 07:43:50|9847.44|9847.44|9846.27|9846.27|9847.44|9847.44|9846.27|9846.27|0
1654847040000|2022-06-10 07:44:00|9845.83|9845.83|9844.72|9844.72|9845.83|9845.83|9844.72|9844.72|0
1654847060000|2022-06-10 07:44:20|9844.6|9844.6|9843.96|9843.96|9844.6|9844.6|9843.96|9843.96|0
1654847070000|2022-06-10 07:44:30|9843.88|9843.88|9844|9844|9844|9844|9843.5|9843.5|0
1654847080000|2022-06-10 07:44:40|9844.62|9844.62|9845.49|9845.49|9845.49|9845.49|9844.62|9844.62|0
1654847090000|2022-06-10 07:44:50|9845.17|9845.17|9844.92|9844.92|9845.17|9845.17|9844.92|9844.92|0
1654847100000|2022-06-10 07:45:00|9845.4|9845.4|9845.21|9845.21|9845.4|9845.4|9845.21|9845.21|0
1654847110000|2022-06-10 07:45:10|9845.57|9845.57|9845.57|9845.57|9845.57|9845.57|9845.57|9845.57|0
1654847120000|2022-06-10 07:45:20|9845.7|9845.7|9841.34|9841.34|9845.7|9845.7|9841.34|9841.34|0
1654847130000|2022-06-10 07:45:30|9840.92|9840.92|9840.92|9840.92|9840.92|9840.92|9840.92|9840.92|0
1654847140000|2022-06-10 07:45:40|9840.63|9840.63|9840.63|9840.63|9840.63|9840.63|9840.63|9840.63|0
1654847150000|2022-06-10 07:45:50|9839.89|9839.89|9840.05|9840.05|9840.05|9840.05|9839.89|9839.89|0
1654847170000|2022-06-10 07:46:10|9839.83|9839.83|9838.08|9838.08|9839.83|9839.83|9838.08|9838.08|0
1654847180000|2022-06-10 07:46:20|9838.26|9838.26|9837.59|9837.59|9838.26|9838.26|9837.59|9837.59|0
1654847190000|2022-06-10 07:46:30|9837.82|9837.82|9838.61|9838.61|9838.61|9838.61|9837.82|9837.82|0
1654847200000|2022-06-10 07:46:40|9838.36|9838.36|9838.36|9838.36|9838.36|9838.36|9838.36|9838.36|0
1654847210000|2022-06-10 07:46:50|9838.58|9838.58|9839.14|9839.14|9839.14|9839.14|9838.48|9838.48|0
1654847220000|2022-06-10 07:47:00|9839.36|9839.36|9842.59|9842.59|9842.81|9842.81|9839.14|9839.14|0
1654847230000|2022-06-10 07:47:10|9842.34|9842.34|9842.34|9842.34|9842.34|9842.34|9842.12|9842.12|0
1654847240000|2022-06-10 07:47:20|9843.21|9843.21|9842.99|9842.99|9843.21|9843.21|9842.99|9842.99|0
1654847250000|2022-06-10 07:47:30|9844.09|9844.09|9845.38|9845.38|9845.38|9845.38|9843.73|9843.73|0
1654847260000|2022-06-10 07:47:40|9844.6|9844.6|9843.64|9843.64|9844.6|9844.6|9843.64|9843.64|0
1654847270000|2022-06-10 07:47:50|9843.47|9843.47|9844.78|9844.78|9844.78|9844.78|9843.47|9843.47|0
1654847280000|2022-06-10 07:48:00|9844|9844|9840.88|9840.88|9844|9844|9840.88|9840.88|0
1654847300000|2022-06-10 07:48:20|9840.42|9840.42|9840.2|9840.2|9840.42|9840.42|9840.2|9840.2|0
1654847310000|2022-06-10 07:48:30|9839.84|9839.84|9838.82|9838.82|9839.84|9839.84|9838.76|9838.76|0
1654847330000|2022-06-10 07:48:50|9838.39|9838.39|9836.35|9836.35|9838.39|9838.39|9836.35|9836.35|0
1654847340000|2022-06-10 07:49:00|9835.92|9835.92|9833.79|9833.79|9835.92|9835.92|9833.79|9833.79|0
1654847350000|2022-06-10 07:49:10|9833.6|9833.6|9832.82|9832.82|9833.6|9833.6|9832.82|9832.82|0
1654847400000|2022-06-10 07:50:00|9832.17|9832.17|9827.05|9827.05|9832.17|9832.17|9827.05|9827.05|0
1654847410000|2022-06-10 07:50:10|9827.48|9827.48|9827.31|9827.31|9827.48|9827.48|9826.86|9826.86|0
1654847420000|2022-06-10 07:50:20|9828.88|9828.88|9828.88|9828.88|9828.88|9828.88|9828.88|9828.88|0
1654847430000|2022-06-10 07:50:30|9828.22|9828.22|9827.1|9827.1|9828.22|9828.22|9826.93|9826.93|0
1654847440000|2022-06-10 07:50:40|9826.67|9826.67|9826.67|9826.67|9826.67|9826.67|9826.67|9826.67|0
1654847450000|2022-06-10 07:50:50|9826.37|9826.37|9827.22|9827.22|9827.22|9827.22|9826.19|9826.19|0
1654847460000|2022-06-10 07:51:00|9827.65|9827.65|9827.65|9827.65|9827.65|9827.65|9827.65|9827.65|0
1654847470000|2022-06-10 07:51:10|9827.47|9827.47|9828.25|9828.25|9828.25|9828.25|9827.38|9827.38|0
1654847480000|2022-06-10 07:51:20|9829.03|9829.03|9829.29|9829.29|9829.29|9829.29|9828.63|9828.63|0
1654847500000|2022-06-10 07:51:40|9829.05|9829.05|9829.22|9829.22|9829.22|9829.22|9829.05|9829.05|0
1654847510000|2022-06-10 07:51:50|9829.04|9829.04|9829.17|9829.17|9829.17|9829.17|9828.71|9828.71|0
1654847520000|2022-06-10 07:52:00|9830.02|9830.02|9830.02|9830.02|9830.02|9830.02|9830.02|9830.02|0
1654847530000|2022-06-10 07:52:10|9829.59|9829.59|9829.09|9829.09|9829.59|9829.59|9829.09|9829.09|0
1654847540000|2022-06-10 07:52:20|9826.74|9826.74|9826.25|9826.25|9826.74|9826.74|9826.25|9826.25|0
1654847560000|2022-06-10 07:52:40|9825.56|9825.56|9824.97|9824.97|9825.56|9825.56|9824.97|9824.97|0
1654847570000|2022-06-10 07:52:50|9824.53|9824.53|9824.26|9824.26|9824.53|9824.53|9824.26|9824.26|0
1654847580000|2022-06-10 07:53:00|9823.88|9823.88|9823.14|9823.14|9824|9824|9823.14|9823.14|0
1654847590000|2022-06-10 07:53:10|9822.71|9822.71|9822.71|9822.71|9822.71|9822.71|9822.71|9822.71|0
1654847600000|2022-06-10 07:53:20|9822.21|9822.21|9821.3|9821.3|9822.46|9822.46|9821.3|9821.3|0
1654847610000|2022-06-10 07:53:30|9820.89|9820.89|9820.89|9820.89|9820.89|9820.89|9820.89|9820.89|0
1654847620000|2022-06-10 07:53:40|9820.96|9820.96|9820.16|9820.16|9821.03|9821.03|9820.16|9820.16|0
1654847630000|2022-06-10 07:53:50|9818.6|9818.6|9816.53|9816.53|9818.6|9818.6|9816.1|9816.1|0
1654847640000|2022-06-10 07:54:00|9816.62|9816.62|9817.54|9817.54|9817.84|9817.84|9816.62|9816.62|0
1654847660000|2022-06-10 07:54:20|9817.45|9817.45|9817.45|9817.45|9817.45|9817.45|9817.45|9817.45|0
1654847700000|2022-06-10 07:55:00|9817.54|9817.54|9817.54|9817.54|9817.54|9817.54|9817.54|9817.54|0
1654847710000|2022-06-10 07:55:10|9816.88|9816.88|9816.81|9816.81|9816.88|9816.88|9816.67|9816.67|0
1654847730000|2022-06-10 07:55:30|9818.38|9818.38|9818.18|9818.18|9818.38|9818.38|9818.18|9818.18|0
1654847740000|2022-06-10 07:55:40|9818.62|9818.62|9820.32|9820.32|9820.32|9820.32|9818.62|9818.62|0
1654847750000|2022-06-10 07:55:50|9820.76|9820.76|9821.44|9821.44|9821.44|9821.44|9820.76|9820.76|0
1654847770000|2022-06-10 07:56:10|9820.76|9820.76|9820.53|9820.53|9820.76|9820.76|9820.53|9820.53|0
1654847780000|2022-06-10 07:56:20|9820.76|9820.76|9820.56|9820.56|9820.76|9820.76|9820.56|9820.56|0
1654847820000|2022-06-10 07:57:00|9820.65|9820.65|9822.04|9822.04|9822.47|9822.47|9820.65|9820.65|0
1654847840000|2022-06-10 07:57:20|9821.04|9821.04|9818.16|9818.16|9821.04|9821.04|9818.16|9818.16|0
1654847850000|2022-06-10 07:57:30|9817.94|9817.94|9815.97|9815.97|9817.94|9817.94|9815.64|9815.64|0
1654847860000|2022-06-10 07:57:40|9815.19|9815.19|9815.19|9815.19|9815.19|9815.19|9815.19|9815.19|0
1654847870000|2022-06-10 07:57:50|9815.93|9815.93|9816.64|9816.64|9816.64|9816.64|9815.93|9815.93|0
1654847880000|2022-06-10 07:58:00|9816.97|9816.97|9817.57|9817.57|9817.57|9817.57|9816.97|9816.97|0
1654847900000|2022-06-10 07:58:20|9817.32|9817.32|9817.32|9817.32|9817.32|9817.32|9817.32|9817.32|0
1654847920000|2022-06-10 07:58:40|9817.45|9817.45|9814.55|9814.55|9817.45|9817.45|9814.55|9814.55|0
1654847930000|2022-06-10 07:58:50|9814.08|9814.08|9813.98|9813.98|9814.08|9814.08|9813.98|9813.98|0
1654847940000|2022-06-10 07:59:00|9814.14|9814.14|9813.67|9813.67|9814.14|9814.14|9813.67|9813.67|0
1654847950000|2022-06-10 07:59:10|9813.45|9813.45|9813.45|9813.45|9813.45|9813.45|9813.45|9813.45|0
1654847960000|2022-06-10 07:59:20|9813.9|9813.9|9812.69|9812.69|9813.9|9813.9|9812.69|9812.69|0
1654847980000|2022-06-10 07:59:40|9812.78|9812.78|9812.87|9812.87|9812.87|9812.87|9812.78|9812.78|0
1654847990000|2022-06-10 07:59:50|9812.63|9812.63|9811.73|9811.73|9812.79|9812.79|9811.73|9811.73|0
1654848000000|2022-06-10 08:00:00|9811.5|9811.5|9810.63|9810.63|9811.5|9811.5|9810.63|9810.63|0
1654848010000|2022-06-10 08:00:10|9811.07|9811.07|9811.07|9811.07|9811.07|9811.07|9811.07|9811.07|0
1654848020000|2022-06-10 08:00:20|9811.22|9811.22|9810.92|9810.92|9811.22|9811.22|9810.92|9810.92|0
1654848030000|2022-06-10 08:00:30|9810.14|9810.14|9810.69|9810.69|9810.92|9810.92|9810.14|9810.14|0
1654848050000|2022-06-10 08:00:50|9809.91|9809.91|9809.91|9809.91|9809.91|9809.91|9809.91|9809.91|0
1654848060000|2022-06-10 08:01:00|9810.14|9810.14|9818.87|9818.87|9818.87|9818.87|9810.14|9810.14|0
1654848070000|2022-06-10 08:01:10|9820.17|9820.17|9833.77|9833.77|9834.61|9834.61|9820.17|9820.17|0
1654848080000|2022-06-10 08:01:20|9833.75|9833.75|9828.32|9828.32|9833.75|9833.75|9827.87|9827.87|0
1654848090000|2022-06-10 08:01:30|9827.67|9827.67|9825.3|9825.3|9827.67|9827.67|9825.3|9825.3|0
1654848100000|2022-06-10 08:01:40|9826.17|9826.17|9826.17|9826.17|9826.17|9826.17|9826.17|9826.17|0
1654848110000|2022-06-10 08:01:50|9826.02|9826.02|9826.02|9826.02|9826.02|9826.02|9826.02|9826.02|0
1654848120000|2022-06-10 08:02:00|9825.24|9825.24|9824.78|9824.78|9825.24|9825.24|9824.78|9824.78|0
1654848130000|2022-06-10 08:02:10|9824|9824|9823.87|9823.87|9824.13|9824.13|9823.87|9823.87|0
1654848140000|2022-06-10 08:02:20|9823.57|9823.57|9823.57|9823.57|9823.57|9823.57|9823.57|9823.57|0
1654848150000|2022-06-10 08:02:30|9823.71|9823.71|9822.91|9822.91|9823.71|9823.71|9822.91|9822.91|0
1654848160000|2022-06-10 08:02:40|9822.58|9822.58|9822.24|9822.24|9822.58|9822.58|9822.24|9822.24|0
1654848170000|2022-06-10 08:02:50|9821.39|9821.39|9821.39|9821.39|9821.39|9821.39|9821.39|9821.39|0
1654848180000|2022-06-10 08:03:00|9821.63|9821.63|9822.45|9822.45|9823.19|9823.19|9821.63|9821.63|0
1654848190000|2022-06-10 08:03:10|9822.58|9822.58|9823.09|9823.09|9823.09|9823.09|9822.58|9822.58|0
1654848200000|2022-06-10 08:03:20|9822.9|9822.9|9822.9|9822.9|9822.9|9822.9|9822.9|9822.9|0
1654848210000|2022-06-10 08:03:30|9823.16|9823.16|9822.93|9822.93|9823.16|9823.16|9822.93|9822.93|0
1654848230000|2022-06-10 08:03:50|9822.86|9822.86|9822.86|9822.86|9822.86|9822.86|9822.86|9822.86|0
1654848240000|2022-06-10 08:04:00|9822.65|9822.65|9822.18|9822.18|9822.93|9822.93|9821.4|9821.4|0
1654848260000|2022-06-10 08:04:20|9823.42|9823.42|9823.42|9823.42|9823.42|9823.42|9823.42|9823.42|0
1654848270000|2022-06-10 08:04:30|9823.55|9823.55|9824.19|9824.19|9824.19|9824.19|9823.55|9823.55|0
1654848290000|2022-06-10 08:04:50|9825.05|9825.05|9825.05|9825.05|9825.05|9825.05|9825.05|9825.05|0
1654848300000|2022-06-10 08:05:00|9824.98|9824.98|9825.5|9825.5|9825.5|9825.5|9824.64|9824.64|0
1654848310000|2022-06-10 08:05:10|9825|9825|9825.5|9825.5|9825.5|9825.5|9825|9825|0
1654848320000|2022-06-10 08:05:20|9825.07|9825.07|9824.45|9824.45|9825.14|9825.14|9824.45|9824.45|0
1654848330000|2022-06-10 08:05:30|9824.54|9824.54|9824.63|9824.63|9824.63|9824.63|9824.54|9824.54|0
1654848340000|2022-06-10 08:05:40|9824.78|9824.78|9824.78|9824.78|9824.78|9824.78|9824.78|9824.78|0
1654848350000|2022-06-10 08:05:50|9824.87|9824.87|9825.81|9825.81|9825.81|9825.81|9824.87|9824.87|0
1654848360000|2022-06-10 08:06:00|9825.33|9825.33|9825.33|9825.33|9825.33|9825.33|9825.33|9825.33|0
1654848370000|2022-06-10 08:06:10|9825.78|9825.78|9825.99|9825.99|9825.99|9825.99|9825.55|9825.55|0
1654848380000|2022-06-10 08:06:20|9826.43|9826.43|9825.41|9825.41|9826.43|9826.43|9825.19|9825.19|0
1654848390000|2022-06-10 08:06:30|9825.59|9825.59|9825.8|9825.8|9825.8|9825.8|9825.37|9825.37|0
1654848400000|2022-06-10 08:06:40|9826.49|9826.49|9826.24|9826.24|9826.49|9826.49|9826.24|9826.24|0
1654848410000|2022-06-10 08:06:50|9825.99|9825.99|9825.99|9825.99|9825.99|9825.99|9825.99|9825.99|0
1654848440000|2022-06-10 08:07:20|9826.43|9826.43|9826.6|9826.6|9826.6|9826.6|9826.43|9826.43|0
1654848460000|2022-06-10 08:07:40|9827.03|9827.03|9827.03|9827.03|9827.03|9827.03|9827.03|9827.03|0
1654848480000|2022-06-10 08:08:00|9827.21|9827.21|9827.21|9827.21|9827.21|9827.21|9827.21|9827.21|0
1654848490000|2022-06-10 08:08:10|9827.99|9827.99|9829.71|9829.71|9830.17|9830.17|9827.99|9827.99|0
1654848500000|2022-06-10 08:08:20|9830.04|9830.04|9830.19|9830.19|9830.19|9830.19|9830.04|9830.04|0
1654848510000|2022-06-10 08:08:30|9830.66|9830.66|9830.66|9830.66|9830.66|9830.66|9830.66|9830.66|0
1654848520000|2022-06-10 08:08:40|9830.56|9830.56|9830.56|9830.56|9830.56|9830.56|9830.56|9830.56|0
1654848540000|2022-06-10 08:09:00|9830.69|9830.69|9830.08|9830.08|9830.69|9830.69|9830.08|9830.08|0
1654848560000|2022-06-10 08:09:20|9830.03|9830.03|9830.56|9830.56|9830.56|9830.56|9830.03|9830.03|0
1654848580000|2022-06-10 08:09:40|9830.68|9830.68|9831.34|9831.34|9831.34|9831.34|9830.68|9830.68|0
1654848590000|2022-06-10 08:09:50|9831.49|9831.49|9831.49|9831.49|9831.49|9831.49|9831.49|9831.49|0
1654848600000|2022-06-10 08:10:00|9831.58|9831.58|9831.37|9831.37|9833.16|9833.16|9831.37|9831.37|0
1654848620000|2022-06-10 08:10:20|9830.97|9830.97|9830.97|9830.97|9830.97|9830.97|9830.97|9830.97|0
1654848630000|2022-06-10 08:10:30|9830.74|9830.74|9831.39|9831.39|9831.39|9831.39|9830.74|9830.74|0
1654848640000|2022-06-10 08:10:40|9831.16|9831.16|9832.7|9832.7|9832.92|9832.92|9831.16|9831.16|0
1654848650000|2022-06-10 08:10:50|9832.77|9832.77|9834.66|9834.66|9834.66|9834.66|9832.77|9832.77|0
1654848660000|2022-06-10 08:11:00|9834.18|9834.18|9835.16|9835.16|9835.16|9835.16|9834.18|9834.18|0
1654848670000|2022-06-10 08:11:10|9835.9|9835.9|9836.33|9836.33|9836.33|9836.33|9835.9|9835.9|0
1654848680000|2022-06-10 08:11:20|9836.49|9836.49|9836.92|9836.92|9837.6|9837.6|9836.49|9836.49|0
1654848690000|2022-06-10 08:11:30|9837.04|9837.04|9837.91|9837.91|9837.91|9837.91|9837.04|9837.04|0
1654848720000|2022-06-10 08:12:00|9837.69|9837.69|9837.69|9837.69|9837.69|9837.69|9837.69|9837.69|0
1654848730000|2022-06-10 08:12:10|9838.02|9838.02|9838.02|9838.02|9838.02|9838.02|9838.02|9838.02|0
1654848740000|2022-06-10 08:12:20|9838.2|9838.2|9838.76|9838.76|9838.76|9838.76|9838.2|9838.2|0
1654848750000|2022-06-10 08:12:30|9838.53|9838.53|9838.36|9838.36|9838.53|9838.53|9838.36|9838.36|0
1654848760000|2022-06-10 08:12:40|9838.14|9838.14|9837.92|9837.92|9838.14|9838.14|9837.92|9837.92|0
1654848770000|2022-06-10 08:12:50|9837.47|9837.47|9835.68|9835.68|9837.47|9837.47|9835.68|9835.68|0
1654848780000|2022-06-10 08:13:00|9835.84|9835.84|9835.84|9835.84|9835.84|9835.84|9835.84|9835.84|0
1654848800000|2022-06-10 08:13:20|9836.62|9836.62|9837.08|9837.08|9837.08|9837.08|9836.62|9836.62|0
1654848820000|2022-06-10 08:13:40|9836.92|9836.92|9836.92|9836.92|9836.92|9836.92|9836.92|9836.92|0
1654848840000|2022-06-10 08:14:00|9836.97|9836.97|9836.97|9836.97|9836.97|9836.97|9836.97|9836.97|0
1654848850000|2022-06-10 08:14:10|9836.49|9836.49|9836.5|9836.5|9836.72|9836.72|9836.49|9836.49|0
1654848860000|2022-06-10 08:14:20|9836.45|9836.45|9835.97|9835.97|9836.45|9836.45|9835.75|9835.75|0
1654848870000|2022-06-10 08:14:30|9835.75|9835.75|9835.75|9835.75|9835.75|9835.75|9835.75|9835.75|0
1654848880000|2022-06-10 08:14:40|9835.53|9835.53|9835.53|9835.53|9835.53|9835.53|9835.53|9835.53|0
1654848890000|2022-06-10 08:14:50|9835.68|9835.68|9835.68|9835.68|9835.68|9835.68|9835.68|9835.68|0
1654848900000|2022-06-10 08:15:00|9835.84|9835.84|9835.84|9835.84|9835.84|9835.84|9835.84|9835.84|0
1654848910000|2022-06-10 08:15:10|9835.66|9835.66|9835.89|9835.89|9835.89|9835.89|9835.66|9835.66|0
1654848920000|2022-06-10 08:15:20|9836.35|9836.35|9836.57|9836.57|9837.02|9837.02|9836.35|9836.35|0
1654848940000|2022-06-10 08:15:40|9836.9|9836.9|9836.9|9836.9|9836.9|9836.9|9836.9|9836.9|0
1654848950000|2022-06-10 08:15:50|9836.48|9836.48|9836.48|9836.48|9836.48|9836.48|9836.48|9836.48|0
1654848960000|2022-06-10 08:16:00|9838.04|9838.04|9838.04|9838.04|9838.04|9838.04|9838.04|9838.04|0
1654848970000|2022-06-10 08:16:10|9837.86|9837.86|9839.86|9839.86|9839.86|9839.86|9837.08|9837.08|0
1654848980000|2022-06-10 08:16:20|9840.64|9840.64|9840.64|9840.64|9840.64|9840.64|9840.64|9840.64|0
1654848990000|2022-06-10 08:16:30|9840.5|9840.5|9840.73|9840.73|9840.73|9840.73|9840.5|9840.5|0
1654849000000|2022-06-10 08:16:40|9840.96|9840.96|9840.96|9840.96|9840.96|9840.96|9840.96|9840.96|0
1654849010000|2022-06-10 08:16:50|9841.08|9841.08|9841.08|9841.08|9841.08|9841.08|9841.08|9841.08|0
1654849020000|2022-06-10 08:17:00|9841.22|9841.22|9841.22|9841.22|9841.22|9841.22|9841.22|9841.22|0
1654849030000|2022-06-10 08:17:10|9841.45|9841.45|9841.25|9841.25|9841.71|9841.71|9841.25|9841.25|0
1654849040000|2022-06-10 08:17:20|9841.16|9841.16|9841.16|9841.16|9841.34|9841.34|9841.16|9841.16|0
1654849050000|2022-06-10 08:17:30|9841.56|9841.56|9841.74|9841.74|9841.79|9841.79|9841.56|9841.56|0
1654849060000|2022-06-10 08:17:40|9842.52|9842.52|9842.88|9842.88|9843.3|9843.3|9842.52|9842.52|0
1654849070000|2022-06-10 08:17:50|9842.66|9842.66|9842.66|9842.66|9842.66|9842.66|9842.66|9842.66|0
1654849080000|2022-06-10 08:18:00|9842.57|9842.57|9842.93|9842.93|9842.93|9842.93|9842.57|9842.57|0
1654849090000|2022-06-10 08:18:10|9843.38|9843.38|9843.16|9843.16|9843.38|9843.38|9843.16|9843.16|0
1654849110000|2022-06-10 08:18:30|9842.79|9842.79|9842.79|9842.79|9842.79|9842.79|9842.79|9842.79|0
1654849120000|2022-06-10 08:18:40|9842.91|9842.91|9843.04|9843.04|9843.04|9843.04|9842.91|9842.91|0
1654849130000|2022-06-10 08:18:50|9842.19|9842.19|9841.59|9841.59|9842.19|9842.19|9841.59|9841.59|0
1654849140000|2022-06-10 08:19:00|9841.77|9841.77|9842.79|9842.79|9842.79|9842.79|9841.11|9841.11|0
1654849150000|2022-06-10 08:19:10|9839.59|9839.59|9839.15|9839.15|9839.59|9839.59|9839.15|9839.15|0
1654849160000|2022-06-10 08:19:20|9839.25|9839.25|9839.16|9839.16|9839.25|9839.25|9839.16|9839.16|0
1654849170000|2022-06-10 08:19:30|9839.06|9839.06|9838.69|9838.69|9839.06|9839.06|9838.69|9838.69|0
1654849180000|2022-06-10 08:19:40|9838.16|9838.16|9837.89|9837.89|9838.16|9838.16|9837.89|9837.89|0
1654849190000|2022-06-10 08:19:50|9837.8|9837.8|9837.21|9837.21|9837.8|9837.8|9837.21|9837.21|0
1654849200000|2022-06-10 08:20:00|9837.43|9837.43|9836.61|9836.61|9837.43|9837.43|9835.5|9835.5|0
1654849210000|2022-06-10 08:20:10|9836.43|9836.43|9836.42|9836.42|9836.88|9836.88|9836.42|9836.42|0
1654849220000|2022-06-10 08:20:20|9836.13|9836.13|9835.7|9835.7|9836.13|9836.13|9835.7|9835.7|0
1654849240000|2022-06-10 08:20:40|9835.65|9835.65|9835.65|9835.65|9835.97|9835.97|9835.65|9835.65|0
1654849250000|2022-06-10 08:20:50|9835.87|9835.87|9836.1|9836.1|9836.1|9836.1|9835.87|9835.87|0
1654849270000|2022-06-10 08:21:10|9835.65|9835.65|9835.97|9835.97|9835.97|9835.97|9835.65|9835.65|0
1654849290000|2022-06-10 08:21:30|9834.84|9834.84|9834.84|9834.84|9834.84|9834.84|9834.84|9834.84|0
1654849300000|2022-06-10 08:21:40|9834.22|9834.22|9834.47|9834.47|9834.47|9834.47|9834.22|9834.22|0
1654849310000|2022-06-10 08:21:50|9833.89|9833.89|9832.82|9832.82|9833.89|9833.89|9832.82|9832.82|0
1654849320000|2022-06-10 08:22:00|9832.46|9832.46|9831.8|9831.8|9832.46|9832.46|9831.8|9831.8|0
1654849340000|2022-06-10 08:22:20|9831.02|9831.02|9830.21|9830.21|9831.02|9831.02|9830.21|9830.21|0
1654849360000|2022-06-10 08:22:40|9830.46|9830.46|9831.7|9831.7|9831.7|9831.7|9830.46|9830.46|0
1654849370000|2022-06-10 08:22:50|9831.45|9831.45|9831.83|9831.83|9831.83|9831.83|9831.45|9831.45|0
1654849390000|2022-06-10 08:23:10|9832.61|9832.61|9831.96|9831.96|9832.61|9832.61|9831.96|9831.96|0
1654849400000|2022-06-10 08:23:20|9831.79|9831.79|9830.91|9830.91|9832.01|9832.01|9830.91|9830.91|0
1654849410000|2022-06-10 08:23:30|9830.13|9830.13|9830.1|9830.1|9830.13|9830.13|9829.51|9829.51|0
1654849420000|2022-06-10 08:23:40|9829.87|9829.87|9829.87|9829.87|9829.87|9829.87|9829.87|9829.87|0
1654849430000|2022-06-10 08:23:50|9830.03|9830.03|9830.35|9830.35|9830.35|9830.35|9830.03|9830.03|0
1654849440000|2022-06-10 08:24:00|9830.21|9830.21|9830.67|9830.67|9830.67|9830.67|9829.77|9829.77|0
1654849450000|2022-06-10 08:24:10|9829.89|9829.89|9829.21|9829.21|9829.89|9829.89|9829.21|9829.21|0
1654849460000|2022-06-10 08:24:20|9829.39|9829.39|9829.03|9829.03|9829.39|9829.39|9829.03|9829.03|0
1654849490000|2022-06-10 08:24:50|9828.82|9828.82|9828.82|9828.82|9828.82|9828.82|9828.82|9828.82|0
1654849500000|2022-06-10 08:25:00|9828.39|9828.39|9826.89|9826.89|9828.39|9828.39|9826.66|9826.66|0
1654849510000|2022-06-10 08:25:10|9826.73|9826.73|9825.92|9825.92|9826.73|9826.73|9825.92|9825.92|0
1654849520000|2022-06-10 08:25:20|9825.14|9825.14|9824.19|9824.19|9825.14|9825.14|9824.19|9824.19|0
1654849530000|2022-06-10 08:25:30|9823.83|9823.83|9823.11|9823.11|9823.83|9823.83|9823.11|9823.11|0
1654849540000|2022-06-10 08:25:40|9823.04|9823.04|9823.75|9823.75|9823.75|9823.75|9822.97|9822.97|0
1654849550000|2022-06-10 08:25:50|9823.9|9823.9|9824.41|9824.41|9824.41|9824.41|9823.75|9823.75|0
1654849560000|2022-06-10 08:26:00|9825.07|9825.07|9826.99|9826.99|9826.99|9826.99|9825.07|9825.07|0
1654849570000|2022-06-10 08:26:10|9827.13|9827.13|9827.13|9827.13|9827.13|9827.13|9827.13|9827.13|0
1654849580000|2022-06-10 08:26:20|9827.36|9827.36|9828.83|9828.83|9828.83|9828.83|9827.36|9827.36|0
1654849590000|2022-06-10 08:26:30|9828.61|9828.61|9828.46|9828.46|9828.61|9828.61|9828.19|9828.19|0
1654849600000|2022-06-10 08:26:40|9828.68|9828.68|9828.68|9828.68|9828.68|9828.68|9828.68|9828.68|0
1654849610000|2022-06-10 08:26:50|9828.36|9828.36|9828.5|9828.5|9828.83|9828.83|9828.36|9828.36|0
1654849620000|2022-06-10 08:27:00|9829.16|9829.16|9829.59|9829.59|9829.59|9829.59|9829.16|9829.16|0
1654849630000|2022-06-10 08:27:10|9829.92|9829.92|9829.92|9829.92|9829.92|9829.92|9829.92|9829.92|0
1654849640000|2022-06-10 08:27:20|9829.48|9829.48|9828.45|9828.45|9829.48|9829.48|9828.45|9828.45|0
1654849650000|2022-06-10 08:27:30|9828.05|9828.05|9826.44|9826.44|9828.05|9828.05|9826.43|9826.43|0
1654849660000|2022-06-10 08:27:40|9826.35|9826.35|9826.35|9826.35|9826.35|9826.35|9826.35|9826.35|0
1654849670000|2022-06-10 08:27:50|9826.12|9826.12|9826.12|9826.12|9826.12|9826.12|9826.12|9826.12|0
1654849690000|2022-06-10 08:28:10|9826.28|9826.28|9826.28|9826.28|9826.28|9826.28|9826.28|9826.28|0
1654849700000|2022-06-10 08:28:20|9826.51|9826.51|9826.51|9826.51|9826.51|9826.51|9826.51|9826.51|0
1654849710000|2022-06-10 08:28:30|9826.42|9826.42|9826.42|9826.42|9826.42|9826.42|9826.42|9826.42|0
1654849720000|2022-06-10 08:28:40|9826.87|9826.87|9826.18|9826.18|9826.87|9826.87|9826.18|9826.18|0
1654849730000|2022-06-10 08:28:50|9825.2|9825.2|9825.2|9825.2|9825.2|9825.2|9825.2|9825.2|0
1654849740000|2022-06-10 08:29:00|9824.51|9824.51|9825.26|9825.26|9825.26|9825.26|9824.51|9824.51|0
1654849750000|2022-06-10 08:29:10|9825.17|9825.17|9824.86|9824.86|9825.17|9825.17|9824.86|9824.86|0
1654849760000|2022-06-10 08:29:20|9825.32|9825.32|9825.32|9825.32|9825.32|9825.32|9825.32|9825.32|0
1654849770000|2022-06-10 08:29:30|9825.23|9825.23|9824.73|9824.73|9825.23|9825.23|9824.73|9824.73|0
1654849790000|2022-06-10 08:29:50|9824.35|9824.35|9824.28|9824.28|9824.35|9824.35|9824.28|9824.28|0
1654849800000|2022-06-10 08:30:00|9823.5|9823.5|9823.5|9823.5|9823.5|9823.5|9823.5|9823.5|0
1654849810000|2022-06-10 08:30:10|9823.73|9823.73|9822.2|9822.2|9823.73|9823.73|9822.2|9822.2|0
1654849820000|2022-06-10 08:30:20|9823.18|9823.18|9823.18|9823.18|9823.51|9823.51|9823.18|9823.18|0
1654849830000|2022-06-10 08:30:30|9820.17|9820.17|9819.23|9819.23|9820.17|9820.17|9819.23|9819.23|0
1654849840000|2022-06-10 08:30:40|9819.09|9819.09|9819.09|9819.09|9819.09|9819.09|9819.09|9819.09|0
1654849850000|2022-06-10 08:30:50|9818.77|9818.77|9818.77|9818.77|9818.77|9818.77|9818.77|9818.77|0
1654849870000|2022-06-10 08:31:10|9818.63|9818.63|9818.97|9818.97|9818.97|9818.97|9818.63|9818.63|0
1654849890000|2022-06-10 08:31:30|9819.5|9819.5|9820.81|9820.81|9821.27|9821.27|9819.5|9819.5|0
1654849900000|2022-06-10 08:31:40|9820.9|9820.9|9821.08|9821.08|9821.08|9821.08|9820.9|9820.9|0
1654849910000|2022-06-10 08:31:50|9821.54|9821.54|9821.54|9821.54|9821.54|9821.54|9821.54|9821.54|0
1654849920000|2022-06-10 08:32:00|9821.61|9821.61|9822.8|9822.8|9822.8|9822.8|9821.61|9821.61|0
1654849940000|2022-06-10 08:32:20|9822.63|9822.63|9822.2|9822.2|9822.63|9822.63|9822.2|9822.2|0
1654849950000|2022-06-10 08:32:30|9822.5|9822.5|9822.57|9822.57|9822.57|9822.57|9822.5|9822.5|0
1654849970000|2022-06-10 08:32:50|9822.34|9822.34|9821.09|9821.09|9823.03|9823.03|9821.09|9821.09|0
1654850000000|2022-06-10 08:33:20|9820.4|9820.4|9820.4|9820.4|9820.4|9820.4|9820.4|9820.4|0
1654850020000|2022-06-10 08:33:40|9820.72|9820.72|9820.72|9820.72|9820.72|9820.72|9820.72|9820.72|0
1654850040000|2022-06-10 08:34:00|9819.98|9819.98|9819.98|9819.98|9819.98|9819.98|9819.98|9819.98|0
1654850060000|2022-06-10 08:34:20|9819.32|9819.32|9817.88|9817.88|9819.32|9819.32|9817.88|9817.88|0
1654850070000|2022-06-10 08:34:30|9818.31|9818.31|9819.64|9819.64|9819.64|9819.64|9818.08|9818.08|0
1654850080000|2022-06-10 08:34:40|9819.74|9819.74|9819.74|9819.74|9819.74|9819.74|9819.74|9819.74|0
1654850100000|2022-06-10 08:35:00|9819.96|9819.96|9819.96|9819.96|9819.96|9819.96|9819.96|9819.96|0
1654850110000|2022-06-10 08:35:10|9820.19|9820.19|9821.48|9821.48|9821.48|9821.48|9820.19|9820.19|0
1654850120000|2022-06-10 08:35:20|9821.66|9821.66|9821.94|9821.94|9822.17|9822.17|9821.48|9821.48|0
1654850130000|2022-06-10 08:35:30|9821.51|9821.51|9819.55|9819.55|9821.51|9821.51|9819.55|9819.55|0
1654850140000|2022-06-10 08:35:40|9819.18|9819.18|9819.18|9819.18|9819.18|9819.18|9819.18|9819.18|0
1654850150000|2022-06-10 08:35:50|9819.4|9819.4|9819.4|9819.4|9819.4|9819.4|9819.4|9819.4|0
1654850160000|2022-06-10 08:36:00|9819.53|9819.53|9819.75|9819.75|9819.99|9819.99|9819.53|9819.53|0
1654850170000|2022-06-10 08:36:10|9819.52|9819.52|9819.2|9819.2|9819.52|9819.52|9819.2|9819.2|0
1654850180000|2022-06-10 08:36:20|9819.38|9819.38|9819.38|9819.38|9819.38|9819.38|9819.38|9819.38|0
1654850190000|2022-06-10 08:36:30|9819.15|9819.15|9818.72|9818.72|9819.15|9819.15|9818.72|9818.72|0
1654850200000|2022-06-10 08:36:40|9818.85|9818.85|9819.08|9819.08|9819.08|9819.08|9818.85|9818.85|0
1654850210000|2022-06-10 08:36:50|9818.6|9818.6|9817.75|9817.75|9818.6|9818.6|9817.75|9817.75|0
1654850230000|2022-06-10 08:37:10|9817.97|9817.97|9817.97|9817.97|9817.97|9817.97|9817.97|9817.97|0
1654850250000|2022-06-10 08:37:30|9818.15|9818.15|9818.15|9818.15|9818.15|9818.15|9818.15|9818.15|0
1654850270000|2022-06-10 08:37:50|9817.74|9817.74|9819.16|9819.16|9819.16|9819.16|9817.74|9817.74|0
1654850280000|2022-06-10 08:38:00|9819.38|9819.38|9819.38|9819.38|9820.16|9820.16|9819.38|9819.38|0
1654850290000|2022-06-10 08:38:10|9819.2|9819.2|9818.76|9818.76|9819.2|9819.2|9818.76|9818.76|0
1654850330000|2022-06-10 08:38:50|9818.08|9818.08|9818.08|9818.08|9818.08|9818.08|9818.08|9818.08|0
1654850340000|2022-06-10 08:39:00|9818.35|9818.35|9818.9|9818.9|9818.9|9818.9|9818.35|9818.35|0
1654850350000|2022-06-10 08:39:10|9819.25|9819.25|9819.45|9819.45|9819.45|9819.45|9819.25|9819.25|0
1654850360000|2022-06-10 08:39:20|9819.55|9819.55|9819.55|9819.55|9819.55|9819.55|9819.55|9819.55|0
1654850370000|2022-06-10 08:39:30|9819.32|9819.32|9817.69|9817.69|9819.32|9819.32|9817.69|9817.69|0
1654850380000|2022-06-10 08:39:40|9817.44|9817.44|9817.44|9817.44|9817.44|9817.44|9817.44|9817.44|0
1654850390000|2022-06-10 08:39:50|9817.67|9817.67|9817.67|9817.67|9817.67|9817.67|9817.67|9817.67|0
1654850400000|2022-06-10 08:40:00|9818.12|9818.12|9818.12|9818.12|9818.12|9818.12|9818.12|9818.12|0
1654850410000|2022-06-10 08:40:10|9817.8|9817.8|9817.48|9817.48|9817.8|9817.8|9817.48|9817.48|0
1654850420000|2022-06-10 08:40:20|9817.26|9817.26|9817.35|9817.35|9817.35|9817.35|9817.26|9817.26|0
1654850450000|2022-06-10 08:40:50|9816.67|9816.67|9816.44|9816.44|9816.67|9816.67|9816.44|9816.44|0
1654850470000|2022-06-10 08:41:10|9816.37|9816.37|9816.37|9816.37|9816.37|9816.37|9816.37|9816.37|0
1654850510000|2022-06-10 08:41:50|9816.8|9816.8|9815.84|9815.84|9816.8|9816.8|9815.84|9815.84|0
1654850520000|2022-06-10 08:42:00|9816.3|9816.3|9816.3|9816.3|9816.3|9816.3|9816.3|9816.3|0
1654850540000|2022-06-10 08:42:20|9815.84|9815.84|9816.32|9816.32|9816.32|9816.32|9815.84|9815.84|0
1654850550000|2022-06-10 08:42:30|9815.9|9815.9|9814.61|9814.61|9815.9|9815.9|9814.61|9814.61|0
1654850570000|2022-06-10 08:42:50|9813.3|9813.3|9813.3|9813.3|9813.3|9813.3|9813.3|9813.3|0
1654850590000|2022-06-10 08:43:10|9812.68|9812.68|9812.68|9812.68|9812.68|9812.68|9812.68|9812.68|0
1654850620000|2022-06-10 08:43:40|9812.54|9812.54|9812.54|9812.54|9812.54|9812.54|9812.54|9812.54|0
1654850630000|2022-06-10 08:43:50|9814.1|9814.1|9814.1|9814.1|9814.1|9814.1|9814.1|9814.1|0
1654850640000|2022-06-10 08:44:00|9813.88|9813.88|9813.88|9813.88|9813.88|9813.88|9813.88|9813.88|0
1654850650000|2022-06-10 08:44:10|9814.5|9814.5|9814.76|9814.76|9815.08|9815.08|9814.5|9814.5|0
1654850670000|2022-06-10 08:44:30|9815.2|9815.2|9815.62|9815.62|9815.62|9815.62|9815.2|9815.2|0
1654850680000|2022-06-10 08:44:40|9816.12|9816.12|9816.48|9816.48|9816.48|9816.48|9815.94|9815.94|0
1654850700000|2022-06-10 08:45:00|9816.66|9816.66|9817.79|9817.79|9817.79|9817.79|9816.66|9816.66|0
1654850710000|2022-06-10 08:45:10|9818.23|9818.23|9818.47|9818.47|9818.47|9818.47|9818.23|9818.23|0
1654850720000|2022-06-10 08:45:20|9818.91|9818.91|9821.67|9821.67|9821.9|9821.9|9818.91|9818.91|0
1654850730000|2022-06-10 08:45:30|9822.1|9822.1|9821.92|9821.92|9822.1|9822.1|9821.92|9821.92|0
1654850740000|2022-06-10 08:45:40|9821.69|9821.69|9821.23|9821.23|9821.69|9821.69|9821.23|9821.23|0
1654850770000|2022-06-10 08:46:10|9821.37|9821.37|9821.37|9821.37|9821.37|9821.37|9821.37|9821.37|0
1654850780000|2022-06-10 08:46:20|9821.14|9821.14|9821.39|9821.39|9821.39|9821.39|9821.14|9821.14|0
1654850800000|2022-06-10 08:46:40|9822.08|9822.08|9822.08|9822.08|9822.08|9822.08|9822.08|9822.08|0
1654850830000|2022-06-10 08:47:10|9821.44|9821.44|9821.44|9821.44|9821.44|9821.44|9821.44|9821.44|0
1654850840000|2022-06-10 08:47:20|9821.28|9821.28|9821.35|9821.35|9821.35|9821.35|9821.12|9821.12|0
1654850850000|2022-06-10 08:47:30|9821.2|9821.2|9821.2|9821.2|9821.2|9821.2|9821.2|9821.2|0
1654850870000|2022-06-10 08:47:50|9821.98|9821.98|9823.03|9823.03|9823.03|9823.03|9821.98|9821.98|0
1654850880000|2022-06-10 08:48:00|9823.88|9823.88|9823.88|9823.88|9823.88|9823.88|9823.88|9823.88|0
1654850890000|2022-06-10 08:48:10|9823.81|9823.81|9823.63|9823.63|9823.81|9823.81|9823.24|9823.24|0
1654850900000|2022-06-10 08:48:20|9823.13|9823.13|9823.13|9823.13|9823.13|9823.13|9823.13|9823.13|0
1654850910000|2022-06-10 08:48:30|9823.36|9823.36|9824|9824|9824|9824|9823.36|9823.36|0
1654850940000|2022-06-10 08:49:00|9824.24|9824.24|9824.38|9824.38|9824.38|9824.38|9824.24|9824.24|0
1654850950000|2022-06-10 08:49:10|9824.29|9824.29|9824.4|9824.4|9824.55|9824.55|9824.11|9824.11|0
1654850960000|2022-06-10 08:49:20|9823.96|9823.96|9823.96|9823.96|9823.96|9823.96|9823.96|9823.96|0
1654850970000|2022-06-10 08:49:30|9823.77|9823.77|9824.17|9824.17|9824.17|9824.17|9823.77|9823.77|0
1654850980000|2022-06-10 08:49:40|9824.41|9824.41|9824.57|9824.57|9824.57|9824.57|9824.41|9824.41|0
1654850990000|2022-06-10 08:49:50|9824.32|9824.32|9824.1|9824.1|9824.32|9824.32|9824.1|9824.1|0
1654851010000|2022-06-10 08:50:10|9824.01|9824.01|9823.48|9823.48|9824.01|9824.01|9823.48|9823.48|0
1654851020000|2022-06-10 08:50:20|9823.39|9823.39|9823.08|9823.08|9823.39|9823.39|9823.08|9823.08|0
1654851040000|2022-06-10 08:50:40|9822.99|9822.99|9823.39|9823.39|9823.39|9823.39|9822.9|9822.9|0
1654851050000|2022-06-10 08:50:50|9823.22|9823.22|9823.74|9823.74|9824.36|9824.36|9822.89|9822.89|0
1654851060000|2022-06-10 08:51:00|9824.01|9824.01|9823.74|9823.74|9824.6|9824.6|9823.74|9823.74|0
1654851070000|2022-06-10 08:51:10|9823.27|9823.27|9823.95|9823.95|9823.95|9823.95|9823.27|9823.27|0
1654851080000|2022-06-10 08:51:20|9824.65|9824.65|9825.62|9825.62|9825.62|9825.62|9824.65|9824.65|0
1654851090000|2022-06-10 08:51:30|9826.11|9826.11|9825.93|9825.93|9826.11|9826.11|9825.93|9825.93|0
1654851100000|2022-06-10 08:51:40|9826.09|9826.09|9826.19|9826.19|9826.19|9826.19|9826.09|9826.09|0
1654851120000|2022-06-10 08:52:00|9826.37|9826.37|9826.13|9826.13|9826.37|9826.37|9825.88|9825.88|0
1654851130000|2022-06-10 08:52:10|9825.95|9825.95|9825.17|9825.17|9825.95|9825.95|9824.8|9824.8|0
1654851150000|2022-06-10 08:52:30|9825.4|9825.4|9825.17|9825.17|9825.4|9825.4|9825.17|9825.17|0
1654851160000|2022-06-10 08:52:40|9825.4|9825.4|9825.55|9825.55|9825.55|9825.55|9825.4|9825.4|0
1654851170000|2022-06-10 08:52:50|9825.88|9825.88|9825.88|9825.88|9825.88|9825.88|9825.88|9825.88|0
1654851180000|2022-06-10 08:53:00|9826.12|9826.12|9826.12|9826.12|9826.12|9826.12|9826.12|9826.12|0
1654851190000|2022-06-10 08:53:10|9826.35|9826.35|9826.35|9826.35|9826.35|9826.35|9826.35|9826.35|0
1654851200000|2022-06-10 08:53:20|9825.9|9825.9|9825.67|9825.67|9825.9|9825.9|9825.67|9825.67|0
1654851210000|2022-06-10 08:53:30|9825.76|9825.76|9825.52|9825.52|9825.76|9825.76|9825.52|9825.52|0
1654851220000|2022-06-10 08:53:40|9824.29|9824.29|9824.07|9824.07|9824.29|9824.29|9824.07|9824.07|0
1654851240000|2022-06-10 08:54:00|9824.15|9824.15|9824.32|9824.32|9824.58|9824.58|9824.15|9824.15|0
1654851250000|2022-06-10 08:54:10|9823.95|9823.95|9824.29|9824.29|9824.29|9824.29|9823.95|9823.95|0
1654851260000|2022-06-10 08:54:20|9824.34|9824.34|9820.85|9820.85|9824.34|9824.34|9820.85|9820.85|0
1654851270000|2022-06-10 08:54:30|9819.29|9819.29|9819.09|9819.09|9819.29|9819.29|9819.09|9819.09|0
1654851280000|2022-06-10 08:54:40|9818.94|9818.94|9818.94|9818.94|9818.94|9818.94|9818.94|9818.94|0
1654851290000|2022-06-10 08:54:50|9818.03|9818.03|9818.98|9818.98|9818.98|9818.98|9818.03|9818.03|0
1654851310000|2022-06-10 08:55:10|9819.34|9819.34|9819.34|9819.34|9819.34|9819.34|9819.34|9819.34|0
1654851330000|2022-06-10 08:55:30|9819.56|9819.56|9819.21|9819.21|9819.56|9819.56|9819.21|9819.21|0
1654851340000|2022-06-10 08:55:40|9818.96|9818.96|9818.96|9818.96|9818.96|9818.96|9818.96|9818.96|0
1654851360000|2022-06-10 08:56:00|9819.24|9819.24|9820.32|9820.32|9820.32|9820.32|9819.24|9819.24|0
1654851370000|2022-06-10 08:56:10|9820.18|9820.18|9820.32|9820.32|9820.74|9820.74|9820.18|9820.18|0
1654851380000|2022-06-10 08:56:20|9820.74|9820.74|9820.74|9820.74|9820.74|9820.74|9820.74|9820.74|0
1654851390000|2022-06-10 08:56:30|9819.83|9819.83|9819.83|9819.83|9819.83|9819.83|9819.83|9819.83|0
1654851400000|2022-06-10 08:56:40|9818.62|9818.62|9818.62|9818.62|9818.62|9818.62|9818.62|9818.62|0
1654851420000|2022-06-10 08:57:00|9818.39|9818.39|9818.43|9818.43|9819.07|9819.07|9818.39|9818.39|0
1654851430000|2022-06-10 08:57:10|9818.27|9818.27|9817.9|9817.9|9818.27|9818.27|9817.9|9817.9|0
1654851450000|2022-06-10 08:57:30|9818.36|9818.36|9818.36|9818.36|9818.36|9818.36|9818.36|9818.36|0
1654851480000|2022-06-10 08:58:00|9819.14|9819.14|9819.14|9819.14|9819.14|9819.14|9819.14|9819.14|0
1654851490000|2022-06-10 08:58:10|9819.06|9819.06|9818.27|9818.27|9819.28|9819.28|9818.27|9818.27|0
1654851500000|2022-06-10 08:58:20|9818.15|9818.15|9817.36|9817.36|9818.15|9818.15|9817.36|9817.36|0
1654851510000|2022-06-10 08:58:30|9817.14|9817.14|9816.97|9816.97|9817.34|9817.34|9816.52|9816.52|0
1654851520000|2022-06-10 08:58:40|9816.79|9816.79|9816.75|9816.75|9817.53|9817.53|9816.75|9816.75|0
1654851530000|2022-06-10 08:58:50|9816.53|9816.53|9816.53|9816.53|9816.75|9816.75|9816.53|9816.53|0
1654851550000|2022-06-10 08:59:10|9816.7|9816.7|9818.4|9818.4|9818.62|9818.62|9816.7|9816.7|0
1654851570000|2022-06-10 08:59:30|9818.35|9818.35|9818.35|9818.35|9818.35|9818.35|9818.35|9818.35|0
1654851600000|2022-06-10 09:00:00|9818.13|9818.13|9818.13|9818.13|9818.13|9818.13|9818.13|9818.13|0
1654851610000|2022-06-10 09:00:10|9818.8|9818.8|9817.58|9817.58|9819.21|9819.21|9817.49|9817.49|0
1654851620000|2022-06-10 09:00:20|9817.35|9817.35|9817.35|9817.35|9817.35|9817.35|9817.35|9817.35|0
1654851630000|2022-06-10 09:00:30|9817.68|9817.68|9817.68|9817.68|9817.68|9817.68|9817.68|9817.68|0
1654851650000|2022-06-10 09:00:50|9817.92|9817.92|9819.7|9819.7|9819.7|9819.7|9817.92|9817.92|0
1654851660000|2022-06-10 09:01:00|9820.03|9820.03|9820.03|9820.03|9820.03|9820.03|9820.03|9820.03|0
1654851670000|2022-06-10 09:01:10|9820.36|9820.36|9820.36|9820.36|9820.36|9820.36|9820.36|9820.36|0
1654851680000|2022-06-10 09:01:20|9821.14|9821.14|9821.46|9821.46|9821.46|9821.46|9821.14|9821.14|0
1654851690000|2022-06-10 09:01:30|9821.24|9821.24|9821.24|9821.24|9821.24|9821.24|9821.24|9821.24|0
1654851700000|2022-06-10 09:01:40|9821.46|9821.46|9821.83|9821.83|9821.83|9821.83|9821.46|9821.46|0
1654851710000|2022-06-10 09:01:50|9821.74|9821.74|9822.66|9822.66|9822.66|9822.66|9821.74|9821.74|0
1654851720000|2022-06-10 09:02:00|9822.89|9822.89|9824.12|9824.12|9824.12|9824.12|9822.66|9822.66|0
1654851730000|2022-06-10 09:02:10|9824.35|9824.35|9825.28|9825.28|9825.33|9825.33|9824.35|9824.35|0
1654851750000|2022-06-10 09:02:30|9825.18|9825.18|9825.18|9825.18|9825.18|9825.18|9825.18|9825.18|0
1654851760000|2022-06-10 09:02:40|9824.96|9824.96|9824.3|9824.3|9824.96|9824.96|9824.3|9824.3|0
1654851800000|2022-06-10 09:03:20|9823.95|9823.95|9823.47|9823.47|9823.95|9823.95|9823.47|9823.47|0
1654851810000|2022-06-10 09:03:30|9823.33|9823.33|9823.59|9823.59|9823.59|9823.59|9823.33|9823.33|0
1654851840000|2022-06-10 09:04:00|9823.36|9823.36|9823.36|9823.36|9823.59|9823.59|9823.36|9823.36|0
1654851850000|2022-06-10 09:04:10|9822.94|9822.94|9822.14|9822.14|9822.94|9822.94|9822.14|9822.14|0
1654851860000|2022-06-10 09:04:20|9821.71|9821.71|9821.71|9821.71|9821.71|9821.71|9821.71|9821.71|0
1654851870000|2022-06-10 09:04:30|9821.51|9821.51|9821.08|9821.08|9821.51|9821.51|9821.08|9821.08|0
1654851890000|2022-06-10 09:04:50|9820.9|9820.9|9820.9|9820.9|9820.9|9820.9|9820.9|9820.9|0
1654851900000|2022-06-10 09:05:00|9821.13|9821.13|9821.13|9821.13|9821.13|9821.13|9821.13|9821.13|0
1654851920000|2022-06-10 09:05:20|9822.41|9822.41|9822.2|9822.2|9822.41|9822.41|9821.98|9821.98|0
1654851930000|2022-06-10 09:05:30|9822.95|9822.95|9822.95|9822.95|9822.95|9822.95|9822.95|9822.95|0
1654851940000|2022-06-10 09:05:40|9822.16|9822.16|9824.51|9824.51|9824.51|9824.51|9822.16|9822.16|0
1654851950000|2022-06-10 09:05:50|9824.01|9824.01|9824.44|9824.44|9824.44|9824.44|9824.01|9824.01|0
1654851960000|2022-06-10 09:06:00|9825.29|9825.29|9825.29|9825.29|9825.29|9825.29|9825.29|9825.29|0
1654851970000|2022-06-10 09:06:10|9825.66|9825.66|9827.32|9827.32|9827.32|9827.32|9825.66|9825.66|0
1654851980000|2022-06-10 09:06:20|9828|9828|9828|9828|9828|9828|9828|9828|0
1654851990000|2022-06-10 09:06:30|9828.45|9828.45|9828.45|9828.45|9828.45|9828.45|9828.45|9828.45|0
1654852000000|2022-06-10 09:06:40|9828.55|9828.55|9828.82|9828.82|9828.82|9828.82|9828.55|9828.55|0
1654852020000|2022-06-10 09:07:00|9829.27|9829.27|9829.27|9829.27|9829.27|9829.27|9829.27|9829.27|0
1654852030000|2022-06-10 09:07:10|9830.14|9830.14|9830.38|9830.38|9830.38|9830.38|9830.14|9830.14|0
1654852040000|2022-06-10 09:07:20|9830.82|9830.82|9831.5|9831.5|9831.5|9831.5|9830.82|9830.82|0
1654852050000|2022-06-10 09:07:30|9831.15|9831.15|9831.01|9831.01|9831.15|9831.15|9831.01|9831.01|0
1654852060000|2022-06-10 09:07:40|9830.86|9830.86|9830.86|9830.86|9830.86|9830.86|9830.86|9830.86|0
1654852090000|2022-06-10 09:08:10|9830.01|9830.01|9830.01|9830.01|9830.01|9830.01|9830.01|9830.01|0
1654852100000|2022-06-10 09:08:20|9829.83|9829.83|9829.83|9829.83|9829.83|9829.83|9829.83|9829.83|0
1654852110000|2022-06-10 09:08:30|9831.39|9831.39|9829.64|9829.64|9831.39|9831.39|9828.56|9828.56|0
1654852140000|2022-06-10 09:09:00|9829.32|9829.32|9829.32|9829.32|9829.32|9829.32|9829.32|9829.32|0
1654852150000|2022-06-10 09:09:10|9828.44|9828.44|9828.44|9828.44|9828.44|9828.44|9828.44|9828.44|0
1654852160000|2022-06-10 09:09:20|9828.22|9828.22|9828.22|9828.22|9828.22|9828.22|9828.12|9828.12|0
1654852180000|2022-06-10 09:09:40|9828.46|9828.46|9828.46|9828.46|9828.46|9828.46|9828.46|9828.46|0
1654852210000|2022-06-10 09:10:10|9827.68|9827.68|9824.98|9824.98|9827.68|9827.68|9824.98|9824.98|0
1654852220000|2022-06-10 09:10:20|9824.52|9824.52|9824.52|9824.52|9824.52|9824.52|9824.52|9824.52|0
1654852240000|2022-06-10 09:10:40|9823.74|9823.74|9823.29|9823.29|9823.74|9823.74|9823.29|9823.29|0
1654852250000|2022-06-10 09:10:50|9822.92|9822.92|9822.14|9822.14|9822.92|9822.92|9822.14|9822.14|0
1654852260000|2022-06-10 09:11:00|9822.92|9822.92|9822.92|9822.92|9822.92|9822.92|9822.92|9822.92|0
1654852270000|2022-06-10 09:11:10|9823.14|9823.14|9824.43|9824.43|9824.43|9824.43|9823.14|9823.14|0
1654852280000|2022-06-10 09:11:20|9824.21|9824.21|9824.42|9824.42|9824.42|9824.42|9823.99|9823.99|0
1654852310000|2022-06-10 09:11:50|9824.65|9824.65|9824.05|9824.05|9824.65|9824.65|9824.05|9824.05|0
1654852330000|2022-06-10 09:12:10|9824.48|9824.48|9824.48|9824.48|9824.48|9824.48|9824.48|9824.48|0
1654852340000|2022-06-10 09:12:20|9824.71|9824.71|9823.83|9823.83|9824.71|9824.71|9823.83|9823.83|0
1654852350000|2022-06-10 09:12:30|9823.92|9823.92|9823.92|9823.92|9823.92|9823.92|9823.92|9823.92|0
1654852360000|2022-06-10 09:12:40|9824.45|9824.45|9824.45|9824.45|9824.45|9824.45|9824.45|9824.45|0
1654852370000|2022-06-10 09:12:50|9824.27|9824.27|9824.27|9824.27|9824.27|9824.27|9824.27|9824.27|0
1654852380000|2022-06-10 09:13:00|9823.92|9823.92|9824.17|9824.17|9824.17|9824.17|9823.8|9823.8|0
1654852390000|2022-06-10 09:13:10|9823.51|9823.51|9823.19|9823.19|9823.51|9823.51|9823.19|9823.19|0
1654852400000|2022-06-10 09:13:20|9823.44|9823.44|9824.43|9824.43|9824.43|9824.43|9823.44|9823.44|0
1654852410000|2022-06-10 09:13:30|9824.34|9824.34|9824.34|9824.34|9824.34|9824.34|9824.34|9824.34|0
1654852420000|2022-06-10 09:13:40|9823.99|9823.99|9823.81|9823.81|9823.99|9823.99|9823.81|9823.81|0
1654852430000|2022-06-10 09:13:50|9823.72|9823.72|9824.24|9824.24|9824.24|9824.24|9822.94|9822.94|0
1654852440000|2022-06-10 09:14:00|9824.42|9824.42|9824.42|9824.42|9824.42|9824.42|9824.42|9824.42|0
1654852450000|2022-06-10 09:14:10|9824.5|9824.5|9824.5|9824.5|9824.5|9824.5|9824.5|9824.5|0
1654852460000|2022-06-10 09:14:20|9824.59|9824.59|9825.9|9825.9|9825.9|9825.9|9824.59|9824.59|0
1654852470000|2022-06-10 09:14:30|9826.27|9826.27|9826.18|9826.18|9826.45|9826.45|9826.18|9826.18|0
1654852480000|2022-06-10 09:14:40|9826.09|9826.09|9827.99|9827.99|9828.4|9828.4|9826.09|9826.09|0
1654852490000|2022-06-10 09:14:50|9827.85|9827.85|9826.71|9826.71|9827.85|9827.85|9826.71|9826.71|0
1654852500000|2022-06-10 09:15:00|9826.94|9826.94|9827.08|9827.08|9827.17|9827.17|9826.94|9826.94|0
1654852510000|2022-06-10 09:15:10|9826.76|9826.76|9826.76|9826.76|9826.76|9826.76|9826.76|9826.76|0
1654852520000|2022-06-10 09:15:20|9826.62|9826.62|9826.62|9826.62|9826.62|9826.62|9826.62|9826.62|0
1654852530000|2022-06-10 09:15:30|9826.98|9826.98|9827.13|9827.13|9827.33|9827.33|9826.98|9826.98|0
1654852540000|2022-06-10 09:15:40|9826.76|9826.76|9826.53|9826.53|9826.76|9826.76|9826.53|9826.53|0
1654852560000|2022-06-10 09:16:00|9826.97|9826.97|9826.97|9826.97|9826.97|9826.97|9826.97|9826.97|0
1654852570000|2022-06-10 09:16:10|9826.88|9826.88|9826.88|9826.88|9826.88|9826.88|9826.88|9826.88|0
1654852590000|2022-06-10 09:16:30|9827.36|9827.36|9827.36|9827.36|9827.36|9827.36|9827.36|9827.36|0
1654852600000|2022-06-10 09:16:40|9827.5|9827.5|9827.25|9827.25|9827.5|9827.5|9827.25|9827.25|0
1654852610000|2022-06-10 09:16:50|9827.48|9827.48|9827.39|9827.39|9827.48|9827.48|9827.39|9827.39|0
1654852620000|2022-06-10 09:17:00|9827.23|9827.23|9827.52|9827.52|9827.52|9827.52|9827.23|9827.23|0
1654852630000|2022-06-10 09:17:10|9827.7|9827.7|9827.7|9827.7|9827.7|9827.7|9827.7|9827.7|0
1654852640000|2022-06-10 09:17:20|9827.86|9827.86|9828.28|9828.28|9828.28|9828.28|9827.86|9827.86|0
1654852660000|2022-06-10 09:17:40|9828.45|9828.45|9828.45|9828.45|9828.45|9828.45|9828.45|9828.45|0
1654852670000|2022-06-10 09:17:50|9827.91|9827.91|9827.91|9827.91|9827.91|9827.91|9827.91|9827.91|0
1654852680000|2022-06-10 09:18:00|9827.41|9827.41|9824.92|9824.92|9827.41|9827.41|9824.5|9824.5|0
1654852700000|2022-06-10 09:18:20|9825.17|9825.17|9825.23|9825.23|9825.42|9825.42|9825.17|9825.17|0
1654852710000|2022-06-10 09:18:30|9824.57|9824.57|9824.57|9824.57|9824.57|9824.57|9824.57|9824.57|0
1654852720000|2022-06-10 09:18:40|9825|9825|9825.09|9825.09|9825.43|9825.43|9824.9|9824.9|0
1654852730000|2022-06-10 09:18:50|9825.38|9825.38|9825.79|9825.79|9825.79|9825.79|9825.38|9825.38|0
1654852740000|2022-06-10 09:19:00|9825.98|9825.98|9825.76|9825.76|9825.98|9825.98|9825.76|9825.76|0
1654852750000|2022-06-10 09:19:10|9825.89|9825.89|9827.33|9827.33|9828.11|9828.11|9825.76|9825.76|0
1654852760000|2022-06-10 09:19:20|9827.52|9827.52|9827.52|9827.52|9827.52|9827.52|9827.52|9827.52|0
1654852790000|2022-06-10 09:19:50|9827.25|9827.25|9827.25|9827.25|9827.25|9827.25|9827.25|9827.25|0
1654852820000|2022-06-10 09:20:20|9827.02|9827.02|9827.02|9827.02|9827.14|9827.14|9827.02|9827.02|0
1654852830000|2022-06-10 09:20:30|9826.8|9826.8|9826.8|9826.8|9826.8|9826.8|9826.8|9826.8|0
1654852850000|2022-06-10 09:20:50|9826.66|9826.66|9826.66|9826.66|9826.66|9826.66|9826.66|9826.66|0
1654852860000|2022-06-10 09:21:00|9826.44|9826.44|9826.44|9826.44|9826.44|9826.44|9826.44|9826.44|0
1654852880000|2022-06-10 09:21:20|9826.26|9826.26|9826.26|9826.26|9826.26|9826.26|9826.26|9826.26|0
1654852890000|2022-06-10 09:21:30|9825.68|9825.68|9826.46|9826.46|9826.71|9826.71|9825.68|9825.68|0
1654852900000|2022-06-10 09:21:40|9826.3|9826.3|9826.3|9826.3|9826.3|9826.3|9826.3|9826.3|0
1654852910000|2022-06-10 09:21:50|9826.8|9826.8|9826.58|9826.58|9826.8|9826.8|9826.58|9826.58|0
1654852920000|2022-06-10 09:22:00|9825.8|9825.8|9825.8|9825.8|9825.8|9825.8|9825.8|9825.8|0
1654852930000|2022-06-10 09:22:10|9825.56|9825.56|9825.21|9825.21|9825.56|9825.56|9825.03|9825.03|0
1654852940000|2022-06-10 09:22:20|9825.03|9825.03|9825.03|9825.03|9825.03|9825.03|9825.03|9825.03|0
1654852950000|2022-06-10 09:22:30|9823.73|9823.73|9821.82|9821.82|9823.73|9823.73|9821.82|9821.82|0
1654852960000|2022-06-10 09:22:40|9822.19|9822.19|9822.19|9822.19|9822.19|9822.19|9822.19|9822.19|0
1654852970000|2022-06-10 09:22:50|9822.44|9822.44|9822.75|9822.75|9822.75|9822.75|9822.31|9822.31|0
1654852980000|2022-06-10 09:23:00|9822.62|9822.62|9822.03|9822.03|9822.62|9822.62|9822.03|9822.03|0
1654852990000|2022-06-10 09:23:10|9821.58|9821.58|9821.58|9821.58|9821.58|9821.58|9821.58|9821.58|0
1654853010000|2022-06-10 09:23:30|9821.24|9821.24|9821.61|9821.61|9821.61|9821.61|9821.16|9821.16|0
1654853020000|2022-06-10 09:23:40|9821.51|9821.51|9821.51|9821.51|9821.51|9821.51|9821.51|9821.51|0
1654853040000|2022-06-10 09:24:00|9821.96|9821.96|9821.96|9821.96|9821.96|9821.96|9821.96|9821.96|0
1654853070000|2022-06-10 09:24:30|9822.08|9822.08|9822.21|9822.21|9822.21|9822.21|9822.08|9822.08|0
1654853100000|2022-06-10 09:25:00|9822.38|9822.38|9822.38|9822.38|9822.38|9822.38|9822.38|9822.38|0
1654853110000|2022-06-10 09:25:10|9822.84|9822.84|9822.38|9822.38|9822.84|9822.84|9822.38|9822.38|0
1654853120000|2022-06-10 09:25:20|9821.6|9821.6|9821.6|9821.6|9821.6|9821.6|9821.6|9821.6|0
1654853130000|2022-06-10 09:25:30|9821.83|9821.83|9821.83|9821.83|9821.83|9821.83|9821.83|9821.83|0
1654853140000|2022-06-10 09:25:40|9822.01|9822.01|9822.77|9822.77|9822.77|9822.77|9821.66|9821.66|0
1654853150000|2022-06-10 09:25:50|9822.94|9822.94|9822.77|9822.77|9822.94|9822.94|9822.77|9822.77|0
1654853160000|2022-06-10 09:26:00|9822.59|9822.59|9822.59|9822.59|9822.59|9822.59|9822.59|9822.59|0
1654853170000|2022-06-10 09:26:10|9822.77|9822.77|9822.77|9822.77|9822.77|9822.77|9822.77|9822.77|0
1654853200000|2022-06-10 09:26:40|9822.32|9822.32|9822.32|9822.32|9822.32|9822.32|9822.32|9822.32|0
1654853210000|2022-06-10 09:26:50|9822.14|9822.14|9822.29|9822.29|9822.29|9822.29|9822.14|9822.14|0
1654853230000|2022-06-10 09:27:10|9821.88|9821.88|9821.88|9821.88|9821.88|9821.88|9821.88|9821.88|0
1654853240000|2022-06-10 09:27:20|9821.44|9821.44|9821.44|9821.44|9821.44|9821.44|9821.44|9821.44|0
1654853250000|2022-06-10 09:27:30|9821.26|9821.26|9821.08|9821.08|9821.26|9821.26|9821.08|9821.08|0
1654853260000|2022-06-10 09:27:40|9820.51|9820.51|9820.51|9820.51|9820.51|9820.51|9820.51|9820.51|0
1654853280000|2022-06-10 09:28:00|9820.73|9820.73|9820.73|9820.73|9820.73|9820.73|9820.65|9820.65|0
1654853290000|2022-06-10 09:28:10|9820.8|9820.8|9820.62|9820.62|9820.8|9820.8|9820.62|9820.62|0
1654853300000|2022-06-10 09:28:20|9820.4|9820.4|9820.08|9820.08|9820.4|9820.4|9820.08|9820.08|0
1654853310000|2022-06-10 09:28:30|9820.16|9820.16|9820.16|9820.16|9820.16|9820.16|9820.16|9820.16|0
1654853320000|2022-06-10 09:28:40|9820.58|9820.58|9821.36|9821.36|9821.36|9821.36|9820.58|9820.58|0
1654853330000|2022-06-10 09:28:50|9821.61|9821.61|9821.61|9821.61|9821.61|9821.61|9821.61|9821.61|0
1654853340000|2022-06-10 09:29:00|9821.77|9821.77|9821.77|9821.77|9821.77|9821.77|9821.77|9821.77|0
1654853350000|2022-06-10 09:29:10|9822|9822|9819.15|9819.15|9822|9822|9819.15|9819.15|0
1654853360000|2022-06-10 09:29:20|9818.93|9818.93|9818.71|9818.71|9818.93|9818.93|9818.71|9818.71|0
1654853370000|2022-06-10 09:29:30|9819.14|9819.14|9819.27|9819.27|9819.27|9819.27|9819.14|9819.14|0
1654853390000|2022-06-10 09:29:50|9818.84|9818.84|9818.84|9818.84|9818.84|9818.84|9818.84|9818.84|0
1654853400000|2022-06-10 09:30:00|9818.62|9818.62|9819.7|9819.7|9819.7|9819.7|9818.62|9818.62|0
1654853410000|2022-06-10 09:30:10|9819.93|9819.93|9819.92|9819.92|9819.93|9819.93|9819.49|9819.49|0
1654853430000|2022-06-10 09:30:30|9819.49|9819.49|9819|9819|9819.49|9819.49|9819|9819|0
1654853440000|2022-06-10 09:30:40|9819.35|9819.35|9819.17|9819.17|9819.35|9819.35|9818.64|9818.64|0
1654853450000|2022-06-10 09:30:50|9819.61|9819.61|9819.61|9819.61|9819.61|9819.61|9819.61|9819.61|0
1654853460000|2022-06-10 09:31:00|9819.25|9819.25|9818.55|9818.55|9819.25|9819.25|9818.55|9818.55|0
1654853470000|2022-06-10 09:31:10|9818.78|9818.78|9818.78|9818.78|9818.78|9818.78|9818.78|9818.78|0
1654853480000|2022-06-10 09:31:20|9819.05|9819.05|9819.05|9819.05|9819.05|9819.05|9819.05|9819.05|0
1654853500000|2022-06-10 09:31:40|9819.23|9819.23|9819.23|9819.23|9819.23|9819.23|9819.23|9819.23|0
1654853520000|2022-06-10 09:32:00|9818.8|9818.8|9818.8|9818.8|9818.8|9818.8|9818.8|9818.8|0
1654853530000|2022-06-10 09:32:10|9818.58|9818.58|9818.58|9818.58|9818.58|9818.58|9818.58|9818.58|0
1654853540000|2022-06-10 09:32:20|9818.44|9818.44|9818.44|9818.44|9818.44|9818.44|9818.44|9818.44|0
1654853610000|2022-06-10 09:33:30|9818.89|9818.89|9818.89|9818.89|9818.89|9818.89|9818.89|9818.89|0
1654853620000|2022-06-10 09:33:40|9819.25|9819.25|9819.25|9819.25|9819.25|9819.25|9819.25|9819.25|0
1654853630000|2022-06-10 09:33:50|9818.81|9818.81|9818.58|9818.58|9818.81|9818.81|9818.58|9818.58|0
1654853640000|2022-06-10 09:34:00|9818.76|9818.76|9818.76|9818.76|9818.76|9818.76|9818.76|9818.76|0
1654853650000|2022-06-10 09:34:10|9819.5|9819.5|9819.5|9819.5|9819.5|9819.5|9819.5|9819.5|0
1654853670000|2022-06-10 09:34:30|9819.33|9819.33|9819.33|9819.33|9819.33|9819.33|9819.33|9819.33|0
1654853700000|2022-06-10 09:35:00|9819.95|9819.95|9820.3|9820.3|9820.3|9820.3|9819.95|9819.95|0
1654853710000|2022-06-10 09:35:10|9820.83|9820.83|9821.06|9821.06|9821.06|9821.06|9820.83|9820.83|0
1654853770000|2022-06-10 09:36:10|9821.22|9821.22|9821.22|9821.22|9821.22|9821.22|9821.22|9821.22|0
1654853780000|2022-06-10 09:36:20|9821.13|9821.13|9820.8|9820.8|9821.13|9821.13|9820.8|9820.8|0
1654853800000|2022-06-10 09:36:40|9821.3|9821.3|9821.3|9821.3|9821.3|9821.3|9821.3|9821.3|0
1654853810000|2022-06-10 09:36:50|9821.53|9821.53|9821.98|9821.98|9821.98|9821.98|9821.53|9821.53|0
1654853820000|2022-06-10 09:37:00|9821.81|9821.81|9821.81|9821.81|9821.81|9821.81|9821.81|9821.81|0
1654853840000|2022-06-10 09:37:20|9821.99|9821.99|9821.99|9821.99|9821.99|9821.99|9821.99|9821.99|0
1654853850000|2022-06-10 09:37:30|9821.76|9821.76|9821.76|9821.76|9821.76|9821.76|9821.76|9821.76|0
1654853860000|2022-06-10 09:37:40|9821.3|9821.3|9820.44|9820.44|9821.3|9821.3|9820.44|9820.44|0
1654853870000|2022-06-10 09:37:50|9819.8|9819.8|9819.8|9819.8|9819.8|9819.8|9819.8|9819.8|0
1654853920000|2022-06-10 09:38:40|9820.26|9820.26|9820.91|9820.91|9820.91|9820.91|9820.26|9820.26|0
1654853940000|2022-06-10 09:39:00|9821.41|9821.41|9823.24|9823.24|9823.24|9823.24|9821.41|9821.41|0
1654853960000|2022-06-10 09:39:20|9823.01|9823.01|9823.01|9823.01|9823.01|9823.01|9823.01|9823.01|0
1654853970000|2022-06-10 09:39:30|9822.74|9822.74|9822.84|9822.84|9822.84|9822.84|9822.55|9822.55|0
1654853980000|2022-06-10 09:39:40|9822.75|9822.75|9822.75|9822.75|9822.75|9822.75|9822.75|9822.75|0
1654853990000|2022-06-10 09:39:50|9823.2|9823.2|9823.29|9823.29|9823.29|9823.29|9823.2|9823.2|0
1654854000000|2022-06-10 09:40:00|9823.11|9823.11|9823.44|9823.44|9823.87|9823.87|9823.11|9823.11|0
1654854020000|2022-06-10 09:40:20|9823.81|9823.81|9823.64|9823.64|9823.81|9823.81|9823.56|9823.56|0
1654854040000|2022-06-10 09:40:40|9823.16|9823.16|9822.94|9822.94|9823.6|9823.6|9822.94|9822.94|0
1654854050000|2022-06-10 09:40:50|9823.28|9823.28|9823.4|9823.4|9823.58|9823.58|9823.28|9823.28|0
1654854060000|2022-06-10 09:41:00|9823.07|9823.07|9822.42|9822.42|9823.4|9823.4|9822.42|9822.42|0
1654854070000|2022-06-10 09:41:10|9822.19|9822.19|9821.84|9821.84|9822.19|9822.19|9821.59|9821.59|0
1654854080000|2022-06-10 09:41:20|9821.57|9821.57|9821.33|9821.33|9821.66|9821.66|9821.33|9821.33|0
1654854090000|2022-06-10 09:41:30|9821|9821|9821|9821|9821|9821|9821|9821|0
1654854100000|2022-06-10 09:41:40|9821.33|9821.33|9821.33|9821.33|9821.33|9821.33|9821.33|9821.33|0
1654854110000|2022-06-10 09:41:50|9821.05|9821.05|9821.05|9821.05|9821.05|9821.05|9821.05|9821.05|0
1654854120000|2022-06-10 09:42:00|9821.32|9821.32|9821.09|9821.09|9821.32|9821.32|9821.09|9821.09|0
1654854130000|2022-06-10 09:42:10|9821.53|9821.53|9821.72|9821.72|9821.72|9821.72|9821.53|9821.53|0
1654854140000|2022-06-10 09:42:20|9822.14|9822.14|9821.83|9821.83|9822.14|9822.14|9821.69|9821.69|0
1654854180000|2022-06-10 09:43:00|9822.05|9822.05|9822.05|9822.05|9822.05|9822.05|9822.05|9822.05|0
1654854230000|2022-06-10 09:43:50|9822.17|9822.17|9822.17|9822.17|9822.17|9822.17|9822.17|9822.17|0
1654854240000|2022-06-10 09:44:00|9822.3|9822.3|9822.3|9822.3|9822.3|9822.3|9822.3|9822.3|0
1654854260000|2022-06-10 09:44:20|9822.73|9822.73|9823.61|9823.61|9823.61|9823.61|9822.73|9822.73|0
1654854300000|2022-06-10 09:45:00|9824.59|9824.59|9824.59|9824.59|9824.59|9824.59|9824.59|9824.59|0
1654854310000|2022-06-10 09:45:10|9824.47|9824.47|9824.47|9824.47|9824.47|9824.47|9824.47|9824.47|0
1654854320000|2022-06-10 09:45:20|9824.15|9824.15|9823.76|9823.76|9824.15|9824.15|9823.76|9823.76|0
1654854340000|2022-06-10 09:45:40|9823.51|9823.51|9824.37|9824.37|9824.37|9824.37|9823.51|9823.51|0
1654854350000|2022-06-10 09:45:50|9824.14|9824.14|9824.14|9824.14|9824.14|9824.14|9823.69|9823.69|0
1654854400000|2022-06-10 09:46:40|9823.61|9823.61|9823.61|9823.61|9823.61|9823.61|9823.61|9823.61|0
1654854430000|2022-06-10 09:47:10|9823.39|9823.39|9823.52|9823.52|9823.52|9823.52|9822.55|9822.55|0
1654854440000|2022-06-10 09:47:20|9823.3|9823.3|9822.96|9822.96|9823.3|9823.3|9822.84|9822.84|0
1654854450000|2022-06-10 09:47:30|9822.73|9822.73|9819.96|9819.96|9822.73|9822.73|9819.71|9819.71|0
1654854460000|2022-06-10 09:47:40|9820.12|9820.12|9820.12|9820.12|9820.12|9820.12|9820.12|9820.12|0
1654854480000|2022-06-10 09:48:00|9820.35|9820.35|9820.97|9820.97|9820.97|9820.97|9820.35|9820.35|0
1654854490000|2022-06-10 09:48:10|9821.16|9821.16|9821.16|9821.16|9821.16|9821.16|9821.16|9821.16|0
1654854510000|2022-06-10 09:48:30|9821.39|9821.39|9821.2|9821.2|9821.39|9821.39|9821.2|9821.2|0
1654854540000|2022-06-10 09:49:00|9821.42|9821.42|9821.62|9821.62|9821.62|9821.62|9821.42|9821.42|0
1654854550000|2022-06-10 09:49:10|9821.39|9821.39|9821.39|9821.39|9821.51|9821.51|9821.39|9821.39|0
1654854560000|2022-06-10 09:49:20|9821.26|9821.26|9819.85|9819.85|9821.26|9821.26|9819.85|9819.85|0
1654854580000|2022-06-10 09:49:40|9819.07|9819.07|9819.07|9819.07|9819.07|9819.07|9819.07|9819.07|0
1654854590000|2022-06-10 09:49:50|9818.36|9818.36|9817.44|9817.44|9818.36|9818.36|9817.44|9817.44|0
1654854600000|2022-06-10 09:50:00|9817.07|9817.07|9816.78|9816.78|9817.07|9817.07|9816.41|9816.41|0
1654854610000|2022-06-10 09:50:10|9817.01|9817.01|9816.78|9816.78|9817.01|9817.01|9816.78|9816.78|0
1654854620000|2022-06-10 09:50:20|9817.03|9817.03|9817.3|9817.3|9817.3|9817.3|9817.03|9817.03|0
1654854640000|2022-06-10 09:50:40|9817.66|9817.66|9817.66|9817.66|9817.66|9817.66|9817.66|9817.66|0
1654854650000|2022-06-10 09:50:50|9817.83|9817.83|9817.83|9817.83|9817.83|9817.83|9817.83|9817.83|0
1654854660000|2022-06-10 09:51:00|9818.31|9818.31|9818.31|9818.31|9818.31|9818.31|9818.31|9818.31|0
1654854710000|2022-06-10 09:51:50|9818.03|9818.03|9818.03|9818.03|9818.03|9818.03|9818.03|9818.03|0
1654854720000|2022-06-10 09:52:00|9817.58|9817.58|9817.58|9817.58|9817.58|9817.58|9817.58|9817.58|0
1654854730000|2022-06-10 09:52:10|9816.8|9816.8|9817.23|9817.23|9817.23|9817.23|9816.8|9816.8|0
1654854740000|2022-06-10 09:52:20|9817|9817|9817.23|9817.23|9817.23|9817.23|9817|9817|0
1654854750000|2022-06-10 09:52:30|9818.01|9818.01|9817.57|9817.57|9818.01|9818.01|9817.57|9817.57|0
1654854760000|2022-06-10 09:52:40|9817.14|9817.14|9815.32|9815.32|9817.3|9817.3|9815.32|9815.32|0
1654854770000|2022-06-10 09:52:50|9815.48|9815.48|9815.48|9815.48|9815.48|9815.48|9815.48|9815.48|0
1654854780000|2022-06-10 09:53:00|9815.66|9815.66|9815.66|9815.66|9815.66|9815.66|9815.66|9815.66|0
1654854800000|2022-06-10 09:53:20|9815.89|9815.89|9815.89|9815.89|9815.89|9815.89|9815.89|9815.89|0
1654854810000|2022-06-10 09:53:30|9816.12|9816.12|9816.03|9816.03|9816.12|9816.12|9816.03|9816.03|0
1654854830000|2022-06-10 09:53:50|9816.25|9816.25|9816.03|9816.03|9816.25|9816.25|9816.03|9816.03|0
1654854840000|2022-06-10 09:54:00|9816.25|9816.25|9816.25|9816.25|9816.25|9816.25|9816.25|9816.25|0
1654854860000|2022-06-10 09:54:20|9816.39|9816.39|9815.94|9815.94|9816.39|9816.39|9815.94|9815.94|0
1654854870000|2022-06-10 09:54:30|9815.72|9815.72|9815.33|9815.33|9815.72|9815.72|9815.33|9815.33|0
1654854880000|2022-06-10 09:54:40|9815.12|9815.12|9815.9|9815.9|9815.9|9815.9|9815.12|9815.12|0
1654854900000|2022-06-10 09:55:00|9815.37|9815.37|9814.46|9814.46|9815.37|9815.37|9813.84|9813.84|0
1654854910000|2022-06-10 09:55:10|9814.69|9814.69|9814.69|9814.69|9814.69|9814.69|9814.69|9814.69|0
1654854920000|2022-06-10 09:55:20|9814.55|9814.55|9814.97|9814.97|9814.97|9814.97|9814.55|9814.55|0
1654854940000|2022-06-10 09:55:40|9815.15|9815.15|9815.48|9815.48|9815.48|9815.48|9815.15|9815.15|0
1654854950000|2022-06-10 09:55:50|9815.23|9815.23|9815.23|9815.23|9815.23|9815.23|9815.23|9815.23|0
1654854960000|2022-06-10 09:56:00|9815.5|9815.5|9815.6|9815.6|9815.6|9815.6|9815.5|9815.5|0
1654854970000|2022-06-10 09:56:10|9815.23|9815.23|9816.01|9816.01|9816.01|9816.01|9815.23|9815.23|0
1654854980000|2022-06-10 09:56:20|9815.64|9815.64|9815.42|9815.42|9815.64|9815.64|9815.42|9815.42|0
1654854990000|2022-06-10 09:56:30|9815.09|9815.09|9814.86|9814.86|9815.09|9815.09|9814.86|9814.86|0
1654855000000|2022-06-10 09:56:40|9814.72|9814.72|9814.48|9814.48|9814.72|9814.72|9814.32|9814.32|0
1654855010000|2022-06-10 09:56:50|9814.07|9814.07|9813.6|9813.6|9814.23|9814.23|9813.36|9813.36|0
1654855020000|2022-06-10 09:57:00|9813.96|9813.96|9814.13|9814.13|9814.13|9814.13|9813.96|9813.96|0
1654855030000|2022-06-10 09:57:10|9814.38|9814.38|9814.82|9814.82|9814.82|9814.82|9814.38|9814.38|0
1654855040000|2022-06-10 09:57:20|9815.52|9815.52|9815.52|9815.52|9815.52|9815.52|9815.52|9815.52|0
1654855050000|2022-06-10 09:57:30|9815.34|9815.34|9815.34|9815.34|9815.34|9815.34|9815.34|9815.34|0
1654855070000|2022-06-10 09:57:50|9815.1|9815.1|9815.1|9815.1|9815.1|9815.1|9815.1|9815.1|0
1654855080000|2022-06-10 09:58:00|9815.63|9815.63|9815.85|9815.85|9815.85|9815.85|9815.63|9815.63|0
1654855120000|2022-06-10 09:58:40|9816.08|9816.08|9816.53|9816.53|9816.53|9816.53|9816.08|9816.08|0
1654855130000|2022-06-10 09:58:50|9816.62|9816.62|9818.03|9818.03|9818.28|9818.28|9816.62|9816.62|0
1654855140000|2022-06-10 09:59:00|9818.4|9818.4|9818.4|9818.4|9818.4|9818.4|9818.4|9818.4|0
1654855150000|2022-06-10 09:59:10|9818.56|9818.56|9819.17|9819.17|9819.17|9819.17|9818.56|9818.56|0
1654855170000|2022-06-10 09:59:30|9818.99|9818.99|9818.99|9818.99|9818.99|9818.99|9818.99|9818.99|0
1654855190000|2022-06-10 09:59:50|9818.62|9818.62|9818.62|9818.62|9818.62|9818.62|9818.62|9818.62|0
1654855200000|2022-06-10 10:00:00|9818.43|9818.43|9818.98|9818.98|9818.98|9818.98|9818.43|9818.43|0
1654855210000|2022-06-10 10:00:10|9819.2|9819.2|9819.55|9819.55|9819.55|9819.55|9819.12|9819.12|0
1654855220000|2022-06-10 10:00:20|9819.33|9819.33|9818.85|9818.85|9819.33|9819.33|9818.85|9818.85|0
1654855230000|2022-06-10 10:00:30|9819.27|9819.27|9820.05|9820.05|9820.05|9820.05|9819.27|9819.27|0
1654855260000|2022-06-10 10:01:00|9819.93|9819.93|9819.81|9819.81|9819.93|9819.93|9819.81|9819.81|0
1654855270000|2022-06-10 10:01:10|9819.96|9819.96|9819.96|9819.96|9819.96|9819.96|9819.96|9819.96|0
1654855280000|2022-06-10 10:01:20|9820.18|9820.18|9820.18|9820.18|9820.18|9820.18|9820.18|9820.18|0
1654855290000|2022-06-10 10:01:30|9820.54|9820.54|9820.54|9820.54|9820.54|9820.54|9820.54|9820.54|0
1654855310000|2022-06-10 10:01:50|9820.22|9820.22|9820.66|9820.66|9820.66|9820.66|9820.22|9820.22|0
1654855330000|2022-06-10 10:02:10|9820.93|9820.93|9820.86|9820.86|9821.18|9821.18|9820.86|9820.86|0
1654855350000|2022-06-10 10:02:30|9820.43|9820.43|9820.43|9820.43|9820.43|9820.43|9820.43|9820.43|0
1654855370000|2022-06-10 10:02:50|9819.38|9819.38|9819.38|9819.38|9819.38|9819.38|9819.38|9819.38|0
1654855380000|2022-06-10 10:03:00|9818.93|9818.93|9818.7|9818.7|9818.93|9818.93|9818.7|9818.7|0
1654855390000|2022-06-10 10:03:10|9818.26|9818.26|9818.09|9818.09|9818.26|9818.26|9818.09|9818.09|0
1654855420000|2022-06-10 10:03:40|9817.95|9817.95|9818.28|9818.28|9818.28|9818.28|9817.5|9817.5|0
1654855430000|2022-06-10 10:03:50|9818.38|9818.38|9818.48|9818.48|9818.48|9818.48|9818.38|9818.38|0
1654855440000|2022-06-10 10:04:00|9818.1|9818.1|9817.88|9817.88|9818.1|9818.1|9817.65|9817.65|0
1654855460000|2022-06-10 10:04:20|9818.04|9818.04|9818.04|9818.04|9818.04|9818.04|9818.04|9818.04|0
1654855470000|2022-06-10 10:04:30|9818.49|9818.49|9819.29|9819.29|9819.36|9819.36|9818.49|9818.49|0
1654855490000|2022-06-10 10:04:50|9819.72|9819.72|9819.82|9819.82|9819.82|9819.82|9819.72|9819.72|0
1654855500000|2022-06-10 10:05:00|9819.59|9819.59|9819.59|9819.59|9819.59|9819.59|9819.59|9819.59|0
1654855520000|2022-06-10 10:05:20|9819.78|9819.78|9819.78|9819.78|9819.78|9819.78|9819.78|9819.78|0
1654855530000|2022-06-10 10:05:30|9819.87|9819.87|9819.2|9819.2|9820.29|9820.29|9819.2|9819.2|0
1654855540000|2022-06-10 10:05:40|9819.39|9819.39|9819.39|9819.39|9819.39|9819.39|9819.2|9819.2|0
1654855560000|2022-06-10 10:06:00|9818.95|9818.95|9818.95|9818.95|9818.95|9818.95|9818.95|9818.95|0
1654855580000|2022-06-10 10:06:20|9818.6|9818.6|9818.6|9818.6|9818.6|9818.6|9818.6|9818.6|0
1654855620000|2022-06-10 10:07:00|9818.46|9818.46|9818.46|9818.46|9818.46|9818.46|9818.46|9818.46|0
1654855630000|2022-06-10 10:07:10|9818.37|9818.37|9818.37|9818.37|9818.37|9818.37|9818.37|9818.37|0
1654855640000|2022-06-10 10:07:20|9818.27|9818.27|9819.42|9819.42|9819.42|9819.42|9818.27|9818.27|0
1654855650000|2022-06-10 10:07:30|9819.64|9819.64|9819.64|9819.64|9819.64|9819.64|9819.64|9819.64|0
1654855660000|2022-06-10 10:07:40|9820.07|9820.07|9820.07|9820.07|9820.07|9820.07|9820.07|9820.07|0
1654855710000|2022-06-10 10:08:30|9819.62|9819.62|9819.4|9819.4|9819.62|9819.62|9819.4|9819.4|0
1654855720000|2022-06-10 10:08:40|9819.56|9819.56|9819.56|9819.56|9819.56|9819.56|9819.56|9819.56|0
1654855730000|2022-06-10 10:08:50|9819.47|9819.47|9819.47|9819.47|9819.47|9819.47|9819.47|9819.47|0
1654855740000|2022-06-10 10:09:00|9819.66|9819.66|9820.11|9820.11|9820.11|9820.11|9819.66|9819.66|0
1654855750000|2022-06-10 10:09:10|9819.86|9819.86|9819.63|9819.63|9819.86|9819.86|9819.63|9819.63|0
1654855760000|2022-06-10 10:09:20|9819.73|9819.73|9819.73|9819.73|9819.73|9819.73|9819.73|9819.73|0
1654855770000|2022-06-10 10:09:30|9819.83|9819.83|9819.83|9819.83|9819.83|9819.83|9819.83|9819.83|0
1654855780000|2022-06-10 10:09:40|9820.32|9820.32|9820.32|9820.32|9820.32|9820.32|9820.32|9820.32|0
1654855790000|2022-06-10 10:09:50|9820.45|9820.45|9820.4|9820.4|9820.45|9820.45|9820.4|9820.4|0
1654855800000|2022-06-10 10:10:00|9820.62|9820.62|9821.95|9821.95|9821.95|9821.95|9820.48|9820.48|0
1654855810000|2022-06-10 10:10:10|9822.4|9822.4|9822.4|9822.4|9822.4|9822.4|9822.4|9822.4|0
1654855830000|2022-06-10 10:10:30|9822.5|9822.5|9821.61|9821.61|9822.64|9822.64|9821.61|9821.61|0
1654855840000|2022-06-10 10:10:40|9821.24|9821.24|9821.24|9821.24|9821.24|9821.24|9821.24|9821.24|0
1654855860000|2022-06-10 10:11:00|9821.04|9821.04|9821.04|9821.04|9821.04|9821.04|9821.04|9821.04|0
1654855870000|2022-06-10 10:11:10|9821.82|9821.82|9824.17|9824.17|9824.17|9824.17|9821.82|9821.82|0
1654855880000|2022-06-10 10:11:20|9824.4|9824.4|9824.4|9824.4|9824.4|9824.4|9824.4|9824.4|0
1654855900000|2022-06-10 10:11:40|9824.17|9824.17|9824.53|9824.53|9824.53|9824.53|9823.54|9823.54|0
1654855930000|2022-06-10 10:12:10|9824.1|9824.1|9824.1|9824.1|9824.1|9824.1|9824.1|9824.1|0
1654855940000|2022-06-10 10:12:20|9823.96|9823.96|9823.79|9823.79|9823.96|9823.96|9823.79|9823.79|0
1654855950000|2022-06-10 10:12:30|9824.02|9824.02|9824.21|9824.21|9824.21|9824.21|9824.02|9824.02|0
1654855960000|2022-06-10 10:12:40|9824.64|9824.64|9824.64|9824.64|9824.64|9824.64|9824.64|9824.64|0
1654855970000|2022-06-10 10:12:50|9824.45|9824.45|9824.45|9824.45|9824.45|9824.45|9824.45|9824.45|0
1654855980000|2022-06-10 10:13:00|9825.05|9825.05|9825.5|9825.5|9825.5|9825.5|9825.05|9825.05|0
1654856000000|2022-06-10 10:13:20|9825.27|9825.27|9824.62|9824.62|9825.27|9825.27|9824.62|9824.62|0
1654856020000|2022-06-10 10:13:40|9824.29|9824.29|9824.29|9824.29|9824.29|9824.29|9824.29|9824.29|0
1654856040000|2022-06-10 10:14:00|9824.13|9824.13|9824.13|9824.13|9824.13|9824.13|9824.13|9824.13|0
1654856060000|2022-06-10 10:14:20|9823.8|9823.8|9823.8|9823.8|9823.8|9823.8|9823.8|9823.8|0
1654856070000|2022-06-10 10:14:30|9824.17|9824.17|9824.17|9824.17|9824.17|9824.17|9824.17|9824.17|0
1654856100000|2022-06-10 10:15:00|9824.67|9824.67|9824.67|9824.67|9824.67|9824.67|9824.67|9824.67|0
1654856110000|2022-06-10 10:15:10|9824.88|9824.88|9824.88|9824.88|9824.88|9824.88|9824.88|9824.88|0
1654856130000|2022-06-10 10:15:30|9825.54|9825.54|9825.54|9825.54|9825.54|9825.54|9825.54|9825.54|0
1654856140000|2022-06-10 10:15:40|9825.77|9825.77|9827.09|9827.09|9827.09|9827.09|9825.77|9825.77|0
1654856150000|2022-06-10 10:15:50|9826.87|9826.87|9827.03|9827.03|9827.03|9827.03|9826.81|9826.81|0
1654856160000|2022-06-10 10:16:00|9826.81|9826.81|9827.02|9827.02|9827.37|9827.37|9826.81|9826.81|0
1654856170000|2022-06-10 10:16:10|9827.2|9827.2|9827.62|9827.62|9827.62|9827.62|9827.2|9827.2|0
1654856190000|2022-06-10 10:16:30|9827.35|9827.35|9827.07|9827.07|9827.44|9827.44|9827.07|9827.07|0
1654856200000|2022-06-10 10:16:40|9827.21|9827.21|9827.35|9827.35|9827.35|9827.35|9827.21|9827.21|0
1654856210000|2022-06-10 10:16:50|9827.67|9827.67|9827.67|9827.67|9827.67|9827.67|9827.67|9827.67|0
1654856220000|2022-06-10 10:17:00|9827.92|9827.92|9827.92|9827.92|9827.92|9827.92|9827.92|9827.92|0
1654856230000|2022-06-10 10:17:10|9828.05|9828.05|9828.3|9828.3|9828.3|9828.3|9828.05|9828.05|0
1654856240000|2022-06-10 10:17:20|9828.03|9828.03|9828.03|9828.03|9828.03|9828.03|9828.03|9828.03|0
1654856250000|2022-06-10 10:17:30|9828.11|9828.11|9828.19|9828.19|9828.19|9828.19|9828.11|9828.11|0
1654856280000|2022-06-10 10:18:00|9828.28|9828.28|9828.87|9828.87|9828.87|9828.87|9828.28|9828.28|0
1654856330000|2022-06-10 10:18:50|9828.42|9828.42|9828.42|9828.42|9828.42|9828.42|9828.42|9828.42|0
1654856340000|2022-06-10 10:19:00|9828.78|9828.78|9828.63|9828.63|9828.78|9828.78|9828.63|9828.63|0
1654856350000|2022-06-10 10:19:10|9828.53|9828.53|9830.88|9830.88|9830.88|9830.88|9828.53|9828.53|0
1654856360000|2022-06-10 10:19:20|9831.66|9831.66|9831.88|9831.88|9831.88|9831.88|9831.66|9831.66|0
1654856370000|2022-06-10 10:19:30|9832.11|9832.11|9832.41|9832.41|9832.41|9832.41|9832.11|9832.11|0
1654856400000|2022-06-10 10:20:00|9832.63|9832.63|9832.2|9832.2|9832.63|9832.63|9832.2|9832.2|0
1654856430000|2022-06-10 10:20:30|9832.05|9832.05|9831.63|9831.63|9832.05|9832.05|9831.63|9831.63|0
1654856450000|2022-06-10 10:20:50|9831.45|9831.45|9831.63|9831.63|9831.63|9831.63|9831.45|9831.45|0
1654856460000|2022-06-10 10:21:00|9832.06|9832.06|9832.06|9832.06|9832.06|9832.06|9832.06|9832.06|0
1654856470000|2022-06-10 10:21:10|9832.9|9832.9|9833.19|9833.19|9833.19|9833.19|9832.9|9832.9|0
1654856480000|2022-06-10 10:21:20|9833.63|9833.63|9833.63|9833.63|9833.63|9833.63|9833.63|9833.63|0
1654856490000|2022-06-10 10:21:30|9833.4|9833.4|9833.4|9833.4|9833.4|9833.4|9833.4|9833.4|0
1654856500000|2022-06-10 10:21:40|9833.47|9833.47|9833.33|9833.33|9833.47|9833.47|9833.33|9833.33|0
1654856510000|2022-06-10 10:21:50|9833.4|9833.4|9833.4|9833.4|9833.4|9833.4|9833.4|9833.4|0
1654856520000|2022-06-10 10:22:00|9832.62|9832.62|9833.4|9833.4|9833.4|9833.4|9832.62|9832.62|0
1654856530000|2022-06-10 10:22:10|9833.63|9833.63|9833.95|9833.95|9833.95|9833.95|9833.63|9833.63|0
1654856540000|2022-06-10 10:22:20|9833.43|9833.43|9833.43|9833.43|9833.43|9833.43|9833.43|9833.43|0
1654856570000|2022-06-10 10:22:50|9833.75|9833.75|9833.89|9833.89|9833.89|9833.89|9833.34|9833.34|0
1654856580000|2022-06-10 10:23:00|9833.71|9833.71|9833.71|9833.71|9833.71|9833.71|9833.71|9833.71|0
1654856620000|2022-06-10 10:23:40|9833.49|9833.49|9834.44|9834.44|9834.44|9834.44|9833.49|9833.49|0
1654856630000|2022-06-10 10:23:50|9834.01|9834.01|9834.86|9834.86|9834.86|9834.86|9834.01|9834.01|0
1654856640000|2022-06-10 10:24:00|9834.93|9834.93|9835.55|9835.55|9835.55|9835.55|9834.79|9834.79|0
1654856660000|2022-06-10 10:24:20|9835.32|9835.32|9834.95|9834.95|9835.32|9835.32|9834.95|9834.95|0
1654856670000|2022-06-10 10:24:30|9835.17|9835.17|9835.17|9835.17|9835.17|9835.17|9835.17|9835.17|0
1654856680000|2022-06-10 10:24:40|9834.3|9834.3|9833.86|9833.86|9834.3|9834.3|9833.86|9833.86|0
1654856700000|2022-06-10 10:25:00|9833.91|9833.91|9833.91|9833.91|9833.91|9833.91|9833.91|9833.91|0
1654856710000|2022-06-10 10:25:10|9833.78|9833.78|9833.78|9833.78|9833.78|9833.78|9833.78|9833.78|0
1654856720000|2022-06-10 10:25:20|9833.64|9833.64|9832.83|9832.83|9833.64|9833.64|9832.83|9832.83|0
1654856750000|2022-06-10 10:25:50|9833.37|9833.37|9833.14|9833.14|9833.37|9833.37|9833.14|9833.14|0
1654856790000|2022-06-10 10:26:30|9832.96|9832.96|9832.96|9832.96|9832.96|9832.96|9832.96|9832.96|0
1654856800000|2022-06-10 10:26:40|9833.01|9833.01|9833.01|9833.01|9833.01|9833.01|9833.01|9833.01|0
1654856810000|2022-06-10 10:26:50|9832.49|9832.49|9832.49|9832.49|9832.49|9832.49|9832.49|9832.49|0
1654856830000|2022-06-10 10:27:10|9832.8|9832.8|9832.8|9832.8|9832.8|9832.8|9832.8|9832.8|0
1654856880000|2022-06-10 10:28:00|9833.48|9833.48|9833.48|9833.48|9833.48|9833.48|9833.48|9833.48|0
1654856890000|2022-06-10 10:28:10|9833.92|9833.92|9834.58|9834.58|9834.58|9834.58|9833.92|9833.92|0
1654856900000|2022-06-10 10:28:20|9836.14|9836.14|9837|9837|9837|9837|9836.14|9836.14|0
1654856920000|2022-06-10 10:28:40|9837.37|9837.37|9836.93|9836.93|9837.37|9837.37|9836.93|9836.93|0
1654856940000|2022-06-10 10:29:00|9837.07|9837.07|9838.45|9838.45|9838.45|9838.45|9837.07|9837.07|0
1654856960000|2022-06-10 10:29:20|9837.6|9837.6|9838.14|9838.14|9838.14|9838.14|9837.6|9837.6|0
1654856970000|2022-06-10 10:29:30|9838.19|9838.19|9838.19|9838.19|9838.19|9838.19|9838.19|9838.19|0
1654856990000|2022-06-10 10:29:50|9837.46|9837.46|9837.13|9837.13|9837.62|9837.62|9836.91|9836.91|0
1654857010000|2022-06-10 10:30:10|9836.35|9836.35|9836.35|9836.35|9836.35|9836.35|9836.35|9836.35|0
1654857020000|2022-06-10 10:30:20|9835.92|9835.92|9835.92|9835.92|9835.92|9835.92|9835.92|9835.92|0
1654857030000|2022-06-10 10:30:30|9835.13|9835.13|9835.13|9835.13|9835.13|9835.13|9835.13|9835.13|0
1654857040000|2022-06-10 10:30:40|9834.7|9834.7|9836.07|9836.07|9836.07|9836.07|9834.7|9834.7|0
1654857050000|2022-06-10 10:30:50|9836.85|9836.85|9836.85|9836.85|9837.04|9837.04|9836.85|9836.85|0
1654857060000|2022-06-10 10:31:00|9837.28|9837.28|9837.11|9837.11|9837.28|9837.28|9837.11|9837.11|0
1654857070000|2022-06-10 10:31:10|9836.97|9836.97|9836.97|9836.97|9836.97|9836.97|9836.97|9836.97|0
1654857130000|2022-06-10 10:32:10|9836.62|9836.62|9835.1|9835.1|9836.62|9836.62|9834.68|9834.68|0
1654857160000|2022-06-10 10:32:40|9834.68|9834.68|9834.68|9834.68|9834.68|9834.68|9834.68|9834.68|0
1654857170000|2022-06-10 10:32:50|9834.92|9834.92|9834.92|9834.92|9834.92|9834.92|9834.92|9834.92|0
1654857180000|2022-06-10 10:33:00|9834.7|9834.7|9834.7|9834.7|9834.7|9834.7|9834.7|9834.7|0
1654857210000|2022-06-10 10:33:30|9835.07|9835.07|9835.3|9835.3|9835.3|9835.3|9835.07|9835.07|0
1654857220000|2022-06-10 10:33:40|9835.67|9835.67|9835.92|9835.92|9835.92|9835.92|9835.67|9835.67|0
1654857230000|2022-06-10 10:33:50|9835.79|9835.79|9836.17|9836.17|9836.17|9836.17|9835.79|9835.79|0
1654857240000|2022-06-10 10:34:00|9836.07|9836.07|9836.07|9836.07|9836.07|9836.07|9835.7|9835.7|0
1654857270000|2022-06-10 10:34:30|9835.84|9835.84|9835.84|9835.84|9835.84|9835.84|9835.84|9835.84|0
1654857280000|2022-06-10 10:34:40|9836.63|9836.63|9836.31|9836.31|9836.63|9836.63|9836.31|9836.31|0
1654857290000|2022-06-10 10:34:50|9836.66|9836.66|9836.66|9836.66|9836.66|9836.66|9836.66|9836.66|0
1654857300000|2022-06-10 10:35:00|9836.74|9836.74|9837.07|9837.07|9837.07|9837.07|9836.52|9836.52|0
1654857310000|2022-06-10 10:35:10|9837.5|9837.5|9837.53|9837.53|9837.71|9837.71|9837.5|9837.5|0
1654857320000|2022-06-10 10:35:20|9837.67|9837.67|9837.71|9837.71|9837.71|9837.71|9837.53|9837.53|0
1654857330000|2022-06-10 10:35:30|9837.62|9837.62|9837.96|9837.96|9837.96|9837.96|9837.62|9837.62|0
1654857350000|2022-06-10 10:35:50|9838.74|9838.74|9838.74|9838.74|9838.74|9838.74|9838.74|9838.74|0
1654857360000|2022-06-10 10:36:00|9838.87|9838.87|9838.99|9838.99|9838.99|9838.99|9838.87|9838.87|0
1654857370000|2022-06-10 10:36:10|9839.13|9839.13|9839.63|9839.63|9839.63|9839.63|9838.87|9838.87|0
1654857380000|2022-06-10 10:36:20|9839.76|9839.76|9839.76|9839.76|9839.76|9839.76|9839.76|9839.76|0
1654857390000|2022-06-10 10:36:30|9841.32|9841.32|9841.32|9841.32|9841.32|9841.32|9841.32|9841.32|0
1654857400000|2022-06-10 10:36:40|9841.67|9841.67|9842.54|9842.54|9842.54|9842.54|9841.67|9841.67|0
1654857410000|2022-06-10 10:36:50|9842.34|9842.34|9842.34|9842.34|9842.34|9842.34|9842.34|9842.34|0
1654857420000|2022-06-10 10:37:00|9841.99|9841.99|9841.39|9841.39|9841.99|9841.99|9841.21|9841.21|0
1654857430000|2022-06-10 10:37:10|9841.3|9841.3|9841.3|9841.3|9841.3|9841.3|9841.3|9841.3|0
1654857470000|2022-06-10 10:37:50|9842.08|9842.08|9842.08|9842.08|9842.08|9842.08|9842.08|9842.08|0
1654857480000|2022-06-10 10:38:00|9842.26|9842.26|9842.26|9842.26|9842.26|9842.26|9842.26|9842.26|0
1654857550000|2022-06-10 10:39:10|9843.04|9843.04|9843.82|9843.82|9843.82|9843.82|9843.04|9843.04|0
1654857580000|2022-06-10 10:39:40|9843.73|9843.73|9843.73|9843.73|9843.73|9843.73|9843.73|9843.73|0
1654857590000|2022-06-10 10:39:50|9843.93|9843.93|9843.93|9843.93|9843.93|9843.93|9843.93|9843.93|0
1654857600000|2022-06-10 10:40:00|9843.71|9843.71|9843.28|9843.28|9843.71|9843.71|9843.28|9843.28|0
1654857610000|2022-06-10 10:40:10|9843.01|9843.01|9843.01|9843.01|9843.01|9843.01|9843.01|9843.01|0
1654857630000|2022-06-10 10:40:30|9843.23|9843.23|9843.23|9843.23|9843.23|9843.23|9843.23|9843.23|0
1654857640000|2022-06-10 10:40:40|9843.31|9843.31|9843.31|9843.31|9843.31|9843.31|9843.31|9843.31|0
1654857650000|2022-06-10 10:40:50|9843.64|9843.64|9843.64|9843.64|9843.64|9843.64|9843.64|9843.64|0
1654857660000|2022-06-10 10:41:00|9843.39|9843.39|9842.97|9842.97|9843.39|9843.39|9842.83|9842.83|0
1654857670000|2022-06-10 10:41:10|9843.19|9843.19|9842.53|9842.53|9843.19|9843.19|9842.53|9842.53|0
1654857690000|2022-06-10 10:41:30|9843.31|9843.31|9843.31|9843.31|9843.31|9843.31|9843.31|9843.31|0
1654857700000|2022-06-10 10:41:40|9842.53|9842.53|9842.53|9842.53|9842.53|9842.53|9842.53|9842.53|0
1654857720000|2022-06-10 10:42:00|9842.99|9842.99|9842.37|9842.37|9842.99|9842.99|9842.37|9842.37|0
1654857780000|2022-06-10 10:43:00|9841.91|9841.91|9841.52|9841.52|9841.91|9841.91|9841.52|9841.52|0
1654857790000|2022-06-10 10:43:10|9840.78|9840.78|9840.78|9840.78|9840.78|9840.78|9840.78|9840.78|0
1654857800000|2022-06-10 10:43:20|9840.96|9840.96|9840.96|9840.96|9840.96|9840.96|9840.96|9840.96|0
1654857810000|2022-06-10 10:43:30|9840.83|9840.83|9840.13|9840.13|9840.83|9840.83|9840.13|9840.13|0
1654857820000|2022-06-10 10:43:40|9839.93|9839.93|9839.84|9839.84|9839.93|9839.93|9839.76|9839.76|0
1654857830000|2022-06-10 10:43:50|9840.28|9840.28|9840.28|9840.28|9840.28|9840.28|9840.28|9840.28|0
1654857840000|2022-06-10 10:44:00|9839.84|9839.84|9838.91|9838.91|9839.84|9839.84|9838.91|9838.91|0
1654857850000|2022-06-10 10:44:10|9839.03|9839.03|9839.03|9839.03|9839.03|9839.03|9839.03|9839.03|0
1654857870000|2022-06-10 10:44:30|9838.81|9838.81|9838.81|9838.81|9838.81|9838.81|9838.81|9838.81|0
1654857880000|2022-06-10 10:44:40|9838.76|9838.76|9840.32|9840.32|9840.32|9840.32|9838.76|9838.76|0
1654857890000|2022-06-10 10:44:50|9840|9840|9840|9840|9840|9840|9840|9840|0
1654857900000|2022-06-10 10:45:00|9839.68|9839.68|9837.65|9837.65|9839.68|9839.68|9837.09|9837.09|0
1654857910000|2022-06-10 10:45:10|9837.22|9837.22|9837.34|9837.34|9837.34|9837.34|9837.22|9837.22|0
1654857940000|2022-06-10 10:45:40|9837.57|9837.57|9837.57|9837.57|9837.57|9837.57|9837.57|9837.57|0
1654857950000|2022-06-10 10:45:50|9837.66|9837.66|9837.75|9837.75|9837.75|9837.75|9837.66|9837.66|0
1654857960000|2022-06-10 10:46:00|9838.02|9838.02|9837.84|9837.84|9838.02|9838.02|9837.84|9837.84|0
1654857970000|2022-06-10 10:46:10|9838.02|9838.02|9838.02|9838.02|9838.02|9838.02|9838.02|9838.02|0
1654858000000|2022-06-10 10:46:40|9838.2|9838.2|9838.43|9838.43|9838.43|9838.43|9838.2|9838.2|0
1654858010000|2022-06-10 10:46:50|9838.18|9838.18|9838|9838|9838.18|9838.18|9838|9838|0
1654858020000|2022-06-10 10:47:00|9838.12|9838.12|9838.87|9838.87|9838.87|9838.87|9838.12|9838.12|0
1654858040000|2022-06-10 10:47:20|9839.3|9839.3|9839.53|9839.53|9839.53|9839.53|9838.87|9838.87|0
1654858070000|2022-06-10 10:47:50|9839.9|9839.9|9839.9|9839.9|9839.9|9839.9|9839.9|9839.9|0
1654858120000|2022-06-10 10:48:40|9839.83|9839.83|9839.83|9839.83|9839.83|9839.83|9839.83|9839.83|0
1654858180000|2022-06-10 10:49:40|9840.62|9840.62|9841.4|9841.4|9841.4|9841.4|9840.62|9840.62|0
1654858200000|2022-06-10 10:50:00|9841.83|9841.83|9841.83|9841.83|9841.83|9841.83|9841.83|9841.83|0
1654858210000|2022-06-10 10:50:10|9842.06|9842.06|9842.06|9842.06|9842.06|9842.06|9842.06|9842.06|0
1654858220000|2022-06-10 10:50:20|9841.82|9841.82|9841.82|9841.82|9841.82|9841.82|9841.82|9841.82|0
1654858250000|2022-06-10 10:50:50|9842.6|9842.6|9842.6|9842.6|9842.6|9842.6|9842.6|9842.6|0
1654858260000|2022-06-10 10:51:00|9842.18|9842.18|9842.18|9842.18|9842.18|9842.18|9842.18|9842.18|0
1654858290000|2022-06-10 10:51:30|9842.55|9842.55|9843.07|9843.07|9843.07|9843.07|9842.55|9842.55|0
1654858300000|2022-06-10 10:51:40|9842.89|9842.89|9842.89|9842.89|9842.89|9842.89|9842.89|9842.89|0
1654858310000|2022-06-10 10:51:50|9843.33|9843.33|9843.33|9843.33|9843.33|9843.33|9843.33|9843.33|0
1654858320000|2022-06-10 10:52:00|9843.42|9843.42|9843.08|9843.08|9843.42|9843.42|9843.08|9843.08|0
1654858360000|2022-06-10 10:52:40|9842.95|9842.95|9842.95|9842.95|9842.95|9842.95|9842.95|9842.95|0
1654858400000|2022-06-10 10:53:20|9843.18|9843.18|9843.84|9843.84|9843.84|9843.84|9843.18|9843.18|0
1654858410000|2022-06-10 10:53:30|9843.92|9843.92|9843.83|9843.83|9843.92|9843.92|9843.83|9843.83|0
1654858430000|2022-06-10 10:53:50|9844.25|9844.25|9845.46|9845.46|9845.46|9845.46|9844.25|9844.25|0
1654858440000|2022-06-10 10:54:00|9845.62|9845.62|9845.62|9845.62|9845.62|9845.62|9845.62|9845.62|0
1654858450000|2022-06-10 10:54:10|9845.85|9845.85|9845.85|9845.85|9845.85|9845.85|9845.85|9845.85|0
1654858460000|2022-06-10 10:54:20|9845.62|9845.62|9845.62|9845.62|9845.62|9845.62|9845.62|9845.62|0
1654858470000|2022-06-10 10:54:30|9845.67|9845.67|9845.67|9845.67|9845.67|9845.67|9845.67|9845.67|0
1654858480000|2022-06-10 10:54:40|9845.24|9845.24|9844.82|9844.82|9845.24|9845.24|9844.82|9844.82|0
1654858490000|2022-06-10 10:54:50|9844.87|9844.87|9844.87|9844.87|9844.87|9844.87|9844.87|9844.87|0
1654858510000|2022-06-10 10:55:10|9845.3|9845.3|9845.3|9845.3|9845.3|9845.3|9845.3|9845.3|0
1654858520000|2022-06-10 10:55:20|9845.47|9845.47|9845.47|9845.47|9845.47|9845.47|9845.47|9845.47|0
1654858550000|2022-06-10 10:55:50|9847.04|9847.04|9846.76|9846.76|9847.04|9847.04|9846.76|9846.76|0
1654858560000|2022-06-10 10:56:00|9846.85|9846.85|9846.42|9846.42|9846.85|9846.85|9846.42|9846.42|0
1654858580000|2022-06-10 10:56:20|9845.98|9845.98|9845.98|9845.98|9845.98|9845.98|9845.98|9845.98|0
1654858590000|2022-06-10 10:56:30|9845.55|9845.55|9845.55|9845.55|9845.55|9845.55|9845.55|9845.55|0
1654858600000|2022-06-10 10:56:40|9845.64|9845.64|9845.64|9845.64|9845.64|9845.64|9845.64|9845.64|0
1654858610000|2022-06-10 10:56:50|9845.42|9845.42|9845.42|9845.42|9845.42|9845.42|9845.42|9845.42|0
1654858630000|2022-06-10 10:57:10|9845.91|9845.91|9846.14|9846.14|9846.14|9846.14|9845.91|9845.91|0
1654858640000|2022-06-10 10:57:20|9846.6|9846.6|9846.38|9846.38|9846.6|9846.6|9846.38|9846.38|0
1654858650000|2022-06-10 10:57:30|9845.6|9845.6|9844.81|9844.81|9845.6|9845.6|9844.81|9844.81|0
1654858660000|2022-06-10 10:57:40|9845.6|9845.6|9846.53|9846.53|9846.53|9846.53|9845.6|9845.6|0
1654858680000|2022-06-10 10:58:00|9846.16|9846.16|9845.11|9845.11|9846.16|9846.16|9845.06|9845.06|0
1654858690000|2022-06-10 10:58:10|9844.33|9844.33|9844.33|9844.33|9844.33|9844.33|9844.33|9844.33|0
1654858710000|2022-06-10 10:58:30|9844.1|9844.1|9844.27|9844.27|9844.53|9844.53|9844.1|9844.1|0
1654858720000|2022-06-10 10:58:40|9843.94|9843.94|9840.92|9840.92|9843.94|9843.94|9840.49|9840.49|0
1654858730000|2022-06-10 10:58:50|9840.14|9840.14|9841.71|9841.71|9841.71|9841.71|9840.14|9840.14|0
1654858740000|2022-06-10 10:59:00|9841.86|9841.86|9841.6|9841.6|9841.99|9841.99|9841.6|9841.6|0
1654858750000|2022-06-10 10:59:10|9842.04|9842.04|9842.48|9842.48|9842.48|9842.48|9842.04|9842.04|0
1654858760000|2022-06-10 10:59:20|9843.18|9843.18|9843.18|9843.18|9843.18|9843.18|9843.18|9843.18|0
1654858780000|2022-06-10 10:59:40|9843.27|9843.27|9843.27|9843.27|9843.27|9843.27|9843.27|9843.27|0
1654858800000|2022-06-10 11:00:00|9843.09|9843.09|9843.88|9843.88|9843.88|9843.88|9843.09|9843.09|0
1654858810000|2022-06-10 11:00:10|9843.78|9843.78|9843.55|9843.55|9844.69|9844.69|9843.55|9843.55|0
1654858820000|2022-06-10 11:00:20|9843.37|9843.37|9842.75|9842.75|9843.37|9843.37|9842.75|9842.75|0
1654858850000|2022-06-10 11:00:50|9841.95|9841.95|9841.77|9841.77|9841.95|9841.95|9841.77|9841.77|0
1654858890000|2022-06-10 11:01:30|9841.93|9841.93|9841.93|9841.93|9841.93|9841.93|9841.93|9841.93|0
1654858900000|2022-06-10 11:01:40|9841.84|9841.84|9841.93|9841.93|9841.93|9841.93|9841.84|9841.84|0
1654858910000|2022-06-10 11:01:50|9841.68|9841.68|9841.81|9841.81|9841.81|9841.81|9841.68|9841.68|0
1654858920000|2022-06-10 11:02:00|9842.28|9842.28|9842.28|9842.28|9842.28|9842.28|9841.81|9841.81|0
1654858950000|2022-06-10 11:02:30|9841.86|9841.86|9841.4|9841.4|9841.86|9841.86|9841.4|9841.4|0
1654858960000|2022-06-10 11:02:40|9841.55|9841.55|9841.08|9841.08|9841.55|9841.55|9841.08|9841.08|0
1654858980000|2022-06-10 11:03:00|9841.17|9841.17|9841.17|9841.17|9841.17|9841.17|9841.17|9841.17|0
1654859010000|2022-06-10 11:03:30|9842.02|9842.02|9842.45|9842.45|9842.45|9842.45|9842.02|9842.02|0
1654859060000|2022-06-10 11:04:20|9843.23|9843.23|9843.23|9843.23|9843.23|9843.23|9843.23|9843.23|0
1654859090000|2022-06-10 11:04:50|9842.98|9842.98|9843.48|9843.48|9843.48|9843.48|9842.98|9842.98|0
1654859100000|2022-06-10 11:05:00|9843.87|9843.87|9844.49|9844.49|9844.49|9844.49|9843.61|9843.61|0
1654859110000|2022-06-10 11:05:10|9844.88|9844.88|9845.03|9845.03|9845.03|9845.03|9844.88|9844.88|0
1654859130000|2022-06-10 11:05:30|9845.25|9845.25|9845.25|9845.25|9845.25|9845.25|9845.25|9845.25|0
1654859140000|2022-06-10 11:05:40|9845.49|9845.49|9845.49|9845.49|9845.49|9845.49|9845.49|9845.49|0
1654859150000|2022-06-10 11:05:50|9845.86|9845.86|9845.86|9845.86|9845.86|9845.86|9845.86|9845.86|0
1654859160000|2022-06-10 11:06:00|9846.09|9846.09|9848.76|9848.76|9848.76|9848.76|9846.09|9846.09|0
1654859170000|2022-06-10 11:06:10|9848.89|9848.89|9848.76|9848.76|9848.89|9848.89|9848.76|9848.76|0
1654859180000|2022-06-10 11:06:20|9848.33|9848.33|9847.89|9847.89|9848.33|9848.33|9847.89|9847.89|0
1654859190000|2022-06-10 11:06:30|9848.42|9848.42|9849.2|9849.2|9849.2|9849.2|9848.42|9848.42|0
1654859200000|2022-06-10 11:06:40|9848.42|9848.42|9848.42|9848.42|9848.42|9848.42|9848.42|9848.42|0
1654859210000|2022-06-10 11:06:50|9848.88|9848.88|9848.88|9848.88|9848.88|9848.88|9848.88|9848.88|0
1654859220000|2022-06-10 11:07:00|9848.95|9848.95|9849.27|9849.27|9849.34|9849.34|9848.95|9848.95|0
1654859260000|2022-06-10 11:07:40|9849.14|9849.14|9849.39|9849.39|9849.39|9849.39|9849.14|9849.14|0
1654859270000|2022-06-10 11:07:50|9849.63|9849.63|9849.67|9849.67|9849.85|9849.85|9849.63|9849.63|0
1654859280000|2022-06-10 11:08:00|9850.13|9850.13|9849.9|9849.9|9850.13|9850.13|9849.9|9849.9|0
1654859290000|2022-06-10 11:08:10|9850.34|9850.34|9850.13|9850.13|9850.36|9850.36|9849.9|9849.9|0
1654859300000|2022-06-10 11:08:20|9850.26|9850.26|9850.72|9850.72|9850.72|9850.72|9850.26|9850.26|0
1654859310000|2022-06-10 11:08:30|9850.88|9850.88|9850.88|9850.88|9850.88|9850.88|9850.88|9850.88|0
1654859330000|2022-06-10 11:08:50|9850.96|9850.96|9850.79|9850.79|9850.96|9850.96|9850.79|9850.79|0
1654859340000|2022-06-10 11:09:00|9851.94|9851.94|9853.7|9853.7|9853.88|9853.88|9851.94|9851.94|0
1654859380000|2022-06-10 11:09:40|9853.96|9853.96|9853.96|9853.96|9853.96|9853.96|9853.96|9853.96|0
1654859390000|2022-06-10 11:09:50|9853.17|9853.17|9853.17|9853.17|9853.17|9853.17|9853.17|9853.17|0
1654859400000|2022-06-10 11:10:00|9852.79|9852.79|9852.79|9852.79|9852.79|9852.79|9852.79|9852.79|0
1654859410000|2022-06-10 11:10:10|9853.57|9853.57|9853.57|9853.57|9853.57|9853.57|9853.57|9853.57|0
1654859420000|2022-06-10 11:10:20|9853.3|9853.3|9854.03|9854.03|9854.03|9854.03|9853.3|9853.3|0
1654859440000|2022-06-10 11:10:40|9854.12|9854.12|9854.29|9854.29|9854.45|9854.45|9854.12|9854.12|0
1654859450000|2022-06-10 11:10:50|9854.34|9854.34|9853.89|9853.89|9854.38|9854.38|9853.89|9853.89|0
1654859460000|2022-06-10 11:11:00|9853.02|9853.02|9849.45|9849.45|9853.02|9853.02|9849.45|9849.45|0
1654859470000|2022-06-10 11:11:10|9849.01|9849.01|9849.11|9849.11|9849.34|9849.34|9849.01|9849.01|0
1654859480000|2022-06-10 11:11:20|9848.94|9848.94|9849.5|9849.5|9849.5|9849.5|9848.94|9848.94|0
1654859490000|2022-06-10 11:11:30|9849.96|9849.96|9849.78|9849.78|9849.96|9849.96|9849.73|9849.73|0
1654859500000|2022-06-10 11:11:40|9849.69|9849.69|9849.26|9849.26|9849.69|9849.69|9849.26|9849.26|0
1654859520000|2022-06-10 11:12:00|9849.49|9849.49|9851.29|9851.29|9851.29|9851.29|9849.41|9849.41|0
1654859530000|2022-06-10 11:12:10|9851.39|9851.39|9852.94|9852.94|9853.16|9853.16|9851.39|9851.39|0
1654859540000|2022-06-10 11:12:20|9852.5|9852.5|9852.5|9852.5|9852.5|9852.5|9852.5|9852.5|0
1654859550000|2022-06-10 11:12:30|9852.18|9852.18|9852.12|9852.12|9853.03|9853.03|9852.12|9852.12|0
1654859570000|2022-06-10 11:12:50|9852.55|9852.55|9852.55|9852.55|9852.55|9852.55|9852.55|9852.55|0
1654859580000|2022-06-10 11:13:00|9852.83|9852.83|9852.93|9852.93|9852.93|9852.93|9852.83|9852.83|0
1654859590000|2022-06-10 11:13:10|9852.68|9852.68|9852.23|9852.23|9852.68|9852.68|9852.18|9852.18|0
1654859600000|2022-06-10 11:13:20|9852.28|9852.28|9851.41|9851.41|9852.28|9852.28|9851.41|9851.41|0
1654859610000|2022-06-10 11:13:30|9851.63|9851.63|9851.63|9851.63|9851.63|9851.63|9851.63|9851.63|0
1654859620000|2022-06-10 11:13:40|9851.19|9851.19|9851.63|9851.63|9851.63|9851.63|9851.19|9851.19|0
1654859640000|2022-06-10 11:14:00|9852.31|9852.31|9852.51|9852.51|9852.51|9852.51|9852.31|9852.31|0
1654859660000|2022-06-10 11:14:20|9852.73|9852.73|9852.73|9852.73|9852.73|9852.73|9852.73|9852.73|0
1654859670000|2022-06-10 11:14:30|9852.83|9852.83|9853.41|9853.41|9853.41|9853.41|9852.83|9852.83|0
1654859680000|2022-06-10 11:14:40|9853.63|9853.63|9853.63|9853.63|9853.63|9853.63|9853.63|9853.63|0
1654859690000|2022-06-10 11:14:50|9852.84|9852.84|9852.32|9852.32|9852.84|9852.84|9852.32|9852.32|0
1654859700000|2022-06-10 11:15:00|9851.96|9851.96|9852.34|9852.34|9852.34|9852.34|9851.96|9851.96|0
1654859710000|2022-06-10 11:15:10|9852.24|9852.24|9852.24|9852.24|9852.24|9852.24|9852.24|9852.24|0
1654859720000|2022-06-10 11:15:20|9852.4|9852.4|9852.4|9852.4|9852.4|9852.4|9852.4|9852.4|0
1654859740000|2022-06-10 11:15:40|9852.84|9852.84|9852.84|9852.84|9852.84|9852.84|9852.84|9852.84|0
1654859760000|2022-06-10 11:16:00|9853.29|9853.29|9852.91|9852.91|9853.29|9853.29|9852.79|9852.79|0
1654859790000|2022-06-10 11:16:30|9853.34|9853.34|9853.34|9853.34|9853.34|9853.34|9853.34|9853.34|0
1654859800000|2022-06-10 11:16:40|9852.9|9852.9|9852.68|9852.68|9852.9|9852.9|9852.68|9852.68|0
1654859840000|2022-06-10 11:17:20|9852.45|9852.45|9852.08|9852.08|9852.45|9852.45|9852.08|9852.08|0
1654859850000|2022-06-10 11:17:30|9851.78|9851.78|9851.93|9851.93|9851.93|9851.93|9851.78|9851.78|0
1654859890000|2022-06-10 11:18:10|9850.62|9850.62|9851.49|9851.49|9851.49|9851.49|9850.62|9850.62|0
1654859900000|2022-06-10 11:18:20|9851.27|9851.27|9851.74|9851.74|9851.74|9851.74|9851.27|9851.27|0
1654859910000|2022-06-10 11:18:30|9851.79|9851.79|9851.51|9851.51|9851.79|9851.79|9851.51|9851.51|0
1654859930000|2022-06-10 11:18:50|9851.74|9851.74|9851.74|9851.74|9851.74|9851.74|9851.74|9851.74|0
1654859940000|2022-06-10 11:19:00|9851.32|9851.32|9851.32|9851.32|9851.32|9851.32|9851.32|9851.32|0
1654859960000|2022-06-10 11:19:20|9851.55|9851.55|9851.55|9851.55|9851.55|9851.55|9851.55|9851.55|0
1654859970000|2022-06-10 11:19:30|9851.17|9851.17|9851.17|9851.17|9851.17|9851.17|9851.17|9851.17|0
1654859980000|2022-06-10 11:19:40|9850.88|9850.88|9852.88|9852.88|9852.88|9852.88|9850.88|9850.88|0
1654859990000|2022-06-10 11:19:50|9852.46|9852.46|9852.23|9852.23|9852.46|9852.46|9852.23|9852.23|0
1654860000000|2022-06-10 11:20:00|9851.45|9851.45|9851.67|9851.67|9851.67|9851.67|9851.45|9851.45|0
1654860010000|2022-06-10 11:20:10|9851.77|9851.77|9851.77|9851.77|9851.77|9851.77|9851.77|9851.77|0
1654860020000|2022-06-10 11:20:20|9852.04|9852.04|9852.55|9852.55|9852.55|9852.55|9852.04|9852.04|0
1654860050000|2022-06-10 11:20:50|9852.46|9852.46|9852.46|9852.46|9852.46|9852.46|9852.46|9852.46|0
1654860060000|2022-06-10 11:21:00|9852.69|9852.69|9852.69|9852.69|9852.69|9852.69|9852.69|9852.69|0
1654860070000|2022-06-10 11:21:10|9852.49|9852.49|9852.78|9852.78|9852.78|9852.78|9852.49|9852.49|0
1654860080000|2022-06-10 11:21:20|9852.57|9852.57|9851.51|9851.51|9852.57|9852.57|9851.51|9851.51|0
1654860090000|2022-06-10 11:21:30|9851.6|9851.6|9851.6|9851.6|9851.6|9851.6|9851.6|9851.6|0
1654860100000|2022-06-10 11:21:40|9851.22|9851.22|9851.22|9851.22|9851.22|9851.22|9851.22|9851.22|0
1654860110000|2022-06-10 11:21:50|9851.13|9851.13|9851.04|9851.04|9851.13|9851.13|9851.04|9851.04|0
1654860120000|2022-06-10 11:22:00|9850.87|9850.87|9850.79|9850.79|9850.87|9850.87|9850.79|9850.79|0
1654860130000|2022-06-10 11:22:10|9851.04|9851.04|9851.04|9851.04|9851.04|9851.04|9851.04|9851.04|0
1654860140000|2022-06-10 11:22:20|9850.16|9850.16|9850.79|9850.79|9850.79|9850.79|9850.16|9850.16|0
1654860200000|2022-06-10 11:23:20|9851.24|9851.24|9852.29|9852.29|9852.29|9852.29|9851.24|9851.24|0
1654860230000|2022-06-10 11:23:50|9852.72|9852.72|9852.3|9852.3|9852.72|9852.72|9852.3|9852.3|0
1654860240000|2022-06-10 11:24:00|9851.85|9851.85|9851.85|9851.85|9851.85|9851.85|9851.85|9851.85|0
1654860260000|2022-06-10 11:24:20|9850.52|9850.52|9850.95|9850.95|9850.95|9850.95|9850.52|9850.52|0
1654860270000|2022-06-10 11:24:30|9850.77|9850.77|9850.95|9850.95|9850.95|9850.95|9850.77|9850.77|0
1654860280000|2022-06-10 11:24:40|9850.51|9850.51|9850.69|9850.69|9850.69|9850.69|9850.51|9850.51|0
1654860300000|2022-06-10 11:25:00|9850.51|9850.51|9850.9|9850.9|9851.18|9851.18|9850.51|9850.51|0
1654860340000|2022-06-10 11:25:40|9851.13|9851.13|9850.95|9850.95|9851.13|9851.13|9850.95|9850.95|0
1654860370000|2022-06-10 11:26:10|9850.17|9850.17|9849.71|9849.71|9850.17|9850.17|9849.71|9849.71|0
1654860380000|2022-06-10 11:26:20|9850.26|9850.26|9850.26|9850.26|9850.26|9850.26|9850.26|9850.26|0
1654860400000|2022-06-10 11:26:40|9850.04|9850.04|9850.04|9850.04|9850.04|9850.04|9850.04|9850.04|0
1654860410000|2022-06-10 11:26:50|9850.49|9850.49|9850.62|9850.62|9850.62|9850.62|9850.26|9850.26|0
1654860440000|2022-06-10 11:27:20|9850.8|9850.8|9850.89|9850.89|9850.89|9850.89|9850.8|9850.8|0
1654860470000|2022-06-10 11:27:50|9851.01|9851.01|9851.01|9851.01|9851.01|9851.01|9851.01|9851.01|0
1654860480000|2022-06-10 11:28:00|9850.92|9850.92|9851.26|9851.26|9851.35|9851.35|9850.92|9850.92|0
1654860500000|2022-06-10 11:28:20|9852.13|9852.13|9852.57|9852.57|9852.57|9852.57|9852.13|9852.13|0
1654860520000|2022-06-10 11:28:40|9852.8|9852.8|9852.97|9852.97|9852.97|9852.97|9852.8|9852.8|0
1654860530000|2022-06-10 11:28:50|9852.75|9852.75|9852.64|9852.64|9852.87|9852.87|9852.64|9852.64|0
1654860540000|2022-06-10 11:29:00|9852.87|9852.87|9852.87|9852.87|9852.87|9852.87|9852.87|9852.87|0
1654860550000|2022-06-10 11:29:10|9853.03|9853.03|9853.26|9853.26|9853.26|9853.26|9853.03|9853.03|0
1654860560000|2022-06-10 11:29:20|9853.33|9853.33|9853.4|9853.4|9853.4|9853.4|9853.33|9853.33|0
1654860570000|2022-06-10 11:29:30|9853.17|9853.17|9853.17|9853.17|9853.17|9853.17|9853.17|9853.17|0
1654860580000|2022-06-10 11:29:40|9853.54|9853.54|9853.11|9853.11|9853.54|9853.54|9853.11|9853.11|0
1654860590000|2022-06-10 11:29:50|9853.2|9853.2|9853.2|9853.2|9853.2|9853.2|9853.2|9853.2|0
1654860600000|2022-06-10 11:30:00|9853.43|9853.43|9853.43|9853.43|9853.43|9853.43|9853.43|9853.43|0
1654860650000|2022-06-10 11:30:50|9853.61|9853.61|9854.04|9854.04|9854.04|9854.04|9853.61|9853.61|0
1654860660000|2022-06-10 11:31:00|9854.9|9854.9|9854.9|9854.9|9854.9|9854.9|9854.9|9854.9|0
1654860670000|2022-06-10 11:31:10|9855.12|9855.12|9855.56|9855.56|9855.56|9855.56|9855.12|9855.12|0
1654860690000|2022-06-10 11:31:30|9855.75|9855.75|9855.75|9855.75|9855.75|9855.75|9855.75|9855.75|0
1654860700000|2022-06-10 11:31:40|9856|9856|9856.44|9856.44|9856.44|9856.44|9856|9856|0
1654860710000|2022-06-10 11:31:50|9856.59|9856.59|9856.59|9856.59|9856.59|9856.59|9856.59|9856.59|0
1654860720000|2022-06-10 11:32:00|9856.69|9856.69|9856.54|9856.54|9856.69|9856.69|9856.54|9856.54|0
1654860730000|2022-06-10 11:32:10|9856.96|9856.96|9856.96|9856.96|9856.96|9856.96|9856.96|9856.96|0
1654860740000|2022-06-10 11:32:20|9857.2|9857.2|9856.14|9856.14|9857.2|9857.2|9856.14|9856.14|0
1654860770000|2022-06-10 11:32:50|9857.15|9857.15|9857.67|9857.67|9857.67|9857.67|9857.15|9857.15|0
1654860780000|2022-06-10 11:33:00|9858.45|9858.45|9858.1|9858.1|9859.02|9859.02|9858.1|9858.1|0
1654860790000|2022-06-10 11:33:10|9858.32|9858.32|9858.54|9858.54|9858.54|9858.54|9858.32|9858.32|0
1654860800000|2022-06-10 11:33:20|9858.84|9858.84|9858.84|9858.84|9858.84|9858.84|9858.84|9858.84|0
1654860810000|2022-06-10 11:33:30|9859.06|9859.06|9859.06|9859.06|9859.06|9859.06|9859.06|9859.06|0
1654860830000|2022-06-10 11:33:50|9859.93|9859.93|9859.93|9859.93|9859.93|9859.93|9859.93|9859.93|0
1654860850000|2022-06-10 11:34:10|9860.11|9860.11|9860.01|9860.01|9860.2|9860.2|9860.01|9860.01|0
1654860860000|2022-06-10 11:34:20|9859.83|9859.83|9860.15|9860.15|9860.15|9860.15|9859.83|9859.83|0
1654860870000|2022-06-10 11:34:30|9860.06|9860.06|9860.15|9860.15|9860.15|9860.15|9860.06|9860.06|0
1654860880000|2022-06-10 11:34:40|9860.58|9860.58|9859.55|9859.55|9860.58|9860.58|9859.55|9859.55|0
1654860900000|2022-06-10 11:35:00|9858.5|9858.5|9858.74|9858.74|9858.83|9858.83|9858.5|9858.5|0
1654860910000|2022-06-10 11:35:10|9857.89|9857.89|9857.89|9857.89|9857.89|9857.89|9857.89|9857.89|0
1654860920000|2022-06-10 11:35:20|9857.45|9857.45|9857.73|9857.73|9857.82|9857.82|9857.45|9857.45|0
1654860930000|2022-06-10 11:35:30|9857.63|9857.63|9857.63|9857.63|9857.63|9857.63|9857.63|9857.63|0
1654860970000|2022-06-10 11:36:10|9857.86|9857.86|9857.86|9857.86|9857.86|9857.86|9857.86|9857.86|0
1654860990000|2022-06-10 11:36:30|9857.63|9857.63|9857.49|9857.49|9857.63|9857.63|9857.49|9857.49|0
1654861000000|2022-06-10 11:36:40|9857.35|9857.35|9857.49|9857.49|9857.49|9857.49|9857.35|9857.35|0
1654861010000|2022-06-10 11:36:50|9857.33|9857.33|9857.33|9857.33|9857.33|9857.33|9857.33|9857.33|0
1654861030000|2022-06-10 11:37:10|9856.89|9856.89|9855.78|9855.78|9856.89|9856.89|9855.78|9855.78|0
1654861050000|2022-06-10 11:37:30|9855.43|9855.43|9855.2|9855.2|9855.43|9855.43|9855.2|9855.2|0
1654861060000|2022-06-10 11:37:40|9854.42|9854.42|9853.27|9853.27|9854.42|9854.42|9853.27|9853.27|0
1654861070000|2022-06-10 11:37:50|9853.5|9853.5|9852.82|9852.82|9853.5|9853.5|9852.82|9852.82|0
1654861080000|2022-06-10 11:38:00|9852.16|9852.16|9851.96|9851.96|9852.16|9852.16|9851.96|9851.96|0
1654861090000|2022-06-10 11:38:10|9851.7|9851.7|9851.44|9851.44|9851.7|9851.7|9851.44|9851.44|0
1654861110000|2022-06-10 11:38:30|9852.1|9852.1|9852.78|9852.78|9852.78|9852.78|9852.1|9852.1|0
1654861130000|2022-06-10 11:38:50|9853.01|9853.01|9853.01|9853.01|9853.01|9853.01|9853.01|9853.01|0
1654861140000|2022-06-10 11:39:00|9853.15|9853.15|9853.15|9853.15|9853.15|9853.15|9853.15|9853.15|0
1654861160000|2022-06-10 11:39:20|9852.99|9852.99|9852.91|9852.91|9852.99|9852.99|9852.91|9852.91|0
1654861170000|2022-06-10 11:39:30|9852.68|9852.68|9852.46|9852.46|9852.68|9852.68|9852.46|9852.46|0
1654861200000|2022-06-10 11:40:00|9852.89|9852.89|9852.72|9852.72|9852.89|9852.89|9852.72|9852.72|0
1654861220000|2022-06-10 11:40:20|9852.53|9852.53|9852.44|9852.44|9852.53|9852.53|9852.44|9852.44|0
1654861230000|2022-06-10 11:40:30|9852.25|9852.25|9851.13|9851.13|9852.53|9852.53|9851.13|9851.13|0
1654861240000|2022-06-10 11:40:40|9851.04|9851.04|9850.94|9850.94|9851.04|9851.04|9850.94|9850.94|0
1654861260000|2022-06-10 11:41:00|9851.27|9851.27|9851.27|9851.27|9851.27|9851.27|9851.09|9851.09|0
1654861270000|2022-06-10 11:41:10|9851.36|9851.36|9851.36|9851.36|9851.36|9851.36|9851.36|9851.36|0
1654861280000|2022-06-10 11:41:20|9852.14|9852.14|9852.42|9852.42|9852.42|9852.42|9852.14|9852.14|0
1654861290000|2022-06-10 11:41:30|9852.05|9852.05|9852.05|9852.05|9852.05|9852.05|9852.05|9852.05|0
1654861300000|2022-06-10 11:41:40|9852.31|9852.31|9852.14|9852.14|9852.31|9852.31|9852.14|9852.14|0
1654861320000|2022-06-10 11:42:00|9852.3|9852.3|9852.21|9852.21|9852.53|9852.53|9852.21|9852.21|0
1654861350000|2022-06-10 11:42:30|9852.99|9852.99|9852.83|9852.83|9852.99|9852.99|9852.83|9852.83|0
1654861380000|2022-06-10 11:43:00|9852.95|9852.95|9852.95|9852.95|9852.95|9852.95|9852.95|9852.95|0
1654861410000|2022-06-10 11:43:30|9852.72|9852.72|9852.82|9852.82|9852.82|9852.82|9852.72|9852.72|0
1654861420000|2022-06-10 11:43:40|9852.5|9852.5|9852.5|9852.5|9852.5|9852.5|9852.5|9852.5|0
1654861460000|2022-06-10 11:44:20|9852.13|9852.13|9853.74|9853.74|9853.74|9853.74|9852.13|9852.13|0
1654861470000|2022-06-10 11:44:30|9853.09|9853.09|9852.84|9852.84|9853.09|9853.09|9852.84|9852.84|0
1654861480000|2022-06-10 11:44:40|9853.3|9853.3|9853.16|9853.16|9853.48|9853.48|9853.16|9853.16|0
1654861500000|2022-06-10 11:45:00|9852.98|9852.98|9852.6|9852.6|9852.98|9852.98|9852.6|9852.6|0
1654861510000|2022-06-10 11:45:10|9852.87|9852.87|9853.17|9853.17|9853.29|9853.29|9852.87|9852.87|0
1654861540000|2022-06-10 11:45:40|9853.34|9853.34|9853.34|9853.34|9853.34|9853.34|9853.34|9853.34|0
1654861550000|2022-06-10 11:45:50|9853.78|9853.78|9853.78|9853.78|9853.78|9853.78|9853.78|9853.78|0
1654861560000|2022-06-10 11:46:00|9854.08|9854.08|9854.13|9854.13|9854.13|9854.13|9854.08|9854.08|0
1654861570000|2022-06-10 11:46:10|9854.36|9854.36|9853.87|9853.87|9854.71|9854.71|9853.87|9853.87|0
1654861580000|2022-06-10 11:46:20|9853.65|9853.65|9853.5|9853.5|9853.65|9853.65|9853.5|9853.5|0
1654861590000|2022-06-10 11:46:30|9853.06|9853.06|9853.06|9853.06|9853.06|9853.06|9853.06|9853.06|0
1654861620000|2022-06-10 11:47:00|9852.69|9852.69|9851.9|9851.9|9852.69|9852.69|9851.85|9851.85|0
1654861630000|2022-06-10 11:47:10|9851.99|9851.99|9851.96|9851.96|9851.99|9851.99|9851.87|9851.87|0
1654861640000|2022-06-10 11:47:20|9851.78|9851.78|9851.78|9851.78|9851.78|9851.78|9851.78|9851.78|0
1654861650000|2022-06-10 11:47:30|9851.53|9851.53|9851.35|9851.35|9851.53|9851.53|9851.35|9851.35|0
1654861700000|2022-06-10 11:48:20|9850.61|9850.61|9849.99|9849.99|9850.61|9850.61|9849.99|9849.99|0
1654861710000|2022-06-10 11:48:30|9850.11|9850.11|9848.67|9848.67|9850.11|9850.11|9848.67|9848.67|0
1654861720000|2022-06-10 11:48:40|9848.79|9848.79|9848.54|9848.54|9848.79|9848.79|9848.54|9848.54|0
1654861730000|2022-06-10 11:48:50|9848.79|9848.79|9848.81|9848.81|9849.14|9849.14|9848.54|9848.54|0
1654861740000|2022-06-10 11:49:00|9848.66|9848.66|9849.03|9849.03|9849.03|9849.03|9848.66|9848.66|0
1654861760000|2022-06-10 11:49:20|9849.15|9849.15|9849.05|9849.05|9849.15|9849.15|9848.98|9848.98|0
1654861770000|2022-06-10 11:49:30|9849.7|9849.7|9849.7|9849.7|9849.7|9849.7|9849.7|9849.7|0
1654861800000|2022-06-10 11:50:00|9849.85|9849.85|9850.04|9850.04|9850.04|9850.04|9849.85|9849.85|0
1654861810000|2022-06-10 11:50:10|9849.9|9849.9|9849.52|9849.52|9849.9|9849.9|9849.26|9849.26|0
1654861820000|2022-06-10 11:50:20|9849.65|9849.65|9848.73|9848.73|9849.78|9849.78|9848.73|9848.73|0
1654861830000|2022-06-10 11:50:30|9848.82|9848.82|9848.97|9848.97|9848.97|9848.97|9848.73|9848.73|0
1654861840000|2022-06-10 11:50:40|9848.74|9848.74|9848.26|9848.26|9848.74|9848.74|9848.26|9848.26|0
1654861860000|2022-06-10 11:51:00|9848.03|9848.03|9848.46|9848.46|9848.46|9848.46|9848.03|9848.03|0
1654861870000|2022-06-10 11:51:10|9848.83|9848.83|9849.53|9849.53|9849.53|9849.53|9848.83|9848.83|0
1654861880000|2022-06-10 11:51:20|9849.76|9849.76|9849.76|9849.76|9849.76|9849.76|9849.76|9849.76|0
1654861890000|2022-06-10 11:51:30|9849.3|9849.3|9849.3|9849.3|9849.3|9849.3|9849.3|9849.3|0
1654861900000|2022-06-10 11:51:40|9848.77|9848.77|9848.95|9848.95|9848.95|9848.95|9848.77|9848.77|0
1654861910000|2022-06-10 11:51:50|9849.07|9849.07|9849.25|9849.25|9849.25|9849.25|9849.07|9849.07|0
1654861920000|2022-06-10 11:52:00|9850.2|9850.2|9849.01|9849.01|9850.2|9850.2|9848.56|9848.56|0
1654861930000|2022-06-10 11:52:10|9848.92|9848.92|9848.92|9848.92|9848.92|9848.92|9848.92|9848.92|0
1654861960000|2022-06-10 11:52:40|9849.14|9849.14|9848.71|9848.71|9849.14|9849.14|9848.71|9848.71|0
1654861980000|2022-06-10 11:53:00|9848.53|9848.53|9848.53|9848.53|9848.53|9848.53|9848.53|9848.53|0
1654862000000|2022-06-10 11:53:20|9848.58|9848.58|9848.58|9848.58|9848.58|9848.58|9848.58|9848.58|0
1654862080000|2022-06-10 11:54:40|9848.93|9848.93|9848.85|9848.85|9848.93|9848.93|9848.85|9848.85|0
1654862090000|2022-06-10 11:54:50|9848.76|9848.76|9848.76|9848.76|9849.01|9849.01|9848.76|9848.76|0
1654862100000|2022-06-10 11:55:00|9848.68|9848.68|9849.14|9849.14|9849.14|9849.14|9848.68|9848.68|0
1654862110000|2022-06-10 11:55:10|9849.92|9849.92|9849.92|9849.92|9849.92|9849.92|9849.92|9849.92|0
1654862120000|2022-06-10 11:55:20|9850.71|9850.71|9850.8|9850.8|9850.8|9850.8|9850.28|9850.28|0
1654862130000|2022-06-10 11:55:30|9850.27|9850.27|9850.45|9850.45|9850.45|9850.45|9850.27|9850.27|0
1654862140000|2022-06-10 11:55:40|9850|9850|9849.55|9849.55|9850|9850|9849.55|9849.55|0
1654862150000|2022-06-10 11:55:50|9849.32|9849.32|9848.88|9848.88|9849.32|9849.32|9848.43|9848.43|0
1654862160000|2022-06-10 11:56:00|9848.93|9848.93|9848.93|9848.93|9848.93|9848.93|9848.93|9848.93|0
1654862170000|2022-06-10 11:56:10|9849.11|9849.11|9848.94|9848.94|9849.11|9849.11|9848.94|9848.94|0
1654862180000|2022-06-10 11:56:20|9849.17|9849.17|9849.17|9849.17|9849.17|9849.17|9849.17|9849.17|0
1654862200000|2022-06-10 11:56:40|9849.6|9849.6|9850.21|9850.21|9850.21|9850.21|9849.6|9849.6|0
1654862220000|2022-06-10 11:57:00|9849.98|9849.98|9849.98|9849.98|9849.98|9849.98|9849.98|9849.98|0
1654862230000|2022-06-10 11:57:10|9850.1|9850.1|9849.71|9849.71|9850.1|9850.1|9849.71|9849.71|0
1654862260000|2022-06-10 11:57:40|9849.62|9849.62|9849.53|9849.53|9849.62|9849.62|9849.53|9849.53|0
1654862270000|2022-06-10 11:57:50|9849.74|9849.74|9850.18|9850.18|9850.18|9850.18|9849.74|9849.74|0
1654862280000|2022-06-10 11:58:00|9850.4|9850.4|9851|9851|9851.22|9851.22|9850.4|9850.4|0
1654862290000|2022-06-10 11:58:10|9851.42|9851.42|9851.64|9851.64|9851.64|9851.64|9851.42|9851.42|0
1654862300000|2022-06-10 11:58:20|9852.07|9852.07|9852.07|9852.07|9852.07|9852.07|9852.07|9852.07|0
1654862310000|2022-06-10 11:58:30|9852.85|9852.85|9852.85|9852.85|9852.85|9852.85|9852.85|9852.85|0
1654862320000|2022-06-10 11:58:40|9852.42|9852.42|9852.42|9852.42|9852.42|9852.42|9852.09|9852.09|0
1654862330000|2022-06-10 11:58:50|9851.99|9851.99|9852.49|9852.49|9852.49|9852.49|9851.99|9851.99|0
1654862340000|2022-06-10 11:59:00|9852.64|9852.64|9852.64|9852.64|9853.2|9853.2|9852.64|9852.64|0
1654862350000|2022-06-10 11:59:10|9852.42|9852.42|9852.42|9852.42|9852.42|9852.42|9852.42|9852.42|0
1654862370000|2022-06-10 11:59:30|9851.64|9851.64|9852.55|9852.55|9852.55|9852.55|9851.59|9851.59|0
1654862380000|2022-06-10 11:59:40|9852.32|9852.32|9852.5|9852.5|9852.55|9852.55|9851.86|9851.86|0
1654862390000|2022-06-10 11:59:50|9852.68|9852.68|9852.27|9852.27|9852.68|9852.68|9852.27|9852.27|0
1654862400000|2022-06-10 12:00:00|9852.5|9852.5|9852.5|9852.5|9852.5|9852.5|9852.5|9852.5|0
1654862420000|2022-06-10 12:00:20|9852.43|9852.43|9852.43|9852.43|9852.43|9852.43|9852.43|9852.43|0
1654862440000|2022-06-10 12:00:40|9851.65|9851.65|9851.9|9851.9|9851.9|9851.9|9851.65|9851.65|0
1654862450000|2022-06-10 12:00:50|9852.12|9852.12|9852.12|9852.12|9852.12|9852.12|9852.12|9852.12|0
1654862470000|2022-06-10 12:01:10|9852.44|9852.44|9853.21|9853.21|9853.21|9853.21|9852.44|9852.44|0
1654862480000|2022-06-10 12:01:20|9853.44|9853.44|9853.44|9853.44|9853.61|9853.61|9853.44|9853.44|0
1654862510000|2022-06-10 12:01:50|9853.66|9853.66|9856|9856|9856|9856|9853.66|9853.66|0
1654862520000|2022-06-10 12:02:00|9857.9|9857.9|9857.9|9857.9|9857.9|9857.9|9857.9|9857.9|0
1654862530000|2022-06-10 12:02:10|9857.73|9857.73|9857.87|9857.87|9857.87|9857.87|9857.73|9857.73|0
1654862540000|2022-06-10 12:02:20|9858.11|9858.11|9858.11|9858.11|9858.11|9858.11|9858.11|9858.11|0
1654862550000|2022-06-10 12:02:30|9858.34|9858.34|9858.5|9858.5|9858.5|9858.5|9858.34|9858.34|0
1654862560000|2022-06-10 12:02:40|9858.68|9858.68|9857.5|9857.5|9858.68|9858.68|9856.24|9856.24|0
1654862570000|2022-06-10 12:02:50|9857.38|9857.38|9857.38|9857.38|9857.38|9857.38|9857.38|9857.38|0
1654862580000|2022-06-10 12:03:00|9857.15|9857.15|9857.47|9857.47|9857.7|9857.7|9857.15|9857.15|0
1654862590000|2022-06-10 12:03:10|9856.94|9856.94|9857.17|9857.17|9857.17|9857.17|9856.94|9856.94|0
1654862620000|2022-06-10 12:03:40|9856.94|9856.94|9856.94|9856.94|9856.94|9856.94|9856.94|9856.94|0
1654862660000|2022-06-10 12:04:20|9857.04|9857.04|9857.04|9857.04|9857.04|9857.04|9857.04|9857.04|0
1654862670000|2022-06-10 12:04:30|9857.23|9857.23|9857.32|9857.32|9857.41|9857.41|9857.23|9857.23|0
1654862700000|2022-06-10 12:05:00|9857.84|9857.84|9858.07|9858.07|9858.07|9858.07|9857.84|9857.84|0
1654862710000|2022-06-10 12:05:10|9857.84|9857.84|9855.52|9855.52|9857.84|9857.84|9855.52|9855.52|0
1654862720000|2022-06-10 12:05:20|9855.24|9855.24|9855.24|9855.24|9855.24|9855.24|9855.24|9855.24|0
1654862730000|2022-06-10 12:05:30|9855.05|9855.05|9855.05|9855.05|9855.05|9855.05|9855.05|9855.05|0
1654862760000|2022-06-10 12:06:00|9854.56|9854.56|9854.56|9854.56|9854.56|9854.56|9854.56|9854.56|0
1654862770000|2022-06-10 12:06:10|9854.73|9854.73|9855.69|9855.69|9855.69|9855.69|9854.73|9854.73|0
1654862800000|2022-06-10 12:06:40|9856.04|9856.04|9856.04|9856.04|9856.04|9856.04|9856.04|9856.04|0
1654862810000|2022-06-10 12:06:50|9855.95|9855.95|9855.95|9855.95|9855.95|9855.95|9855.95|9855.95|0
1654862820000|2022-06-10 12:07:00|9856.39|9856.39|9858.69|9858.69|9858.69|9858.69|9856.39|9856.39|0
1654862850000|2022-06-10 12:07:30|9858.82|9858.82|9859.04|9859.04|9859.04|9859.04|9858.82|9858.82|0
1654862860000|2022-06-10 12:07:40|9858.81|9858.81|9859.04|9859.04|9859.04|9859.04|9858.59|9858.59|0
1654862900000|2022-06-10 12:08:20|9859.26|9859.26|9859.26|9859.26|9859.26|9859.26|9859.26|9859.26|0
1654862910000|2022-06-10 12:08:30|9859.4|9859.4|9859.73|9859.73|9859.73|9859.73|9859.4|9859.4|0
1654862920000|2022-06-10 12:08:40|9859.89|9859.89|9860.05|9860.05|9860.05|9860.05|9859.89|9859.89|0
1654862940000|2022-06-10 12:09:00|9860.83|9860.83|9862.39|9862.39|9862.39|9862.39|9860.83|9860.83|0
1654862970000|2022-06-10 12:09:30|9862.58|9862.58|9863.23|9863.23|9863.23|9863.23|9862.58|9862.58|0
1654862980000|2022-06-10 12:09:40|9863.18|9863.18|9862.99|9862.99|9863.18|9863.18|9862.99|9862.99|0
1654863000000|2022-06-10 12:10:00|9863.43|9863.43|9863.43|9863.43|9863.43|9863.43|9863.43|9863.43|0
1654863020000|2022-06-10 12:10:20|9863.33|9863.33|9863.33|9863.33|9863.33|9863.33|9863.33|9863.33|0
1654863030000|2022-06-10 12:10:30|9863.24|9863.24|9863.31|9863.31|9863.52|9863.52|9862.65|9862.65|0
1654863050000|2022-06-10 12:10:50|9863.08|9863.08|9862.48|9862.48|9863.26|9863.26|9862.48|9862.48|0
1654863060000|2022-06-10 12:11:00|9862.66|9862.66|9863.09|9863.09|9863.09|9863.09|9862.66|9862.66|0
1654863080000|2022-06-10 12:11:20|9864.65|9864.65|9864.65|9864.65|9864.65|9864.65|9864.65|9864.65|0
1654863100000|2022-06-10 12:11:40|9865.08|9865.08|9866.64|9866.64|9866.64|9866.64|9865.08|9865.08|0
1654863120000|2022-06-10 12:12:00|9866.15|9866.15|9866.15|9866.15|9866.15|9866.15|9866.15|9866.15|0
1654863150000|2022-06-10 12:12:30|9865.9|9865.9|9865.9|9865.9|9865.9|9865.9|9865.9|9865.9|0
1654863210000|2022-06-10 12:13:30|9865.12|9865.12|9863.2|9863.2|9865.12|9865.12|9863.2|9863.2|0
1654863230000|2022-06-10 12:13:50|9862.82|9862.82|9862.61|9862.61|9862.82|9862.82|9862.61|9862.61|0
1654863250000|2022-06-10 12:14:10|9862.56|9862.56|9862.1|9862.1|9862.56|9862.56|9862.1|9862.1|0
1654863270000|2022-06-10 12:14:30|9862.03|9862.03|9862.81|9862.81|9862.81|9862.81|9862.03|9862.03|0
1654863280000|2022-06-10 12:14:40|9863.49|9863.49|9863.49|9863.49|9863.49|9863.49|9863.49|9863.49|0
1654863300000|2022-06-10 12:15:00|9863.94|9863.94|9863.94|9863.94|9863.94|9863.94|9863.94|9863.94|0
1654863310000|2022-06-10 12:15:10|9863.72|9863.72|9864.17|9864.17|9864.17|9864.17|9863.72|9863.72|0
1654863320000|2022-06-10 12:15:20|9864.61|9864.61|9864.61|9864.61|9864.61|9864.61|9864.61|9864.61|0
1654863330000|2022-06-10 12:15:30|9864.38|9864.38|9863.94|9863.94|9864.38|9864.38|9863.94|9863.94|0
1654863360000|2022-06-10 12:16:00|9864.17|9864.17|9864.17|9864.17|9864.17|9864.17|9864.17|9864.17|0
1654863370000|2022-06-10 12:16:10|9864.4|9864.4|9864.17|9864.17|9864.4|9864.4|9864.17|9864.17|0
1654863390000|2022-06-10 12:16:30|9864.4|9864.4|9864.09|9864.09|9864.99|9864.99|9864.09|9864.09|0
1654863410000|2022-06-10 12:16:50|9863.93|9863.93|9864.53|9864.53|9864.53|9864.53|9863.93|9863.93|0
1654863420000|2022-06-10 12:17:00|9864.46|9864.46|9865.18|9865.18|9865.18|9865.18|9864.46|9864.46|0
1654863430000|2022-06-10 12:17:10|9864.74|9864.74|9864.97|9864.97|9864.97|9864.97|9864.74|9864.74|0
1654863450000|2022-06-10 12:17:30|9864.74|9864.74|9864.74|9864.74|9864.74|9864.74|9864.74|9864.74|0
1654863490000|2022-06-10 12:18:10|9865.16|9865.16|9865.16|9865.16|9865.16|9865.16|9865.16|9865.16|0
1654863510000|2022-06-10 12:18:30|9864.64|9864.64|9864.64|9864.64|9864.64|9864.64|9864.64|9864.64|0
1654863540000|2022-06-10 12:19:00|9866.23|9866.23|9867.23|9867.23|9867.23|9867.23|9866.23|9866.23|0
1654863550000|2022-06-10 12:19:10|9866.96|9866.96|9867.58|9867.58|9867.58|9867.58|9866.96|9866.96|0
1654863560000|2022-06-10 12:19:20|9867.8|9867.8|9868.26|9868.26|9868.26|9868.26|9867.8|9867.8|0
1654863570000|2022-06-10 12:19:30|9868.46|9868.46|9868.46|9868.46|9868.46|9868.46|9868.46|9868.46|0
1654863580000|2022-06-10 12:19:40|9869.33|9869.33|9870.38|9870.38|9870.38|9870.38|9869.33|9869.33|0
1654863590000|2022-06-10 12:19:50|9869.51|9869.51|9869.94|9869.94|9869.94|9869.94|9869.51|9869.51|0
1654863600000|2022-06-10 12:20:00|9869.72|9869.72|9869.24|9869.24|9869.72|9869.72|9869.24|9869.24|0
1654863610000|2022-06-10 12:20:10|9869.08|9869.08|9869.54|9869.54|9869.54|9869.54|9869.08|9869.08|0
1654863620000|2022-06-10 12:20:20|9869.47|9869.47|9869.47|9869.47|9869.47|9869.47|9869.47|9869.47|0
1654863630000|2022-06-10 12:20:30|9869.64|9869.64|9869.64|9869.64|9869.64|9869.64|9869.64|9869.64|0
1654863640000|2022-06-10 12:20:40|9869.87|9869.87|9869.87|9869.87|9869.87|9869.87|9869.87|9869.87|0
1654863650000|2022-06-10 12:20:50|9869.96|9869.96|9869.73|9869.73|9869.96|9869.96|9869.73|9869.73|0
1654863670000|2022-06-10 12:21:10|9870.16|9870.16|9869.93|9869.93|9870.16|9870.16|9869.93|9869.93|0
1654863680000|2022-06-10 12:21:20|9869.7|9869.7|9869.35|9869.35|9869.7|9869.7|9869.35|9869.35|0
1654863690000|2022-06-10 12:21:30|9868.83|9868.83|9868.31|9868.31|9868.83|9868.83|9868.31|9868.31|0
1654863700000|2022-06-10 12:21:40|9868.49|9868.49|9868.49|9868.49|9868.49|9868.49|9868.49|9868.49|0
1654863720000|2022-06-10 12:22:00|9868.72|9868.72|9868.95|9868.95|9868.95|9868.95|9868.72|9868.72|0
1654863740000|2022-06-10 12:22:20|9869.07|9869.07|9869.23|9869.23|9869.23|9869.23|9869.07|9869.07|0
1654863760000|2022-06-10 12:22:40|9869.43|9869.43|9869.11|9869.11|9869.43|9869.43|9869.11|9869.11|0
1654863770000|2022-06-10 12:22:50|9868.68|9868.68|9868.68|9868.68|9868.68|9868.68|9868.68|9868.68|0
1654863800000|2022-06-10 12:23:20|9868.47|9868.47|9868.64|9868.64|9868.64|9868.64|9868.47|9868.47|0
1654863860000|2022-06-10 12:24:20|9868.73|9868.73|9868.73|9868.73|9868.73|9868.73|9868.73|9868.73|0
1654863880000|2022-06-10 12:24:40|9868.28|9868.28|9868.15|9868.15|9868.28|9868.28|9867.93|9867.93|0
1654863890000|2022-06-10 12:24:50|9867.65|9867.65|9868.11|9868.11|9868.11|9868.11|9867.65|9867.65|0
1654863900000|2022-06-10 12:25:00|9867.74|9867.74|9867.08|9867.08|9867.74|9867.74|9867.08|9867.08|0
1654863920000|2022-06-10 12:25:20|9867.73|9867.73|9868.84|9868.84|9868.84|9868.84|9867.73|9867.73|0
1654863930000|2022-06-10 12:25:30|9868.91|9868.91|9869.05|9869.05|9869.05|9869.05|9868.91|9868.91|0
1654863940000|2022-06-10 12:25:40|9869.86|9869.86|9870.29|9870.29|9870.29|9870.29|9869.4|9869.4|0
1654863950000|2022-06-10 12:25:50|9870.06|9870.06|9870.56|9870.56|9870.56|9870.56|9870.06|9870.06|0
1654863960000|2022-06-10 12:26:00|9870.38|9870.38|9870.97|9870.97|9870.97|9870.97|9870.38|9870.38|0
1654863970000|2022-06-10 12:26:10|9871.62|9871.62|9871.62|9871.62|9871.62|9871.62|9871.62|9871.62|0
1654863990000|2022-06-10 12:26:30|9870.57|9870.57|9870.92|9870.92|9870.92|9870.92|9870.57|9870.57|0
1654864000000|2022-06-10 12:26:40|9871.32|9871.32|9871.17|9871.17|9871.32|9871.32|9871.17|9871.17|0
1654864010000|2022-06-10 12:26:50|9871.08|9871.08|9871.08|9871.08|9871.26|9871.26|9871.08|9871.08|0
1654864020000|2022-06-10 12:27:00|9870.85|9870.85|9870.38|9870.38|9871.06|9871.06|9870.38|9870.38|0
1654864030000|2022-06-10 12:27:10|9869.92|9869.92|9869.69|9869.69|9869.92|9869.92|9869.69|9869.69|0
1654864040000|2022-06-10 12:27:20|9870.15|9870.15|9868.55|9868.55|9870.15|9870.15|9868.55|9868.55|0
1654864070000|2022-06-10 12:27:50|9869.33|9869.33|9869.81|9869.81|9869.81|9869.81|9869.33|9869.33|0
1654864080000|2022-06-10 12:28:00|9870.06|9870.06|9870.06|9870.06|9870.06|9870.06|9870.06|9870.06|0
1654864100000|2022-06-10 12:28:20|9870.38|9870.38|9870.38|9870.38|9870.38|9870.38|9870.38|9870.38|0
1654864120000|2022-06-10 12:28:40|9870.16|9870.16|9870.16|9870.16|9870.16|9870.16|9870.16|9870.16|0
1654864130000|2022-06-10 12:28:50|9870.49|9870.49|9870.49|9870.49|9870.49|9870.49|9870.49|9870.49|0
1654864140000|2022-06-10 12:29:00|9870.39|9870.39|9870.39|9870.39|9870.39|9870.39|9870.39|9870.39|0
1654864150000|2022-06-10 12:29:10|9870.16|9870.16|9867.95|9867.95|9870.39|9870.39|9867.95|9867.95|0
1654864160000|2022-06-10 12:29:20|9867.6|9867.6|9867.33|9867.33|9868.01|9868.01|9867.16|9867.16|0
1654864170000|2022-06-10 12:29:30|9867.42|9867.42|9867.42|9867.42|9867.42|9867.42|9867.42|9867.42|0
1654864180000|2022-06-10 12:29:40|9867.34|9867.34|9867.17|9867.17|9867.34|9867.34|9867.17|9867.17|0
1654864190000|2022-06-10 12:29:50|9867.29|9867.29|9865.18|9865.18|9867.29|9867.29|9865.04|9865.04|0
1654864200000|2022-06-10 12:30:00|9863.78|9863.78|9828.46|9828.46|9863.78|9863.78|9827.83|9827.83|0
1654864210000|2022-06-10 12:30:10|9828.1|9828.1|9828.72|9828.72|9829.11|9829.11|9820.85|9820.85|0
1654864220000|2022-06-10 12:30:20|9828.25|9828.25|9855.93|9855.93|9856.15|9856.15|9828.25|9828.25|0
1654864230000|2022-06-10 12:30:30|9856.38|9856.38|9870.54|9870.54|9872.62|9872.62|9856.38|9856.38|0
1654864240000|2022-06-10 12:30:40|9870.79|9870.79|9868.37|9868.37|9870.79|9870.79|9867.41|9867.41|0
1654864250000|2022-06-10 12:30:50|9869.74|9869.74|9858.11|9858.11|9869.74|9869.74|9858.11|9858.11|0
1654864260000|2022-06-10 12:31:00|9858.54|9858.54|9846.93|9846.93|9858.54|9858.54|9846.15|9846.15|0
1654864270000|2022-06-10 12:31:10|9847.3|9847.3|9847.29|9847.29|9847.3|9847.3|9844.75|9844.75|0
1654864280000|2022-06-10 12:31:20|9847.43|9847.43|9851.31|9851.31|9853.75|9853.75|9847.43|9847.43|0
1654864290000|2022-06-10 12:31:30|9851.36|9851.36|9853.52|9853.52|9854.55|9854.55|9850.57|9850.57|0
1654864300000|2022-06-10 12:31:40|9854.8|9854.8|9853.48|9853.48|9854.87|9854.87|9853.48|9853.48|0
1654864310000|2022-06-10 12:31:50|9853.26|9853.26|9853.52|9853.52|9853.52|9853.52|9853.26|9853.26|0
1654864320000|2022-06-10 12:32:00|9853.02|9853.02|9848.5|9848.5|9853.02|9853.02|9848.5|9848.5|0
1654864330000|2022-06-10 12:32:10|9848.45|9848.45|9851.64|9851.64|9851.64|9851.64|9848.45|9848.45|0
1654864340000|2022-06-10 12:32:20|9852.42|9852.42|9846.75|9846.75|9852.72|9852.72|9846.75|9846.75|0
1654864350000|2022-06-10 12:32:30|9845.97|9845.97|9845.97|9845.97|9845.97|9845.97|9845.97|9845.97|0
1654864360000|2022-06-10 12:32:40|9845.73|9845.73|9844.05|9844.05|9845.73|9845.73|9844.05|9844.05|0
1654864370000|2022-06-10 12:32:50|9844.33|9844.33|9844.33|9844.33|9844.33|9844.33|9844.33|9844.33|0
1654864380000|2022-06-10 12:33:00|9844.7|9844.7|9844.33|9844.33|9846.8|9846.8|9844.33|9844.33|0
1654864390000|2022-06-10 12:33:10|9843.91|9843.91|9844.44|9844.44|9846.1|9846.1|9843.91|9843.91|0
1654864400000|2022-06-10 12:33:20|9843.66|9843.66|9846.68|9846.68|9846.68|9846.68|9843.66|9843.66|0
1654864410000|2022-06-10 12:33:30|9846.73|9846.73|9845.44|9845.44|9846.73|9846.73|9844.66|9844.66|0
1654864420000|2022-06-10 12:33:40|9845.57|9845.57|9845.57|9845.57|9845.57|9845.57|9844.01|9844.01|0
1654864430000|2022-06-10 12:33:50|9844.01|9844.01|9840.34|9840.34|9844.01|9844.01|9840.34|9840.34|0
1654864440000|2022-06-10 12:34:00|9840.16|9840.16|9835.1|9835.1|9840.25|9840.25|9834.42|9834.42|0
1654864450000|2022-06-10 12:34:10|9834.95|9834.95|9832.76|9832.76|9835.17|9835.17|9832.76|9832.76|0
1654864460000|2022-06-10 12:34:20|9832.21|9832.21|9825.35|9825.35|9832.21|9832.21|9825.35|9825.35|0
1654864470000|2022-06-10 12:34:30|9826.13|9826.13|9830.57|9830.57|9831.1|9831.1|9826.13|9826.13|0
1654864480000|2022-06-10 12:34:40|9830.74|9830.74|9830.51|9830.51|9830.74|9830.74|9830.51|9830.51|0
1654864490000|2022-06-10 12:34:50|9830.29|9830.29|9826.37|9826.37|9830.29|9830.29|9826.37|9826.37|0
1654864500000|2022-06-10 12:35:00|9826.46|9826.46|9826.63|9826.63|9826.63|9826.63|9826.05|9826.05|0
1654864510000|2022-06-10 12:35:10|9828.2|9828.2|9828.88|9828.88|9828.88|9828.88|9828.2|9828.2|0
1654864520000|2022-06-10 12:35:20|9828.65|9828.65|9829.01|9829.01|9829.01|9829.01|9828.65|9828.65|0
1654864530000|2022-06-10 12:35:30|9828.22|9828.22|9828.47|9828.47|9828.47|9828.47|9827.78|9827.78|0
1654864540000|2022-06-10 12:35:40|9828.9|9828.9|9829.32|9829.32|9829.32|9829.32|9828.12|9828.12|0
1654864550000|2022-06-10 12:35:50|9829.78|9829.78|9832.08|9832.08|9832.12|9832.12|9829.78|9829.78|0
1654864560000|2022-06-10 12:36:00|9832.86|9832.86|9829.42|9829.42|9832.86|9832.86|9829.42|9829.42|0
1654864570000|2022-06-10 12:36:10|9828.93|9828.93|9830.73|9830.73|9830.73|9830.73|9828.93|9828.93|0
1654864580000|2022-06-10 12:36:20|9830.3|9830.3|9829.67|9829.67|9830.3|9830.3|9828.99|9828.99|0
1654864590000|2022-06-10 12:36:30|9829.53|9829.53|9829.53|9829.53|9829.53|9829.53|9829.53|9829.53|0
1654864600000|2022-06-10 12:36:40|9829.3|9829.3|9828.63|9828.63|9829.3|9829.3|9828.17|9828.17|0
1654864610000|2022-06-10 12:36:50|9829|9829|9829.78|9829.78|9829.78|9829.78|9829|9829|0
1654864620000|2022-06-10 12:37:00|9829.32|9829.32|9831.06|9831.06|9831.06|9831.06|9829.32|9829.32|0
1654864640000|2022-06-10 12:37:20|9831.31|9831.31|9832.14|9832.14|9832.14|9832.14|9831.19|9831.19|0
1654864650000|2022-06-10 12:37:30|9830.91|9830.91|9831.64|9831.64|9831.69|9831.69|9830.91|9830.91|0
1654864670000|2022-06-10 12:37:50|9831.52|9831.52|9827.5|9827.5|9831.52|9831.52|9827.5|9827.5|0
1654864680000|2022-06-10 12:38:00|9827.33|9827.33|9827.33|9827.33|9827.33|9827.33|9827.33|9827.33|0
1654864690000|2022-06-10 12:38:10|9826.8|9826.8|9826.94|9826.94|9827.67|9827.67|9826.8|9826.8|0
1654864700000|2022-06-10 12:38:20|9826.55|9826.55|9827.33|9827.33|9827.33|9827.33|9826.55|9826.55|0
1654864710000|2022-06-10 12:38:30|9826.95|9826.95|9825.48|9825.48|9826.95|9826.95|9824.47|9824.47|0
1654864720000|2022-06-10 12:38:40|9825.71|9825.71|9826.7|9826.7|9826.7|9826.7|9825.71|9825.71|0
1654864730000|2022-06-10 12:38:50|9826.47|9826.47|9825.65|9825.65|9826.47|9826.47|9825.65|9825.65|0
1654864740000|2022-06-10 12:39:00|9826.02|9826.02|9826.89|9826.89|9826.89|9826.89|9826.02|9826.02|0
1654864750000|2022-06-10 12:39:10|9826.45|9826.45|9827.18|9827.18|9827.41|9827.41|9826.45|9826.45|0
1654864760000|2022-06-10 12:39:20|9827.41|9827.41|9827.41|9827.41|9827.41|9827.41|9827.41|9827.41|0
1654864770000|2022-06-10 12:39:30|9827.66|9827.66|9827.66|9827.66|9827.66|9827.66|9827.66|9827.66|0
1654864780000|2022-06-10 12:39:40|9828.01|9828.01|9828.79|9828.79|9828.79|9828.79|9828.01|9828.01|0
1654864790000|2022-06-10 12:39:50|9828.7|9828.7|9828.73|9828.73|9829.07|9829.07|9828.06|9828.06|0
1654864800000|2022-06-10 12:40:00|9828.27|9828.27|9829.38|9829.38|9829.38|9829.38|9828.27|9828.27|0
1654864810000|2022-06-10 12:40:10|9830.16|9830.16|9830.16|9830.16|9830.16|9830.16|9830.16|9830.16|0
1654864820000|2022-06-10 12:40:20|9830.59|9830.59|9830.59|9830.59|9830.59|9830.59|9830.59|9830.59|0
1654864830000|2022-06-10 12:40:30|9830.77|9830.77|9831.68|9831.68|9831.68|9831.68|9830.77|9830.77|0
1654864840000|2022-06-10 12:40:40|9831.8|9831.8|9831.91|9831.91|9831.91|9831.91|9831.24|9831.24|0
1654864850000|2022-06-10 12:40:50|9831.03|9831.03|9834.73|9834.73|9834.73|9834.73|9831.03|9831.03|0
1654864860000|2022-06-10 12:41:00|9834.04|9834.04|9834.95|9834.95|9834.95|9834.95|9834.04|9834.04|0
1654864870000|2022-06-10 12:41:10|9835.93|9835.93|9835.93|9835.93|9835.93|9835.93|9835.93|9835.93|0
1654864880000|2022-06-10 12:41:20|9836.1|9836.1|9836.1|9836.1|9836.1|9836.1|9836.1|9836.1|0
1654864900000|2022-06-10 12:41:40|9836.46|9836.46|9838.64|9838.64|9838.64|9838.64|9836.46|9836.46|0
1654864910000|2022-06-10 12:41:50|9838.89|9838.89|9839.79|9839.79|9839.79|9839.79|9838.89|9838.89|0
1654864920000|2022-06-10 12:42:00|9839.56|9839.56|9838.72|9838.72|9839.79|9839.79|9838.72|9838.72|0
1654864930000|2022-06-10 12:42:10|9838.64|9838.64|9838.21|9838.21|9838.64|9838.64|9838.21|9838.21|0
1654864940000|2022-06-10 12:42:20|9838.37|9838.37|9838.37|9838.37|9838.37|9838.37|9838.37|9838.37|0
1654864950000|2022-06-10 12:42:30|9838.83|9838.83|9838.6|9838.6|9838.83|9838.83|9838.6|9838.6|0
1654864960000|2022-06-10 12:42:40|9838.37|9838.37|9838.37|9838.37|9838.37|9838.37|9838.37|9838.37|0
1654864980000|2022-06-10 12:43:00|9838.05|9838.05|9837.26|9837.26|9838.05|9838.05|9837.26|9837.26|0
1654864990000|2022-06-10 12:43:10|9837.08|9837.08|9836.86|9836.86|9837.08|9837.08|9835.58|9835.58|0
1654865000000|2022-06-10 12:43:20|9837.09|9837.09|9837.09|9837.09|9837.09|9837.09|9837.09|9837.09|0
1654865010000|2022-06-10 12:43:30|9836.73|9836.73|9836.73|9836.73|9836.73|9836.73|9836.73|9836.73|0
1654865040000|2022-06-10 12:44:00|9836.5|9836.5|9836.76|9836.76|9837.01|9837.01|9836.5|9836.5|0
1654865050000|2022-06-10 12:44:10|9836.23|9836.23|9835.45|9835.45|9836.23|9836.23|9834.78|9834.78|0
1654865060000|2022-06-10 12:44:20|9834.44|9834.44|9835.78|9835.78|9835.9|9835.9|9834.44|9834.44|0
1654865080000|2022-06-10 12:44:40|9835.32|9835.32|9835.09|9835.09|9835.32|9835.32|9835.09|9835.09|0
1654865090000|2022-06-10 12:44:50|9834.91|9834.91|9834.39|9834.39|9834.91|9834.91|9834.39|9834.39|0
1654865100000|2022-06-10 12:45:00|9834.81|9834.81|9836.52|9836.52|9836.52|9836.52|9834.81|9834.81|0
1654865110000|2022-06-10 12:45:10|9837.12|9837.12|9838.23|9838.23|9838.23|9838.23|9837.12|9837.12|0
1654865120000|2022-06-10 12:45:20|9838.45|9838.45|9839.23|9839.23|9839.68|9839.68|9838.13|9838.13|0
1654865130000|2022-06-10 12:45:30|9838.8|9838.8|9839.37|9839.37|9839.46|9839.46|9838.8|9838.8|0
1654865140000|2022-06-10 12:45:40|9839.59|9839.59|9838.97|9838.97|9839.84|9839.84|9838.97|9838.97|0
1654865150000|2022-06-10 12:45:50|9839.4|9839.4|9839.4|9839.4|9839.4|9839.4|9839.4|9839.4|0
1654865160000|2022-06-10 12:46:00|9840.09|9840.09|9840.09|9840.09|9840.09|9840.09|9840.09|9840.09|0
1654865180000|2022-06-10 12:46:20|9839.63|9839.63|9839.46|9839.46|9839.63|9839.63|9839.46|9839.46|0
1654865190000|2022-06-10 12:46:30|9838.67|9838.67|9841.02|9841.02|9841.02|9841.02|9838.67|9838.67|0
1654865200000|2022-06-10 12:46:40|9841.47|9841.47|9842.72|9842.72|9842.9|9842.9|9841.47|9841.47|0
1654865220000|2022-06-10 12:47:00|9843.8|9843.8|9844.15|9844.15|9844.15|9844.15|9843.8|9843.8|0
1654865230000|2022-06-10 12:47:10|9844.8|9844.8|9844.8|9844.8|9844.8|9844.8|9844.8|9844.8|0
1654865240000|2022-06-10 12:47:20|9844.35|9844.35|9843.96|9843.96|9844.35|9844.35|9843.96|9843.96|0
1654865250000|2022-06-10 12:47:30|9843.76|9843.76|9843.41|9843.41|9843.76|9843.76|9843.41|9843.41|0
1654865260000|2022-06-10 12:47:40|9843.24|9843.24|9843.14|9843.14|9843.24|9843.24|9843.14|9843.14|0
1654865270000|2022-06-10 12:47:50|9843.31|9843.31|9843.79|9843.79|9843.79|9843.79|9843.31|9843.31|0
1654865280000|2022-06-10 12:48:00|9843.56|9843.56|9845.35|9845.35|9845.35|9845.35|9843.56|9843.56|0
1654865290000|2022-06-10 12:48:10|9845.57|9845.57|9846.12|9846.12|9846.55|9846.55|9844.34|9844.34|0
1654865300000|2022-06-10 12:48:20|9845.89|9845.89|9845.88|9845.88|9845.89|9845.89|9845.44|9845.44|0
1654865310000|2022-06-10 12:48:30|9845.65|9845.65|9845.65|9845.65|9845.65|9845.65|9845.65|9845.65|0
1654865320000|2022-06-10 12:48:40|9846.5|9846.5|9847.28|9847.28|9847.28|9847.28|9843.38|9843.38|0
1654865340000|2022-06-10 12:49:00|9846.5|9846.5|9845.15|9845.15|9847.18|9847.18|9844.62|9844.62|0
1654865350000|2022-06-10 12:49:10|9844.69|9844.69|9843.88|9843.88|9844.77|9844.77|9843.88|9843.88|0
1654865360000|2022-06-10 12:49:20|9844.31|9844.31|9843.96|9843.96|9844.31|9844.31|9843.96|9843.96|0
1654865370000|2022-06-10 12:49:30|9844.01|9844.01|9844.45|9844.45|9845.47|9845.47|9843.91|9843.91|0
1654865380000|2022-06-10 12:49:40|9843.95|9843.95|9839.99|9839.99|9843.95|9843.95|9839.99|9839.99|0
1654865390000|2022-06-10 12:49:50|9839.89|9839.89|9840.85|9840.85|9840.99|9840.99|9839.89|9839.89|0
1654865400000|2022-06-10 12:50:00|9840.48|9840.48|9837.55|9837.55|9840.48|9840.48|9837.55|9837.55|0
1654865410000|2022-06-10 12:50:10|9837.22|9837.22|9837.05|9837.05|9837.22|9837.22|9837.05|9837.05|0
1654865420000|2022-06-10 12:50:20|9836.73|9836.73|9837.14|9837.14|9837.6|9837.6|9836.5|9836.5|0
1654865430000|2022-06-10 12:50:30|9837.05|9837.05|9836.95|9836.95|9837.05|9837.05|9836.95|9836.95|0
1654865440000|2022-06-10 12:50:40|9837.05|9837.05|9836.01|9836.01|9837.05|9837.05|9835.13|9835.13|0
1654865450000|2022-06-10 12:50:50|9835.87|9835.87|9836.01|9836.01|9836.01|9836.01|9835.87|9835.87|0
1654865460000|2022-06-10 12:51:00|9835.32|9835.32|9835.32|9835.32|9835.32|9835.32|9835.32|9835.32|0
1654865470000|2022-06-10 12:51:10|9834.82|9834.82|9837.65|9837.65|9837.65|9837.65|9834.82|9834.82|0
1654865480000|2022-06-10 12:51:20|9837.2|9837.2|9837.34|9837.34|9837.56|9837.56|9837.2|9837.2|0
1654865490000|2022-06-10 12:51:30|9837.11|9837.11|9836.35|9836.35|9837.11|9837.11|9836.35|9836.35|0
1654865500000|2022-06-10 12:51:40|9835.98|9835.98|9835.11|9835.11|9835.98|9835.98|9835.11|9835.11|0
1654865510000|2022-06-10 12:51:50|9834.93|9834.93|9834.47|9834.47|9834.93|9834.93|9834.47|9834.47|0
1654865520000|2022-06-10 12:52:00|9834.35|9834.35|9833.67|9833.67|9834.35|9834.35|9833.67|9833.67|0
1654865530000|2022-06-10 12:52:10|9833.45|9833.45|9833.15|9833.15|9833.45|9833.45|9833.15|9833.15|0
1654865540000|2022-06-10 12:52:20|9833.37|9833.37|9833.74|9833.74|9833.83|9833.83|9833.37|9833.37|0
1654865550000|2022-06-10 12:52:30|9832.96|9832.96|9832.27|9832.27|9832.96|9832.96|9830.71|9830.71|0
1654865560000|2022-06-10 12:52:40|9831.49|9831.49|9829.02|9829.02|9831.49|9831.49|9827.36|9827.36|0
1654865570000|2022-06-10 12:52:50|9828.24|9828.24|9829.8|9829.8|9829.8|9829.8|9828.24|9828.24|0
1654865580000|2022-06-10 12:53:00|9830.58|9830.58|9830.58|9830.58|9830.58|9830.58|9830.58|9830.58|0
1654865590000|2022-06-10 12:53:10|9830.67|9830.67|9830.31|9830.31|9830.67|9830.67|9830.31|9830.31|0
1654865600000|2022-06-10 12:53:20|9830.14|9830.14|9829.96|9829.96|9830.14|9830.14|9829.96|9829.96|0
1654865610000|2022-06-10 12:53:30|9830.14|9830.14|9833.22|9833.22|9833.22|9833.22|9830.14|9830.14|0
1654865620000|2022-06-10 12:53:40|9833.34|9833.34|9833.01|9833.01|9833.47|9833.47|9833.01|9833.01|0
1654865640000|2022-06-10 12:54:00|9833.1|9833.1|9833.1|9833.1|9833.1|9833.1|9833.1|9833.1|0
1654865650000|2022-06-10 12:54:10|9832.94|9832.94|9832.77|9832.77|9833.12|9833.12|9832.77|9832.77|0
1654865660000|2022-06-10 12:54:20|9832.54|9832.54|9832.54|9832.54|9832.54|9832.54|9832.54|9832.54|0
1654865670000|2022-06-10 12:54:30|9832.71|9832.71|9832.54|9832.54|9832.71|9832.71|9832.54|9832.54|0
1654865680000|2022-06-10 12:54:40|9832.49|9832.49|9834.13|9834.13|9834.27|9834.27|9832.49|9832.49|0
1654865690000|2022-06-10 12:54:50|9835.7|9835.7|9832.9|9832.9|9835.7|9835.7|9832.9|9832.9|0
1654865700000|2022-06-10 12:55:00|9833.14|9833.14|9832.91|9832.91|9833.14|9833.14|9832.91|9832.91|0
1654865710000|2022-06-10 12:55:10|9832.14|9832.14|9830.65|9830.65|9832.14|9832.14|9829.87|9829.87|0
1654865730000|2022-06-10 12:55:30|9830.44|9830.44|9830.44|9830.44|9830.44|9830.44|9830.44|9830.44|0
1654865740000|2022-06-10 12:55:40|9830.72|9830.72|9829.72|9829.72|9831.23|9831.23|9829.72|9829.72|0
1654865750000|2022-06-10 12:55:50|9829.82|9829.82|9829.82|9829.82|9829.82|9829.82|9829.82|9829.82|0
1654865760000|2022-06-10 12:56:00|9829.6|9829.6|9829.38|9829.38|9829.6|9829.6|9829.38|9829.38|0
1654865770000|2022-06-10 12:56:10|9829.55|9829.55|9829.55|9829.55|9829.55|9829.55|9829.55|9829.55|0
1654865780000|2022-06-10 12:56:20|9830.33|9830.33|9830.55|9830.55|9830.91|9830.91|9830.33|9830.33|0
1654865790000|2022-06-10 12:56:30|9830.2|9830.2|9830.2|9830.2|9830.2|9830.2|9830.2|9830.2|0
1654865800000|2022-06-10 12:56:40|9829.74|9829.74|9828.71|9828.71|9829.74|9829.74|9828.71|9828.71|0
1654865810000|2022-06-10 12:56:50|9828.28|9828.28|9827.08|9827.08|9828.28|9828.28|9827.08|9827.08|0
1654865820000|2022-06-10 12:57:00|9827.31|9827.31|9828.69|9828.69|9828.69|9828.69|9827.31|9827.31|0
1654865830000|2022-06-10 12:57:10|9828.37|9828.37|9828.37|9828.37|9828.37|9828.37|9828.37|9828.37|0
1654865840000|2022-06-10 12:57:20|9828.81|9828.81|9831.17|9831.17|9831.17|9831.17|9828.6|9828.6|0
1654865860000|2022-06-10 12:57:40|9830.39|9830.39|9830.3|9830.3|9830.39|9830.39|9830.3|9830.3|0
1654865880000|2022-06-10 12:58:00|9829.39|9829.39|9828.35|9828.35|9829.39|9829.39|9828.17|9828.17|0
1654865890000|2022-06-10 12:58:10|9829.2|9829.2|9829.2|9829.2|9829.2|9829.2|9829.2|9829.2|0
1654865900000|2022-06-10 12:58:20|9829.65|9829.65|9829.65|9829.65|9829.65|9829.65|9829.65|9829.65|0
1654865920000|2022-06-10 12:58:40|9829.74|9829.74|9829.58|9829.58|9829.74|9829.74|9829.58|9829.58|0
1654865930000|2022-06-10 12:58:50|9829.5|9829.5|9829.5|9829.5|9829.5|9829.5|9829.5|9829.5|0
1654865940000|2022-06-10 12:59:00|9829.96|9829.96|9830.28|9830.28|9830.28|9830.28|9829.96|9829.96|0
1654865960000|2022-06-10 12:59:20|9829.83|9829.83|9829.27|9829.27|9830.94|9830.94|9829.27|9829.27|0
1654865970000|2022-06-10 12:59:30|9828.4|9828.4|9826.86|9826.86|9828.4|9828.4|9826.86|9826.86|0
1654865980000|2022-06-10 12:59:40|9826.71|9826.71|9827.35|9827.35|9827.35|9827.35|9826.71|9826.71|0
1654865990000|2022-06-10 12:59:50|9827.58|9827.58|9827.58|9827.58|9827.58|9827.58|9827.58|9827.58|0
1654866000000|2022-06-10 13:00:00|9827.81|9827.81|9827.81|9827.81|9827.81|9827.81|9827.37|9827.37|0
1654866010000|2022-06-10 13:00:10|9828.03|9828.03|9828.9|9828.9|9829.13|9829.13|9827.81|9827.81|0
1654866020000|2022-06-10 13:00:20|9828.38|9828.38|9828.38|9828.38|9828.38|9828.38|9828.38|9828.38|0
1654866030000|2022-06-10 13:00:30|9828.6|9828.6|9828.96|9828.96|9828.96|9828.96|9828.6|9828.6|0
1654866050000|2022-06-10 13:00:50|9829.01|9829.01|9831.01|9831.01|9831.01|9831.01|9829.01|9829.01|0
1654866060000|2022-06-10 13:01:00|9830.78|9830.78|9831.15|9831.15|9831.15|9831.15|9830.78|9830.78|0
1654866070000|2022-06-10 13:01:10|9831.61|9831.61|9831.71|9831.71|9831.71|9831.71|9831.15|9831.15|0
1654866080000|2022-06-10 13:01:20|9831.38|9831.38|9832.83|9832.83|9832.83|9832.83|9831.16|9831.16|0
1654866090000|2022-06-10 13:01:30|9832.91|9832.91|9833.34|9833.34|9833.34|9833.34|9832.91|9832.91|0
1654866100000|2022-06-10 13:01:40|9833.82|9833.82|9833.76|9833.76|9833.82|9833.82|9833.47|9833.47|0
1654866110000|2022-06-10 13:01:50|9834.21|9834.21|9833.75|9833.75|9834.21|9834.21|9833.75|9833.75|0
1654866120000|2022-06-10 13:02:00|9834.2|9834.2|9834.62|9834.62|9834.62|9834.62|9833.84|9833.84|0
1654866130000|2022-06-10 13:02:10|9834.84|9834.84|9834.84|9834.84|9834.84|9834.84|9834.84|9834.84|0
1654866140000|2022-06-10 13:02:20|9834.39|9834.39|9835.9|9835.9|9835.9|9835.9|9834.39|9834.39|0
1654866150000|2022-06-10 13:02:30|9836.11|9836.11|9836.11|9836.11|9836.11|9836.11|9836.11|9836.11|0
1654866160000|2022-06-10 13:02:40|9836.34|9836.34|9836.93|9836.93|9836.93|9836.93|9836.34|9836.34|0
1654866170000|2022-06-10 13:02:50|9837.36|9837.36|9837.36|9837.36|9837.36|9837.36|9837.36|9837.36|0
1654866180000|2022-06-10 13:03:00|9838.14|9838.14|9838.14|9838.14|9838.14|9838.14|9838.14|9838.14|0
1654866190000|2022-06-10 13:03:10|9837.92|9837.92|9837.92|9837.92|9837.92|9837.92|9837.92|9837.92|0
1654866200000|2022-06-10 13:03:20|9838.14|9838.14|9839.02|9839.02|9839.02|9839.02|9838.14|9838.14|0
1654866210000|2022-06-10 13:03:30|9839.19|9839.19|9839.19|9839.19|9839.19|9839.19|9839.19|9839.19|0
1654866220000|2022-06-10 13:03:40|9839.37|9839.37|9839.58|9839.58|9839.58|9839.58|9839.14|9839.14|0
1654866230000|2022-06-10 13:03:50|9839.46|9839.46|9839.98|9839.98|9839.98|9839.98|9839.46|9839.46|0
1654866240000|2022-06-10 13:04:00|9840.44|9840.44|9840.59|9840.59|9840.59|9840.59|9840.44|9840.44|0
1654866250000|2022-06-10 13:04:10|9840.16|9840.16|9839.03|9839.03|9840.16|9840.16|9838.6|9838.6|0
1654866260000|2022-06-10 13:04:20|9838.25|9838.25|9838.25|9838.25|9838.25|9838.25|9838.25|9838.25|0
1654866270000|2022-06-10 13:04:30|9838.43|9838.43|9838.88|9838.88|9838.88|9838.88|9838.43|9838.43|0
1654866310000|2022-06-10 13:05:10|9838.76|9838.76|9838.5|9838.5|9838.76|9838.76|9838.5|9838.5|0
1654866320000|2022-06-10 13:05:20|9839.28|9839.28|9840.07|9840.07|9840.07|9840.07|9839.28|9839.28|0
1654866330000|2022-06-10 13:05:30|9840.85|9840.85|9840.85|9840.85|9840.85|9840.85|9840.85|9840.85|0
1654866340000|2022-06-10 13:05:40|9841.07|9841.07|9840.41|9840.41|9841.07|9841.07|9840.41|9840.41|0
1654866350000|2022-06-10 13:05:50|9839.56|9839.56|9838.1|9838.1|9839.56|9839.56|9838.1|9838.1|0
1654866360000|2022-06-10 13:06:00|9835.76|9835.76|9833.7|9833.7|9835.76|9835.76|9833.65|9833.65|0
1654866370000|2022-06-10 13:06:10|9833.52|9833.52|9833.5|9833.5|9833.75|9833.75|9832.72|9832.72|0
1654866380000|2022-06-10 13:06:20|9833.74|9833.74|9833.74|9833.74|9833.74|9833.74|9833.74|9833.74|0
1654866390000|2022-06-10 13:06:30|9833.3|9833.3|9833.51|9833.51|9833.51|9833.51|9833.08|9833.08|0
1654866400000|2022-06-10 13:06:40|9833.74|9833.74|9833.74|9833.74|9833.74|9833.74|9833.74|9833.74|0
1654866410000|2022-06-10 13:06:50|9832.89|9832.89|9832.89|9832.89|9832.89|9832.89|9832.89|9832.89|0
1654866420000|2022-06-10 13:07:00|9832.52|9832.52|9831.92|9831.92|9832.52|9832.52|9831.92|9831.92|0
1654866440000|2022-06-10 13:07:20|9831.74|9831.74|9830.46|9830.46|9831.74|9831.74|9830.46|9830.46|0
1654866450000|2022-06-10 13:07:30|9830.41|9830.41|9830.39|9830.39|9830.64|9830.64|9830.39|9830.39|0
1654866460000|2022-06-10 13:07:40|9830.03|9830.03|9828.93|9828.93|9830.03|9830.03|9828.93|9828.93|0
1654866480000|2022-06-10 13:08:00|9828.68|9828.68|9823.32|9823.32|9828.68|9828.68|9823.32|9823.32|0
1654866490000|2022-06-10 13:08:10|9823.2|9823.2|9820.68|9820.68|9823.2|9823.2|9820.68|9820.68|0
1654866500000|2022-06-10 13:08:20|9821.14|9821.14|9821.14|9821.14|9821.14|9821.14|9820.64|9820.64|0
1654866520000|2022-06-10 13:08:40|9820.36|9820.36|9820.36|9820.36|9820.36|9820.36|9820.36|9820.36|0
1654866530000|2022-06-10 13:08:50|9820.17|9820.17|9821.73|9821.73|9821.73|9821.73|9820.17|9820.17|0
1654866540000|2022-06-10 13:09:00|9822.51|9822.51|9822.57|9822.57|9822.57|9822.57|9822.34|9822.34|0
1654866560000|2022-06-10 13:09:20|9822.11|9822.11|9820.2|9820.2|9822.11|9822.11|9820.2|9820.2|0
1654866570000|2022-06-10 13:09:30|9819.91|9819.91|9819.26|9819.26|9819.91|9819.91|9819.26|9819.26|0
1654866580000|2022-06-10 13:09:40|9818.84|9818.84|9819.53|9819.53|9819.53|9819.53|9818.84|9818.84|0
1654866600000|2022-06-10 13:10:00|9819.39|9819.39|9819.39|9819.39|9819.39|9819.39|9819.39|9819.39|0
1654866610000|2022-06-10 13:10:10|9818.51|9818.51|9817.78|9817.78|9818.51|9818.51|9817.78|9817.78|0
1654866620000|2022-06-10 13:10:20|9818.43|9818.43|9818.53|9818.53|9818.53|9818.53|9818.08|9818.08|0
1654866630000|2022-06-10 13:10:30|9818.31|9818.31|9818.31|9818.31|9818.31|9818.31|9818.31|9818.31|0
1654866640000|2022-06-10 13:10:40|9818.22|9818.22|9818.22|9818.22|9818.22|9818.22|9818.22|9818.22|0
1654866650000|2022-06-10 13:10:50|9818.68|9818.68|9818.9|9818.9|9818.9|9818.9|9818.68|9818.68|0
1654866660000|2022-06-10 13:11:00|9818.55|9818.55|9818.65|9818.65|9818.65|9818.65|9818.55|9818.55|0
1654866690000|2022-06-10 13:11:30|9818.51|9818.51|9816.38|9816.38|9818.51|9818.51|9815.92|9815.92|0
1654866710000|2022-06-10 13:11:50|9816.15|9816.15|9816.47|9816.47|9816.47|9816.47|9816.15|9816.15|0
1654866720000|2022-06-10 13:12:00|9816.76|9816.76|9816.76|9816.76|9816.76|9816.76|9816.76|9816.76|0
1654866730000|2022-06-10 13:12:10|9816.47|9816.47|9817.12|9817.12|9817.12|9817.12|9816.47|9816.47|0
1654866740000|2022-06-10 13:12:20|9816.97|9816.97|9814.63|9814.63|9816.97|9816.97|9814.63|9814.63|0
1654866750000|2022-06-10 13:12:30|9814.7|9814.7|9814.7|9814.7|9814.7|9814.7|9814.7|9814.7|0
1654866770000|2022-06-10 13:12:50|9814.47|9814.47|9814.42|9814.42|9814.65|9814.65|9814.42|9814.42|0
1654866780000|2022-06-10 13:13:00|9814.02|9814.02|9812.11|9812.11|9814.02|9814.02|9812.11|9812.11|0
1654866790000|2022-06-10 13:13:10|9812.85|9812.85|9813.22|9813.22|9813.22|9813.22|9812.85|9812.85|0
1654866800000|2022-06-10 13:13:20|9812.79|9812.79|9811.53|9811.53|9812.79|9812.79|9811.53|9811.53|0
1654866810000|2022-06-10 13:13:30|9811.17|9811.17|9811.17|9811.17|9811.17|9811.17|9811.17|9811.17|0
1654866820000|2022-06-10 13:13:40|9811.08|9811.08|9812.39|9812.39|9812.39|9812.39|9811.08|9811.08|0
1654866830000|2022-06-10 13:13:50|9810.05|9810.05|9810.05|9810.05|9810.05|9810.05|9810.05|9810.05|0
1654866840000|2022-06-10 13:14:00|9809.4|9809.4|9807.64|9807.64|9809.4|9809.4|9807.64|9807.64|0
1654866850000|2022-06-10 13:14:10|9807.29|9807.29|9807.69|9807.69|9807.81|9807.81|9807.29|9807.29|0
1654866860000|2022-06-10 13:14:20|9806.82|9806.82|9806.38|9806.38|9806.82|9806.82|9806.38|9806.38|0
1654866880000|2022-06-10 13:14:40|9806.63|9806.63|9804.97|9804.97|9807.32|9807.32|9804.97|9804.97|0
1654866890000|2022-06-10 13:14:50|9805.75|9805.75|9807.09|9807.09|9807.09|9807.09|9805.75|9805.75|0
1654866900000|2022-06-10 13:15:00|9807.54|9807.54|9807.96|9807.96|9807.96|9807.96|9807.09|9807.09|0
1654866910000|2022-06-10 13:15:10|9808.31|9808.31|9809.2|9809.2|9809.2|9809.2|9808.31|9808.31|0
1654866920000|2022-06-10 13:15:20|9809.47|9809.47|9809.61|9809.61|9809.61|9809.61|9809.47|9809.47|0
1654866930000|2022-06-10 13:15:30|9809.66|9809.66|9809.66|9809.66|9809.66|9809.66|9809.66|9809.66|0
1654866940000|2022-06-10 13:15:40|9809.71|9809.71|9809.81|9809.81|9809.81|9809.81|9809.71|9809.71|0
1654866950000|2022-06-10 13:15:50|9809.38|9809.38|9809.38|9809.38|9809.38|9809.38|9809.38|9809.38|0
1654866960000|2022-06-10 13:16:00|9809.61|9809.61|9808.15|9808.15|9809.71|9809.71|9808.15|9808.15|0
1654867000000|2022-06-10 13:16:40|9808.38|9808.38|9808.38|9808.38|9808.38|9808.38|9808.38|9808.38|0
1654867010000|2022-06-10 13:16:50|9807.75|9807.75|9804.86|9804.86|9807.98|9807.98|9804.86|9804.86|0
1654867020000|2022-06-10 13:17:00|9804.49|9804.49|9803.82|9803.82|9804.49|9804.49|9803.61|9803.61|0
1654867030000|2022-06-10 13:17:10|9803.04|9803.04|9803.27|9803.27|9803.27|9803.27|9802.83|9802.83|0
1654867040000|2022-06-10 13:17:20|9803.04|9803.04|9802.42|9802.42|9803.04|9803.04|9802.42|9802.42|0
1654867070000|2022-06-10 13:17:50|9802.52|9802.52|9802.75|9802.75|9802.75|9802.75|9802.47|9802.47|0
1654867080000|2022-06-10 13:18:00|9802.97|9802.97|9802.75|9802.75|9803.2|9803.2|9802.75|9802.75|0
1654867090000|2022-06-10 13:18:10|9802.8|9802.8|9803.34|9803.34|9803.34|9803.34|9802.8|9802.8|0
1654867100000|2022-06-10 13:18:20|9803.57|9803.57|9804.03|9804.03|9804.03|9804.03|9803.57|9803.57|0
1654867110000|2022-06-10 13:18:30|9804.35|9804.35|9804.35|9804.35|9804.35|9804.35|9804.35|9804.35|0
1654867120000|2022-06-10 13:18:40|9804.57|9804.57|9804.57|9804.57|9804.57|9804.57|9804.57|9804.57|0
1654867140000|2022-06-10 13:19:00|9803.72|9803.72|9803.39|9803.39|9803.72|9803.72|9803.39|9803.39|0
1654867150000|2022-06-10 13:19:10|9804.17|9804.17|9803.8|9803.8|9804.17|9804.17|9803.8|9803.8|0
1654867160000|2022-06-10 13:19:20|9803.35|9803.35|9803.35|9803.35|9803.35|9803.35|9803.35|9803.35|0
1654867170000|2022-06-10 13:19:30|9803.8|9803.8|9804.03|9804.03|9804.03|9804.03|9803.8|9803.8|0
1654867200000|2022-06-10 13:20:00|9804.22|9804.22|9805.03|9805.03|9805.03|9805.03|9804.22|9804.22|0
1654867210000|2022-06-10 13:20:10|9805.29|9805.29|9805.92|9805.92|9805.92|9805.92|9805.29|9805.29|0
1654867220000|2022-06-10 13:20:20|9806.15|9806.15|9808.47|9808.47|9808.47|9808.47|9806.15|9806.15|0
1654867230000|2022-06-10 13:20:30|9808.64|9808.64|9808.64|9808.64|9808.64|9808.64|9808.64|9808.64|0
1654867250000|2022-06-10 13:20:50|9808.86|9808.86|9809.71|9809.71|9809.94|9809.94|9808.86|9808.86|0
1654867260000|2022-06-10 13:21:00|9808.17|9808.17|9807.71|9807.71|9808.17|9808.17|9807.52|9807.52|0
1654867270000|2022-06-10 13:21:10|9807.91|9807.91|9807.91|9807.91|9807.91|9807.91|9807.91|9807.91|0
1654867280000|2022-06-10 13:21:20|9807.55|9807.55|9806.81|9806.81|9807.6|9807.6|9806.81|9806.81|0
1654867290000|2022-06-10 13:21:30|9806.03|9806.03|9805.17|9805.17|9806.03|9806.03|9805.17|9805.17|0
1654867300000|2022-06-10 13:21:40|9804.68|9804.68|9803.2|9803.2|9804.68|9804.68|9802.86|9802.86|0
1654867310000|2022-06-10 13:21:50|9802.7|9802.7|9801.37|9801.37|9802.7|9802.7|9800.43|9800.43|0
1654867320000|2022-06-10 13:22:00|9801.28|9801.28|9802.12|9802.12|9802.29|9802.29|9801.28|9801.28|0
1654867330000|2022-06-10 13:22:10|9802.35|9802.35|9801.56|9801.56|9802.35|9802.35|9801.56|9801.56|0
1654867340000|2022-06-10 13:22:20|9801.79|9801.79|9801.09|9801.09|9801.79|9801.79|9801.09|9801.09|0
1654867350000|2022-06-10 13:22:30|9800.86|9800.86|9800.44|9800.44|9800.98|9800.98|9800.44|9800.44|0
1654867360000|2022-06-10 13:22:40|9800.52|9800.52|9800.36|9800.36|9800.52|9800.52|9800.36|9800.36|0
1654867370000|2022-06-10 13:22:50|9801.93|9801.93|9802.82|9802.82|9802.82|9802.82|9801.93|9801.93|0
1654867380000|2022-06-10 13:23:00|9801.25|9801.25|9799.47|9799.47|9801.25|9801.25|9799.47|9799.47|0
1654867390000|2022-06-10 13:23:10|9799.21|9799.21|9799.21|9799.21|9799.21|9799.21|9799.21|9799.21|0
1654867400000|2022-06-10 13:23:20|9798.42|9798.42|9798.42|9798.42|9798.42|9798.42|9798.42|9798.42|0
1654867410000|2022-06-10 13:23:30|9798.33|9798.33|9798.25|9798.25|9798.47|9798.47|9798.25|9798.25|0
1654867420000|2022-06-10 13:23:40|9798.07|9798.07|9798.07|9798.07|9798.07|9798.07|9798.07|9798.07|0
1654867430000|2022-06-10 13:23:50|9797.98|9797.98|9797.98|9797.98|9797.98|9797.98|9797.98|9797.98|0
1654867440000|2022-06-10 13:24:00|9797.85|9797.85|9797.05|9797.05|9797.94|9797.94|9797.05|9797.05|0
1654867450000|2022-06-10 13:24:10|9796.09|9796.09|9794.98|9794.98|9796.09|9796.09|9794.98|9794.98|0
1654867460000|2022-06-10 13:24:20|9795.44|9795.44|9794.83|9794.83|9795.44|9795.44|9794.83|9794.83|0
1654867470000|2022-06-10 13:24:30|9795.06|9795.06|9795.06|9795.06|9795.06|9795.06|9795.06|9795.06|0
1654867490000|2022-06-10 13:24:50|9794.91|9794.91|9794.45|9794.45|9794.91|9794.91|9794.45|9794.45|0
1654867500000|2022-06-10 13:25:00|9795.23|9795.23|9795.69|9795.69|9795.69|9795.69|9795.01|9795.01|0
1654867510000|2022-06-10 13:25:10|9795.88|9795.88|9794.77|9794.77|9795.88|9795.88|9794.77|9794.77|0
1654867520000|2022-06-10 13:25:20|9794.34|9794.34|9794.62|9794.62|9794.77|9794.77|9794.34|9794.34|0
1654867530000|2022-06-10 13:25:30|9794.8|9794.8|9794.89|9794.89|9794.89|9794.89|9794.8|9794.8|0
1654867540000|2022-06-10 13:25:40|9795.35|9795.35|9795.35|9795.35|9795.35|9795.35|9795.35|9795.35|0
1654867550000|2022-06-10 13:25:50|9795.7|9795.7|9795.7|9795.7|9795.7|9795.7|9795.7|9795.7|0
1654867560000|2022-06-10 13:26:00|9796.23|9796.23|9796.23|9796.23|9796.23|9796.23|9796.23|9796.23|0
1654867570000|2022-06-10 13:26:10|9795.82|9795.82|9795.82|9795.82|9795.82|9795.82|9795.82|9795.82|0
1654867580000|2022-06-10 13:26:20|9795.95|9795.95|9796.22|9796.22|9796.22|9796.22|9795.95|9795.95|0
1654867590000|2022-06-10 13:26:30|9795.78|9795.78|9795.78|9795.78|9795.78|9795.78|9795.78|9795.78|0
1654867610000|2022-06-10 13:26:50|9795.94|9795.94|9796.4|9796.4|9796.4|9796.4|9795.94|9795.94|0
1654867620000|2022-06-10 13:27:00|9796.15|9796.15|9796.15|9796.15|9796.15|9796.15|9796.15|9796.15|0
1654867630000|2022-06-10 13:27:10|9795.68|9795.68|9795.25|9795.25|9795.68|9795.68|9795.25|9795.25|0
1654867640000|2022-06-10 13:27:20|9795.44|9795.44|9795.2|9795.2|9795.44|9795.44|9794.96|9794.96|0
1654867650000|2022-06-10 13:27:30|9794.97|9794.97|9794.97|9794.97|9794.97|9794.97|9794.97|9794.97|0
1654867660000|2022-06-10 13:27:40|9795.22|9795.22|9795.22|9795.22|9795.22|9795.22|9795.22|9795.22|0
1654867670000|2022-06-10 13:27:50|9795|9795|9796.13|9796.13|9796.13|9796.13|9795|9795|0
1654867680000|2022-06-10 13:28:00|9796.55|9796.55|9797.08|9797.08|9797.08|9797.08|9796.55|9796.55|0
1654867690000|2022-06-10 13:28:10|9797.26|9797.26|9797.26|9797.26|9797.26|9797.26|9797.26|9797.26|0
1654867700000|2022-06-10 13:28:20|9797.51|9797.51|9798.39|9798.39|9798.39|9798.39|9797.51|9797.51|0
1654867730000|2022-06-10 13:28:50|9798.62|9798.62|9799.02|9799.02|9799.02|9799.02|9798.62|9798.62|0
1654867740000|2022-06-10 13:29:00|9798.81|9798.81|9798.81|9798.81|9798.81|9798.81|9798.58|9798.58|0
1654867760000|2022-06-10 13:29:20|9799.18|9799.18|9799.41|9799.41|9799.41|9799.41|9799.18|9799.18|0
1654867770000|2022-06-10 13:29:30|9799.51|9799.51|9801.18|9801.18|9801.41|9801.41|9799.41|9799.41|0
1654867790000|2022-06-10 13:29:50|9802.04|9802.04|9801.81|9801.81|9802.04|9802.04|9801.81|9801.81|0
1654867800000|2022-06-10 13:30:00|9801.58|9801.58|9804.24|9804.24|9804.24|9804.24|9801.58|9801.58|0
1654867810000|2022-06-10 13:30:10|9804.48|9804.48|9809.19|9809.19|9809.19|9809.19|9804.48|9804.48|0
1654867820000|2022-06-10 13:30:20|9809.02|9809.02|9807.78|9807.78|9809.02|9809.02|9806.13|9806.13|0
1654867830000|2022-06-10 13:30:30|9807.9|9807.9|9808.03|9808.03|9808.03|9808.03|9807.9|9807.9|0
1654867850000|2022-06-10 13:30:50|9807.85|9807.85|9805.86|9805.86|9807.85|9807.85|9805.86|9805.86|0
1654867860000|2022-06-10 13:31:00|9805.7|9805.7|9800.63|9800.63|9805.7|9805.7|9800.63|9800.63|0
1654867870000|2022-06-10 13:31:10|9801.41|9801.41|9805.38|9805.38|9805.73|9805.73|9801.41|9801.41|0
1654867880000|2022-06-10 13:31:20|9805.61|9805.61|9805.29|9805.29|9805.98|9805.98|9805.29|9805.29|0
1654867890000|2022-06-10 13:31:30|9804.92|9804.92|9799.15|9799.15|9804.92|9804.92|9798.37|9798.37|0
1654867900000|2022-06-10 13:31:40|9798.29|9798.29|9799.15|9799.15|9799.29|9799.29|9798.29|9798.29|0
1654867910000|2022-06-10 13:31:50|9799.28|9799.28|9799.06|9799.06|9799.52|9799.52|9798.79|9798.79|0
1654867920000|2022-06-10 13:32:00|9801.08|9801.08|9801.45|9801.45|9801.81|9801.81|9800.85|9800.85|0
1654867930000|2022-06-10 13:32:10|9801.22|9801.22|9800.77|9800.77|9801.7|9801.7|9800.46|9800.46|0
1654867940000|2022-06-10 13:32:20|9799.99|9799.99|9800.42|9800.42|9800.42|9800.42|9799.99|9799.99|0
1654867960000|2022-06-10 13:32:40|9801.2|9801.2|9801.04|9801.04|9801.2|9801.2|9800.86|9800.86|0
1654867970000|2022-06-10 13:32:50|9801.4|9801.4|9803.11|9803.11|9803.11|9803.11|9801.4|9801.4|0
1654867980000|2022-06-10 13:33:00|9803.2|9803.2|9802.85|9802.85|9803.2|9803.2|9802.85|9802.85|0
1654867990000|2022-06-10 13:33:10|9802.52|9802.52|9802.07|9802.07|9802.52|9802.52|9802.07|9802.07|0
1654868030000|2022-06-10 13:33:50|9801.97|9801.97|9802.49|9802.49|9802.49|9802.49|9801.81|9801.81|0
1654868040000|2022-06-10 13:34:00|9802.72|9802.72|9802.72|9802.72|9802.72|9802.72|9802.72|9802.72|0
1654868050000|2022-06-10 13:34:10|9803.07|9803.07|9798.76|9798.76|9803.07|9803.07|9798.76|9798.76|0
1654868060000|2022-06-10 13:34:20|9798.64|9798.64|9798.79|9798.79|9798.93|9798.93|9798.48|9798.48|0
1654868070000|2022-06-10 13:34:30|9799.25|9799.25|9800.03|9800.03|9800.03|9800.03|9799.25|9799.25|0
1654868080000|2022-06-10 13:34:40|9799.59|9799.59|9799.59|9799.59|9799.59|9799.59|9799.59|9799.59|0
1654868090000|2022-06-10 13:34:50|9800.46|9800.46|9800.1|9800.1|9800.46|9800.46|9800.1|9800.1|0
1654868100000|2022-06-10 13:35:00|9800.28|9800.28|9798.04|9798.04|9800.28|9800.28|9798.04|9798.04|0
1654868110000|2022-06-10 13:35:10|9798.95|9798.95|9799.32|9799.32|9799.32|9799.32|9798.95|9798.95|0
1654868120000|2022-06-10 13:35:20|9799.18|9799.18|9798.73|9798.73|9799.18|9799.18|9798.73|9798.73|0
1654868140000|2022-06-10 13:35:40|9798.54|9798.54|9798.45|9798.45|9798.54|9798.54|9798.18|9798.18|0
1654868150000|2022-06-10 13:35:50|9799.24|9799.24|9798.97|9798.97|9799.49|9799.49|9798.64|9798.64|0
1654868160000|2022-06-10 13:36:00|9798.26|9798.26|9797.65|9797.65|9798.26|9798.26|9797.65|9797.65|0
1654868170000|2022-06-10 13:36:10|9797.46|9797.46|9797.74|9797.74|9798.1|9798.1|9797.46|9797.46|0
1654868180000|2022-06-10 13:36:20|9797.97|9797.97|9796.7|9796.7|9798.15|9798.15|9796.7|9796.7|0
1654868190000|2022-06-10 13:36:30|9796.34|9796.34|9795.74|9795.74|9797.12|9797.12|9795.74|9795.74|0
1654868200000|2022-06-10 13:36:40|9795.51|9795.51|9797.69|9797.69|9797.69|9797.69|9794.89|9794.89|0
1654868210000|2022-06-10 13:36:50|9797.33|9797.33|9797.39|9797.39|9797.54|9797.54|9797.1|9797.1|0
1654868220000|2022-06-10 13:37:00|9797.62|9797.62|9797.85|9797.85|9797.85|9797.85|9797.62|9797.62|0
1654868230000|2022-06-10 13:37:10|9800.93|9800.93|9803.71|9803.71|9804.13|9804.13|9800.93|9800.93|0
1654868240000|2022-06-10 13:37:20|9804.49|9804.49|9803.15|9803.15|9805.63|9805.63|9803.15|9803.15|0
1654868250000|2022-06-10 13:37:30|9802.91|9802.91|9802.77|9802.77|9802.91|9802.91|9802.77|9802.77|0
1654868260000|2022-06-10 13:37:40|9803.21|9803.21|9805.04|9805.04|9805.04|9805.04|9803.21|9803.21|0
1654868270000|2022-06-10 13:37:50|9805.41|9805.41|9805.41|9805.41|9805.41|9805.41|9805.41|9805.41|0
1654868280000|2022-06-10 13:38:00|9805.57|9805.57|9806.9|9806.9|9807.13|9807.13|9805.57|9805.57|0
1654868290000|2022-06-10 13:38:10|9807.69|9807.69|9810.35|9810.35|9810.35|9810.35|9807.69|9807.69|0
1654868300000|2022-06-10 13:38:20|9810.62|9810.62|9810.27|9810.27|9810.62|9810.62|9810.27|9810.27|0
1654868310000|2022-06-10 13:38:30|9810.72|9810.72|9810.93|9810.93|9811.39|9811.39|9810.72|9810.72|0
1654868320000|2022-06-10 13:38:40|9810.58|9810.58|9810.58|9810.58|9810.58|9810.58|9810.58|9810.58|0
1654868330000|2022-06-10 13:38:50|9811.04|9811.04|9810.61|9810.61|9811.04|9811.04|9810.61|9810.61|0
1654868350000|2022-06-10 13:39:10|9811.11|9811.11|9811.35|9811.35|9811.53|9811.53|9810.52|9810.52|0
1654868370000|2022-06-10 13:39:30|9811.81|9811.81|9811.81|9811.81|9811.81|9811.81|9811.81|9811.81|0
1654868390000|2022-06-10 13:39:50|9811.44|9811.44|9809.81|9809.81|9811.8|9811.8|9809.81|9809.81|0
1654868400000|2022-06-10 13:40:00|9809.99|9809.99|9807.06|9807.06|9809.99|9809.99|9807.06|9807.06|0
1654868410000|2022-06-10 13:40:10|9807.24|9807.24|9807.69|9807.69|9807.69|9807.69|9807.24|9807.24|0
1654868420000|2022-06-10 13:40:20|9808.47|9808.47|9809.13|9809.13|9809.13|9809.13|9808.47|9808.47|0
1654868430000|2022-06-10 13:40:30|9809.81|9809.81|9809.14|9809.14|9810.03|9810.03|9808.97|9808.97|0
1654868440000|2022-06-10 13:40:40|9808.69|9808.69|9808.71|9808.71|9808.93|9808.93|9808.69|9808.69|0
1654868450000|2022-06-10 13:40:50|9808.99|9808.99|9809.22|9809.22|9809.22|9809.22|9808.99|9808.99|0
1654868460000|2022-06-10 13:41:00|9808.99|9808.99|9809.01|9809.01|9809.24|9809.24|9808.99|9808.99|0
1654868470000|2022-06-10 13:41:10|9808.56|9808.56|9807.54|9807.54|9808.56|9808.56|9806.76|9806.76|0
1654868480000|2022-06-10 13:41:20|9807.31|9807.31|9807.31|9807.31|9807.74|9807.74|9806.53|9806.53|0
1654868490000|2022-06-10 13:41:30|9807.53|9807.53|9807.53|9807.53|9807.53|9807.53|9807.53|9807.53|0
1654868500000|2022-06-10 13:41:40|9807.3|9807.3|9807.07|9807.07|9807.3|9807.3|9807.07|9807.07|0
1654868510000|2022-06-10 13:41:50|9805.34|9805.34|9804.07|9804.07|9805.47|9805.47|9803.59|9803.59|0
1654868520000|2022-06-10 13:42:00|9803.91|9803.91|9803.56|9803.56|9803.91|9803.91|9803.56|9803.56|0
1654868530000|2022-06-10 13:42:10|9803.41|9803.41|9803.41|9803.41|9803.41|9803.41|9803.41|9803.41|0
1654868540000|2022-06-10 13:42:20|9803.19|9803.19|9801.76|9801.76|9803.24|9803.24|9800.91|9800.91|0
1654868550000|2022-06-10 13:42:30|9802.54|9802.54|9802.38|9802.38|9802.54|9802.54|9802.38|9802.38|0
1654868560000|2022-06-10 13:42:40|9802.02|9802.02|9797.95|9797.95|9802.02|9802.02|9797.95|9797.95|0
1654868570000|2022-06-10 13:42:50|9797.45|9797.45|9795.87|9795.87|9797.45|9797.45|9795.64|9795.64|0
1654868580000|2022-06-10 13:43:00|9796.05|9796.05|9795.63|9795.63|9796.05|9796.05|9795.63|9795.63|0
1654868590000|2022-06-10 13:43:10|9796.41|9796.41|9796.85|9796.85|9796.85|9796.85|9796.41|9796.41|0
1654868600000|2022-06-10 13:43:20|9797.08|9797.08|9797.08|9797.08|9797.08|9797.08|9797.08|9797.08|0
1654868610000|2022-06-10 13:43:30|9796.85|9796.85|9796.5|9796.5|9796.85|9796.85|9796.5|9796.5|0
1654868620000|2022-06-10 13:43:40|9796.96|9796.96|9796.99|9796.99|9796.99|9796.99|9796.5|9796.5|0
1654868630000|2022-06-10 13:43:50|9796.81|9796.81|9797.22|9797.22|9797.45|9797.45|9796.81|9796.81|0
1654868640000|2022-06-10 13:44:00|9797.8|9797.8|9797.98|9797.98|9797.98|9797.98|9797.8|9797.8|0
1654868650000|2022-06-10 13:44:10|9798.14|9798.14|9795.49|9795.49|9798.14|9798.14|9795.49|9795.49|0
1654868660000|2022-06-10 13:44:20|9795.72|9795.72|9796.75|9796.75|9796.75|9796.75|9795.72|9795.72|0
1654868670000|2022-06-10 13:44:30|9796.22|9796.22|9796.22|9796.22|9796.22|9796.22|9796.22|9796.22|0
1654868680000|2022-06-10 13:44:40|9796.04|9796.04|9798.62|9798.62|9798.62|9798.62|9796.04|9796.04|0
1654868690000|2022-06-10 13:44:50|9798.74|9798.74|9800.44|9800.44|9800.44|9800.44|9798.74|9798.74|0
1654868700000|2022-06-10 13:45:00|9800.53|9800.53|9800.24|9800.24|9801.7|9801.7|9800.24|9800.24|0
1654868710000|2022-06-10 13:45:10|9800.47|9800.47|9800.7|9800.7|9800.7|9800.7|9799.92|9799.92|0
1654868720000|2022-06-10 13:45:20|9800.37|9800.37|9799.28|9799.28|9800.37|9800.37|9799.11|9799.11|0
1654868730000|2022-06-10 13:45:30|9800.79|9800.79|9801.19|9801.19|9801.19|9801.19|9800.36|9800.36|0
1654868740000|2022-06-10 13:45:40|9801.1|9801.1|9801.28|9801.28|9801.28|9801.28|9801.1|9801.1|0
1654868750000|2022-06-10 13:45:50|9801.53|9801.53|9801|9801|9801.66|9801.66|9800.86|9800.86|0
1654868760000|2022-06-10 13:46:00|9800.54|9800.54|9800.82|9800.82|9801.04|9801.04|9800.19|9800.19|0
1654868770000|2022-06-10 13:46:10|9800.96|9800.96|9799.32|9799.32|9800.96|9800.96|9799.32|9799.32|0
1654868780000|2022-06-10 13:46:20|9798.95|9798.95|9799.02|9799.02|9799.02|9799.02|9798.61|9798.61|0
1654868790000|2022-06-10 13:46:30|9799.8|9799.8|9799.8|9799.8|9799.8|9799.8|9799.8|9799.8|0
1654868800000|2022-06-10 13:46:40|9799.57|9799.57|9799.57|9799.57|9799.57|9799.57|9799.57|9799.57|0
1654868810000|2022-06-10 13:46:50|9798.87|9798.87|9794.88|9794.88|9798.87|9798.87|9794.88|9794.88|0
1654868820000|2022-06-10 13:47:00|9794.78|9794.78|9795.19|9795.19|9795.64|9795.64|9794.27|9794.27|0
1654868830000|2022-06-10 13:47:10|9795.32|9795.32|9794.7|9794.7|9795.32|9795.32|9794.33|9794.33|0
1654868840000|2022-06-10 13:47:20|9794.35|9794.35|9794.35|9794.35|9794.35|9794.35|9794.35|9794.35|0
1654868850000|2022-06-10 13:47:30|9794.47|9794.47|9794.47|9794.47|9794.47|9794.47|9794.47|9794.47|0
1654868860000|2022-06-10 13:47:40|9794.65|9794.65|9795.15|9795.15|9796.35|9796.35|9794.65|9794.65|0
1654868870000|2022-06-10 13:47:50|9794.37|9794.37|9791.8|9791.8|9794.37|9794.37|9791.71|9791.71|0
1654868880000|2022-06-10 13:48:00|9791.02|9791.02|9790.93|9790.93|9791.02|9791.02|9790.77|9790.77|0
1654868890000|2022-06-10 13:48:10|9790.83|9790.83|9790.58|9790.58|9791.18|9791.18|9790.58|9790.58|0
1654868900000|2022-06-10 13:48:20|9790.91|9790.91|9791.36|9791.36|9791.36|9791.36|9790.91|9790.91|0
1654868910000|2022-06-10 13:48:30|9793.15|9793.15|9793.15|9793.15|9793.15|9793.15|9793.15|9793.15|0
1654868920000|2022-06-10 13:48:40|9792.99|9792.99|9792.83|9792.83|9792.99|9792.99|9792.83|9792.83|0
1654868930000|2022-06-10 13:48:50|9792.73|9792.73|9791.14|9791.14|9792.73|9792.73|9790.92|9790.92|0
1654868940000|2022-06-10 13:49:00|9791.37|9791.37|9792.92|9792.92|9792.92|9792.92|9791.37|9791.37|0
1654868950000|2022-06-10 13:49:10|9792.97|9792.97|9794.71|9794.71|9794.71|9794.71|9792.97|9792.97|0
1654868960000|2022-06-10 13:49:20|9794.92|9794.92|9799.28|9799.28|9799.48|9799.48|9794.92|9794.92|0
1654868970000|2022-06-10 13:49:30|9798.85|9798.85|9796.26|9796.26|9798.85|9798.85|9796.26|9796.26|0
1654868980000|2022-06-10 13:49:40|9796.39|9796.39|9797.57|9797.57|9797.57|9797.57|9796.39|9796.39|0
1654868990000|2022-06-10 13:49:50|9798.35|9798.35|9798.03|9798.03|9798.35|9798.35|9798.03|9798.03|0
1654869000000|2022-06-10 13:50:00|9798.12|9798.12|9797.89|9797.89|9798.12|9798.12|9797.11|9797.11|0
1654869010000|2022-06-10 13:50:10|9797.71|9797.71|9797.54|9797.54|9797.89|9797.89|9797.54|9797.54|0
1654869020000|2022-06-10 13:50:20|9797.71|9797.71|9799.4|9799.4|9799.4|9799.4|9797.71|9797.71|0
1654869030000|2022-06-10 13:50:30|9800.06|9800.06|9800.06|9800.06|9800.06|9800.06|9800.06|9800.06|0
1654869040000|2022-06-10 13:50:40|9799.69|9799.69|9799.69|9799.69|9799.69|9799.69|9799.69|9799.69|0
1654869050000|2022-06-10 13:50:50|9799.6|9799.6|9796.66|9796.66|9799.6|9799.6|9796.43|9796.43|0
1654869060000|2022-06-10 13:51:00|9796.75|9796.75|9797.29|9797.29|9797.29|9797.29|9796.33|9796.33|0
1654869070000|2022-06-10 13:51:10|9796.86|9796.86|9796.42|9796.42|9796.86|9796.86|9796.42|9796.42|0
1654869080000|2022-06-10 13:51:20|9795.98|9795.98|9791.12|9791.12|9796.16|9796.16|9790.9|9790.9|0
1654869090000|2022-06-10 13:51:30|9790.34|9790.34|9789.65|9789.65|9790.34|9790.34|9789.47|9789.47|0
1654869100000|2022-06-10 13:51:40|9789.74|9789.74|9789.38|9789.38|9789.74|9789.74|9789.38|9789.38|0
1654869110000|2022-06-10 13:51:50|9789.55|9789.55|9789.73|9789.73|9789.73|9789.73|9789.55|9789.55|0
1654869120000|2022-06-10 13:52:00|9789.29|9789.29|9788.83|9788.83|9789.41|9789.41|9788.83|9788.83|0
1654869130000|2022-06-10 13:52:10|9788.6|9788.6|9788.78|9788.78|9788.87|9788.87|9788.6|9788.6|0
1654869140000|2022-06-10 13:52:20|9789.01|9789.01|9788.55|9788.55|9789.01|9789.01|9788.55|9788.55|0
1654869150000|2022-06-10 13:52:30|9787.93|9787.93|9787.29|9787.29|9788.71|9788.71|9787.29|9787.29|0
1654869160000|2022-06-10 13:52:40|9787.04|9787.04|9786.78|9786.78|9787.04|9787.04|9786.46|9786.46|0
1654869170000|2022-06-10 13:52:50|9786.65|9786.65|9786.47|9786.47|9786.65|9786.65|9786.45|9786.45|0
1654869180000|2022-06-10 13:53:00|9786.73|9786.73|9786.86|9786.86|9786.86|9786.86|9786.73|9786.73|0
1654869190000|2022-06-10 13:53:10|9786.95|9786.95|9787.04|9787.04|9787.18|9787.18|9786.95|9786.95|0
1654869200000|2022-06-10 13:53:20|9787.82|9787.82|9788.92|9788.92|9788.92|9788.92|9787.82|9787.82|0
1654869210000|2022-06-10 13:53:30|9789.14|9789.14|9790.94|9790.94|9790.94|9790.94|9789.14|9789.14|0
1654869220000|2022-06-10 13:53:40|9790.85|9790.85|9790.91|9790.91|9790.98|9790.98|9790.41|9790.41|0
1654869230000|2022-06-10 13:53:50|9790.54|9790.54|9789.59|9789.59|9790.54|9790.54|9789.59|9789.59|0
1654869240000|2022-06-10 13:54:00|9789.45|9789.45|9789.45|9789.45|9789.45|9789.45|9789.45|9789.45|0
1654869250000|2022-06-10 13:54:10|9789.37|9789.37|9788.93|9788.93|9789.37|9789.37|9788.49|9788.49|0
1654869270000|2022-06-10 13:54:30|9789.19|9789.19|9788.64|9788.64|9789.19|9789.19|9788.64|9788.64|0
1654869280000|2022-06-10 13:54:40|9788.42|9788.42|9786.84|9786.84|9788.42|9788.42|9785.97|9785.97|0
1654869290000|2022-06-10 13:54:50|9786.75|9786.75|9786.75|9786.75|9786.75|9786.75|9786.75|9786.75|0
1654869300000|2022-06-10 13:55:00|9786.62|9786.62|9785.46|9785.46|9786.62|9786.62|9785.46|9785.46|0
1654869310000|2022-06-10 13:55:10|9785.83|9785.83|9786.1|9786.1|9786.1|9786.1|9785.83|9785.83|0
1654869320000|2022-06-10 13:55:20|9785.87|9785.87|9786.31|9786.31|9786.74|9786.74|9785.87|9785.87|0
1654869330000|2022-06-10 13:55:30|9786.21|9786.21|9786.62|9786.62|9786.62|9786.62|9785.84|9785.84|0
1654869340000|2022-06-10 13:55:40|9786.37|9786.37|9784.67|9784.67|9786.37|9786.37|9784.29|9784.29|0
1654869350000|2022-06-10 13:55:50|9785.45|9785.45|9785.45|9785.45|9785.45|9785.45|9785.45|9785.45|0
1654869360000|2022-06-10 13:56:00|9785.2|9785.2|9783.62|9783.62|9785.2|9785.2|9783.62|9783.62|0
1654869370000|2022-06-10 13:56:10|9783.17|9783.17|9777.12|9777.12|9783.17|9783.17|9777.12|9777.12|0
1654869380000|2022-06-10 13:56:20|9777.26|9777.26|9775.42|9775.42|9777.26|9777.26|9775.42|9775.42|0
1654869390000|2022-06-10 13:56:30|9775.06|9775.06|9774.05|9774.05|9775.06|9775.06|9774.05|9774.05|0
1654869400000|2022-06-10 13:56:40|9773.84|9773.84|9773.95|9773.95|9774.73|9774.73|9773.84|9773.84|0
1654869410000|2022-06-10 13:56:50|9774.09|9774.09|9774.09|9774.09|9774.09|9774.09|9774.09|9774.09|0
1654869420000|2022-06-10 13:57:00|9774.71|9774.71|9776.03|9776.03|9776.13|9776.13|9774.71|9774.71|0
1654869430000|2022-06-10 13:57:10|9776.11|9776.11|9776.59|9776.59|9776.59|9776.59|9776.11|9776.11|0
1654869440000|2022-06-10 13:57:20|9776.95|9776.95|9779.63|9779.63|9780.35|9780.35|9776.95|9776.95|0
1654869450000|2022-06-10 13:57:30|9779.4|9779.4|9777.06|9777.06|9779.4|9779.4|9777.06|9777.06|0
1654869470000|2022-06-10 13:57:50|9777.01|9777.01|9777.06|9777.06|9777.06|9777.06|9777.01|9777.01|0
1654869480000|2022-06-10 13:58:00|9777.48|9777.48|9777.48|9777.48|9777.48|9777.48|9777.48|9777.48|0
1654869490000|2022-06-10 13:58:10|9777.38|9777.38|9776.42|9776.42|9777.45|9777.45|9776.1|9776.1|0
1654869500000|2022-06-10 13:58:20|9776.9|9776.9|9776.9|9776.9|9776.9|9776.9|9776.9|9776.9|0
1654869510000|2022-06-10 13:58:30|9776.66|9776.66|9776.47|9776.47|9776.66|9776.66|9776.47|9776.47|0
1654869520000|2022-06-10 13:58:40|9776.19|9776.19|9776.43|9776.43|9776.65|9776.65|9776.19|9776.19|0
1654869530000|2022-06-10 13:58:50|9776.06|9776.06|9776.06|9776.06|9776.06|9776.06|9776.06|9776.06|0
1654869540000|2022-06-10 13:59:00|9776.44|9776.44|9775.4|9775.4|9776.57|9776.57|9775.4|9775.4|0
1654869550000|2022-06-10 13:59:10|9774.54|9774.54|9773.99|9773.99|9774.97|9774.97|9773.87|9773.87|0
1654869560000|2022-06-10 13:59:20|9774.31|9774.31|9773.94|9773.94|9774.31|9774.31|9773.94|9773.94|0
1654869570000|2022-06-10 13:59:30|9773.76|9773.76|9773.76|9773.76|9774.55|9774.55|9773.76|9773.76|0
1654869580000|2022-06-10 13:59:40|9774.01|9774.01|9775.04|9775.04|9775.23|9775.23|9774.01|9774.01|0
1654869590000|2022-06-10 13:59:50|9774.95|9774.95|9774.8|9774.8|9774.95|9774.95|9774.8|9774.8|0
1654869600000|2022-06-10 14:00:00|9773.52|9773.52|9768.53|9768.53|9773.52|9773.52|9768.53|9768.53|0
1654869610000|2022-06-10 14:00:10|9767.99|9767.99|9767.21|9767.21|9768.15|9768.15|9767.21|9767.21|0
1654869620000|2022-06-10 14:00:20|9767.64|9767.64|9767.52|9767.52|9767.88|9767.88|9767.51|9767.51|0
1654869630000|2022-06-10 14:00:30|9768.21|9768.21|9766.93|9766.93|9768.21|9768.21|9766.14|9766.14|0
1654869650000|2022-06-10 14:00:50|9766.77|9766.77|9766.77|9766.77|9766.77|9766.77|9766.77|9766.77|0
1654869660000|2022-06-10 14:01:00|9766.63|9766.63|9764.35|9764.35|9766.63|9766.63|9764.17|9764.17|0
1654869670000|2022-06-10 14:01:10|9763.92|9763.92|9757.25|9757.25|9763.92|9763.92|9757.25|9757.25|0
1654869680000|2022-06-10 14:01:20|9756.88|9756.88|9756.6|9756.6|9756.88|9756.88|9756.6|9756.6|0
1654869690000|2022-06-10 14:01:30|9756.28|9756.28|9754.77|9754.77|9756.28|9756.28|9754.77|9754.77|0
1654869700000|2022-06-10 14:01:40|9754.54|9754.54|9754.35|9754.35|9754.68|9754.68|9752.79|9752.79|0
1654869720000|2022-06-10 14:02:00|9754.11|9754.11|9754.34|9754.34|9754.34|9754.34|9754.11|9754.11|0
1654869730000|2022-06-10 14:02:10|9754.43|9754.43|9753.87|9753.87|9754.88|9754.88|9753.83|9753.83|0
1654869740000|2022-06-10 14:02:20|9754.05|9754.05|9756.44|9756.44|9756.44|9756.44|9754.05|9754.05|0
1654869750000|2022-06-10 14:02:30|9756.89|9756.89|9756.89|9756.89|9756.89|9756.89|9756.89|9756.89|0
1654869760000|2022-06-10 14:02:40|9757.14|9757.14|9757.14|9757.14|9757.14|9757.14|9757.14|9757.14|0
1654869770000|2022-06-10 14:02:50|9752.77|9752.77|9754.04|9754.04|9754.04|9754.04|9752.03|9752.03|0
1654869780000|2022-06-10 14:03:00|9753.85|9753.85|9751.55|9751.55|9753.85|9753.85|9751.51|9751.51|0
1654869790000|2022-06-10 14:03:10|9751.18|9751.18|9749.12|9749.12|9751.18|9751.18|9749.12|9749.12|0
1654869800000|2022-06-10 14:03:20|9748.69|9748.69|9747.1|9747.1|9748.78|9748.78|9747.1|9747.1|0
1654869810000|2022-06-10 14:03:30|9746.98|9746.98|9748.22|9748.22|9748.22|9748.22|9746.98|9746.98|0
1654869820000|2022-06-10 14:03:40|9748|9748|9747.43|9747.43|9748.25|9748.25|9747.43|9747.43|0
1654869830000|2022-06-10 14:03:50|9747.87|9747.87|9747.44|9747.44|9747.87|9747.87|9747.44|9747.44|0
1654869840000|2022-06-10 14:04:00|9747.9|9747.9|9747.34|9747.34|9747.9|9747.9|9747.34|9747.34|0
1654869850000|2022-06-10 14:04:10|9747.51|9747.51|9747.6|9747.6|9747.6|9747.6|9747.51|9747.51|0
1654869860000|2022-06-10 14:04:20|9747.95|9747.95|9748.02|9748.02|9748.2|9748.2|9747.77|9747.77|0
1654869870000|2022-06-10 14:04:30|9748.18|9748.18|9747.4|9747.4|9748.18|9748.18|9747.4|9747.4|0
1654869880000|2022-06-10 14:04:40|9748.25|9748.25|9749.04|9749.04|9749.04|9749.04|9748.25|9748.25|0
1654869890000|2022-06-10 14:04:50|9748.29|9748.29|9747.53|9747.53|9748.29|9748.29|9746.85|9746.85|0
1654869900000|2022-06-10 14:05:00|9747.1|9747.1|9746.46|9746.46|9747.1|9747.1|9746.46|9746.46|0
1654869910000|2022-06-10 14:05:10|9746.03|9746.03|9745.61|9745.61|9746.46|9746.46|9745.61|9745.61|0
1654869920000|2022-06-10 14:05:20|9746.39|9746.39|9746.68|9746.68|9746.95|9746.95|9746.14|9746.14|0
1654869950000|2022-06-10 14:05:50|9746.33|9746.33|9742.95|9742.95|9746.33|9746.33|9742.95|9742.95|0
1654869960000|2022-06-10 14:06:00|9742.49|9742.49|9743.25|9743.25|9743.25|9743.25|9742.05|9742.05|0
1654869970000|2022-06-10 14:06:10|9743.94|9743.94|9744.14|9744.14|9744.14|9744.14|9743.46|9743.46|0
1654869980000|2022-06-10 14:06:20|9743.89|9743.89|9743.47|9743.47|9744.3|9744.3|9743.47|9743.47|0
1654869990000|2022-06-10 14:06:30|9743.64|9743.64|9743.1|9743.1|9743.64|9743.64|9743.1|9743.1|0
1654870000000|2022-06-10 14:06:40|9743.17|9743.17|9739.89|9739.89|9743.17|9743.17|9739.02|9739.02|0
1654870010000|2022-06-10 14:06:50|9739.64|9739.64|9740.83|9740.83|9740.83|9740.83|9739.64|9739.64|0
1654870020000|2022-06-10 14:07:00|9741.51|9741.51|9744.18|9744.18|9744.18|9744.18|9741.27|9741.27|0
1654870030000|2022-06-10 14:07:10|9744.97|9744.97|9745.67|9745.67|9745.67|9745.67|9744.64|9744.64|0
1654870040000|2022-06-10 14:07:20|9745.29|9745.29|9744.71|9744.71|9745.29|9745.29|9744.71|9744.71|0
1654870050000|2022-06-10 14:07:30|9742.94|9742.94|9742.07|9742.07|9743.07|9743.07|9742.07|9742.07|0
1654870060000|2022-06-10 14:07:40|9741.93|9741.93|9741.15|9741.15|9741.93|9741.93|9741.15|9741.15|0
1654870070000|2022-06-10 14:07:50|9740.87|9740.87|9740.37|9740.37|9741.15|9741.15|9740.37|9740.37|0
1654870080000|2022-06-10 14:08:00|9739.94|9739.94|9739.94|9739.94|9739.94|9739.94|9739.94|9739.94|0
1654870090000|2022-06-10 14:08:10|9740.4|9740.4|9739.82|9739.82|9740.62|9740.62|9739.82|9739.82|0
1654870100000|2022-06-10 14:08:20|9739.96|9739.96|9741.2|9741.2|9741.29|9741.29|9739.73|9739.73|0
1654870110000|2022-06-10 14:08:30|9741.02|9741.02|9741.02|9741.02|9741.02|9741.02|9741.02|9741.02|0
1654870120000|2022-06-10 14:08:40|9741.35|9741.35|9740.59|9740.59|9741.35|9741.35|9740.24|9740.24|0
1654870130000|2022-06-10 14:08:50|9740.38|9740.38|9740.61|9740.61|9740.61|9740.61|9740.38|9740.38|0
1654870140000|2022-06-10 14:09:00|9740.36|9740.36|9741.05|9741.05|9741.14|9741.14|9740.36|9740.36|0
1654870150000|2022-06-10 14:09:10|9740.82|9740.82|9738.59|9738.59|9740.82|9740.82|9738.59|9738.59|0
1654870170000|2022-06-10 14:09:30|9739.05|9739.05|9738.82|9738.82|9739.05|9739.05|9738.82|9738.82|0
1654870180000|2022-06-10 14:09:40|9738.73|9738.73|9738.82|9738.82|9738.82|9738.82|9738.64|9738.64|0
1654870190000|2022-06-10 14:09:50|9738.98|9738.98|9738.73|9738.73|9738.98|9738.98|9738.73|9738.73|0
1654870200000|2022-06-10 14:10:00|9738.91|9738.91|9738.82|9738.82|9738.91|9738.91|9738.82|9738.82|0
1654870210000|2022-06-10 14:10:10|9739.48|9739.48|9739.26|9739.26|9739.71|9739.71|9739.26|9739.26|0
1654870220000|2022-06-10 14:10:20|9739.61|9739.61|9743.93|9743.93|9743.93|9743.93|9739.61|9739.61|0
1654870230000|2022-06-10 14:10:30|9743.56|9743.56|9742.73|9742.73|9743.8|9743.8|9742.73|9742.73|0
1654870240000|2022-06-10 14:10:40|9743.02|9743.02|9743.02|9743.02|9743.02|9743.02|9743.02|9743.02|0
1654870250000|2022-06-10 14:10:50|9742.84|9742.84|9743.02|9743.02|9743.02|9743.02|9742.84|9742.84|0
1654870260000|2022-06-10 14:11:00|9742.56|9742.56|9741.35|9741.35|9742.56|9742.56|9741.18|9741.18|0
1654870270000|2022-06-10 14:11:10|9740.76|9740.76|9738.66|9738.66|9740.98|9740.98|9738.66|9738.66|0
1654870280000|2022-06-10 14:11:20|9738.83|9738.83|9738.3|9738.3|9738.83|9738.83|9738.3|9738.3|0
1654870290000|2022-06-10 14:11:30|9737.95|9737.95|9738.37|9738.37|9738.37|9738.37|9737.6|9737.6|0
1654870300000|2022-06-10 14:11:40|9738.46|9738.46|9738.1|9738.1|9738.46|9738.46|9738.1|9738.1|0
1654870310000|2022-06-10 14:11:50|9738.27|9738.27|9737.91|9737.91|9738.27|9738.27|9737.91|9737.91|0
1654870320000|2022-06-10 14:12:00|9737.73|9737.73|9737.28|9737.28|9737.73|9737.73|9737.14|9737.14|0
1654870330000|2022-06-10 14:12:10|9737.05|9737.05|9737.23|9737.23|9737.23|9737.23|9737.05|9737.05|0
1654870340000|2022-06-10 14:12:20|9737.14|9737.14|9736.78|9736.78|9737.14|9737.14|9736.78|9736.78|0
1654870350000|2022-06-10 14:12:30|9737.01|9737.01|9734.77|9734.77|9737.01|9737.01|9734.3|9734.3|0
1654870360000|2022-06-10 14:12:40|9733.46|9733.46|9733.14|9733.14|9733.46|9733.46|9733.14|9733.14|0
1654870370000|2022-06-10 14:12:50|9732.71|9732.71|9732.97|9732.97|9733.24|9733.24|9732.71|9732.71|0
1654870380000|2022-06-10 14:13:00|9733.2|9733.2|9733.41|9733.41|9733.65|9733.65|9733.2|9733.2|0
1654870390000|2022-06-10 14:13:10|9733.06|9733.06|9733.06|9733.06|9733.06|9733.06|9733.06|9733.06|0
1654870400000|2022-06-10 14:13:20|9733.24|9733.24|9733.24|9733.24|9733.24|9733.24|9733.24|9733.24|0
1654870410000|2022-06-10 14:13:30|9733.41|9733.41|9734.86|9734.86|9734.86|9734.86|9732.93|9732.93|0
1654870420000|2022-06-10 14:13:40|9734.64|9734.64|9734.02|9734.02|9734.66|9734.66|9734.02|9734.02|0
1654870430000|2022-06-10 14:13:50|9733.78|9733.78|9730.89|9730.89|9733.9|9733.9|9730.53|9730.53|0
1654870440000|2022-06-10 14:14:00|9730.53|9730.53|9725.13|9725.13|9730.53|9730.53|9725.02|9725.02|0
1654870450000|2022-06-10 14:14:10|9725.23|9725.23|9725.2|9725.2|9725.23|9725.23|9725.01|9725.01|0
1654870460000|2022-06-10 14:14:20|9725.43|9725.43|9725.27|9725.27|9725.43|9725.43|9725.27|9725.27|0
1654870470000|2022-06-10 14:14:30|9725.5|9725.5|9726.57|9726.57|9726.57|9726.57|9725.5|9725.5|0
1654870480000|2022-06-10 14:14:40|9726.67|9726.67|9726.57|9726.57|9726.67|9726.67|9726.57|9726.57|0
1654870490000|2022-06-10 14:14:50|9726.39|9726.39|9726.17|9726.17|9726.52|9726.52|9725.99|9725.99|0
1654870500000|2022-06-10 14:15:00|9726.4|9726.4|9721.09|9721.09|9726.63|9726.63|9720.31|9720.31|0
1654870510000|2022-06-10 14:15:10|9720.76|9720.76|9720.77|9720.77|9721.16|9721.16|9720.76|9720.76|0
1654870520000|2022-06-10 14:15:20|9721.2|9721.2|9721.96|9721.96|9722.1|9722.1|9720.68|9720.68|0
1654870530000|2022-06-10 14:15:30|9723.12|9723.12|9725.64|9725.64|9725.64|9725.64|9723.12|9723.12|0
1654870540000|2022-06-10 14:15:40|9725.2|9725.2|9725.88|9725.88|9725.88|9725.88|9725.2|9725.2|0
1654870550000|2022-06-10 14:15:50|9725.97|9725.97|9726.01|9726.01|9726.23|9726.23|9725.78|9725.78|0
1654870560000|2022-06-10 14:16:00|9725.55|9725.55|9725.79|9725.79|9726.07|9726.07|9725.55|9725.55|0
1654870570000|2022-06-10 14:16:10|9725.95|9725.95|9726.31|9726.31|9726.31|9726.31|9725.95|9725.95|0
1654870580000|2022-06-10 14:16:20|9726.74|9726.74|9729.94|9729.94|9729.94|9729.94|9726.74|9726.74|0
1654870590000|2022-06-10 14:16:30|9730.08|9730.08|9730.51|9730.51|9730.51|9730.51|9730.08|9730.08|0
1654870600000|2022-06-10 14:16:40|9730.95|9730.95|9730.95|9730.95|9730.95|9730.95|9730.95|9730.95|0
1654870610000|2022-06-10 14:16:50|9730.51|9730.51|9730.74|9730.74|9730.74|9730.74|9730.51|9730.51|0
1654870620000|2022-06-10 14:17:00|9730.67|9730.67|9731.11|9731.11|9731.11|9731.11|9730.67|9730.67|0
1654870630000|2022-06-10 14:17:10|9731.63|9731.63|9731.63|9731.63|9731.63|9731.63|9731.63|9731.63|0
1654870640000|2022-06-10 14:17:20|9732.09|9732.09|9732.53|9732.53|9732.53|9732.53|9732.09|9732.09|0
1654870650000|2022-06-10 14:17:30|9732.17|9732.17|9732.52|9732.52|9732.52|9732.52|9732.09|9732.09|0
1654870670000|2022-06-10 14:17:50|9732.7|9732.7|9733.16|9733.16|9733.16|9733.16|9732.7|9732.7|0
1654870680000|2022-06-10 14:18:00|9732.98|9732.98|9733.2|9733.2|9733.2|9733.2|9732.98|9732.98|0
1654870690000|2022-06-10 14:18:10|9733.03|9733.03|9732.85|9732.85|9733.03|9733.03|9732.85|9732.85|0
1654870700000|2022-06-10 14:18:20|9732.62|9732.62|9732.18|9732.18|9732.62|9732.62|9732.18|9732.18|0
1654870710000|2022-06-10 14:18:30|9732.34|9732.34|9732.34|9732.34|9732.34|9732.34|9732.34|9732.34|0
1654870720000|2022-06-10 14:18:40|9732.51|9732.51|9732.74|9732.74|9732.74|9732.74|9732.51|9732.51|0
1654870730000|2022-06-10 14:18:50|9732.97|9732.97|9733.32|9733.32|9733.75|9733.75|9732.97|9732.97|0
1654870740000|2022-06-10 14:19:00|9733.54|9733.54|9733.87|9733.87|9733.87|9733.87|9733.31|9733.31|0
1654870750000|2022-06-10 14:19:10|9734.12|9734.12|9734.9|9734.9|9734.9|9734.9|9734.12|9734.12|0
1654870760000|2022-06-10 14:19:20|9735|9735|9735|9735|9735|9735|9735|9735|0
1654870770000|2022-06-10 14:19:30|9735.13|9735.13|9734.35|9734.35|9735.13|9735.13|9734.35|9734.35|0
1654870780000|2022-06-10 14:19:40|9733.93|9733.93|9732.38|9732.38|9733.93|9733.93|9732.38|9732.38|0
1654870790000|2022-06-10 14:19:50|9732.83|9732.83|9732.61|9732.61|9732.83|9732.83|9732.61|9732.61|0
1654870800000|2022-06-10 14:20:00|9733.39|9733.39|9733.16|9733.16|9733.39|9733.39|9733.16|9733.16|0
1654870810000|2022-06-10 14:20:10|9732.81|9732.81|9732.58|9732.58|9733.03|9733.03|9732.58|9732.58|0
1654870820000|2022-06-10 14:20:20|9732.44|9732.44|9729.97|9729.97|9732.44|9732.44|9729.97|9729.97|0
1654870830000|2022-06-10 14:20:30|9729.51|9729.51|9729.38|9729.38|9729.51|9729.51|9728.38|9728.38|0
1654870840000|2022-06-10 14:20:40|9728.97|9728.97|9724.81|9724.81|9729.11|9729.11|9724.59|9724.59|0
1654870850000|2022-06-10 14:20:50|9724.61|9724.61|9725.39|9725.39|9725.39|9725.39|9724.52|9724.52|0
1654870860000|2022-06-10 14:21:00|9725.62|9725.62|9724.6|9724.6|9725.62|9725.62|9724.6|9724.6|0
1654870870000|2022-06-10 14:21:10|9724.35|9724.35|9723.68|9723.68|9724.35|9724.35|9723.68|9723.68|0
1654870880000|2022-06-10 14:21:20|9723.9|9723.9|9724.02|9724.02|9724.34|9724.34|9723.9|9723.9|0
1654870890000|2022-06-10 14:21:30|9723.34|9723.34|9723.42|9723.42|9723.42|9723.42|9723.34|9723.34|0
1654870900000|2022-06-10 14:21:40|9723.28|9723.28|9723.84|9723.84|9724.42|9724.42|9723.28|9723.28|0
1654870910000|2022-06-10 14:21:50|9723.54|9723.54|9723.31|9723.31|9723.54|9723.54|9723.31|9723.31|0
1654870920000|2022-06-10 14:22:00|9723.17|9723.17|9724.45|9724.45|9724.68|9724.68|9722.18|9722.18|0
1654870930000|2022-06-10 14:22:10|9724.89|9724.89|9724.21|9724.21|9725.34|9725.34|9724.21|9724.21|0
1654870940000|2022-06-10 14:22:20|9724.43|9724.43|9724.66|9724.66|9724.66|9724.66|9724.21|9724.21|0
1654870950000|2022-06-10 14:22:30|9724.43|9724.43|9723.56|9723.56|9724.8|9724.8|9723.56|9723.56|0
1654870960000|2022-06-10 14:22:40|9723.92|9723.92|9724.14|9724.14|9724.14|9724.14|9723.69|9723.69|0
1654870970000|2022-06-10 14:22:50|9723.69|9723.69|9723.69|9723.69|9723.69|9723.69|9723.69|9723.69|0
1654870980000|2022-06-10 14:23:00|9722.81|9722.81|9721.99|9721.99|9722.81|9722.81|9721.76|9721.76|0
1654870990000|2022-06-10 14:23:10|9721.64|9721.64|9721.78|9721.78|9721.78|9721.78|9721.64|9721.64|0
1654871000000|2022-06-10 14:23:20|9722.56|9722.56|9722.4|9722.4|9722.56|9722.56|9722.4|9722.4|0
1654871010000|2022-06-10 14:23:30|9722.18|9722.18|9721.88|9721.88|9722.18|9722.18|9721.88|9721.88|0
1654871020000|2022-06-10 14:23:40|9722.11|9722.11|9721.81|9721.81|9722.11|9722.11|9721.81|9721.81|0
1654871030000|2022-06-10 14:23:50|9721.59|9721.59|9721.59|9721.59|9721.59|9721.59|9721.59|9721.59|0
1654871040000|2022-06-10 14:24:00|9721.73|9721.73|9721.8|9721.8|9722.15|9722.15|9721.73|9721.73|0
1654871060000|2022-06-10 14:24:20|9720.24|9720.24|9719.48|9719.48|9720.24|9720.24|9719.48|9719.48|0
1654871070000|2022-06-10 14:24:30|9719.3|9719.3|9719.23|9719.23|9719.46|9719.46|9719.04|9719.04|0
1654871080000|2022-06-10 14:24:40|9719.3|9719.3|9720.11|9720.11|9720.11|9720.11|9719.3|9719.3|0
1654871090000|2022-06-10 14:24:50|9719.88|9719.88|9720.92|9720.92|9720.92|9720.92|9719.88|9719.88|0
1654871100000|2022-06-10 14:25:00|9721.18|9721.18|9720.76|9720.76|9721.18|9721.18|9720.56|9720.56|0
1654871110000|2022-06-10 14:25:10|9720.39|9720.39|9720.39|9720.39|9720.39|9720.39|9720.39|9720.39|0
1654871120000|2022-06-10 14:25:20|9720.64|9720.64|9721.09|9721.09|9721.09|9721.09|9720.64|9720.64|0
1654871140000|2022-06-10 14:25:40|9721.8|9721.8|9722.36|9722.36|9722.36|9722.36|9721.8|9721.8|0
1654871150000|2022-06-10 14:25:50|9723.21|9723.21|9723.64|9723.64|9723.64|9723.64|9723.21|9723.21|0
1654871160000|2022-06-10 14:26:00|9723.82|9723.82|9723.73|9723.73|9723.82|9723.82|9723.73|9723.73|0
1654871170000|2022-06-10 14:26:10|9723.34|9723.34|9724.92|9724.92|9724.92|9724.92|9723.34|9723.34|0
1654871180000|2022-06-10 14:26:20|9724.84|9724.84|9725.24|9725.24|9725.24|9725.24|9724.84|9724.84|0
1654871190000|2022-06-10 14:26:30|9725.37|9725.37|9728.52|9728.52|9728.52|9728.52|9725.37|9725.37|0
1654871200000|2022-06-10 14:26:40|9728.66|9728.66|9728.21|9728.21|9728.66|9728.66|9728.21|9728.21|0
1654871210000|2022-06-10 14:26:50|9728.38|9728.38|9728.64|9728.64|9728.73|9728.73|9728.38|9728.38|0
1654871220000|2022-06-10 14:27:00|9728.87|9728.87|9728.65|9728.65|9729.3|9729.3|9728.34|9728.34|0
1654871230000|2022-06-10 14:27:10|9728.33|9728.33|9728.17|9728.17|9728.33|9728.33|9728.17|9728.17|0
1654871240000|2022-06-10 14:27:20|9728.32|9728.32|9728.22|9728.22|9728.32|9728.32|9728.1|9728.1|0
1654871250000|2022-06-10 14:27:30|9728.45|9728.45|9728.32|9728.32|9728.45|9728.45|9728.32|9728.32|0
1654871260000|2022-06-10 14:27:40|9728.45|9728.45|9728.96|9728.96|9729.3|9729.3|9728.45|9728.45|0
1654871270000|2022-06-10 14:27:50|9728.8|9728.8|9727.92|9727.92|9728.8|9728.8|9726.75|9726.75|0
1654871280000|2022-06-10 14:28:00|9727.48|9727.48|9726.1|9726.1|9727.48|9727.48|9726.1|9726.1|0
1654871290000|2022-06-10 14:28:10|9726.97|9726.97|9726.53|9726.53|9726.97|9726.97|9726.53|9726.53|0
1654871300000|2022-06-10 14:28:20|9726.45|9726.45|9726.23|9726.23|9726.45|9726.45|9726.23|9726.23|0
1654871310000|2022-06-10 14:28:30|9724.67|9724.67|9723.83|9723.83|9724.67|9724.67|9723.83|9723.83|0
1654871320000|2022-06-10 14:28:40|9722.27|9722.27|9721.61|9721.61|9722.27|9722.27|9721.61|9721.61|0
1654871330000|2022-06-10 14:28:50|9721.39|9721.39|9721.39|9721.39|9721.39|9721.39|9721.39|9721.39|0
1654871340000|2022-06-10 14:29:00|9721.29|9721.29|9720.62|9720.62|9721.34|9721.34|9720.62|9720.62|0
1654871360000|2022-06-10 14:29:20|9720.19|9720.19|9720.23|9720.23|9720.39|9720.39|9720.19|9720.19|0
1654871370000|2022-06-10 14:29:30|9721.09|9721.09|9722.26|9722.26|9722.26|9722.26|9720.65|9720.65|0
1654871390000|2022-06-10 14:29:50|9722.03|9722.03|9720.13|9720.13|9722.26|9722.26|9720.13|9720.13|0
1654871400000|2022-06-10 14:30:00|9718.56|9718.56|9718.56|9718.56|9718.56|9718.56|9718.56|9718.56|0
1654871410000|2022-06-10 14:30:10|9717.65|9717.65|9716.15|9716.15|9717.65|9717.65|9716.07|9716.07|0
1654871420000|2022-06-10 14:30:20|9716.01|9716.01|9715.38|9715.38|9716.24|9716.24|9715.38|9715.38|0
1654871430000|2022-06-10 14:30:30|9715.47|9715.47|9716.47|9716.47|9716.47|9716.47|9715.47|9715.47|0
1654871440000|2022-06-10 14:30:40|9716.7|9716.7|9716.91|9716.91|9716.91|9716.91|9716.47|9716.47|0
1654871450000|2022-06-10 14:30:50|9717.18|9717.18|9718.07|9718.07|9718.07|9718.07|9717.18|9717.18|0
1654871460000|2022-06-10 14:31:00|9718.2|9718.2|9718.76|9718.76|9718.76|9718.76|9717.98|9717.98|0
1654871470000|2022-06-10 14:31:10|9718.48|9718.48|9718.48|9718.48|9718.48|9718.48|9718.48|9718.48|0
1654871480000|2022-06-10 14:31:20|9718.64|9718.64|9720.12|9720.12|9720.12|9720.12|9718.64|9718.64|0
1654871490000|2022-06-10 14:31:30|9720.34|9720.34|9723.71|9723.71|9724.49|9724.49|9720.34|9720.34|0
1654871500000|2022-06-10 14:31:40|9723.5|9723.5|9723.12|9723.12|9723.5|9723.5|9723.02|9723.02|0
1654871510000|2022-06-10 14:31:50|9723.55|9723.55|9723.55|9723.55|9723.55|9723.55|9723.55|9723.55|0
1654871520000|2022-06-10 14:32:00|9723.78|9723.78|9723.78|9723.78|9723.78|9723.78|9723.78|9723.78|0
1654871530000|2022-06-10 14:32:10|9723.64|9723.64|9723.64|9723.64|9723.64|9723.64|9723.64|9723.64|0
1654871540000|2022-06-10 14:32:20|9723.88|9723.88|9724.89|9724.89|9724.89|9724.89|9723.88|9723.88|0
1654871550000|2022-06-10 14:32:30|9725.08|9725.08|9725|9725|9725.08|9725.08|9725|9725|0
1654871560000|2022-06-10 14:32:40|9725.1|9725.1|9725.1|9725.1|9725.1|9725.1|9725.1|9725.1|0
1654871570000|2022-06-10 14:32:50|9725.24|9725.24|9725.87|9725.87|9726.09|9726.09|9725.24|9725.24|0
1654871580000|2022-06-10 14:33:00|9726.19|9726.19|9726.23|9726.23|9726.23|9726.23|9725.85|9725.85|0
1654871590000|2022-06-10 14:33:10|9727.04|9727.04|9727.28|9727.28|9727.28|9727.28|9727.04|9727.04|0
1654871600000|2022-06-10 14:33:20|9727.57|9727.57|9726.79|9726.79|9727.57|9727.57|9726.79|9726.79|0
1654871610000|2022-06-10 14:33:30|9726.97|9726.97|9727.22|9727.22|9727.22|9727.22|9726.97|9726.97|0
1654871620000|2022-06-10 14:33:40|9727.1|9727.1|9726.6|9726.6|9727.1|9727.1|9726.6|9726.6|0
1654871630000|2022-06-10 14:33:50|9726.36|9726.36|9726.52|9726.52|9726.52|9726.52|9725.71|9725.71|0
1654871650000|2022-06-10 14:34:10|9727.22|9727.22|9727.65|9727.65|9727.65|9727.65|9727.22|9727.22|0
1654871660000|2022-06-10 14:34:20|9728.43|9728.43|9728.43|9728.43|9728.43|9728.43|9728.43|9728.43|0
1654871670000|2022-06-10 14:34:30|9728.78|9728.78|9729.81|9729.81|9729.81|9729.81|9728.78|9728.78|0
1654871680000|2022-06-10 14:34:40|9730.18|9730.18|9730.63|9730.63|9730.63|9730.63|9730.18|9730.18|0
1654871690000|2022-06-10 14:34:50|9731.34|9731.34|9731.39|9731.39|9731.93|9731.93|9731.34|9731.34|0
1654871700000|2022-06-10 14:35:00|9731.54|9731.54|9728.37|9728.37|9731.54|9731.54|9728.37|9728.37|0
1654871710000|2022-06-10 14:35:10|9727.59|9727.59|9727.24|9727.24|9727.59|9727.59|9727.24|9727.24|0
1654871720000|2022-06-10 14:35:20|9727.52|9727.52|9728.25|9728.25|9728.3|9728.3|9727.52|9727.52|0
1654871730000|2022-06-10 14:35:30|9728.61|9728.61|9728.61|9728.61|9728.61|9728.61|9728.61|9728.61|0
1654871750000|2022-06-10 14:35:50|9729.02|9729.02|9729.02|9729.02|9729.02|9729.02|9729.02|9729.02|0
1654871760000|2022-06-10 14:36:00|9729.24|9729.24|9730|9730|9730.14|9730.14|9729.24|9729.24|0
1654871770000|2022-06-10 14:36:10|9730.33|9730.33|9730.33|9730.33|9730.33|9730.33|9730.33|9730.33|0
1654871790000|2022-06-10 14:36:30|9730.1|9730.1|9730.46|9730.46|9730.46|9730.46|9730.1|9730.1|0
1654871800000|2022-06-10 14:36:40|9730.58|9730.58|9730.9|9730.9|9730.9|9730.9|9730.58|9730.58|0
1654871810000|2022-06-10 14:36:50|9731.08|9731.08|9731.75|9731.75|9731.93|9731.93|9731.08|9731.08|0
1654871820000|2022-06-10 14:37:00|9731.3|9731.3|9730.09|9730.09|9731.3|9731.3|9729.74|9729.74|0
1654871830000|2022-06-10 14:37:10|9729.66|9729.66|9729.26|9729.26|9729.66|9729.66|9729.26|9729.26|0
1654871840000|2022-06-10 14:37:20|9729.43|9729.43|9729.43|9729.43|9729.43|9729.43|9729.43|9729.43|0
1654871850000|2022-06-10 14:37:30|9727.87|9727.87|9726.71|9726.71|9727.87|9727.87|9726.56|9726.56|0
1654871860000|2022-06-10 14:37:40|9726.56|9726.56|9726.65|9726.65|9726.65|9726.65|9726.56|9726.56|0
1654871870000|2022-06-10 14:37:50|9726.56|9726.56|9726.47|9726.47|9726.56|9726.56|9726.47|9726.47|0
1654871880000|2022-06-10 14:38:00|9726.14|9726.14|9725.99|9725.99|9726.14|9726.14|9725.99|9725.99|0
1654871890000|2022-06-10 14:38:10|9726.42|9726.42|9730.24|9730.24|9730.24|9730.24|9726.42|9726.42|0
1654871900000|2022-06-10 14:38:20|9731.02|9731.02|9731.8|9731.8|9731.8|9731.8|9731.02|9731.02|0
1654871910000|2022-06-10 14:38:30|9732.18|9732.18|9733.01|9733.01|9733.01|9733.01|9732|9732|0
1654871920000|2022-06-10 14:38:40|9733.24|9733.24|9733.24|9733.24|9733.24|9733.24|9733.24|9733.24|0
1654871930000|2022-06-10 14:38:50|9733.14|9733.14|9737.92|9737.92|9737.92|9737.92|9733.14|9733.14|0
1654871940000|2022-06-10 14:39:00|9737.68|9737.68|9736.3|9736.3|9737.68|9737.68|9736.3|9736.3|0
1654871950000|2022-06-10 14:39:10|9735.93|9735.93|9735.93|9735.93|9735.93|9735.93|9735.93|9735.93|0
1654871960000|2022-06-10 14:39:20|9736.34|9736.34|9736.65|9736.65|9736.65|9736.65|9736.34|9736.34|0
1654871970000|2022-06-10 14:39:30|9736.22|9736.22|9736.51|9736.51|9736.51|9736.51|9736.22|9736.22|0
1654871980000|2022-06-10 14:39:40|9735.72|9735.72|9738.57|9738.57|9738.57|9738.57|9735.72|9735.72|0
1654871990000|2022-06-10 14:39:50|9738.64|9738.64|9740.35|9740.35|9740.35|9740.35|9738.64|9738.64|0
1654872000000|2022-06-10 14:40:00|9740.67|9740.67|9740.35|9740.35|9740.8|9740.8|9740.27|9740.27|0
1654872010000|2022-06-10 14:40:10|9740.25|9740.25|9740.56|9740.56|9740.56|9740.56|9738.85|9738.85|0
1654872020000|2022-06-10 14:40:20|9740.37|9740.37|9739.9|9739.9|9740.49|9740.49|9739.71|9739.71|0
1654872030000|2022-06-10 14:40:30|9739.85|9739.85|9743.12|9743.12|9743.12|9743.12|9739.85|9739.85|0
1654872050000|2022-06-10 14:40:50|9743.02|9743.02|9743.02|9743.02|9743.02|9743.02|9743.02|9743.02|0
1654872070000|2022-06-10 14:41:10|9743.25|9743.25|9745.03|9745.03|9745.03|9745.03|9743.25|9743.25|0
1654872080000|2022-06-10 14:41:20|9745.39|9745.39|9746.13|9746.13|9746.13|9746.13|9745.39|9745.39|0
1654872090000|2022-06-10 14:41:30|9745.84|9745.84|9746.27|9746.27|9746.27|9746.27|9745.84|9745.84|0
1654872100000|2022-06-10 14:41:40|9746.44|9746.44|9746.82|9746.82|9746.82|9746.82|9746.44|9746.44|0
1654872110000|2022-06-10 14:41:50|9747.25|9747.25|9746.81|9746.81|9747.25|9747.25|9746.38|9746.38|0
1654872130000|2022-06-10 14:42:10|9746.76|9746.76|9746.64|9746.64|9746.76|9746.76|9746.64|9746.64|0
1654872140000|2022-06-10 14:42:20|9746.46|9746.46|9746.81|9746.81|9746.81|9746.81|9746.46|9746.46|0
1654872150000|2022-06-10 14:42:30|9746.64|9746.64|9745.99|9745.99|9746.64|9746.64|9745.81|9745.81|0
1654872160000|2022-06-10 14:42:40|9745.94|9745.94|9745.89|9745.89|9745.94|9745.94|9745.89|9745.89|0
1654872170000|2022-06-10 14:42:50|9745.7|9745.7|9746.13|9746.13|9746.13|9746.13|9745.7|9745.7|0
1654872180000|2022-06-10 14:43:00|9745.9|9745.9|9746.13|9746.13|9746.36|9746.36|9745.9|9745.9|0
1654872190000|2022-06-10 14:43:10|9746.01|9746.01|9745.46|9745.46|9746.01|9746.01|9745.46|9745.46|0
1654872200000|2022-06-10 14:43:20|9745.28|9745.28|9743.54|9743.54|9745.28|9745.28|9743.54|9743.54|0
1654872210000|2022-06-10 14:43:30|9743.7|9743.7|9743.92|9743.92|9743.92|9743.92|9743.7|9743.7|0
1654872220000|2022-06-10 14:43:40|9743.76|9743.76|9743.76|9743.76|9743.76|9743.76|9743.76|9743.76|0
1654872230000|2022-06-10 14:43:50|9743.59|9743.59|9743.54|9743.54|9743.59|9743.59|9743.27|9743.27|0
1654872240000|2022-06-10 14:44:00|9743.77|9743.77|9743.73|9743.73|9743.77|9743.77|9743.54|9743.54|0
1654872250000|2022-06-10 14:44:10|9743.27|9743.27|9743.89|9743.89|9744.02|9744.02|9743.27|9743.27|0
1654872260000|2022-06-10 14:44:20|9743.24|9743.24|9743.89|9743.89|9743.89|9743.89|9742.13|9742.13|0
1654872270000|2022-06-10 14:44:30|9744.74|9744.74|9744.51|9744.51|9744.74|9744.74|9744.16|9744.16|0
1654872280000|2022-06-10 14:44:40|9745.29|9745.29|9745.29|9745.29|9745.29|9745.29|9745.29|9745.29|0
1654872290000|2022-06-10 14:44:50|9746.16|9746.16|9746.36|9746.36|9746.59|9746.59|9746.16|9746.16|0
1654872300000|2022-06-10 14:45:00|9746.52|9746.52|9746.89|9746.89|9746.89|9746.89|9746.52|9746.52|0
1654872310000|2022-06-10 14:45:10|9746.45|9746.45|9746.14|9746.14|9746.45|9746.45|9745.6|9745.6|0
1654872320000|2022-06-10 14:45:20|9745.97|9745.97|9745.97|9745.97|9745.97|9745.97|9745.97|9745.97|0
1654872330000|2022-06-10 14:45:30|9746.26|9746.26|9745.7|9745.7|9746.35|9746.35|9745.7|9745.7|0
1654872340000|2022-06-10 14:45:40|9745.54|9745.54|9745.31|9745.31|9745.54|9745.54|9745.08|9745.08|0
1654872350000|2022-06-10 14:45:50|9745.66|9745.66|9745.66|9745.66|9745.66|9745.66|9745.66|9745.66|0
1654872360000|2022-06-10 14:46:00|9745.84|9745.84|9745.54|9745.54|9745.84|9745.84|9745.31|9745.31|0
1654872370000|2022-06-10 14:46:10|9745.68|9745.68|9745.68|9745.68|9745.68|9745.68|9745.68|9745.68|0
1654872380000|2022-06-10 14:46:20|9745.52|9745.52|9745.88|9745.88|9745.88|9745.88|9745.52|9745.52|0
1654872400000|2022-06-10 14:46:40|9746.41|9746.41|9746.66|9746.66|9748.17|9748.17|9746.41|9746.41|0
1654872410000|2022-06-10 14:46:50|9747.32|9747.32|9747.48|9747.48|9747.48|9747.48|9747.32|9747.32|0
1654872420000|2022-06-10 14:47:00|9747.83|9747.83|9747.83|9747.83|9747.83|9747.83|9747.83|9747.83|0
1654872430000|2022-06-10 14:47:10|9747.48|9747.48|9747.39|9747.39|9747.48|9747.48|9747.39|9747.39|0
1654872440000|2022-06-10 14:47:20|9747.85|9747.85|9747.49|9747.49|9747.85|9747.85|9747.49|9747.49|0
1654872450000|2022-06-10 14:47:30|9747.31|9747.31|9744.22|9744.22|9747.31|9747.31|9744.16|9744.16|0
1654872460000|2022-06-10 14:47:40|9744.12|9744.12|9744.39|9744.39|9744.39|9744.39|9743.43|9743.43|0
1654872470000|2022-06-10 14:47:50|9744.23|9744.23|9744.23|9744.23|9744.23|9744.23|9744.23|9744.23|0
1654872480000|2022-06-10 14:48:00|9744.32|9744.32|9744.44|9744.44|9744.44|9744.44|9744.32|9744.32|0
1654872490000|2022-06-10 14:48:10|9744.35|9744.35|9744.62|9744.62|9744.62|9744.62|9744.26|9744.26|0
1654872500000|2022-06-10 14:48:20|9745.4|9745.4|9746.18|9746.18|9746.18|9746.18|9745.4|9745.4|0
1654872510000|2022-06-10 14:48:30|9746.67|9746.67|9746.67|9746.67|9746.67|9746.67|9746.67|9746.67|0
1654872520000|2022-06-10 14:48:40|9747.17|9747.17|9746.7|9746.7|9747.27|9747.27|9746.7|9746.7|0
1654872540000|2022-06-10 14:49:00|9746.92|9746.92|9746.32|9746.32|9746.92|9746.92|9746.14|9746.14|0
1654872560000|2022-06-10 14:49:20|9746.14|9746.14|9745.45|9745.45|9746.14|9746.14|9745.36|9745.36|0
1654872570000|2022-06-10 14:49:30|9745.2|9745.2|9745.2|9745.2|9745.2|9745.2|9745.2|9745.2|0
1654872580000|2022-06-10 14:49:40|9745.08|9745.08|9745.71|9745.71|9745.71|9745.71|9745.08|9745.08|0
1654872590000|2022-06-10 14:49:50|9746.11|9746.11|9746.23|9746.23|9747.1|9747.1|9746.04|9746.04|0
1654872600000|2022-06-10 14:50:00|9745.77|9745.77|9745.16|9745.16|9745.77|9745.77|9745.16|9745.16|0
1654872610000|2022-06-10 14:50:10|9745.26|9745.26|9745.63|9745.63|9745.63|9745.63|9745.08|9745.08|0
1654872620000|2022-06-10 14:50:20|9745.86|9745.86|9746.64|9746.64|9746.87|9746.87|9745.86|9745.86|0
1654872630000|2022-06-10 14:50:30|9746.89|9746.89|9746.98|9746.98|9746.98|9746.98|9746.73|9746.73|0
1654872640000|2022-06-10 14:50:40|9747.41|9747.41|9748.57|9748.57|9748.57|9748.57|9747.41|9747.41|0
1654872660000|2022-06-10 14:51:00|9748.69|9748.69|9749.12|9749.12|9749.12|9749.12|9748.69|9748.69|0
1654872670000|2022-06-10 14:51:10|9749.25|9749.25|9750.31|9750.31|9750.31|9750.31|9749.25|9749.25|0
1654872680000|2022-06-10 14:51:20|9750.41|9750.41|9751.25|9751.25|9751.25|9751.25|9750.18|9750.18|0
1654872690000|2022-06-10 14:51:30|9751.34|9751.34|9753.29|9753.29|9753.29|9753.29|9751.34|9751.34|0
1654872700000|2022-06-10 14:51:40|9752.64|9752.64|9752.64|9752.64|9752.64|9752.64|9752.64|9752.64|0
1654872720000|2022-06-10 14:52:00|9752.41|9752.41|9751.97|9751.97|9752.41|9752.41|9751.97|9751.97|0
1654872730000|2022-06-10 14:52:10|9751.45|9751.45|9751.45|9751.45|9751.45|9751.45|9751.45|9751.45|0
1654872740000|2022-06-10 14:52:20|9751.61|9751.61|9750.89|9750.89|9751.61|9751.61|9750.89|9750.89|0
1654872760000|2022-06-10 14:52:40|9751.21|9751.21|9751.67|9751.67|9751.67|9751.67|9751.21|9751.21|0
1654872770000|2022-06-10 14:52:50|9751.87|9751.87|9752.31|9752.31|9752.31|9752.31|9751.87|9751.87|0
1654872780000|2022-06-10 14:53:00|9753.09|9753.09|9753.09|9753.09|9753.09|9753.09|9753.09|9753.09|0
1654872790000|2022-06-10 14:53:10|9753.42|9753.42|9753.77|9753.77|9753.77|9753.77|9753.42|9753.42|0
1654872800000|2022-06-10 14:53:20|9753.89|9753.89|9755.8|9755.8|9755.8|9755.8|9753.89|9753.89|0
1654872810000|2022-06-10 14:53:30|9756.02|9756.02|9756.9|9756.9|9756.9|9756.9|9756.02|9756.02|0
1654872820000|2022-06-10 14:53:40|9756.68|9756.68|9756.75|9756.75|9756.84|9756.84|9756.68|9756.68|0
1654872830000|2022-06-10 14:53:50|9756.92|9756.92|9757.35|9757.35|9758.14|9758.14|9756.92|9756.92|0
1654872840000|2022-06-10 14:54:00|9757.79|9757.79|9757.8|9757.8|9758.48|9758.48|9757.79|9757.79|0
1654872850000|2022-06-10 14:54:10|9757.85|9757.85|9757.9|9757.9|9757.9|9757.9|9757.85|9757.85|0
1654872860000|2022-06-10 14:54:20|9758.13|9758.13|9757.35|9757.35|9758.91|9758.91|9757.35|9757.35|0
1654872870000|2022-06-10 14:54:30|9757.44|9757.44|9756.14|9756.14|9757.44|9757.44|9756.14|9756.14|0
1654872880000|2022-06-10 14:54:40|9756.39|9756.39|9756.48|9756.48|9756.48|9756.48|9756.39|9756.39|0
1654872890000|2022-06-10 14:54:50|9756.9|9756.9|9756.41|9756.41|9757.24|9757.24|9756.41|9756.41|0
1654872900000|2022-06-10 14:55:00|9756.28|9756.28|9756.35|9756.35|9756.52|9756.52|9756.11|9756.11|0
1654872910000|2022-06-10 14:55:10|9755.92|9755.92|9755.58|9755.58|9756.1|9756.1|9755.58|9755.58|0
1654872920000|2022-06-10 14:55:20|9754.36|9754.36|9753.49|9753.49|9754.36|9754.36|9753.49|9753.49|0
1654872930000|2022-06-10 14:55:30|9753.35|9753.35|9753.35|9753.35|9753.61|9753.61|9753.35|9753.35|0
1654872940000|2022-06-10 14:55:40|9752.57|9752.57|9752.98|9752.98|9752.98|9752.98|9752.13|9752.13|0
1654872950000|2022-06-10 14:55:50|9753.41|9753.41|9751|9751|9753.41|9753.41|9751|9751|0
1654872960000|2022-06-10 14:56:00|9750.63|9750.63|9750.45|9750.45|9750.63|9750.63|9750.29|9750.29|0
1654872970000|2022-06-10 14:56:10|9749.97|9749.97|9748.02|9748.02|9749.97|9749.97|9748.02|9748.02|0
1654872980000|2022-06-10 14:56:20|9747.59|9747.59|9746.71|9746.71|9747.59|9747.59|9746.63|9746.63|0
1654872990000|2022-06-10 14:56:30|9746.83|9746.83|9747.58|9747.58|9747.58|9747.58|9746.83|9746.83|0
1654873010000|2022-06-10 14:56:50|9747.35|9747.35|9747.18|9747.18|9747.35|9747.35|9747.18|9747.18|0
1654873020000|2022-06-10 14:57:00|9747.96|9747.96|9746.85|9746.85|9747.96|9747.96|9746.42|9746.42|0
1654873030000|2022-06-10 14:57:10|9747.02|9747.02|9747.02|9747.02|9747.02|9747.02|9747.02|9747.02|0
1654873040000|2022-06-10 14:57:20|9747.81|9747.81|9747.81|9747.81|9747.81|9747.81|9747.81|9747.81|0
1654873050000|2022-06-10 14:57:30|9747.76|9747.76|9748.01|9748.01|9748.01|9748.01|9747.76|9747.76|0
1654873060000|2022-06-10 14:57:40|9747.76|9747.76|9748.01|9748.01|9748.01|9748.01|9747.76|9747.76|0
1654873070000|2022-06-10 14:57:50|9747.64|9747.64|9747.42|9747.42|9747.64|9747.64|9747.42|9747.42|0
1654873080000|2022-06-10 14:58:00|9747.07|9747.07|9744.76|9744.76|9747.07|9747.07|9744.76|9744.76|0
1654873090000|2022-06-10 14:58:10|9744.54|9744.54|9744.54|9744.54|9744.76|9744.76|9744.54|9744.54|0
1654873100000|2022-06-10 14:58:20|9743.76|9743.76|9743.76|9743.76|9743.76|9743.76|9743.76|9743.76|0
1654873110000|2022-06-10 14:58:30|9742.9|9742.9|9742.55|9742.55|9742.9|9742.9|9742.55|9742.55|0
1654873120000|2022-06-10 14:58:40|9741.77|9741.77|9741.62|9741.62|9742.1|9742.1|9741.62|9741.62|0
1654873130000|2022-06-10 14:58:50|9740.39|9740.39|9738.74|9738.74|9740.39|9740.39|9738.74|9738.74|0
1654873140000|2022-06-10 14:59:00|9738.04|9738.04|9733.35|9733.35|9738.04|9738.04|9733.35|9733.35|0
1654873150000|2022-06-10 14:59:10|9733.21|9733.21|9733.11|9733.11|9733.59|9733.59|9732.68|9732.68|0
1654873160000|2022-06-10 14:59:20|9732.69|9732.69|9731.73|9731.73|9732.69|9732.69|9731.73|9731.73|0
1654873170000|2022-06-10 14:59:30|9731.91|9731.91|9731.91|9731.91|9731.91|9731.91|9731.91|9731.91|0
1654873190000|2022-06-10 14:59:50|9732.69|9732.69|9732.66|9732.66|9732.85|9732.85|9731.76|9731.76|0
1654873200000|2022-06-10 15:00:00|9732.43|9732.43|9731.23|9731.23|9732.43|9732.43|9731.23|9731.23|0
1654873210000|2022-06-10 15:00:10|9731.06|9731.06|9731.43|9731.43|9731.43|9731.43|9731.06|9731.06|0
1654873220000|2022-06-10 15:00:20|9731.68|9731.68|9731.7|9731.7|9731.7|9731.7|9730.77|9730.77|0
1654873230000|2022-06-10 15:00:30|9731.34|9731.34|9730.81|9730.81|9731.51|9731.51|9730.81|9730.81|0
1654873250000|2022-06-10 15:00:50|9730.49|9730.49|9731.36|9731.36|9731.36|9731.36|9730.49|9730.49|0
1654873260000|2022-06-10 15:01:00|9731.45|9731.45|9731.91|9731.91|9731.91|9731.91|9731.45|9731.45|0
1654873270000|2022-06-10 15:01:10|9731.25|9731.25|9730.93|9730.93|9731.25|9731.25|9730.8|9730.8|0
1654873280000|2022-06-10 15:01:20|9730.54|9730.54|9730.87|9730.87|9730.87|9730.87|9730.54|9730.54|0
1654873290000|2022-06-10 15:01:30|9730.97|9730.97|9730.63|9730.63|9730.97|9730.97|9730.45|9730.45|0
1654873300000|2022-06-10 15:01:40|9730.8|9730.8|9730.81|9730.81|9730.81|9730.81|9730.35|9730.35|0
1654873310000|2022-06-10 15:01:50|9730.68|9730.68|9731.69|9731.69|9731.69|9731.69|9730.68|9730.68|0
1654873320000|2022-06-10 15:02:00|9731.52|9731.52|9730.91|9730.91|9731.69|9731.69|9730.91|9730.91|0
1654873330000|2022-06-10 15:02:10|9730.67|9730.67|9730.67|9730.67|9730.67|9730.67|9730.67|9730.67|0
1654873350000|2022-06-10 15:02:30|9730.92|9730.92|9731.12|9731.12|9731.48|9731.48|9730.92|9730.92|0
1654873360000|2022-06-10 15:02:40|9730.95|9730.95|9729.55|9729.55|9730.95|9730.95|9729.55|9729.55|0
1654873370000|2022-06-10 15:02:50|9730.33|9730.33|9730.33|9730.33|9730.33|9730.33|9730.33|9730.33|0
1654873380000|2022-06-10 15:03:00|9731.11|9731.11|9730.98|9730.98|9731.11|9731.11|9730.98|9730.98|0
1654873390000|2022-06-10 15:03:10|9731.21|9731.21|9731.21|9731.21|9731.21|9731.21|9731.21|9731.21|0
1654873400000|2022-06-10 15:03:20|9731.05|9731.05|9731.04|9731.04|9731.05|9731.05|9730.86|9730.86|0
1654873410000|2022-06-10 15:03:30|9731.14|9731.14|9731.14|9731.14|9731.14|9731.14|9731.14|9731.14|0
1654873430000|2022-06-10 15:03:50|9730.36|9730.36|9730.36|9730.36|9730.36|9730.36|9730.36|9730.36|0
1654873440000|2022-06-10 15:04:00|9730.27|9730.27|9729.31|9729.31|9730.27|9730.27|9729.31|9729.31|0
1654873450000|2022-06-10 15:04:10|9729.39|9729.39|9730.18|9730.18|9730.18|9730.18|9729.39|9729.39|0
1654873460000|2022-06-10 15:04:20|9729.85|9729.85|9730.18|9730.18|9730.18|9730.18|9729.85|9729.85|0
1654873470000|2022-06-10 15:04:30|9730.5|9730.5|9730.78|9730.78|9730.78|9730.78|9730.33|9730.33|0
1654873480000|2022-06-10 15:04:40|9730.56|9730.56|9730.56|9730.56|9730.56|9730.56|9730.56|9730.56|0
1654873490000|2022-06-10 15:04:50|9730.31|9730.31|9729.14|9729.14|9730.31|9730.31|9728.94|9728.94|0
1654873500000|2022-06-10 15:05:00|9729.42|9729.42|9729.65|9729.65|9729.65|9729.65|9729.32|9729.32|0
1654873510000|2022-06-10 15:05:10|9730.43|9730.43|9730.76|9730.76|9730.76|9730.76|9730.1|9730.1|0
1654873520000|2022-06-10 15:05:20|9729.98|9729.98|9729.98|9729.98|9729.98|9729.98|9729.98|9729.98|0
1654873530000|2022-06-10 15:05:30|9729.37|9729.37|9727.03|9727.03|9729.37|9729.37|9727.03|9727.03|0
1654873540000|2022-06-10 15:05:40|9727.1|9727.1|9727.05|9727.05|9727.26|9727.26|9727.05|9727.05|0
1654873560000|2022-06-10 15:06:00|9726.7|9726.7|9726.97|9726.97|9726.97|9726.97|9726.19|9726.19|0
1654873590000|2022-06-10 15:06:30|9727.2|9727.2|9728.05|9728.05|9728.05|9728.05|9727.2|9727.2|0
1654873600000|2022-06-10 15:06:40|9728.27|9728.27|9728.27|9728.27|9728.27|9728.27|9728.27|9728.27|0
1654873610000|2022-06-10 15:06:50|9727.84|9727.84|9727.94|9727.94|9727.94|9727.94|9727.84|9727.84|0
1654873640000|2022-06-10 15:07:20|9727.62|9727.62|9727.29|9727.29|9727.62|9727.62|9727.29|9727.29|0
1654873650000|2022-06-10 15:07:30|9726.79|9726.79|9726.79|9726.79|9726.79|9726.79|9726.79|9726.79|0
1654873660000|2022-06-10 15:07:40|9726.97|9726.97|9727.22|9727.22|9727.22|9727.22|9726.97|9726.97|0
1654873670000|2022-06-10 15:07:50|9727.35|9727.35|9727.35|9727.35|9727.35|9727.35|9727.35|9727.35|0
1654873690000|2022-06-10 15:08:10|9726.93|9726.93|9727.15|9727.15|9727.15|9727.15|9726.93|9726.93|0
1654873700000|2022-06-10 15:08:20|9727.24|9727.24|9727.22|9727.22|9727.55|9727.55|9726.77|9726.77|0
1654873710000|2022-06-10 15:08:30|9726.54|9726.54|9727.19|9727.19|9727.19|9727.19|9726.54|9726.54|0
1654873720000|2022-06-10 15:08:40|9727.12|9727.12|9727.45|9727.45|9727.45|9727.45|9727.12|9727.12|0
1654873730000|2022-06-10 15:08:50|9727.36|9727.36|9727.34|9727.34|9727.57|9727.57|9727.13|9727.13|0
1654873740000|2022-06-10 15:09:00|9727.26|9727.26|9724.13|9724.13|9727.26|9727.26|9724.13|9724.13|0
1654873750000|2022-06-10 15:09:10|9727.26|9727.26|9727.07|9727.07|9727.26|9727.26|9726.97|9726.97|0
1654873760000|2022-06-10 15:09:20|9727.16|9727.16|9726.83|9726.83|9727.26|9727.26|9726.83|9726.83|0
1654873770000|2022-06-10 15:09:30|9727.02|9727.02|9725.53|9725.53|9727.02|9727.02|9725.53|9725.53|0
1654873780000|2022-06-10 15:09:40|9725.1|9725.1|9724.79|9724.79|9725.1|9725.1|9724.69|9724.69|0
1654873790000|2022-06-10 15:09:50|9724.7|9724.7|9724.7|9724.7|9724.7|9724.7|9724.7|9724.7|0
1654873800000|2022-06-10 15:10:00|9724.8|9724.8|9724.93|9724.93|9724.99|9724.99|9724.36|9724.36|0
1654873810000|2022-06-10 15:10:10|9725.12|9725.12|9725.16|9725.16|9725.29|9725.29|9724.92|9724.92|0
1654873820000|2022-06-10 15:10:20|9725.04|9725.04|9725.23|9725.23|9725.23|9725.23|9724.92|9724.92|0
1654873830000|2022-06-10 15:10:30|9725.01|9725.01|9723.8|9723.8|9725.01|9725.01|9723.8|9723.8|0
1654873840000|2022-06-10 15:10:40|9723.55|9723.55|9723.3|9723.3|9723.55|9723.55|9723.3|9723.3|0
1654873850000|2022-06-10 15:10:50|9723.13|9723.13|9722.9|9722.9|9723.13|9723.13|9722.9|9722.9|0
1654873860000|2022-06-10 15:11:00|9722.82|9722.82|9722.7|9722.7|9723.17|9723.17|9721.96|9721.96|0
1654873870000|2022-06-10 15:11:10|9721.92|9721.92|9722.17|9722.17|9722.17|9722.17|9721.92|9721.92|0
1654873880000|2022-06-10 15:11:20|9722.29|9722.29|9721.69|9721.69|9722.29|9722.29|9721.6|9721.6|0
1654873890000|2022-06-10 15:11:30|9722.15|9722.15|9721.78|9721.78|9722.15|9722.15|9721.78|9721.78|0
1654873900000|2022-06-10 15:11:40|9721.6|9721.6|9721.36|9721.36|9721.6|9721.6|9721.36|9721.36|0
1654873910000|2022-06-10 15:11:50|9720.57|9720.57|9720.4|9720.4|9720.57|9720.57|9720.4|9720.4|0
1654873920000|2022-06-10 15:12:00|9720.27|9720.27|9720.12|9720.12|9720.65|9720.65|9719.94|9719.94|0
1654873930000|2022-06-10 15:12:10|9720.73|9720.73|9721.16|9721.16|9721.16|9721.16|9720.73|9720.73|0
1654873940000|2022-06-10 15:12:20|9721.94|9721.94|9723.62|9723.62|9724.05|9724.05|9721.94|9721.94|0
1654873950000|2022-06-10 15:12:30|9724.08|9724.08|9724.31|9724.31|9724.31|9724.31|9724.08|9724.08|0
1654873960000|2022-06-10 15:12:40|9724.12|9724.12|9723.11|9723.11|9724.12|9724.12|9723.11|9723.11|0
1654873980000|2022-06-10 15:13:00|9723.33|9723.33|9723.33|9723.33|9723.33|9723.33|9723.33|9723.33|0
1654873990000|2022-06-10 15:13:10|9723.4|9723.4|9723.18|9723.18|9723.47|9723.47|9722.82|9722.82|0
1654874010000|2022-06-10 15:13:30|9723.39|9723.39|9723.39|9723.39|9723.39|9723.39|9723.39|9723.39|0
1654874020000|2022-06-10 15:13:40|9723.61|9723.61|9724.07|9724.07|9724.49|9724.49|9723.61|9723.61|0
1654874030000|2022-06-10 15:13:50|9722.86|9722.86|9720.62|9720.62|9722.86|9722.86|9720.62|9720.62|0
1654874040000|2022-06-10 15:14:00|9720.4|9720.4|9720.01|9720.01|9720.57|9720.57|9719.88|9719.88|0
1654874060000|2022-06-10 15:14:20|9720.11|9720.11|9720.16|9720.16|9720.16|9720.16|9720.11|9720.11|0
1654874070000|2022-06-10 15:14:30|9720.32|9720.32|9720.32|9720.32|9720.32|9720.32|9720.32|9720.32|0
1654874080000|2022-06-10 15:14:40|9719.86|9719.86|9719.74|9719.74|9720.52|9720.52|9719.74|9719.74|0
1654874100000|2022-06-10 15:15:00|9719.92|9719.92|9719.92|9719.92|9719.92|9719.92|9719.92|9719.92|0
1654874110000|2022-06-10 15:15:10|9720.04|9720.04|9723.05|9723.05|9723.05|9723.05|9720.04|9720.04|0
1654874130000|2022-06-10 15:15:30|9722.92|9722.92|9722.92|9722.92|9722.92|9722.92|9722.92|9722.92|0
1654874140000|2022-06-10 15:15:40|9723.29|9723.29|9722.91|9722.91|9723.34|9723.34|9722.91|9722.91|0
1654874150000|2022-06-10 15:15:50|9723.34|9723.34|9723.95|9723.95|9723.95|9723.95|9723.34|9723.34|0
1654874160000|2022-06-10 15:16:00|9724.18|9724.18|9724.18|9724.18|9724.18|9724.18|9724.18|9724.18|0
1654874170000|2022-06-10 15:16:10|9724.31|9724.31|9724.32|9724.32|9724.32|9724.32|9723.94|9723.94|0
1654874180000|2022-06-10 15:16:20|9724.41|9724.41|9724.28|9724.28|9724.51|9724.51|9724.28|9724.28|0
1654874190000|2022-06-10 15:16:30|9724.94|9724.94|9725.83|9725.83|9725.83|9725.83|9724.94|9724.94|0
1654874200000|2022-06-10 15:16:40|9726.49|9726.49|9726.49|9726.49|9726.49|9726.49|9726.16|9726.16|0
1654874210000|2022-06-10 15:16:50|9726.31|9726.31|9726.31|9726.31|9726.31|9726.31|9726.31|9726.31|0
1654874220000|2022-06-10 15:17:00|9726.75|9726.75|9726.53|9726.53|9726.75|9726.75|9726.53|9726.53|0
1654874230000|2022-06-10 15:17:10|9726.97|9726.97|9727.07|9727.07|9727.07|9727.07|9726.97|9726.97|0
1654874240000|2022-06-10 15:17:20|9727.24|9727.24|9727.24|9727.24|9727.24|9727.24|9727.24|9727.24|0
1654874260000|2022-06-10 15:17:40|9727.47|9727.47|9727.53|9727.53|9727.53|9727.53|9727.03|9727.03|0
1654874270000|2022-06-10 15:17:50|9727.28|9727.28|9727.28|9727.28|9727.28|9727.28|9727.28|9727.28|0
1654874280000|2022-06-10 15:18:00|9727.06|9727.06|9726.89|9726.89|9727.11|9727.11|9726.89|9726.89|0
1654874290000|2022-06-10 15:18:10|9726.74|9726.74|9726.74|9726.74|9726.74|9726.74|9726.74|9726.74|0
1654874300000|2022-06-10 15:18:20|9726.56|9726.56|9726.56|9726.56|9726.56|9726.56|9726.56|9726.56|0
1654874320000|2022-06-10 15:18:40|9726.08|9726.08|9725.99|9725.99|9726.08|9726.08|9725.86|9725.86|0
1654874330000|2022-06-10 15:18:50|9725.81|9725.81|9725.89|9725.89|9725.89|9725.89|9725.72|9725.72|0
1654874340000|2022-06-10 15:19:00|9725.98|9725.98|9725.58|9725.58|9725.98|9725.98|9725.58|9725.58|0
1654874350000|2022-06-10 15:19:10|9725.36|9725.36|9725.69|9725.69|9725.69|9725.69|9725.36|9725.36|0
1654874360000|2022-06-10 15:19:20|9725.59|9725.59|9726.55|9726.55|9726.55|9726.55|9725.59|9725.59|0
1654874370000|2022-06-10 15:19:30|9726.6|9726.6|9727.03|9727.03|9727.03|9727.03|9726.6|9726.6|0
1654874380000|2022-06-10 15:19:40|9726.57|9726.57|9726.4|9726.4|9726.57|9726.57|9726.4|9726.4|0
1654874390000|2022-06-10 15:19:50|9725.97|9725.97|9726.16|9726.16|9726.16|9726.16|9725.97|9725.97|0
1654874400000|2022-06-10 15:20:00|9727.95|9727.95|9726.7|9726.7|9728.74|9728.74|9726.7|9726.7|0
1654874410000|2022-06-10 15:20:10|9726.75|9726.75|9727.36|9727.36|9727.36|9727.36|9726.7|9726.7|0
1654874420000|2022-06-10 15:20:20|9727.23|9727.23|9728.39|9728.39|9728.39|9728.39|9727.06|9727.06|0
1654874430000|2022-06-10 15:20:30|9728.52|9728.52|9729.36|9729.36|9729.36|9729.36|9728.52|9728.52|0
1654874440000|2022-06-10 15:20:40|9729.78|9729.78|9730.22|9730.22|9730.22|9730.22|9729.78|9729.78|0
1654874450000|2022-06-10 15:20:50|9730.34|9730.34|9731.84|9731.84|9731.84|9731.84|9730.34|9730.34|0
1654874460000|2022-06-10 15:21:00|9732.21|9732.21|9732.41|9732.41|9732.56|9732.56|9731.98|9731.98|0
1654874470000|2022-06-10 15:21:10|9732.51|9732.51|9732.51|9732.51|9732.51|9732.51|9732.51|9732.51|0
1654874490000|2022-06-10 15:21:30|9732.74|9732.74|9732|9732|9732.97|9732.97|9732|9732|0
1654874500000|2022-06-10 15:21:40|9732.44|9732.44|9732.21|9732.21|9732.44|9732.44|9732.21|9732.21|0
1654874510000|2022-06-10 15:21:50|9732.26|9732.26|9732.6|9732.6|9733.04|9733.04|9732.26|9732.26|0
1654874520000|2022-06-10 15:22:00|9732.23|9732.23|9730.77|9730.77|9732.23|9732.23|9730.46|9730.46|0
1654874530000|2022-06-10 15:22:10|9730.64|9730.64|9729.71|9729.71|9730.64|9730.64|9729.28|9729.28|0
1654874540000|2022-06-10 15:22:20|9729.62|9729.62|9728.94|9728.94|9729.62|9729.62|9728.71|9728.71|0
1654874550000|2022-06-10 15:22:30|9727.93|9727.93|9727.47|9727.47|9727.93|9727.93|9727.47|9727.47|0
1654874560000|2022-06-10 15:22:40|9727.3|9727.3|9726.55|9726.55|9727.62|9727.62|9726.55|9726.55|0
1654874570000|2022-06-10 15:22:50|9726.78|9726.78|9725.12|9725.12|9726.78|9726.78|9725.12|9725.12|0
1654874580000|2022-06-10 15:23:00|9724.8|9724.8|9724.4|9724.4|9725.01|9725.01|9724.11|9724.11|0
1654874590000|2022-06-10 15:23:10|9724.18|9724.18|9724.09|9724.09|9724.18|9724.18|9724.09|9724.09|0
1654874600000|2022-06-10 15:23:20|9724.44|9724.44|9724.54|9724.54|9724.54|9724.54|9724.44|9724.44|0
1654874610000|2022-06-10 15:23:30|9724.91|9724.91|9724.77|9724.77|9724.91|9724.91|9724.55|9724.55|0
1654874620000|2022-06-10 15:23:40|9724.93|9724.93|9725.06|9725.06|9725.13|9725.13|9724.15|9724.15|0
1654874630000|2022-06-10 15:23:50|9724.97|9724.97|9724.97|9724.97|9724.97|9724.97|9724.97|9724.97|0
1654874640000|2022-06-10 15:24:00|9724.53|9724.53|9723.77|9723.77|9724.65|9724.65|9723.77|9723.77|0
1654874650000|2022-06-10 15:24:10|9723.59|9723.59|9722.75|9722.75|9723.59|9723.59|9722.63|9722.63|0
1654874660000|2022-06-10 15:24:20|9722.83|9722.83|9720.61|9720.61|9722.92|9722.92|9720.61|9720.61|0
1654874670000|2022-06-10 15:24:30|9720.39|9720.39|9719.11|9719.11|9720.39|9720.39|9719.11|9719.11|0
1654874680000|2022-06-10 15:24:40|9719.43|9719.43|9718.02|9718.02|9719.58|9719.58|9718.02|9718.02|0
1654874690000|2022-06-10 15:24:50|9718.8|9718.8|9717.16|9717.16|9718.8|9718.8|9717.04|9717.04|0
1654874700000|2022-06-10 15:25:00|9715.6|9715.6|9714.44|9714.44|9715.6|9715.6|9714.25|9714.25|0
1654874710000|2022-06-10 15:25:10|9714.77|9714.77|9712.29|9712.29|9714.94|9714.94|9712.29|9712.29|0
1654874720000|2022-06-10 15:25:20|9712.54|9712.54|9712.06|9712.06|9714.11|9714.11|9712.06|9712.06|0
1654874730000|2022-06-10 15:25:30|9712.16|9712.16|9710.99|9710.99|9712.16|9712.16|9710.99|9710.99|0
1654874740000|2022-06-10 15:25:40|9710.9|9710.9|9709.64|9709.64|9710.9|9710.9|9709.64|9709.64|0
1654874750000|2022-06-10 15:25:50|9709.41|9709.41|9709|9709|9709.41|9709.41|9708.96|9708.96|0
1654874760000|2022-06-10 15:26:00|9709.42|9709.42|9708.66|9708.66|9709.42|9709.42|9708.66|9708.66|0
1654874770000|2022-06-10 15:26:10|9708.75|9708.75|9708.93|9708.93|9708.93|9708.93|9708.75|9708.75|0
1654874780000|2022-06-10 15:26:20|9708.88|9708.88|9709.66|9709.66|9709.66|9709.66|9708.88|9708.88|0
1654874790000|2022-06-10 15:26:30|9710.1|9710.1|9710.6|9710.6|9710.6|9710.6|9710.1|9710.1|0
1654874800000|2022-06-10 15:26:40|9710.82|9710.82|9711.27|9711.27|9711.27|9711.27|9710.6|9710.6|0
1654874810000|2022-06-10 15:26:50|9711.02|9711.02|9711.88|9711.88|9712.1|9712.1|9710.79|9710.79|0
1654874820000|2022-06-10 15:27:00|9711.93|9711.93|9712.65|9712.65|9712.65|9712.65|9711.93|9711.93|0
1654874830000|2022-06-10 15:27:10|9712.87|9712.87|9713.63|9713.63|9713.63|9713.63|9712.67|9712.67|0
1654874840000|2022-06-10 15:27:20|9713.4|9713.4|9714.9|9714.9|9714.9|9714.9|9713.4|9713.4|0
1654874850000|2022-06-10 15:27:30|9714.68|9714.68|9717.06|9717.06|9717.06|9717.06|9714.58|9714.58|0
1654874860000|2022-06-10 15:27:40|9717.49|9717.49|9718.95|9718.95|9718.95|9718.95|9717.49|9717.49|0
1654874870000|2022-06-10 15:27:50|9719.6|9719.6|9718.72|9718.72|9719.93|9719.93|9718.6|9718.6|0
1654874880000|2022-06-10 15:28:00|9718.47|9718.47|9718.9|9718.9|9718.9|9718.9|9718.47|9718.47|0
1654874890000|2022-06-10 15:28:10|9719.15|9719.15|9718.25|9718.25|9719.15|9719.15|9718.25|9718.25|0
1654874900000|2022-06-10 15:28:20|9718|9718|9717.22|9717.22|9718|9718|9717.09|9717.09|0
1654874910000|2022-06-10 15:28:30|9718|9718|9717.78|9717.78|9718.1|9718.1|9717.78|9717.78|0
1654874920000|2022-06-10 15:28:40|9718.17|9718.17|9715.58|9715.58|9718.17|9718.17|9715.58|9715.58|0
1654874930000|2022-06-10 15:28:50|9715.71|9715.71|9715.71|9715.71|9715.71|9715.71|9715.71|9715.71|0
1654874940000|2022-06-10 15:29:00|9715.28|9715.28|9717.87|9717.87|9717.87|9717.87|9715.19|9715.19|0
1654874950000|2022-06-10 15:29:10|9717.43|9717.43|9715.1|9715.1|9717.43|9717.43|9715.08|9715.08|0
1654874960000|2022-06-10 15:29:20|9715.29|9715.29|9715.21|9715.21|9715.47|9715.47|9714.46|9714.46|0
1654874970000|2022-06-10 15:29:30|9714.76|9714.76|9715.26|9715.26|9715.26|9715.26|9714.52|9714.52|0
1654874980000|2022-06-10 15:29:40|9714.91|9714.91|9714.92|9714.92|9715.51|9715.51|9714.63|9714.63|0
1654874990000|2022-06-10 15:29:50|9715.36|9715.36|9713.58|9713.58|9717.57|9717.57|9713.58|9713.58|0
1655104500000|2022-06-13 07:15:00|9578.9|9578.9|9578.07|9578.07|9579.31|9579.31|9578.07|9578.07|0
1655104510000|2022-06-13 07:15:10|9578.02|9578.02|9579.8|9579.8|9579.8|9579.8|9577.84|9577.84|0
1655104520000|2022-06-13 07:15:20|9579.61|9579.61|9579.57|9579.57|9579.75|9579.75|9578.97|9578.97|0
1655104530000|2022-06-13 07:15:30|9578.26|9578.26|9578.26|9578.26|9578.26|9578.26|9578.26|9578.26|0
1655104550000|2022-06-13 07:15:50|9577.45|9577.45|9578.16|9578.16|9578.16|9578.16|9577.45|9577.45|0
1655104560000|2022-06-13 07:16:00|9576.22|9576.22|9578.02|9578.02|9578.02|9578.02|9576.22|9576.22|0
1655104570000|2022-06-13 07:16:10|9578.19|9578.19|9578.72|9578.72|9578.72|9578.72|9577.55|9577.55|0
1655104580000|2022-06-13 07:16:20|9578.91|9578.91|9580.81|9580.81|9580.81|9580.81|9578.81|9578.81|0
1655104590000|2022-06-13 07:16:30|9580.37|9580.37|9577.22|9577.22|9580.37|9580.37|9577.22|9577.22|0
1655104600000|2022-06-13 07:16:40|9576.79|9576.79|9576.27|9576.27|9576.79|9576.79|9576.22|9576.22|0
1655104610000|2022-06-13 07:16:50|9575.83|9575.83|9575.02|9575.02|9575.83|9575.83|9575.02|9575.02|0
1655104620000|2022-06-13 07:17:00|9575.34|9575.34|9569.89|9569.89|9575.34|9575.34|9569.66|9569.66|0
1655104630000|2022-06-13 07:17:10|9569.66|9569.66|9569|9569|9569.66|9569.66|9568.79|9568.79|0
1655104640000|2022-06-13 07:17:20|9567.96|9567.96|9567.58|9567.58|9568.14|9568.14|9567.36|9567.36|0
1655104650000|2022-06-13 07:17:30|9568.24|9568.24|9566.63|9566.63|9568.24|9568.24|9566.49|9566.49|0
1655104660000|2022-06-13 07:17:40|9567.31|9567.31|9565.67|9565.67|9568.02|9568.02|9565.67|9565.67|0
1655104670000|2022-06-13 07:17:50|9565.77|9565.77|9567.4|9567.4|9567.4|9567.4|9565.77|9565.77|0
1655104680000|2022-06-13 07:18:00|9567.48|9567.48|9566.83|9566.83|9567.48|9567.48|9566.83|9566.83|0
1655104690000|2022-06-13 07:18:10|9567.18|9567.18|9573.34|9573.34|9574.21|9574.21|9567.18|9567.18|0
1655104700000|2022-06-13 07:18:20|9573.87|9573.87|9574.22|9574.22|9574.57|9574.57|9573.87|9573.87|0
1655104710000|2022-06-13 07:18:30|9574.15|9574.15|9575.71|9575.71|9575.71|9575.71|9574.15|9574.15|0
1655104720000|2022-06-13 07:18:40|9575.52|9575.52|9575.43|9575.43|9575.52|9575.52|9575.43|9575.43|0
1655104730000|2022-06-13 07:18:50|9575.62|9575.62|9575.62|9575.62|9577.18|9577.18|9575.62|9575.62|0
1655104750000|2022-06-13 07:19:10|9574.84|9574.84|9573.57|9573.57|9574.84|9574.84|9573.57|9573.57|0
1655104760000|2022-06-13 07:19:20|9573.49|9573.49|9574.12|9574.12|9574.12|9574.12|9573.49|9573.49|0
1655104770000|2022-06-13 07:19:30|9574.37|9574.37|9574.89|9574.89|9574.89|9574.89|9574.37|9574.37|0
1655104780000|2022-06-13 07:19:40|9574.02|9574.02|9572.51|9572.51|9574.02|9574.02|9572.51|9572.51|0
1655104790000|2022-06-13 07:19:50|9572.29|9572.29|9572.29|9572.29|9572.29|9572.29|9572.29|9572.29|0
1655104800000|2022-06-13 07:20:00|9572.06|9572.06|9571.72|9571.72|9572.06|9572.06|9571.72|9571.72|0
1655104810000|2022-06-13 07:20:10|9570.85|9570.85|9570.85|9570.85|9570.85|9570.85|9570.85|9570.85|0
1655104820000|2022-06-13 07:20:20|9571.28|9571.28|9571.28|9571.28|9571.28|9571.28|9571.28|9571.28|0
1655104830000|2022-06-13 07:20:30|9571.01|9571.01|9571.88|9571.88|9571.88|9571.88|9571.01|9571.01|0
1655104840000|2022-06-13 07:20:40|9571.74|9571.74|9571.74|9571.74|9571.74|9571.74|9571.74|9571.74|0
1655104850000|2022-06-13 07:20:50|9572.18|9572.18|9572.18|9572.18|9572.18|9572.18|9572.18|9572.18|0
1655104860000|2022-06-13 07:21:00|9572.53|9572.53|9572.53|9572.53|9572.53|9572.53|9572.53|9572.53|0
1655104870000|2022-06-13 07:21:10|9571.66|9571.66|9572.3|9572.3|9572.3|9572.3|9571.43|9571.43|0
1655104880000|2022-06-13 07:21:20|9572.74|9572.74|9571.85|9571.85|9572.74|9572.74|9571.85|9571.85|0
1655104890000|2022-06-13 07:21:30|9571.17|9571.17|9569.38|9569.38|9571.17|9571.17|9569.38|9569.38|0
1655104900000|2022-06-13 07:21:40|9568.1|9568.1|9568.1|9568.1|9568.1|9568.1|9568.1|9568.1|0
1655104910000|2022-06-13 07:21:50|9567.25|9567.25|9567.42|9567.42|9567.42|9567.42|9567.25|9567.25|0
1655104920000|2022-06-13 07:22:00|9567.2|9567.2|9567.1|9567.1|9568.41|9568.41|9567.1|9567.1|0
1655104930000|2022-06-13 07:22:10|9566.57|9566.57|9564.95|9564.95|9566.57|9566.57|9564.95|9564.95|0
1655104940000|2022-06-13 07:22:20|9564.77|9564.77|9564.09|9564.09|9564.77|9564.77|9564.09|9564.09|0
1655104950000|2022-06-13 07:22:30|9564.32|9564.32|9565.74|9565.74|9565.74|9565.74|9564.32|9564.32|0
1655104960000|2022-06-13 07:22:40|9565.52|9565.52|9564.97|9564.97|9565.52|9565.52|9564.97|9564.97|0
1655104970000|2022-06-13 07:22:50|9565.4|9565.4|9565.4|9565.4|9565.4|9565.4|9565.4|9565.4|0
1655104980000|2022-06-13 07:23:00|9564.52|9564.52|9564.65|9564.65|9564.65|9564.65|9564.52|9564.52|0
1655104990000|2022-06-13 07:23:10|9564.88|9564.88|9564.93|9564.93|9565.11|9565.11|9564.88|9564.88|0
1655105000000|2022-06-13 07:23:20|9565.36|9565.36|9565.54|9565.54|9565.54|9565.54|9565.36|9565.36|0
1655105010000|2022-06-13 07:23:30|9567.32|9567.32|9566.87|9566.87|9567.32|9567.32|9566.7|9566.7|0
1655105040000|2022-06-13 07:24:00|9568.69|9568.69|9568.04|9568.04|9568.69|9568.69|9568.04|9568.04|0
1655105060000|2022-06-13 07:24:20|9568.66|9568.66|9569.06|9569.06|9569.06|9569.06|9568.41|9568.41|0
1655105070000|2022-06-13 07:24:30|9568.84|9568.84|9568.84|9568.84|9568.84|9568.84|9568.84|9568.84|0
1655105080000|2022-06-13 07:24:40|9569.71|9569.71|9571.31|9571.31|9571.31|9571.31|9569.71|9569.71|0
1655105090000|2022-06-13 07:24:50|9571.21|9571.21|9571.21|9571.21|9571.21|9571.21|9571.21|9571.21|0
1655105100000|2022-06-13 07:25:00|9570.69|9570.69|9568.58|9568.58|9571.11|9571.11|9568.58|9568.58|0
1655105120000|2022-06-13 07:25:20|9569.39|9569.39|9569.17|9569.17|9569.82|9569.82|9569.17|9569.17|0
1655105130000|2022-06-13 07:25:30|9568.84|9568.84|9569.29|9569.29|9569.29|9569.29|9568.84|9568.84|0
1655105140000|2022-06-13 07:25:40|9566.95|9566.95|9566.79|9566.79|9568.13|9568.13|9566.57|9566.57|0
1655105150000|2022-06-13 07:25:50|9566.47|9566.47|9566.9|9566.9|9566.9|9566.9|9566.47|9566.47|0
1655105160000|2022-06-13 07:26:00|9566.81|9566.81|9567.86|9567.86|9567.86|9567.86|9566.81|9566.81|0
1655105180000|2022-06-13 07:26:20|9567.96|9567.96|9568.83|9568.83|9568.83|9568.83|9567.96|9567.96|0
1655105200000|2022-06-13 07:26:40|9568.48|9568.48|9566.52|9566.52|9568.48|9568.48|9566.29|9566.29|0
1655105210000|2022-06-13 07:26:50|9567.4|9567.4|9566.13|9566.13|9567.67|9567.67|9566.13|9566.13|0
1655105220000|2022-06-13 07:27:00|9565.8|9565.8|9564.37|9564.37|9565.8|9565.8|9563.97|9563.97|0
1655105230000|2022-06-13 07:27:10|9564.47|9564.47|9564.78|9564.78|9565.01|9565.01|9564.47|9564.47|0
1655105240000|2022-06-13 07:27:20|9565.01|9565.01|9565.01|9565.01|9565.01|9565.01|9565.01|9565.01|0
1655105250000|2022-06-13 07:27:30|9565.24|9565.24|9565.24|9565.24|9565.24|9565.24|9565.24|9565.24|0
1655105260000|2022-06-13 07:27:40|9564.55|9564.55|9564.55|9564.55|9564.55|9564.55|9564.55|9564.55|0
1655105270000|2022-06-13 07:27:50|9565.01|9565.01|9565.01|9565.01|9565.01|9565.01|9565.01|9565.01|0
1655105280000|2022-06-13 07:28:00|9565.54|9565.54|9564.66|9564.66|9565.54|9565.54|9564.66|9564.66|0
1655105300000|2022-06-13 07:28:20|9564.76|9564.76|9564.54|9564.54|9564.76|9564.76|9564.54|9564.54|0
1655105310000|2022-06-13 07:28:30|9562.97|9562.97|9562.26|9562.26|9562.97|9562.97|9560.88|9560.88|0
1655105320000|2022-06-13 07:28:40|9561.91|9561.91|9561.48|9561.48|9561.91|9561.91|9561.02|9561.02|0
1655105330000|2022-06-13 07:28:50|9561.25|9561.25|9560.47|9560.47|9561.25|9561.25|9560.47|9560.47|0
1655105340000|2022-06-13 07:29:00|9561.35|9561.35|9561.17|9561.17|9561.35|9561.35|9561.17|9561.17|0
1655105350000|2022-06-13 07:29:10|9561.68|9561.68|9561.68|9561.68|9561.68|9561.68|9561.68|9561.68|0
1655105360000|2022-06-13 07:29:20|9561.78|9561.78|9561.78|9561.78|9561.78|9561.78|9561.78|9561.78|0
1655105380000|2022-06-13 07:29:40|9563.52|9563.52|9563.06|9563.06|9563.52|9563.52|9562.83|9562.83|0
1655105390000|2022-06-13 07:29:50|9562.61|9562.61|9560.13|9560.13|9562.61|9562.61|9560.13|9560.13|0
1655105400000|2022-06-13 07:30:00|9559.78|9559.78|9559.72|9559.72|9560.97|9560.97|9559.49|9559.49|0
1655105410000|2022-06-13 07:30:10|9559.63|9559.63|9558.26|9558.26|9559.63|9559.63|9558.01|9558.01|0
1655105420000|2022-06-13 07:30:20|9557.73|9557.73|9556.41|9556.41|9557.73|9557.73|9556.41|9556.41|0
1655105430000|2022-06-13 07:30:30|9555.88|9555.88|9556.41|9556.41|9556.41|9556.41|9555.44|9555.44|0
1655105440000|2022-06-13 07:30:40|9555.67|9555.67|9555.84|9555.84|9555.84|9555.84|9555.67|9555.67|0
1655105450000|2022-06-13 07:30:50|9556.14|9556.14|9555.77|9555.77|9556.62|9556.62|9555.77|9555.77|0
1655105460000|2022-06-13 07:31:00|9554.44|9554.44|9553.66|9553.66|9554.44|9554.44|9552.88|9552.88|0
1655105470000|2022-06-13 07:31:10|9553.09|9553.09|9550.57|9550.57|9553.09|9553.09|9550.57|9550.57|0
1655105480000|2022-06-13 07:31:20|9550.94|9550.94|9544.91|9544.91|9550.94|9550.94|9544.91|9544.91|0
1655105490000|2022-06-13 07:31:30|9544.67|9544.67|9544.63|9544.63|9545.16|9545.16|9544.43|9544.43|0
1655105500000|2022-06-13 07:31:40|9545.12|9545.12|9544.73|9544.73|9545.48|9545.48|9544.69|9544.69|0
1655105510000|2022-06-13 07:31:50|9544.6|9544.6|9544.11|9544.11|9544.6|9544.6|9544.11|9544.11|0
1655105520000|2022-06-13 07:32:00|9544.33|9544.33|9544.25|9544.25|9544.33|9544.33|9544.25|9544.25|0
1655105530000|2022-06-13 07:32:10|9544.48|9544.48|9545.57|9545.57|9545.57|9545.57|9543.98|9543.98|0
1655105540000|2022-06-13 07:32:20|9544.01|9544.01|9541.24|9541.24|9544.01|9544.01|9541.24|9541.24|0
1655105550000|2022-06-13 07:32:30|9541.69|9541.69|9541.29|9541.29|9541.69|9541.69|9541.29|9541.29|0
1655105560000|2022-06-13 07:32:40|9541.36|9541.36|9541.33|9541.33|9541.8|9541.8|9541.33|9541.33|0
1655105570000|2022-06-13 07:32:50|9541.46|9541.46|9539.51|9539.51|9541.46|9541.46|9539.51|9539.51|0
1655105580000|2022-06-13 07:33:00|9539.31|9539.31|9536.57|9536.57|9539.31|9539.31|9536.57|9536.57|0
1655105590000|2022-06-13 07:33:10|9536.45|9536.45|9539|9539|9539|9539|9536.45|9536.45|0
1655105600000|2022-06-13 07:33:20|9539.42|9539.42|9539.25|9539.25|9539.42|9539.42|9539|9539|0
1655105610000|2022-06-13 07:33:30|9539.46|9539.46|9541.32|9541.32|9542.05|9542.05|9539.46|9539.46|0
1655105620000|2022-06-13 07:33:40|9541.25|9541.25|9541.39|9541.39|9541.39|9541.39|9541.25|9541.25|0
1655105640000|2022-06-13 07:34:00|9540.93|9540.93|9540.95|9540.95|9540.95|9540.95|9540.93|9540.93|0
1655105650000|2022-06-13 07:34:10|9540.88|9540.88|9541.01|9541.01|9541.01|9541.01|9540.88|9540.88|0
1655105660000|2022-06-13 07:34:20|9541.66|9541.66|9541.66|9541.66|9541.66|9541.66|9541.66|9541.66|0
1655105670000|2022-06-13 07:34:30|9541.31|9541.31|9541.31|9541.31|9541.31|9541.31|9541.31|9541.31|0
1655105680000|2022-06-13 07:34:40|9541.54|9541.54|9541.54|9541.54|9541.54|9541.54|9541.54|9541.54|0
1655105690000|2022-06-13 07:34:50|9540.69|9540.69|9541.47|9541.47|9541.47|9541.47|9540.69|9540.69|0
1655105700000|2022-06-13 07:35:00|9541.64|9541.64|9546.45|9546.45|9546.51|9546.51|9541.64|9541.64|0
1655105710000|2022-06-13 07:35:10|9546.22|9546.22|9546.96|9546.96|9546.96|9546.96|9546.22|9546.22|0
1655105720000|2022-06-13 07:35:20|9547.74|9547.74|9545.38|9545.38|9547.74|9547.74|9545.38|9545.38|0
1655105730000|2022-06-13 07:35:30|9544.93|9544.93|9545.37|9545.37|9545.37|9545.37|9544.93|9544.93|0
1655105740000|2022-06-13 07:35:40|9545.62|9545.62|9544.59|9544.59|9545.94|9545.94|9544.56|9544.56|0
1655105750000|2022-06-13 07:35:50|9544.15|9544.15|9543.04|9543.04|9544.15|9544.15|9543.04|9543.04|0
1655105760000|2022-06-13 07:36:00|9543.26|9543.26|9543.26|9543.26|9543.59|9543.59|9543.26|9543.26|0
1655105770000|2022-06-13 07:36:10|9542.57|9542.57|9541.41|9541.41|9542.57|9542.57|9541.41|9541.41|0
1655105780000|2022-06-13 07:36:20|9541.76|9541.76|9541.61|9541.61|9541.76|9541.76|9541.61|9541.61|0
1655105790000|2022-06-13 07:36:30|9541.76|9541.76|9541.76|9541.76|9541.76|9541.76|9541.76|9541.76|0
1655105800000|2022-06-13 07:36:40|9541.69|9541.69|9541.69|9541.69|9541.69|9541.69|9541.69|9541.69|0
1655105810000|2022-06-13 07:36:50|9540.91|9540.91|9540.91|9540.91|9540.91|9540.91|9540.91|9540.91|0
1655105820000|2022-06-13 07:37:00|9541.26|9541.26|9540.81|9540.81|9541.26|9541.26|9540.81|9540.81|0
1655105830000|2022-06-13 07:37:10|9540.54|9540.54|9540.27|9540.27|9540.54|9540.54|9540.27|9540.27|0
1655105840000|2022-06-13 07:37:20|9539.84|9539.84|9539.61|9539.61|9539.84|9539.84|9539.16|9539.16|0
1655105850000|2022-06-13 07:37:30|9540.29|9540.29|9539.8|9539.8|9540.51|9540.51|9539.8|9539.8|0
1655105860000|2022-06-13 07:37:40|9539.65|9539.65|9539.65|9539.65|9539.65|9539.65|9539.65|9539.65|0
1655105870000|2022-06-13 07:37:50|9539.5|9539.5|9538.66|9538.66|9539.5|9539.5|9538.66|9538.66|0
1655105880000|2022-06-13 07:38:00|9539.01|9539.01|9539.58|9539.58|9539.58|9539.58|9539.01|9539.01|0
1655105890000|2022-06-13 07:38:10|9539.14|9539.14|9535.99|9535.99|9539.14|9539.14|9535.99|9535.99|0
1655105900000|2022-06-13 07:38:20|9535.71|9535.71|9534.34|9534.34|9535.71|9535.71|9534.19|9534.19|0
1655105910000|2022-06-13 07:38:30|9533.9|9533.9|9530.37|9530.37|9533.9|9533.9|9530.37|9530.37|0
1655105920000|2022-06-13 07:38:40|9530.72|9530.72|9530.47|9530.47|9530.72|9530.72|9530.26|9530.26|0
1655105930000|2022-06-13 07:38:50|9530.25|9530.25|9529.74|9529.74|9530.25|9530.25|9529.74|9529.74|0
1655105940000|2022-06-13 07:39:00|9529.35|9529.35|9529.35|9529.35|9529.35|9529.35|9529.35|9529.35|0
1655105950000|2022-06-13 07:39:10|9527.17|9527.17|9526.69|9526.69|9527.33|9527.33|9526.69|9526.69|0
1655105960000|2022-06-13 07:39:20|9526.91|9526.91|9526.91|9526.91|9526.91|9526.91|9526.91|9526.91|0
1655105970000|2022-06-13 07:39:30|9527.36|9527.36|9527.36|9527.36|9527.36|9527.36|9527.36|9527.36|0
1655105980000|2022-06-13 07:39:40|9526.83|9526.83|9527.19|9527.19|9527.19|9527.19|9526.83|9526.83|0
1655105990000|2022-06-13 07:39:50|9526.4|9526.4|9529.99|9529.99|9529.99|9529.99|9526.4|9526.4|0
1655106000000|2022-06-13 07:40:00|9530.21|9530.21|9529.78|9529.78|9530.21|9530.21|9529.78|9529.78|0
1655106010000|2022-06-13 07:40:10|9530.31|9530.31|9529.28|9529.28|9530.31|9530.31|9529.28|9529.28|0
1655106020000|2022-06-13 07:40:20|9529.64|9529.64|9530.32|9530.32|9530.32|9530.32|9529.64|9529.64|0
1655106030000|2022-06-13 07:40:30|9530.76|9530.76|9530.58|9530.58|9530.85|9530.85|9530.4|9530.4|0
1655106040000|2022-06-13 07:40:40|9531.01|9531.01|9530.84|9530.84|9531.28|9531.28|9530.84|9530.84|0
1655106050000|2022-06-13 07:40:50|9530.75|9530.75|9530.54|9530.54|9530.75|9530.75|9529.97|9529.97|0
1655106060000|2022-06-13 07:41:00|9530.77|9530.77|9529.9|9529.9|9530.77|9530.77|9529.9|9529.9|0
1655106070000|2022-06-13 07:41:10|9529.81|9529.81|9529.97|9529.97|9529.97|9529.97|9529.81|9529.81|0
1655106080000|2022-06-13 07:41:20|9529.81|9529.81|9529.86|9529.86|9530.64|9530.64|9529.81|9529.81|0
1655106090000|2022-06-13 07:41:30|9529.51|9529.51|9528.87|9528.87|9529.51|9529.51|9528.87|9528.87|0
1655106100000|2022-06-13 07:41:40|9528.7|9528.7|9528.03|9528.03|9528.7|9528.7|9527.87|9527.87|0
1655106110000|2022-06-13 07:41:50|9527.38|9527.38|9524.49|9524.49|9527.38|9527.38|9524.49|9524.49|0
1655106120000|2022-06-13 07:42:00|9524.07|9524.07|9523.16|9523.16|9524.07|9524.07|9523.16|9523.16|0
1655106130000|2022-06-13 07:42:10|9522.93|9522.93|9522.93|9522.93|9522.93|9522.93|9522.93|9522.93|0
1655106140000|2022-06-13 07:42:20|9523.16|9523.16|9517.72|9517.72|9523.16|9523.16|9517.72|9517.72|0
1655106150000|2022-06-13 07:42:30|9517.67|9517.67|9518.27|9518.27|9518.78|9518.78|9517.67|9517.67|0
1655106160000|2022-06-13 07:42:40|9518.17|9518.17|9517.31|9517.31|9518.17|9518.17|9517.31|9517.31|0
1655106170000|2022-06-13 07:42:50|9516.78|9516.78|9516.41|9516.41|9516.78|9516.78|9516.41|9516.41|0
1655106180000|2022-06-13 07:43:00|9515.63|9515.63|9515.63|9515.63|9515.63|9515.63|9515.63|9515.63|0
1655106190000|2022-06-13 07:43:10|9515.84|9515.84|9516.14|9516.14|9516.14|9516.14|9515.63|9515.63|0
1655106210000|2022-06-13 07:43:30|9515.79|9515.79|9514.43|9514.43|9515.79|9515.79|9514.15|9514.15|0
1655106220000|2022-06-13 07:43:40|9514.25|9514.25|9514.86|9514.86|9514.86|9514.86|9514|9514|0
1655106230000|2022-06-13 07:43:50|9515.08|9515.08|9515.74|9515.74|9515.74|9515.74|9514.75|9514.75|0
1655106240000|2022-06-13 07:44:00|9515.59|9515.59|9515.94|9515.94|9515.94|9515.94|9515.35|9515.35|0
1655106250000|2022-06-13 07:44:10|9515.62|9515.62|9515|9515|9515.62|9515.62|9515|9515|0
1655106260000|2022-06-13 07:44:20|9514.55|9514.55|9515.22|9515.22|9515.22|9515.22|9514.55|9514.55|0
1655106270000|2022-06-13 07:44:30|9515.03|9515.03|9515.05|9515.05|9515.26|9515.26|9515.03|9515.03|0
1655106280000|2022-06-13 07:44:40|9514.6|9514.6|9514.74|9514.74|9515|9515|9514.6|9514.6|0
1655106290000|2022-06-13 07:44:50|9514.1|9514.1|9511.12|9511.12|9514.1|9514.1|9511.1|9511.1|0
1655106300000|2022-06-13 07:45:00|9510.98|9510.98|9510.98|9510.98|9510.98|9510.98|9510.98|9510.98|0
1655106310000|2022-06-13 07:45:10|9511.28|9511.28|9511.28|9511.28|9511.28|9511.28|9511.28|9511.28|0
1655106320000|2022-06-13 07:45:20|9511.33|9511.33|9511.19|9511.19|9511.33|9511.33|9511.19|9511.19|0
1655106330000|2022-06-13 07:45:30|9510.97|9510.97|9511.61|9511.61|9511.61|9511.61|9510.97|9510.97|0
1655106350000|2022-06-13 07:45:50|9510.82|9510.82|9511.41|9511.41|9511.41|9511.41|9510.82|9510.82|0
1655106360000|2022-06-13 07:46:00|9511.33|9511.33|9510.32|9510.32|9511.33|9511.33|9510.32|9510.32|0
1655106370000|2022-06-13 07:46:10|9509.66|9509.66|9510.49|9510.49|9510.49|9510.49|9509.21|9509.21|0
1655106380000|2022-06-13 07:46:20|9511.35|9511.35|9510.43|9510.43|9511.35|9511.35|9510.43|9510.43|0
1655106390000|2022-06-13 07:46:30|9508.69|9508.69|9509.06|9509.06|9509.06|9509.06|9508.69|9508.69|0
1655106400000|2022-06-13 07:46:40|9509.25|9509.25|9508.91|9508.91|9509.25|9509.25|9508.72|9508.72|0
1655106410000|2022-06-13 07:46:50|9508.82|9508.82|9509.58|9509.58|9509.58|9509.58|9508.82|9508.82|0
1655106420000|2022-06-13 07:47:00|9508.93|9508.93|9509.68|9509.68|9509.8|9509.8|9508.93|9508.93|0
1655106430000|2022-06-13 07:47:10|9509.96|9509.96|9513.54|9513.54|9513.54|9513.54|9509.86|9509.86|0
1655106440000|2022-06-13 07:47:20|9514.2|9514.2|9520.08|9520.08|9520.08|9520.08|9514.2|9514.2|0
1655106450000|2022-06-13 07:47:30|9520.93|9520.93|9523.27|9523.27|9523.27|9523.27|9520.93|9520.93|0
1655106460000|2022-06-13 07:47:40|9524.05|9524.05|9524.05|9524.05|9524.05|9524.05|9524.05|9524.05|0
1655106470000|2022-06-13 07:47:50|9524.41|9524.41|9525.5|9525.5|9525.5|9525.5|9524.41|9524.41|0
1655106480000|2022-06-13 07:48:00|9526.38|9526.38|9528.33|9528.33|9528.33|9528.33|9526.38|9526.38|0
1655106490000|2022-06-13 07:48:10|9528.89|9528.89|9530.29|9530.29|9530.29|9530.29|9528.89|9528.89|0
1655106500000|2022-06-13 07:48:20|9530.41|9530.41|9528.3|9528.3|9530.59|9530.59|9527.72|9527.72|0
1655106510000|2022-06-13 07:48:30|9528.99|9528.99|9529.21|9529.21|9529.48|9529.48|9528.99|9528.99|0
1655106520000|2022-06-13 07:48:40|9529.67|9529.67|9529.15|9529.15|9529.67|9529.67|9529.15|9529.15|0
1655106530000|2022-06-13 07:48:50|9528.92|9528.92|9526.94|9526.94|9528.92|9528.92|9526.94|9526.94|0
1655106540000|2022-06-13 07:49:00|9526.79|9526.79|9527.93|9527.93|9527.93|9527.93|9526.54|9526.54|0
1655106560000|2022-06-13 07:49:20|9527.71|9527.71|9528.11|9528.11|9528.29|9528.29|9527.71|9527.71|0
1655106570000|2022-06-13 07:49:30|9528.57|9528.57|9528.57|9528.57|9528.57|9528.57|9528.57|9528.57|0
1655106580000|2022-06-13 07:49:40|9528.76|9528.76|9528.13|9528.13|9528.76|9528.76|9528.13|9528.13|0
1655106610000|2022-06-13 07:50:10|9528.78|9528.78|9529.66|9529.66|9530.09|9530.09|9528.46|9528.46|0
1655106620000|2022-06-13 07:50:20|9530.34|9530.34|9532.45|9532.45|9532.45|9532.45|9530.34|9530.34|0
1655106630000|2022-06-13 07:50:30|9532.01|9532.01|9532.67|9532.67|9532.67|9532.67|9531.79|9531.79|0
1655106650000|2022-06-13 07:50:50|9532.6|9532.6|9532.6|9532.6|9532.6|9532.6|9532.6|9532.6|0
1655106660000|2022-06-13 07:51:00|9532.7|9532.7|9532.29|9532.29|9533.5|9533.5|9532.29|9532.29|0
1655106670000|2022-06-13 07:51:10|9531.51|9531.51|9531.78|9531.78|9532.01|9532.01|9531.51|9531.51|0
1655106680000|2022-06-13 07:51:20|9531.56|9531.56|9529.99|9529.99|9531.56|9531.56|9529.99|9529.99|0
1655106690000|2022-06-13 07:51:30|9530.34|9530.34|9530.34|9530.34|9530.34|9530.34|9530.34|9530.34|0
1655106700000|2022-06-13 07:51:40|9530.16|9530.16|9529.86|9529.86|9530.16|9530.16|9529.86|9529.86|0
1655106710000|2022-06-13 07:51:50|9530.09|9530.09|9531.33|9531.33|9531.33|9531.33|9530.09|9530.09|0
1655106720000|2022-06-13 07:52:00|9531.55|9531.55|9531.55|9531.55|9531.55|9531.55|9531.55|9531.55|0
1655106730000|2022-06-13 07:52:10|9532.5|9532.5|9532.68|9532.68|9532.68|9532.68|9532.5|9532.5|0
1655106740000|2022-06-13 07:52:20|9533.46|9533.46|9533.31|9533.31|9533.46|9533.46|9533.31|9533.31|0
1655106760000|2022-06-13 07:52:40|9532.95|9532.95|9532.95|9532.95|9532.95|9532.95|9532.95|9532.95|0
1655106770000|2022-06-13 07:52:50|9533.37|9533.37|9533.37|9533.37|9533.37|9533.37|9533.37|9533.37|0
1655106780000|2022-06-13 07:53:00|9533.61|9533.61|9533.37|9533.37|9533.61|9533.61|9533.37|9533.37|0
1655106790000|2022-06-13 07:53:10|9533.69|9533.69|9533.6|9533.6|9533.82|9533.82|9533.6|9533.6|0
1655106800000|2022-06-13 07:53:20|9534.13|9534.13|9537.11|9537.11|9537.11|9537.11|9534.13|9534.13|0
1655106810000|2022-06-13 07:53:30|9537.34|9537.34|9537.12|9537.12|9537.34|9537.34|9537.12|9537.12|0
1655106820000|2022-06-13 07:53:40|9536.89|9536.89|9537.25|9537.25|9537.34|9537.34|9536.89|9536.89|0
1655106830000|2022-06-13 07:53:50|9537.03|9537.03|9536.24|9536.24|9537.03|9537.03|9536.24|9536.24|0
1655106840000|2022-06-13 07:54:00|9536.02|9536.02|9535.65|9535.65|9536.02|9536.02|9535.65|9535.65|0
1655106850000|2022-06-13 07:54:10|9535.3|9535.3|9535.15|9535.15|9535.3|9535.3|9534.85|9534.85|0
1655106860000|2022-06-13 07:54:20|9535.08|9535.08|9535.01|9535.01|9535.08|9535.08|9535.01|9535.01|0
1655106870000|2022-06-13 07:54:30|9534.78|9534.78|9535.39|9535.39|9535.57|9535.57|9534.78|9534.78|0
1655106880000|2022-06-13 07:54:40|9534.96|9534.96|9534.96|9534.96|9534.96|9534.96|9534.96|9534.96|0
1655106890000|2022-06-13 07:54:50|9535.95|9535.95|9536.64|9536.64|9536.64|9536.64|9535.95|9535.95|0
1655106900000|2022-06-13 07:55:00|9535.77|9535.77|9529.93|9529.93|9535.77|9535.77|9529.93|9529.93|0
1655106910000|2022-06-13 07:55:10|9529.72|9529.72|9528.55|9528.55|9529.72|9529.72|9528.55|9528.55|0
1655106920000|2022-06-13 07:55:20|9528.22|9528.22|9528.22|9528.22|9528.22|9528.22|9528.22|9528.22|0
1655106930000|2022-06-13 07:55:30|9528|9528|9526.93|9526.93|9528|9528|9526.93|9526.93|0
1655106950000|2022-06-13 07:55:50|9525.46|9525.46|9525.46|9525.46|9525.46|9525.46|9525.22|9525.22|0
1655106960000|2022-06-13 07:56:00|9525.69|9525.69|9526.54|9526.54|9526.54|9526.54|9525.69|9525.69|0
1655106970000|2022-06-13 07:56:10|9527.01|9527.01|9527.01|9527.01|9527.01|9527.01|9527.01|9527.01|0
1655106980000|2022-06-13 07:56:20|9526.88|9526.88|9526.88|9526.88|9526.88|9526.88|9526.88|9526.88|0
1655106990000|2022-06-13 07:56:30|9527.05|9527.05|9527.23|9527.23|9527.23|9527.23|9527.05|9527.05|0
1655107000000|2022-06-13 07:56:40|9528.93|9528.93|9529.64|9529.64|9529.64|9529.64|9528.93|9528.93|0
1655107020000|2022-06-13 07:57:00|9529.82|9529.82|9529.55|9529.55|9529.82|9529.82|9529.55|9529.55|0
1655107030000|2022-06-13 07:57:10|9530.04|9530.04|9530.04|9530.04|9530.04|9530.04|9530.04|9530.04|0
1655107040000|2022-06-13 07:57:20|9530.27|9530.27|9532.14|9532.14|9533.19|9533.19|9530.27|9530.27|0
1655107050000|2022-06-13 07:57:30|9531.91|9531.91|9530.04|9530.04|9531.92|9531.92|9529.16|9529.16|0
1655107060000|2022-06-13 07:57:40|9529.61|9529.61|9530.47|9530.47|9530.47|9530.47|9529.61|9529.61|0
1655107070000|2022-06-13 07:57:50|9530.01|9530.01|9530.01|9530.01|9530.01|9530.01|9530.01|9530.01|0
1655107080000|2022-06-13 07:58:00|9531.02|9531.02|9532.59|9532.59|9533.14|9533.14|9531.02|9531.02|0
1655107090000|2022-06-13 07:58:10|9533.23|9533.23|9533.68|9533.68|9534.14|9534.14|9533.23|9533.23|0
1655107100000|2022-06-13 07:58:20|9534.05|9534.05|9533.2|9533.2|9534.05|9534.05|9533.2|9533.2|0
1655107110000|2022-06-13 07:58:30|9533.03|9533.03|9533.19|9533.19|9533.19|9533.19|9533.03|9533.03|0
1655107120000|2022-06-13 07:58:40|9532.97|9532.97|9531.52|9531.52|9532.97|9532.97|9531.09|9531.09|0
1655107150000|2022-06-13 07:59:10|9531.31|9531.31|9531.31|9531.31|9531.31|9531.31|9531.31|9531.31|0
1655107180000|2022-06-13 07:59:40|9531.63|9531.63|9531.34|9531.34|9531.77|9531.77|9531.34|9531.34|0
1655107190000|2022-06-13 07:59:50|9530.88|9530.88|9530.88|9530.88|9530.88|9530.88|9530.88|9530.88|0
1655107200000|2022-06-13 08:00:00|9530.92|9530.92|9524.74|9524.74|9530.92|9530.92|9524.62|9524.62|0
1655107210000|2022-06-13 08:00:10|9524.27|9524.27|9522.23|9522.23|9524.27|9524.27|9522.23|9522.23|0
1655107220000|2022-06-13 08:00:20|9520.69|9520.69|9519.3|9519.3|9520.69|9520.69|9519.3|9519.3|0
1655107230000|2022-06-13 08:00:30|9519.07|9519.07|9519.2|9519.2|9519.2|9519.2|9519.07|9519.07|0
1655107240000|2022-06-13 08:00:40|9518.54|9518.54|9516.07|9516.07|9518.54|9518.54|9515.88|9515.88|0
1655107250000|2022-06-13 08:00:50|9514.14|9514.14|9511.43|9511.43|9514.14|9514.14|9511.43|9511.43|0
1655107260000|2022-06-13 08:01:00|9511.04|9511.04|9511.95|9511.95|9512.33|9512.33|9510.31|9510.31|0
1655107270000|2022-06-13 08:01:10|9511.84|9511.84|9509.76|9509.76|9511.84|9511.84|9508.66|9508.66|0
1655107280000|2022-06-13 08:01:20|9509.67|9509.67|9509.67|9509.67|9509.67|9509.67|9509.67|9509.67|0
1655107290000|2022-06-13 08:01:30|9509.75|9509.75|9510.38|9510.38|9510.38|9510.38|9509.75|9509.75|0
1655107300000|2022-06-13 08:01:40|9509.88|9509.88|9510.47|9510.47|9510.47|9510.47|9509.88|9509.88|0
1655107310000|2022-06-13 08:01:50|9510.29|9510.29|9510.37|9510.37|9510.37|9510.37|9510.11|9510.11|0
1655107320000|2022-06-13 08:02:00|9511.05|9511.05|9509.18|9509.18|9511.05|9511.05|9508.82|9508.82|0
1655107330000|2022-06-13 08:02:10|9509|9509|9508.68|9508.68|9509|9509|9508.68|9508.68|0
1655107340000|2022-06-13 08:02:20|9508.24|9508.24|9508.02|9508.02|9508.24|9508.24|9507.56|9507.56|0
1655107350000|2022-06-13 08:02:30|9507.79|9507.79|9508.6|9508.6|9508.6|9508.6|9507.79|9507.79|0
1655107360000|2022-06-13 08:02:40|9508.51|9508.51|9508.51|9508.51|9508.51|9508.51|9508.51|9508.51|0
1655107370000|2022-06-13 08:02:50|9508.88|9508.88|9508.84|9508.84|9509.23|9509.23|9508.84|9508.84|0
1655107380000|2022-06-13 08:03:00|9508.47|9508.47|9506.26|9506.26|9508.47|9508.47|9506.26|9506.26|0
1655107390000|2022-06-13 08:03:10|9506.14|9506.14|9506.14|9506.14|9506.14|9506.14|9506.14|9506.14|0
1655107400000|2022-06-13 08:03:20|9504.71|9504.71|9504.36|9504.36|9504.71|9504.71|9503.34|9503.34|0
1655107410000|2022-06-13 08:03:30|9503.45|9503.45|9502|9502|9503.45|9503.45|9502|9502|0
1655107420000|2022-06-13 08:03:40|9502.17|9502.17|9502.57|9502.57|9502.82|9502.82|9502.17|9502.17|0
1655107430000|2022-06-13 08:03:50|9501.79|9501.79|9502.19|9502.19|9502.19|9502.19|9501.36|9501.36|0
1655107440000|2022-06-13 08:04:00|9502.12|9502.12|9502.75|9502.75|9502.75|9502.75|9502.12|9502.12|0
1655107460000|2022-06-13 08:04:20|9502.97|9502.97|9503.43|9503.43|9503.43|9503.43|9502.97|9502.97|0
1655107470000|2022-06-13 08:04:30|9503|9503|9503|9503|9503|9503|9502.77|9502.77|0
1655107480000|2022-06-13 08:04:40|9502.65|9502.65|9502.47|9502.47|9502.65|9502.65|9502.47|9502.47|0
1655107490000|2022-06-13 08:04:50|9502.69|9502.69|9502.47|9502.47|9502.69|9502.69|9502.47|9502.47|0
1655107500000|2022-06-13 08:05:00|9502.26|9502.26|9502.43|9502.43|9502.43|9502.43|9502.26|9502.26|0
1655107510000|2022-06-13 08:05:10|9501.96|9501.96|9502.87|9502.87|9502.87|9502.87|9501.96|9501.96|0
1655107520000|2022-06-13 08:05:20|9502.44|9502.44|9502.51|9502.51|9502.51|9502.51|9502.44|9502.44|0
1655107530000|2022-06-13 08:05:30|9502.21|9502.21|9501.76|9501.76|9502.21|9502.21|9501.76|9501.76|0
1655107540000|2022-06-13 08:05:40|9501.53|9501.53|9501.53|9501.53|9501.53|9501.53|9501.53|9501.53|0
1655107550000|2022-06-13 08:05:50|9500.32|9500.32|9498.14|9498.14|9500.32|9500.32|9498.14|9498.14|0
1655107560000|2022-06-13 08:06:00|9497.77|9497.77|9496.75|9496.75|9497.77|9497.77|9496.75|9496.75|0
1655107570000|2022-06-13 08:06:10|9496.19|9496.19|9495.48|9495.48|9496.19|9496.19|9495.48|9495.48|0
1655107580000|2022-06-13 08:06:20|9495.35|9495.35|9495.01|9495.01|9495.35|9495.35|9494.77|9494.77|0
1655107590000|2022-06-13 08:06:30|9494.72|9494.72|9496.09|9496.09|9496.51|9496.51|9494.72|9494.72|0
1655107600000|2022-06-13 08:06:40|9495.66|9495.66|9496.11|9496.11|9496.11|9496.11|9495.66|9495.66|0
1655107610000|2022-06-13 08:06:50|9495.65|9495.65|9495.65|9495.65|9495.65|9495.65|9495.65|9495.65|0
1655107620000|2022-06-13 08:07:00|9495.28|9495.28|9493.39|9493.39|9495.28|9495.28|9493.39|9493.39|0
1655107640000|2022-06-13 08:07:20|9493.16|9493.16|9493.16|9493.16|9493.16|9493.16|9493.16|9493.16|0
1655107650000|2022-06-13 08:07:30|9493.59|9493.59|9493.59|9493.59|9493.59|9493.59|9493.59|9493.59|0
1655107660000|2022-06-13 08:07:40|9495|9495|9497.82|9497.82|9497.82|9497.82|9495|9495|0
1655107670000|2022-06-13 08:07:50|9497.37|9497.37|9497.82|9497.82|9497.82|9497.82|9497.37|9497.37|0
1655107680000|2022-06-13 08:08:00|9497.49|9497.49|9497.93|9497.93|9497.93|9497.93|9497.49|9497.49|0
1655107700000|2022-06-13 08:08:20|9497.83|9497.83|9497.83|9497.83|9497.83|9497.83|9497.83|9497.83|0
1655107710000|2022-06-13 08:08:30|9498.04|9498.04|9498.22|9498.22|9498.22|9498.22|9498.04|9498.04|0
1655107720000|2022-06-13 08:08:40|9498.54|9498.54|9498.54|9498.54|9498.54|9498.54|9498.54|9498.54|0
1655107730000|2022-06-13 08:08:50|9498.77|9498.77|9497.99|9497.99|9498.77|9498.77|9497.99|9497.99|0
1655107740000|2022-06-13 08:09:00|9497.64|9497.64|9496.18|9496.18|9497.64|9497.64|9496.18|9496.18|0
1655107750000|2022-06-13 08:09:10|9496.02|9496.02|9493.63|9493.63|9496.02|9496.02|9493.63|9493.63|0
1655107760000|2022-06-13 08:09:20|9493.27|9493.27|9493.04|9493.04|9493.27|9493.27|9493.04|9493.04|0
1655107770000|2022-06-13 08:09:30|9493.17|9493.17|9493.4|9493.4|9493.4|9493.4|9493.17|9493.17|0
1655107790000|2022-06-13 08:09:50|9493.2|9493.2|9493.2|9493.2|9493.2|9493.2|9493.2|9493.2|0
1655107800000|2022-06-13 08:10:00|9493.42|9493.42|9493.29|9493.29|9493.65|9493.65|9493.07|9493.07|0
1655107810000|2022-06-13 08:10:10|9493.47|9493.47|9493.47|9493.47|9493.47|9493.47|9493.47|9493.47|0
1655107820000|2022-06-13 08:10:20|9493.12|9493.12|9493.92|9493.92|9493.92|9493.92|9493.12|9493.12|0
1655107830000|2022-06-13 08:10:30|9494.45|9494.45|9494.45|9494.45|9494.45|9494.45|9494.45|9494.45|0
1655107840000|2022-06-13 08:10:40|9494.02|9494.02|9496.99|9496.99|9497.04|9497.04|9493.57|9493.57|0
1655107850000|2022-06-13 08:10:50|9497.21|9497.21|9499.4|9499.4|9499.4|9499.4|9497.21|9497.21|0
1655107860000|2022-06-13 08:11:00|9499.49|9499.49|9501.71|9501.71|9501.71|9501.71|9499.49|9499.49|0
1655107870000|2022-06-13 08:11:10|9502.16|9502.16|9501.93|9501.93|9502.16|9502.16|9501.93|9501.93|0
1655107880000|2022-06-13 08:11:20|9501.69|9501.69|9502.42|9502.42|9502.88|9502.88|9501.69|9501.69|0
1655107890000|2022-06-13 08:11:30|9502.78|9502.78|9504.36|9504.36|9504.36|9504.36|9502.78|9502.78|0
1655107900000|2022-06-13 08:11:40|9504.73|9504.73|9504.55|9504.55|9504.73|9504.73|9504.55|9504.55|0
1655107910000|2022-06-13 08:11:50|9504.48|9504.48|9504.48|9504.48|9504.48|9504.48|9504.48|9504.48|0
1655107930000|2022-06-13 08:12:10|9504.36|9504.36|9504.43|9504.43|9504.48|9504.48|9504.05|9504.05|0
1655107940000|2022-06-13 08:12:20|9504.78|9504.78|9504.78|9504.78|9504.78|9504.78|9504.78|9504.78|0
1655107950000|2022-06-13 08:12:30|9504.99|9504.99|9504.99|9504.99|9504.99|9504.99|9504.99|9504.99|0
1655107960000|2022-06-13 08:12:40|9504.94|9504.94|9505.16|9505.16|9505.16|9505.16|9504.94|9504.94|0
1655107980000|2022-06-13 08:13:00|9506.47|9506.47|9506.92|9506.92|9506.92|9506.92|9506.47|9506.47|0
1655108000000|2022-06-13 08:13:20|9507.58|9507.58|9507|9507|9507.81|9507.81|9507|9507|0
1655108010000|2022-06-13 08:13:30|9507.17|9507.17|9507.28|9507.28|9507.35|9507.35|9507.17|9507.17|0
1655108020000|2022-06-13 08:13:40|9508.06|9508.06|9507.8|9507.8|9508.2|9508.2|9507.77|9507.77|0
1655108030000|2022-06-13 08:13:50|9507.55|9507.55|9507.92|9507.92|9508.29|9508.29|9507.55|9507.55|0
1655108050000|2022-06-13 08:14:10|9508.27|9508.27|9507.94|9507.94|9508.27|9508.27|9507.94|9507.94|0
1655108060000|2022-06-13 08:14:20|9508.16|9508.16|9507.7|9507.7|9508.16|9508.16|9507.7|9507.7|0
1655108070000|2022-06-13 08:14:30|9508.55|9508.55|9508.18|9508.18|9509.49|9509.49|9508.18|9508.18|0
1655108080000|2022-06-13 08:14:40|9507.4|9507.4|9505.86|9505.86|9507.4|9507.4|9505.86|9505.86|0
1655108100000|2022-06-13 08:15:00|9505.49|9505.49|9505.27|9505.27|9505.49|9505.49|9505.27|9505.27|0
1655108110000|2022-06-13 08:15:10|9504.67|9504.67|9504.67|9504.67|9504.67|9504.67|9504.67|9504.67|0
1655108120000|2022-06-13 08:15:20|9504.31|9504.31|9503.46|9503.46|9504.31|9504.31|9503.46|9503.46|0
1655108130000|2022-06-13 08:15:30|9501.9|9501.9|9501.9|9501.9|9501.9|9501.9|9501.9|9501.9|0
1655108160000|2022-06-13 08:16:00|9501.26|9501.26|9504.38|9504.38|9504.51|9504.51|9501.26|9501.26|0
1655108220000|2022-06-13 08:17:00|9505.94|9505.94|9505.94|9505.94|9505.94|9505.94|9505.94|9505.94|0
1655108230000|2022-06-13 08:17:10|9506.59|9506.59|9505.81|9505.81|9506.59|9506.59|9505.81|9505.81|0
1655108250000|2022-06-13 08:17:30|9505.44|9505.44|9505.38|9505.38|9505.44|9505.44|9505.38|9505.38|0
1655108260000|2022-06-13 08:17:40|9503.81|9503.81|9503.81|9503.81|9503.81|9503.81|9503.81|9503.81|0
1655108280000|2022-06-13 08:18:00|9503.72|9503.72|9503.49|9503.49|9503.72|9503.72|9503.49|9503.49|0
1655108290000|2022-06-13 08:18:10|9503.32|9503.32|9502.91|9502.91|9503.56|9503.56|9502.91|9502.91|0
1655108300000|2022-06-13 08:18:20|9502.58|9502.58|9499.61|9499.61|9502.58|9502.58|9499.61|9499.61|0
1655108310000|2022-06-13 08:18:30|9499.19|9499.19|9496.83|9496.83|9499.19|9499.19|9496.69|9496.69|0
1655108320000|2022-06-13 08:18:40|9496.64|9496.64|9494.14|9494.14|9496.64|9496.64|9493.72|9493.72|0
1655108330000|2022-06-13 08:18:50|9493.77|9493.77|9493.37|9493.37|9493.77|9493.77|9493.37|9493.37|0
1655108340000|2022-06-13 08:19:00|9493.25|9493.25|9492.79|9492.79|9493.25|9493.25|9492.79|9492.79|0
1655108350000|2022-06-13 08:19:10|9493.16|9493.16|9493.41|9493.41|9493.41|9493.41|9493.16|9493.16|0
1655108360000|2022-06-13 08:19:20|9493.63|9493.63|9492.06|9492.06|9493.63|9493.63|9492.06|9492.06|0
1655108370000|2022-06-13 08:19:30|9491.84|9491.84|9490.52|9490.52|9491.84|9491.84|9488.74|9488.74|0
1655108380000|2022-06-13 08:19:40|9490.68|9490.68|9490.03|9490.03|9490.68|9490.68|9490.03|9490.03|0
1655108390000|2022-06-13 08:19:50|9489.8|9489.8|9489.8|9489.8|9489.8|9489.8|9489.8|9489.8|0
1655108400000|2022-06-13 08:20:00|9490.23|9490.23|9490.9|9490.9|9492.46|9492.46|9490.23|9490.23|0
1655108420000|2022-06-13 08:20:20|9490.68|9490.68|9490.45|9490.45|9490.68|9490.68|9490.45|9490.45|0
1655108430000|2022-06-13 08:20:30|9490.77|9490.77|9493.77|9493.77|9493.77|9493.77|9490.77|9490.77|0
1655108450000|2022-06-13 08:20:50|9494.45|9494.45|9495.9|9495.9|9495.9|9495.9|9494.45|9494.45|0
1655108470000|2022-06-13 08:21:10|9495.67|9495.67|9495.9|9495.9|9495.9|9495.9|9495.67|9495.67|0
1655108480000|2022-06-13 08:21:20|9496.12|9496.12|9496.35|9496.35|9496.35|9496.35|9496.12|9496.12|0
1655108490000|2022-06-13 08:21:30|9496.8|9496.8|9497.05|9497.05|9497.05|9497.05|9496.8|9496.8|0
1655108500000|2022-06-13 08:21:40|9496.7|9496.7|9496.49|9496.49|9496.7|9496.7|9496.49|9496.49|0
1655108510000|2022-06-13 08:21:50|9495.62|9495.62|9496.06|9496.06|9496.06|9496.06|9495.62|9495.62|0
1655108520000|2022-06-13 08:22:00|9495.88|9495.88|9495.72|9495.72|9495.88|9495.88|9495.72|9495.72|0
1655108540000|2022-06-13 08:22:20|9495.53|9495.53|9495.2|9495.2|9495.53|9495.53|9495.2|9495.2|0
1655108550000|2022-06-13 08:22:30|9494.77|9494.77|9494.05|9494.05|9495.73|9495.73|9494.05|9494.05|0
1655108560000|2022-06-13 08:22:40|9494.21|9494.21|9494.21|9494.21|9494.21|9494.21|9494.21|9494.21|0
1655108570000|2022-06-13 08:22:50|9493.95|9493.95|9494.23|9494.23|9494.23|9494.23|9493.86|9493.86|0
1655108580000|2022-06-13 08:23:00|9494.09|9494.09|9494.19|9494.19|9494.19|9494.19|9494.02|9494.02|0
1655108590000|2022-06-13 08:23:10|9494.42|9494.42|9494.42|9494.42|9494.42|9494.42|9494.42|9494.42|0
1655108600000|2022-06-13 08:23:20|9494.6|9494.6|9496.04|9496.04|9496.04|9496.04|9494.6|9494.6|0
1655108610000|2022-06-13 08:23:30|9496.26|9496.26|9496.22|9496.22|9496.44|9496.44|9496.22|9496.22|0
1655108620000|2022-06-13 08:23:40|9496.09|9496.09|9496.39|9496.39|9496.71|9496.71|9496.09|9496.09|0
1655108630000|2022-06-13 08:23:50|9496.47|9496.47|9496.47|9496.47|9496.47|9496.47|9496.47|9496.47|0
1655108640000|2022-06-13 08:24:00|9496.3|9496.3|9494.7|9494.7|9496.3|9496.3|9494.7|9494.7|0
1655108650000|2022-06-13 08:24:10|9494.47|9494.47|9493.23|9493.23|9494.47|9494.47|9493.23|9493.23|0
1655108670000|2022-06-13 08:24:30|9492.86|9492.86|9492.86|9492.86|9492.86|9492.86|9492.86|9492.86|0
1655108680000|2022-06-13 08:24:40|9493.01|9493.01|9492.78|9492.78|9493.01|9493.01|9492.78|9492.78|0
1655108690000|2022-06-13 08:24:50|9491.91|9491.91|9491.91|9491.91|9491.91|9491.91|9491.91|9491.91|0
1655108700000|2022-06-13 08:25:00|9491.68|9491.68|9491.68|9491.68|9491.68|9491.68|9491.68|9491.68|0
1655108710000|2022-06-13 08:25:10|9491.52|9491.52|9491.52|9491.52|9491.52|9491.52|9491.52|9491.52|0
1655108720000|2022-06-13 08:25:20|9490.44|9490.44|9490.27|9490.27|9490.44|9490.44|9489.81|9489.81|0
1655108730000|2022-06-13 08:25:30|9490.02|9490.02|9490.67|9490.67|9490.67|9490.67|9489.92|9489.92|0
1655108740000|2022-06-13 08:25:40|9490.44|9490.44|9490.44|9490.44|9490.44|9490.44|9490.44|9490.44|0
1655108750000|2022-06-13 08:25:50|9490.02|9490.02|9489.37|9489.37|9490.02|9490.02|9489.37|9489.37|0
1655108760000|2022-06-13 08:26:00|9489.02|9489.02|9488.85|9488.85|9489.02|9489.02|9488.77|9488.77|0
1655108770000|2022-06-13 08:26:10|9489.2|9489.2|9489.3|9489.3|9489.3|9489.3|9489.2|9489.2|0
1655108780000|2022-06-13 08:26:20|9489.4|9489.4|9489.4|9489.4|9489.4|9489.4|9489.4|9489.4|0
1655108790000|2022-06-13 08:26:30|9489.8|9489.8|9489.89|9489.89|9489.89|9489.89|9489.8|9489.8|0
1655108800000|2022-06-13 08:26:40|9489.67|9489.67|9487.99|9487.99|9489.67|9489.67|9487.9|9487.9|0
1655108810000|2022-06-13 08:26:50|9487.77|9487.77|9487.47|9487.47|9487.77|9487.77|9487.25|9487.25|0
1655108820000|2022-06-13 08:27:00|9487.28|9487.28|9486.25|9486.25|9487.28|9487.28|9486.25|9486.25|0
1655108830000|2022-06-13 08:27:10|9486.48|9486.48|9485.22|9485.22|9486.48|9486.48|9484.9|9484.9|0
1655108840000|2022-06-13 08:27:20|9485.06|9485.06|9485.29|9485.29|9485.29|9485.29|9485.06|9485.06|0
1655108850000|2022-06-13 08:27:30|9483.78|9483.78|9483.78|9483.78|9483.78|9483.78|9483.78|9483.78|0
1655108860000|2022-06-13 08:27:40|9483.55|9483.55|9481.78|9481.78|9483.55|9483.55|9481.78|9481.78|0
1655108870000|2022-06-13 08:27:50|9481.91|9481.91|9481.91|9481.91|9481.91|9481.91|9481.91|9481.91|0
1655108880000|2022-06-13 08:28:00|9481.66|9481.66|9481.23|9481.23|9481.66|9481.66|9481.23|9481.23|0
1655108900000|2022-06-13 08:28:20|9482.79|9482.79|9483.65|9483.65|9483.65|9483.65|9482.79|9482.79|0
1655108910000|2022-06-13 08:28:30|9483.83|9483.83|9483.83|9483.83|9483.83|9483.83|9483.83|9483.83|0
1655108920000|2022-06-13 08:28:40|9484.29|9484.29|9483.93|9483.93|9484.29|9484.29|9483.93|9483.93|0
1655108930000|2022-06-13 08:28:50|9483.56|9483.56|9482.89|9482.89|9483.56|9483.56|9482.89|9482.89|0
1655108940000|2022-06-13 08:29:00|9482.52|9482.52|9482.29|9482.29|9482.52|9482.52|9482.29|9482.29|0
1655108960000|2022-06-13 08:29:20|9480.72|9480.72|9480.06|9480.06|9480.72|9480.72|9479.84|9479.84|0
1655108970000|2022-06-13 08:29:30|9479.74|9479.74|9479.97|9479.97|9479.97|9479.97|9479.74|9479.74|0
1655108980000|2022-06-13 08:29:40|9479.54|9479.54|9480.63|9480.63|9480.63|9480.63|9479.54|9479.54|0
1655108990000|2022-06-13 08:29:50|9481.11|9481.11|9481.11|9481.11|9481.11|9481.11|9481.11|9481.11|0
1655109000000|2022-06-13 08:30:00|9480.87|9480.87|9479.88|9479.88|9480.87|9480.87|9479.88|9479.88|0
1655109010000|2022-06-13 08:30:10|9479.64|9479.64|9479.11|9479.11|9479.64|9479.64|9479.11|9479.11|0
1655109020000|2022-06-13 08:30:20|9479.35|9479.35|9476.78|9476.78|9479.35|9479.35|9476.33|9476.33|0
1655109030000|2022-06-13 08:30:30|9476.55|9476.55|9476.05|9476.05|9476.55|9476.55|9476.05|9476.05|0
1655109040000|2022-06-13 08:30:40|9476.83|9476.83|9477.47|9477.47|9477.53|9477.53|9476.83|9476.83|0
1655109050000|2022-06-13 08:30:50|9477.79|9477.79|9477.47|9477.47|9477.79|9477.79|9477.47|9477.47|0
1655109060000|2022-06-13 08:31:00|9477.23|9477.23|9477.18|9477.18|9477.47|9477.47|9477.18|9477.18|0
1655109070000|2022-06-13 08:31:10|9477.41|9477.41|9478.73|9478.73|9478.73|9478.73|9477.17|9477.17|0
1655109080000|2022-06-13 08:31:20|9478.97|9478.97|9479.06|9479.06|9479.29|9479.29|9478.86|9478.86|0
1655109090000|2022-06-13 08:31:30|9479.29|9479.29|9479.29|9479.29|9479.29|9479.29|9479.29|9479.29|0
1655109110000|2022-06-13 08:31:50|9478.44|9478.44|9478.07|9478.07|9478.44|9478.44|9478.07|9478.07|0
1655109140000|2022-06-13 08:32:20|9478.51|9478.51|9479.36|9479.36|9479.36|9479.36|9478.51|9478.51|0
1655109150000|2022-06-13 08:32:30|9479.59|9479.59|9480.1|9480.1|9480.1|9480.1|9479.59|9479.59|0
1655109160000|2022-06-13 08:32:40|9479.88|9479.88|9479.89|9479.89|9479.89|9479.89|9479.66|9479.66|0
1655109170000|2022-06-13 08:32:50|9480.12|9480.12|9480.68|9480.68|9480.68|9480.68|9480.12|9480.12|0
1655109180000|2022-06-13 08:33:00|9481.11|9481.11|9481.11|9481.11|9481.11|9481.11|9481.11|9481.11|0
1655109190000|2022-06-13 08:33:10|9481.55|9481.55|9483.28|9483.28|9483.28|9483.28|9481.55|9481.55|0
1655109200000|2022-06-13 08:33:20|9484.52|9484.52|9483.64|9483.64|9484.52|9484.52|9483.64|9483.64|0
1655109210000|2022-06-13 08:33:30|9482.98|9482.98|9483.44|9483.44|9483.95|9483.95|9482.98|9482.98|0
1655109220000|2022-06-13 08:33:40|9483.67|9483.67|9483.44|9483.44|9483.67|9483.67|9483.44|9483.44|0
1655109230000|2022-06-13 08:33:50|9483.21|9483.21|9483.21|9483.21|9483.21|9483.21|9483.21|9483.21|0
1655109240000|2022-06-13 08:34:00|9483.58|9483.58|9483.94|9483.94|9484.61|9484.61|9483.58|9483.58|0
1655109250000|2022-06-13 08:34:10|9484.36|9484.36|9486.71|9486.71|9486.71|9486.71|9484.36|9484.36|0
1655109260000|2022-06-13 08:34:20|9486.93|9486.93|9489.24|9489.24|9489.24|9489.24|9486.93|9486.93|0
1655109270000|2022-06-13 08:34:30|9489.32|9489.32|9489.32|9489.32|9489.32|9489.32|9489.32|9489.32|0
1655109280000|2022-06-13 08:34:40|9489.55|9489.55|9490.33|9490.33|9490.33|9490.33|9489.55|9489.55|0
1655109290000|2022-06-13 08:34:50|9491.2|9491.2|9491.42|9491.42|9491.92|9491.92|9491.2|9491.2|0
1655109300000|2022-06-13 08:35:00|9491.37|9491.37|9492.14|9492.14|9492.37|9492.37|9491.37|9491.37|0
1655109310000|2022-06-13 08:35:10|9491.91|9491.91|9491.56|9491.56|9491.91|9491.91|9491.37|9491.37|0
1655109330000|2022-06-13 08:35:30|9491.51|9491.51|9491.51|9491.51|9491.51|9491.51|9491.51|9491.51|0
1655109340000|2022-06-13 08:35:40|9491.65|9491.65|9491.65|9491.65|9491.74|9491.74|9491.41|9491.41|0
1655109350000|2022-06-13 08:35:50|9491.73|9491.73|9491.73|9491.73|9491.73|9491.73|9491.73|9491.73|0
1655109360000|2022-06-13 08:36:00|9491.82|9491.82|9491.82|9491.82|9491.82|9491.82|9491.82|9491.82|0
1655109380000|2022-06-13 08:36:20|9491.6|9491.6|9491.6|9491.6|9491.6|9491.6|9491.6|9491.6|0
1655109390000|2022-06-13 08:36:30|9491.38|9491.38|9490.01|9490.01|9491.38|9491.38|9490.01|9490.01|0
1655109410000|2022-06-13 08:36:50|9488.53|9488.53|9485.91|9485.91|9488.53|9488.53|9485.91|9485.91|0
1655109420000|2022-06-13 08:37:00|9485.68|9485.68|9485.26|9485.26|9485.68|9485.68|9484.91|9484.91|0
1655109430000|2022-06-13 08:37:10|9485.69|9485.69|9485.73|9485.73|9485.96|9485.96|9485.6|9485.6|0
1655109440000|2022-06-13 08:37:20|9485.54|9485.54|9485.47|9485.47|9485.54|9485.54|9485.47|9485.47|0
1655109450000|2022-06-13 08:37:30|9485.93|9485.93|9485.93|9485.93|9485.93|9485.93|9485.93|9485.93|0
1655109470000|2022-06-13 08:37:50|9485.7|9485.7|9485.52|9485.52|9485.7|9485.7|9485.52|9485.52|0
1655109480000|2022-06-13 08:38:00|9484.53|9484.53|9482.76|9482.76|9484.53|9484.53|9482.76|9482.76|0
1655109490000|2022-06-13 08:38:10|9482.24|9482.24|9479.72|9479.72|9482.24|9482.24|9479.72|9479.72|0
1655109500000|2022-06-13 08:38:20|9475.73|9475.73|9474.37|9474.37|9475.73|9475.73|9474.37|9474.37|0
1655109520000|2022-06-13 08:38:40|9473.59|9473.59|9472.81|9472.81|9473.59|9473.59|9472.79|9472.79|0
1655109530000|2022-06-13 08:38:50|9472.6|9472.6|9472.45|9472.45|9472.6|9472.6|9472.45|9472.45|0
1655109540000|2022-06-13 08:39:00|9472.26|9472.26|9471.82|9471.82|9472.46|9472.46|9471.82|9471.82|0
1655109550000|2022-06-13 08:39:10|9472.17|9472.17|9473.15|9473.15|9474.42|9474.42|9472.17|9472.17|0
1655109560000|2022-06-13 08:39:20|9473.36|9473.36|9473.36|9473.36|9473.36|9473.36|9473.36|9473.36|0
1655109580000|2022-06-13 08:39:40|9473.5|9473.5|9474.78|9474.78|9474.85|9474.85|9473.5|9473.5|0
1655109590000|2022-06-13 08:39:50|9474.69|9474.69|9475.72|9475.72|9475.72|9475.72|9474.69|9474.69|0
1655109610000|2022-06-13 08:40:10|9475.94|9475.94|9476.98|9476.98|9476.98|9476.98|9475.94|9475.94|0
1655109620000|2022-06-13 08:40:20|9479.33|9479.33|9480.56|9480.56|9480.56|9480.56|9479.25|9479.25|0
1655109630000|2022-06-13 08:40:30|9480.79|9480.79|9483.43|9483.43|9483.43|9483.43|9480.79|9480.79|0
1655109640000|2022-06-13 08:40:40|9483.75|9483.75|9482.69|9482.69|9483.97|9483.97|9482.69|9482.69|0
1655109650000|2022-06-13 08:40:50|9485.04|9485.04|9485.04|9485.04|9485.04|9485.04|9485.04|9485.04|0
1655109670000|2022-06-13 08:41:10|9485.91|9485.91|9487.91|9487.91|9487.91|9487.91|9485.91|9485.91|0
1655109680000|2022-06-13 08:41:20|9487.82|9487.82|9491.39|9491.39|9491.39|9491.39|9487.71|9487.71|0
1655109690000|2022-06-13 08:41:30|9489.83|9489.83|9487.7|9487.7|9489.83|9489.83|9486.85|9486.85|0
1655109700000|2022-06-13 08:41:40|9487.54|9487.54|9487.77|9487.77|9487.77|9487.77|9487.54|9487.54|0
1655109710000|2022-06-13 08:41:50|9487.56|9487.56|9487.32|9487.32|9487.75|9487.75|9487.21|9487.21|0
1655109720000|2022-06-13 08:42:00|9487.1|9487.1|9484.34|9484.34|9487.1|9487.1|9484.34|9484.34|0
1655109730000|2022-06-13 08:42:10|9484.56|9484.56|9484.73|9484.73|9484.73|9484.73|9484.56|9484.56|0
1655109740000|2022-06-13 08:42:20|9483.17|9483.17|9484.03|9484.03|9484.03|9484.03|9483.17|9483.17|0
1655109750000|2022-06-13 08:42:30|9483.8|9483.8|9483.65|9483.65|9483.8|9483.8|9483.65|9483.65|0
1655109760000|2022-06-13 08:42:40|9483.43|9483.43|9483.43|9483.43|9483.43|9483.43|9483.43|9483.43|0
1655109770000|2022-06-13 08:42:50|9483.35|9483.35|9483.26|9483.26|9483.35|9483.35|9483.26|9483.26|0
1655109780000|2022-06-13 08:43:00|9483.43|9483.43|9483.43|9483.43|9483.43|9483.43|9483.43|9483.43|0
1655109790000|2022-06-13 08:43:10|9483.26|9483.26|9482.05|9482.05|9483.26|9483.26|9481.82|9481.82|0
1655109800000|2022-06-13 08:43:20|9481.19|9481.19|9481.19|9481.19|9481.19|9481.19|9481.19|9481.19|0
1655109810000|2022-06-13 08:43:30|9481.42|9481.42|9481.55|9481.55|9481.55|9481.55|9481.33|9481.33|0
1655109820000|2022-06-13 08:43:40|9482.42|9482.42|9482.85|9482.85|9483.28|9483.28|9482.42|9482.42|0
1655109830000|2022-06-13 08:43:50|9482.06|9482.06|9482.06|9482.06|9482.06|9482.06|9482.06|9482.06|0
1655109840000|2022-06-13 08:44:00|9481.85|9481.85|9480.63|9480.63|9481.85|9481.85|9480.63|9480.63|0
1655109850000|2022-06-13 08:44:10|9480.43|9480.43|9480.43|9480.43|9480.43|9480.43|9480.43|9480.43|0
1655109860000|2022-06-13 08:44:20|9480.79|9480.79|9480.13|9480.13|9480.79|9480.79|9480.13|9480.13|0
1655109870000|2022-06-13 08:44:30|9479.69|9479.69|9479.69|9479.69|9479.69|9479.69|9479.69|9479.69|0
1655109880000|2022-06-13 08:44:40|9480.55|9480.55|9481.82|9481.82|9481.87|9481.87|9480.55|9480.55|0
1655109890000|2022-06-13 08:44:50|9481.57|9481.57|9481.57|9481.57|9481.57|9481.57|9481.57|9481.57|0
1655109900000|2022-06-13 08:45:00|9481.8|9481.8|9480.51|9480.51|9481.8|9481.8|9480.51|9480.51|0
1655109910000|2022-06-13 08:45:10|9480.16|9480.16|9480.16|9480.16|9480.16|9480.16|9480.16|9480.16|0
1655109920000|2022-06-13 08:45:20|9480.06|9480.06|9478.96|9478.96|9480.06|9480.06|9478.6|9478.6|0
1655109930000|2022-06-13 08:45:30|9479.14|9479.14|9479.55|9479.55|9479.55|9479.55|9479.14|9479.14|0
1655109940000|2022-06-13 08:45:40|9478.81|9478.81|9479|9479|9479.18|9479.18|9478.63|9478.63|0
1655109950000|2022-06-13 08:45:50|9479.36|9479.36|9479.36|9479.36|9479.36|9479.36|9479.36|9479.36|0
1655109980000|2022-06-13 08:46:20|9479.81|9479.81|9479.02|9479.02|9479.81|9479.81|9479.02|9479.02|0
1655110000000|2022-06-13 08:46:40|9479.32|9479.32|9478.9|9478.9|9479.32|9479.32|9478.9|9478.9|0
1655110010000|2022-06-13 08:46:50|9479.16|9479.16|9479.01|9479.01|9479.16|9479.16|9479.01|9479.01|0
1655110020000|2022-06-13 08:47:00|9478.48|9478.48|9477.9|9477.9|9478.63|9478.63|9477.9|9477.9|0
1655110030000|2022-06-13 08:47:10|9478.13|9478.13|9474.74|9474.74|9478.13|9478.13|9474.74|9474.74|0
1655110040000|2022-06-13 08:47:20|9474.21|9474.21|9471.96|9471.96|9474.21|9474.21|9471.96|9471.96|0
1655110050000|2022-06-13 08:47:30|9471.66|9471.66|9471.66|9471.66|9471.66|9471.66|9471.66|9471.66|0
1655110060000|2022-06-13 08:47:40|9472.8|9472.8|9472.57|9472.57|9472.8|9472.8|9472.57|9472.57|0
1655110070000|2022-06-13 08:47:50|9472.12|9472.12|9472.12|9472.12|9472.12|9472.12|9472.12|9472.12|0
1655110080000|2022-06-13 08:48:00|9471.87|9471.87|9471.87|9471.87|9471.87|9471.87|9471.87|9471.87|0
1655110090000|2022-06-13 08:48:10|9471.58|9471.58|9471.18|9471.18|9471.58|9471.58|9471.18|9471.18|0
1655110100000|2022-06-13 08:48:20|9470.52|9470.52|9464.8|9464.8|9470.52|9470.52|9464.73|9464.73|0
1655110110000|2022-06-13 08:48:30|9464.11|9464.11|9463.51|9463.51|9464.11|9464.11|9463.51|9463.51|0
1655110120000|2022-06-13 08:48:40|9462.96|9462.96|9462.86|9462.86|9462.96|9462.96|9462.86|9462.86|0
1655110130000|2022-06-13 08:48:50|9462.96|9462.96|9462.81|9462.81|9462.96|9462.96|9462.81|9462.81|0
1655110140000|2022-06-13 08:49:00|9462.66|9462.66|9462.78|9462.78|9462.78|9462.78|9462.56|9462.56|0
1655110150000|2022-06-13 08:49:10|9462.12|9462.12|9462.12|9462.12|9462.12|9462.12|9462.12|9462.12|0
1655110160000|2022-06-13 08:49:20|9462.56|9462.56|9461.79|9461.79|9462.67|9462.67|9461.79|9461.79|0
1655110170000|2022-06-13 08:49:30|9461.56|9461.56|9461.81|9461.81|9461.81|9461.81|9461.56|9461.56|0
1655110180000|2022-06-13 08:49:40|9462.24|9462.24|9462.32|9462.32|9462.32|9462.32|9462.02|9462.02|0
1655110190000|2022-06-13 08:49:50|9462.07|9462.07|9462.22|9462.22|9462.22|9462.22|9462.07|9462.07|0
1655110200000|2022-06-13 08:50:00|9461.44|9461.44|9463.57|9463.57|9463.57|9463.57|9460.96|9460.96|0
1655110210000|2022-06-13 08:50:10|9463.82|9463.82|9463.82|9463.82|9463.82|9463.82|9463.82|9463.82|0
1655110220000|2022-06-13 08:50:20|9464.1|9464.1|9464.1|9464.1|9464.1|9464.1|9464.1|9464.1|0
1655110230000|2022-06-13 08:50:30|9464.54|9464.54|9465|9465|9465|9465|9464.54|9464.54|0
1655110240000|2022-06-13 08:50:40|9465.22|9465.22|9465.08|9465.08|9465.22|9465.22|9464.89|9464.89|0
1655110250000|2022-06-13 08:50:50|9464.75|9464.75|9464.3|9464.3|9464.75|9464.75|9464.12|9464.12|0
1655110270000|2022-06-13 08:51:10|9464.05|9464.05|9464.05|9464.05|9464.05|9464.05|9464.05|9464.05|0
1655110300000|2022-06-13 08:51:40|9463.62|9463.62|9463.11|9463.11|9463.62|9463.62|9463.11|9463.11|0
1655110310000|2022-06-13 08:51:50|9462.97|9462.97|9461.83|9461.83|9462.97|9462.97|9461.83|9461.83|0
1655110320000|2022-06-13 08:52:00|9461.03|9461.03|9459.77|9459.77|9461.03|9461.03|9459.77|9459.77|0
1655110330000|2022-06-13 08:52:10|9459.54|9459.54|9459.43|9459.43|9459.54|9459.54|9458.91|9458.91|0
1655110340000|2022-06-13 08:52:20|9458.7|9458.7|9457.81|9457.81|9458.7|9458.7|9457.81|9457.81|0
1655110350000|2022-06-13 08:52:30|9457.63|9457.63|9457.38|9457.38|9457.63|9457.63|9457.38|9457.38|0
1655110360000|2022-06-13 08:52:40|9457.28|9457.28|9457.28|9457.28|9457.28|9457.28|9457.28|9457.28|0
1655110380000|2022-06-13 08:53:00|9457.56|9457.56|9454.41|9454.41|9457.56|9457.56|9454.41|9454.41|0
1655110390000|2022-06-13 08:53:10|9454.26|9454.26|9453.5|9453.5|9454.26|9454.26|9453.5|9453.5|0
1655110400000|2022-06-13 08:53:20|9453.02|9453.02|9451.84|9451.84|9453.02|9453.02|9451.84|9451.84|0
1655110410000|2022-06-13 08:53:30|9451.64|9451.64|9451.42|9451.42|9451.64|9451.64|9451.42|9451.42|0
1655110420000|2022-06-13 08:53:40|9451.06|9451.06|9451.33|9451.33|9451.33|9451.33|9450.9|9450.9|0
1655110430000|2022-06-13 08:53:50|9451.15|9451.15|9451.54|9451.54|9451.54|9451.54|9451.15|9451.15|0
1655110440000|2022-06-13 08:54:00|9452.28|9452.28|9452.03|9452.03|9452.28|9452.28|9452.03|9452.03|0
1655110450000|2022-06-13 08:54:10|9451.84|9451.84|9451.75|9451.75|9451.84|9451.84|9451.75|9451.75|0
1655110470000|2022-06-13 08:54:30|9451.37|9451.37|9452.47|9452.47|9453.52|9453.52|9451.37|9451.37|0
1655110480000|2022-06-13 08:54:40|9452.97|9452.97|9452.04|9452.04|9452.97|9452.97|9452.04|9452.04|0
1655110490000|2022-06-13 08:54:50|9451.95|9451.95|9451.58|9451.58|9451.95|9451.95|9451.58|9451.58|0
1655110500000|2022-06-13 08:55:00|9451.48|9451.48|9446.27|9446.27|9451.48|9451.48|9446.27|9446.27|0
1655110510000|2022-06-13 08:55:10|9446.09|9446.09|9446.09|9446.09|9446.09|9446.09|9446.09|9446.09|0
1655110520000|2022-06-13 08:55:20|9446.32|9446.32|9446.79|9446.79|9446.79|9446.79|9446.32|9446.32|0
1655110540000|2022-06-13 08:55:40|9446.37|9446.37|9446.79|9446.79|9446.79|9446.79|9446.37|9446.37|0
1655110550000|2022-06-13 08:55:50|9446.37|9446.37|9446.57|9446.57|9446.79|9446.79|9446.21|9446.21|0
1655110560000|2022-06-13 08:56:00|9446.69|9446.69|9446.69|9446.69|9446.69|9446.69|9446.39|9446.39|0
1655110580000|2022-06-13 08:56:20|9446.34|9446.34|9446.34|9446.34|9446.34|9446.34|9446.34|9446.34|0
1655110590000|2022-06-13 08:56:30|9446.44|9446.44|9445.36|9445.36|9446.69|9446.69|9445.36|9445.36|0
1655110600000|2022-06-13 08:56:40|9445.19|9445.19|9445.19|9445.19|9445.19|9445.19|9445.19|9445.19|0
1655110610000|2022-06-13 08:56:50|9444.96|9444.96|9445.14|9445.14|9445.14|9445.14|9444.96|9444.96|0
1655110630000|2022-06-13 08:57:10|9445.01|9445.01|9445.66|9445.66|9445.66|9445.66|9444.91|9444.91|0
1655110660000|2022-06-13 08:57:40|9446.12|9446.12|9446.07|9446.07|9446.12|9446.12|9445.93|9445.93|0
1655110670000|2022-06-13 08:57:50|9445.84|9445.84|9445.84|9445.84|9445.84|9445.84|9445.84|9445.84|0
1655110680000|2022-06-13 08:58:00|9445.28|9445.28|9444.83|9444.83|9445.28|9445.28|9444.83|9444.83|0
1655110690000|2022-06-13 08:58:10|9445.06|9445.06|9442|9442|9445.06|9445.06|9442|9442|0
1655110700000|2022-06-13 08:58:20|9442.25|9442.25|9439.24|9439.24|9442.25|9442.25|9439.24|9439.24|0
1655110710000|2022-06-13 08:58:30|9439.14|9439.14|9438.04|9438.04|9439.14|9439.14|9438.04|9438.04|0
1655110720000|2022-06-13 08:58:40|9437.7|9437.7|9435.46|9435.46|9437.7|9437.7|9435.46|9435.46|0
1655110730000|2022-06-13 08:58:50|9435.01|9435.01|9434.71|9434.71|9435.1|9435.1|9434.63|9434.63|0
1655110740000|2022-06-13 08:59:00|9434.8|9434.8|9435.05|9435.05|9435.05|9435.05|9434.39|9434.39|0
1655110750000|2022-06-13 08:59:10|9435.1|9435.1|9432.68|9432.68|9435.48|9435.48|9432.56|9432.56|0
1655110760000|2022-06-13 08:59:20|9432.32|9432.32|9430.33|9430.33|9432.32|9432.32|9430.33|9430.33|0
1655110770000|2022-06-13 08:59:30|9430.79|9430.79|9430.79|9430.79|9430.79|9430.79|9430.79|9430.79|0
1655110780000|2022-06-13 08:59:40|9431.12|9431.12|9431.12|9431.12|9431.12|9431.12|9430.93|9430.93|0
1655110790000|2022-06-13 08:59:50|9431.55|9431.55|9433.21|9433.21|9433.21|9433.21|9431.55|9431.55|0
1655110800000|2022-06-13 09:00:00|9433.04|9433.04|9433.04|9433.04|9433.04|9433.04|9433.04|9433.04|0
1655110810000|2022-06-13 09:00:10|9433.66|9433.66|9433.66|9433.66|9433.66|9433.66|9433.66|9433.66|0
1655110820000|2022-06-13 09:00:20|9433.43|9433.43|9433.96|9433.96|9434.29|9434.29|9433.43|9433.43|0
1655110850000|2022-06-13 09:00:50|9433.8|9433.8|9434.42|9434.42|9434.42|9434.42|9433.8|9433.8|0
1655110860000|2022-06-13 09:01:00|9434.2|9434.2|9434.2|9434.2|9434.2|9434.2|9434.2|9434.2|0
1655110870000|2022-06-13 09:01:10|9434.42|9434.42|9434.77|9434.77|9434.77|9434.77|9433.08|9433.08|0
1655110880000|2022-06-13 09:01:20|9434.9|9434.9|9435.66|9435.66|9435.66|9435.66|9434.9|9434.9|0
1655110890000|2022-06-13 09:01:30|9435.89|9435.89|9435.89|9435.89|9435.89|9435.89|9435.89|9435.89|0
1655110900000|2022-06-13 09:01:40|9436.05|9436.05|9436.41|9436.41|9437.97|9437.97|9436.05|9436.05|0
1655110910000|2022-06-13 09:01:50|9436.63|9436.63|9437.05|9437.05|9437.28|9437.28|9436.63|9436.63|0
1655110920000|2022-06-13 09:02:00|9437.28|9437.28|9437.63|9437.63|9437.63|9437.63|9437.28|9437.28|0
1655110940000|2022-06-13 09:02:20|9437.28|9437.28|9437.2|9437.2|9437.43|9437.43|9437.2|9437.2|0
1655110950000|2022-06-13 09:02:30|9437.43|9437.43|9440.32|9440.32|9440.32|9440.32|9437.43|9437.43|0
1655110960000|2022-06-13 09:02:40|9441.63|9441.63|9442.41|9442.41|9442.41|9442.41|9441.63|9441.63|0
1655110970000|2022-06-13 09:02:50|9442.59|9442.59|9442.59|9442.59|9442.59|9442.59|9442.59|9442.59|0
1655110980000|2022-06-13 09:03:00|9442.76|9442.76|9447.23|9447.23|9447.66|9447.66|9442.76|9442.76|0
1655110990000|2022-06-13 09:03:10|9447.33|9447.33|9447.16|9447.16|9447.33|9447.33|9447.16|9447.16|0
1655111000000|2022-06-13 09:03:20|9447.01|9447.01|9447.69|9447.69|9447.69|9447.69|9447.01|9447.01|0
1655111010000|2022-06-13 09:03:30|9447.23|9447.23|9448.18|9448.18|9448.18|9448.18|9447.23|9447.23|0
1655111020000|2022-06-13 09:03:40|9448.02|9448.02|9448.02|9448.02|9448.02|9448.02|9448.02|9448.02|0
1655111030000|2022-06-13 09:03:50|9448.28|9448.28|9448.33|9448.33|9448.33|9448.33|9448.11|9448.11|0
1655111050000|2022-06-13 09:04:10|9448.48|9448.48|9449.49|9449.49|9449.49|9449.49|9448.48|9448.48|0
1655111060000|2022-06-13 09:04:20|9449.94|9449.94|9450.06|9450.06|9450.06|9450.06|9449.71|9449.71|0
1655111070000|2022-06-13 09:04:30|9450.22|9450.22|9450.75|9450.75|9450.75|9450.75|9450.22|9450.22|0
1655111080000|2022-06-13 09:04:40|9450.92|9450.92|9451.48|9451.48|9451.48|9451.48|9450.92|9450.92|0
1655111090000|2022-06-13 09:04:50|9451.94|9451.94|9452.34|9452.34|9452.67|9452.67|9451.94|9451.94|0
1655111100000|2022-06-13 09:05:00|9453.65|9453.65|9451.66|9451.66|9453.65|9453.65|9451.44|9451.44|0
1655111110000|2022-06-13 09:05:10|9451.44|9451.44|9453.29|9453.29|9453.39|9453.39|9451.44|9451.44|0
1655111120000|2022-06-13 09:05:20|9452.97|9452.97|9456.14|9456.14|9456.14|9456.14|9452.97|9452.97|0
1655111140000|2022-06-13 09:05:40|9456.57|9456.57|9456.1|9456.1|9457.46|9457.46|9456.1|9456.1|0
1655111160000|2022-06-13 09:06:00|9456.52|9456.52|9456.65|9456.65|9456.65|9456.65|9456.52|9456.52|0
1655111170000|2022-06-13 09:06:10|9457.1|9457.1|9457.83|9457.83|9457.83|9457.83|9457.1|9457.1|0
1655111180000|2022-06-13 09:06:20|9457.91|9457.91|9456.99|9456.99|9457.91|9457.91|9456.99|9456.99|0
1655111190000|2022-06-13 09:06:30|9457.78|9457.78|9460.12|9460.12|9460.12|9460.12|9457.78|9457.78|0
1655111200000|2022-06-13 09:06:40|9459.89|9459.89|9459.89|9459.89|9459.89|9459.89|9459.89|9459.89|0
1655111210000|2022-06-13 09:06:50|9458.33|9458.33|9458.33|9458.33|9458.33|9458.33|9458.33|9458.33|0
1655111220000|2022-06-13 09:07:00|9459.11|9459.11|9459.11|9459.11|9459.11|9459.11|9459.11|9459.11|0
1655111230000|2022-06-13 09:07:10|9459.54|9459.54|9459.97|9459.97|9459.97|9459.97|9459.54|9459.54|0
1655111240000|2022-06-13 09:07:20|9459.54|9459.54|9459.69|9459.69|9460.12|9460.12|9459.54|9459.54|0
1655111260000|2022-06-13 09:07:40|9460.14|9460.14|9460.65|9460.65|9460.73|9460.73|9460.14|9460.14|0
1655111270000|2022-06-13 09:07:50|9460.53|9460.53|9460.53|9460.53|9460.53|9460.53|9460.53|9460.53|0
1655111280000|2022-06-13 09:08:00|9460.27|9460.27|9460.41|9460.41|9460.41|9460.41|9460.27|9460.27|0
1655111290000|2022-06-13 09:08:10|9459.98|9459.98|9459.95|9459.95|9459.98|9459.98|9459.86|9459.86|0
1655111300000|2022-06-13 09:08:20|9459.78|9459.78|9461.71|9461.71|9462.07|9462.07|9458.99|9458.99|0
1655111320000|2022-06-13 09:08:40|9461.06|9461.06|9461.71|9461.71|9461.71|9461.71|9461.06|9461.06|0
1655111330000|2022-06-13 09:08:50|9461.39|9461.39|9461.39|9461.39|9461.39|9461.39|9461.39|9461.39|0
1655111360000|2022-06-13 09:09:20|9461.61|9461.61|9461.88|9461.88|9462.1|9462.1|9461.61|9461.61|0
1655111370000|2022-06-13 09:09:30|9462.07|9462.07|9462.07|9462.07|9462.07|9462.07|9462.07|9462.07|0
1655111380000|2022-06-13 09:09:40|9462.2|9462.2|9462.36|9462.36|9462.36|9462.36|9462.2|9462.2|0
1655111390000|2022-06-13 09:09:50|9462.2|9462.2|9462.2|9462.2|9462.2|9462.2|9462.2|9462.2|0
1655111400000|2022-06-13 09:10:00|9461.98|9461.98|9461.98|9461.98|9461.98|9461.98|9461.98|9461.98|0
1655111410000|2022-06-13 09:10:10|9461.85|9461.85|9461.85|9461.85|9461.85|9461.85|9461.85|9461.85|0
1655111420000|2022-06-13 09:10:20|9461.98|9461.98|9461.98|9461.98|9461.98|9461.98|9461.98|9461.98|0
1655111440000|2022-06-13 09:10:40|9462.57|9462.57|9462.57|9462.57|9462.57|9462.57|9462.57|9462.57|0
1655111450000|2022-06-13 09:10:50|9462.35|9462.35|9462.24|9462.24|9462.35|9462.35|9461.92|9461.92|0
1655111470000|2022-06-13 09:11:10|9462.01|9462.01|9460.46|9460.46|9462.01|9462.01|9459.94|9459.94|0
1655111480000|2022-06-13 09:11:20|9460.36|9460.36|9460.8|9460.8|9460.8|9460.8|9460.36|9460.36|0
1655111490000|2022-06-13 09:11:30|9460.89|9460.89|9462.1|9462.1|9462.1|9462.1|9460.89|9460.89|0
1655111500000|2022-06-13 09:11:40|9462.22|9462.22|9462.31|9462.31|9462.31|9462.31|9462.22|9462.22|0
1655111510000|2022-06-13 09:11:50|9462.98|9462.98|9462.98|9462.98|9462.98|9462.98|9462.98|9462.98|0
1655111530000|2022-06-13 09:12:10|9462.54|9462.54|9462.54|9462.54|9462.54|9462.54|9462.54|9462.54|0
1655111550000|2022-06-13 09:12:30|9462.32|9462.32|9461.06|9461.06|9462.32|9462.32|9460.71|9460.71|0
1655111560000|2022-06-13 09:12:40|9461.43|9461.43|9461.65|9461.65|9461.65|9461.65|9461.43|9461.43|0
1655111570000|2022-06-13 09:12:50|9461.98|9461.98|9461.58|9461.58|9461.98|9461.98|9461.58|9461.58|0
1655111580000|2022-06-13 09:13:00|9461.33|9461.33|9461.33|9461.33|9461.33|9461.33|9461.33|9461.33|0
1655111590000|2022-06-13 09:13:10|9461.16|9461.16|9461.33|9461.33|9461.33|9461.33|9461.16|9461.16|0
1655111600000|2022-06-13 09:13:20|9461.16|9461.16|9459.97|9459.97|9461.16|9461.16|9459.75|9459.75|0
1655111610000|2022-06-13 09:13:30|9460.43|9460.43|9457.24|9457.24|9460.43|9460.43|9456.46|9456.46|0
1655111620000|2022-06-13 09:13:40|9457.47|9457.47|9457.47|9457.47|9457.47|9457.47|9457.47|9457.47|0
1655111630000|2022-06-13 09:13:50|9457.24|9457.24|9457.47|9457.47|9457.47|9457.47|9457.24|9457.24|0
1655111640000|2022-06-13 09:14:00|9457.14|9457.14|9456.27|9456.27|9457.14|9457.14|9456.27|9456.27|0
1655111650000|2022-06-13 09:14:10|9456.52|9456.52|9457.02|9457.02|9457.02|9457.02|9456.35|9456.35|0
1655111660000|2022-06-13 09:14:20|9456.56|9456.56|9455.82|9455.82|9456.56|9456.56|9455.82|9455.82|0
1655111670000|2022-06-13 09:14:30|9455.49|9455.49|9455.26|9455.26|9455.49|9455.49|9455.26|9455.26|0
1655111680000|2022-06-13 09:14:40|9454.93|9454.93|9455.03|9455.03|9455.03|9455.03|9454.93|9454.93|0
1655111690000|2022-06-13 09:14:50|9455.81|9455.81|9455.81|9455.81|9455.81|9455.81|9455.81|9455.81|0
1655111700000|2022-06-13 09:15:00|9456.26|9456.26|9456.26|9456.26|9456.26|9456.26|9456.26|9456.26|0
1655111710000|2022-06-13 09:15:10|9456.49|9456.49|9456.71|9456.71|9457.49|9457.49|9456.49|9456.49|0
1655111720000|2022-06-13 09:15:20|9457.03|9457.03|9457.03|9457.03|9457.03|9457.03|9457.03|9457.03|0
1655111730000|2022-06-13 09:15:30|9457.56|9457.56|9457.23|9457.23|9457.78|9457.78|9457.23|9457.23|0
1655111740000|2022-06-13 09:15:40|9457.46|9457.46|9457.46|9457.46|9457.46|9457.46|9457.46|9457.46|0
1655111750000|2022-06-13 09:15:50|9457.59|9457.59|9458.97|9458.97|9459.19|9459.19|9457.59|9457.59|0
1655111760000|2022-06-13 09:16:00|9459.19|9459.19|9459.07|9459.07|9459.19|9459.19|9458.95|9458.95|0
1655111770000|2022-06-13 09:16:10|9459|9459|9459|9459|9459|9459|9459|9459|0
1655111790000|2022-06-13 09:16:30|9459.23|9459.23|9459.27|9459.27|9459.27|9459.27|9458.97|9458.97|0
1655111800000|2022-06-13 09:16:40|9459.5|9459.5|9459.75|9459.75|9459.75|9459.75|9459.5|9459.5|0
1655111810000|2022-06-13 09:16:50|9458.74|9458.74|9458.74|9458.74|9458.74|9458.74|9458.74|9458.74|0
1655111820000|2022-06-13 09:17:00|9458.39|9458.39|9457.21|9457.21|9458.43|9458.43|9457.21|9457.21|0
1655111830000|2022-06-13 09:17:10|9457.11|9457.11|9456.17|9456.17|9457.11|9457.11|9455.94|9455.94|0
1655111840000|2022-06-13 09:17:20|9456.27|9456.27|9456.49|9456.49|9456.49|9456.49|9456.27|9456.27|0
1655111870000|2022-06-13 09:17:50|9455.17|9455.17|9450.79|9450.79|9455.17|9455.17|9450.57|9450.57|0
1655111880000|2022-06-13 09:18:00|9450.61|9450.61|9450.38|9450.38|9450.7|9450.7|9450.38|9450.38|0
1655111890000|2022-06-13 09:18:10|9450.05|9450.05|9447.85|9447.85|9450.05|9450.05|9447.85|9447.85|0
1655111900000|2022-06-13 09:18:20|9447.6|9447.6|9447.82|9447.82|9447.82|9447.82|9447.6|9447.6|0
1655111910000|2022-06-13 09:18:30|9448.05|9448.05|9447.41|9447.41|9448.05|9448.05|9447.41|9447.41|0
1655111930000|2022-06-13 09:18:50|9447.19|9447.19|9447.25|9447.25|9447.25|9447.25|9447.19|9447.19|0
1655111940000|2022-06-13 09:19:00|9447.39|9447.39|9447.3|9447.3|9447.39|9447.39|9447.2|9447.2|0
1655111950000|2022-06-13 09:19:10|9447.21|9447.21|9447.21|9447.21|9447.21|9447.21|9447.21|9447.21|0
1655111960000|2022-06-13 09:19:20|9446.98|9446.98|9446.98|9446.98|9446.98|9446.98|9446.98|9446.98|0
1655111970000|2022-06-13 09:19:30|9446.64|9446.64|9446.64|9446.64|9446.64|9446.64|9446.64|9446.64|0
1655111980000|2022-06-13 09:19:40|9447.35|9447.35|9449.14|9449.14|9449.14|9449.14|9447.17|9447.17|0
1655111990000|2022-06-13 09:19:50|9449.75|9449.75|9449.75|9449.75|9449.75|9449.75|9449.75|9449.75|0
1655112000000|2022-06-13 09:20:00|9449.53|9449.53|9450.37|9450.37|9450.65|9450.65|9449.53|9449.53|0
1655112010000|2022-06-13 09:20:10|9451.06|9451.06|9451.32|9451.32|9451.32|9451.32|9451.06|9451.06|0
1655112040000|2022-06-13 09:20:40|9452.1|9452.1|9453.2|9453.2|9453.2|9453.2|9452.1|9452.1|0
1655112050000|2022-06-13 09:20:50|9453.43|9453.43|9453.69|9453.69|9453.76|9453.76|9453.43|9453.43|0
1655112060000|2022-06-13 09:21:00|9454.55|9454.55|9455.23|9455.23|9455.23|9455.23|9454.55|9454.55|0
1655112080000|2022-06-13 09:21:20|9454.99|9454.99|9455.22|9455.22|9455.22|9455.22|9454.99|9454.99|0
1655112090000|2022-06-13 09:21:30|9455.45|9455.45|9455.45|9455.45|9455.45|9455.45|9455.45|9455.45|0
1655112100000|2022-06-13 09:21:40|9456.24|9456.24|9458.03|9458.03|9458.03|9458.03|9456.24|9456.24|0
1655112120000|2022-06-13 09:22:00|9457.93|9457.93|9457.55|9457.55|9458.03|9458.03|9457.55|9457.55|0
1655112130000|2022-06-13 09:22:10|9458.01|9458.01|9458.23|9458.23|9458.23|9458.23|9458.01|9458.01|0
1655112140000|2022-06-13 09:22:20|9458|9458|9458.32|9458.32|9458.32|9458.32|9458|9458|0
1655112150000|2022-06-13 09:22:30|9458.75|9458.75|9459.04|9459.04|9459.04|9459.04|9458.75|9458.75|0
1655112160000|2022-06-13 09:22:40|9458.69|9458.69|9458.99|9458.99|9458.99|9458.99|9458.46|9458.46|0
1655112170000|2022-06-13 09:22:50|9459.12|9459.12|9459.84|9459.84|9459.84|9459.84|9459.12|9459.12|0
1655112180000|2022-06-13 09:23:00|9459.72|9459.72|9459.84|9459.84|9459.84|9459.84|9459.72|9459.72|0
1655112190000|2022-06-13 09:23:10|9459.56|9459.56|9459.39|9459.39|9459.66|9459.66|9459.29|9459.29|0
1655112200000|2022-06-13 09:23:20|9459.56|9459.56|9459.66|9459.66|9459.66|9459.66|9459.56|9459.56|0
1655112230000|2022-06-13 09:23:50|9459.89|9459.89|9459.23|9459.23|9459.89|9459.89|9459.23|9459.23|0
1655112240000|2022-06-13 09:24:00|9460.1|9460.1|9459.75|9459.75|9460.1|9460.1|9459.75|9459.75|0
1655112250000|2022-06-13 09:24:10|9459.32|9459.32|9459.45|9459.45|9459.45|9459.45|9459.32|9459.32|0
1655112270000|2022-06-13 09:24:30|9459.69|9459.69|9460.01|9460.01|9460.09|9460.09|9459.69|9459.69|0
1655112280000|2022-06-13 09:24:40|9460.09|9460.09|9459.66|9459.66|9460.09|9460.09|9459.66|9459.66|0
1655112290000|2022-06-13 09:24:50|9459.47|9459.47|9459.47|9459.47|9459.47|9459.47|9459.47|9459.47|0
1655112300000|2022-06-13 09:25:00|9459.25|9459.25|9459.25|9459.25|9459.25|9459.25|9459.25|9459.25|0
1655112320000|2022-06-13 09:25:20|9459.35|9459.35|9457.78|9457.78|9459.35|9459.35|9457.78|9457.78|0
1655112340000|2022-06-13 09:25:40|9457.59|9457.59|9457.88|9457.88|9457.88|9457.88|9457.59|9457.59|0
1655112350000|2022-06-13 09:25:50|9457.45|9457.45|9456.57|9456.57|9457.45|9457.45|9456.57|9456.57|0
1655112360000|2022-06-13 09:26:00|9456.71|9456.71|9456.78|9456.78|9456.78|9456.78|9456.71|9456.71|0
1655112370000|2022-06-13 09:26:10|9457|9457|9457|9457|9457|9457|9457|9457|0
1655112380000|2022-06-13 09:26:20|9456.2|9456.2|9456.2|9456.2|9456.2|9456.2|9456.2|9456.2|0
1655112390000|2022-06-13 09:26:30|9456.37|9456.37|9455.91|9455.91|9456.45|9456.45|9455.91|9455.91|0
1655112400000|2022-06-13 09:26:40|9453.91|9453.91|9452.19|9452.19|9453.91|9453.91|9452|9452|0
1655112410000|2022-06-13 09:26:50|9451.75|9451.75|9451.75|9451.75|9451.75|9451.75|9451.75|9451.75|0
1655112420000|2022-06-13 09:27:00|9450.61|9450.61|9450.7|9450.7|9450.7|9450.7|9450.61|9450.61|0
1655112430000|2022-06-13 09:27:10|9450.33|9450.33|9450.1|9450.1|9450.33|9450.33|9450.1|9450.1|0
1655112450000|2022-06-13 09:27:30|9448.17|9448.17|9447.61|9447.61|9448.54|9448.54|9447.61|9447.61|0
1655112460000|2022-06-13 09:27:40|9447.38|9447.38|9447.16|9447.16|9447.38|9447.38|9447.16|9447.16|0
1655112470000|2022-06-13 09:27:50|9447.39|9447.39|9446.9|9446.9|9447.69|9447.69|9446.9|9446.9|0
1655112480000|2022-06-13 09:28:00|9447.58|9447.58|9447.58|9447.58|9447.58|9447.58|9447.58|9447.58|0
1655112490000|2022-06-13 09:28:10|9447.35|9447.35|9447.35|9447.35|9447.35|9447.35|9447.35|9447.35|0
1655112500000|2022-06-13 09:28:20|9447.19|9447.19|9448.5|9448.5|9448.5|9448.5|9447.02|9447.02|0
1655112510000|2022-06-13 09:28:30|9446.94|9446.94|9447.16|9447.16|9447.16|9447.16|9446.94|9446.94|0
1655112520000|2022-06-13 09:28:40|9447.09|9447.09|9447.24|9447.24|9447.99|9447.99|9447.09|9447.09|0
1655112540000|2022-06-13 09:29:00|9448.8|9448.8|9448.8|9448.8|9448.8|9448.8|9448.8|9448.8|0
1655112580000|2022-06-13 09:29:40|9448.73|9448.73|9448.73|9448.73|9448.73|9448.73|9448.73|9448.73|0
1655112590000|2022-06-13 09:29:50|9448.35|9448.35|9448.07|9448.07|9448.35|9448.35|9448.07|9448.07|0
1655112600000|2022-06-13 09:30:00|9448.72|9448.72|9448.28|9448.28|9448.72|9448.72|9448.28|9448.28|0
1655112610000|2022-06-13 09:30:10|9447.98|9447.98|9447.65|9447.65|9447.98|9447.98|9447.65|9447.65|0
1655112620000|2022-06-13 09:30:20|9447.79|9447.79|9447.79|9447.79|9447.79|9447.79|9447.79|9447.79|0
1655112650000|2022-06-13 09:30:50|9448.11|9448.11|9449.27|9449.27|9449.27|9449.27|9448.11|9448.11|0
1655112660000|2022-06-13 09:31:00|9449.45|9449.45|9449.45|9449.45|9449.45|9449.45|9449.45|9449.45|0
1655112670000|2022-06-13 09:31:10|9448.54|9448.54|9449.98|9449.98|9449.98|9449.98|9448.54|9448.54|0
1655112680000|2022-06-13 09:31:20|9449.76|9449.76|9449.76|9449.76|9449.76|9449.76|9449.76|9449.76|0
1655112700000|2022-06-13 09:31:40|9449.92|9449.92|9449.92|9449.92|9449.92|9449.92|9449.92|9449.92|0
1655112730000|2022-06-13 09:32:10|9450.01|9450.01|9449.41|9449.41|9450.09|9450.09|9449.41|9449.41|0
1655112740000|2022-06-13 09:32:20|9449.64|9449.64|9449.91|9449.91|9449.91|9449.91|9449.48|9449.48|0
1655112750000|2022-06-13 09:32:30|9449.69|9449.69|9447.16|9447.16|9449.69|9449.69|9447.16|9447.16|0
1655112760000|2022-06-13 09:32:40|9446.98|9446.98|9446.55|9446.55|9446.98|9446.98|9446.55|9446.55|0
1655112770000|2022-06-13 09:32:50|9446.32|9446.32|9444.04|9444.04|9446.72|9446.72|9444.04|9444.04|0
1655112780000|2022-06-13 09:33:00|9444.13|9444.13|9443.56|9443.56|9444.13|9444.13|9443.26|9443.26|0
1655112800000|2022-06-13 09:33:20|9443.71|9443.71|9443.71|9443.71|9443.71|9443.71|9443.71|9443.71|0
1655112810000|2022-06-13 09:33:30|9443.64|9443.64|9443.71|9443.71|9443.71|9443.71|9443.64|9443.64|0
1655112820000|2022-06-13 09:33:40|9443.64|9443.64|9441.61|9441.61|9443.64|9443.64|9441.61|9441.61|0
1655112840000|2022-06-13 09:34:00|9441.49|9441.49|9441.49|9441.49|9441.49|9441.49|9441.49|9441.49|0
1655112860000|2022-06-13 09:34:20|9441.27|9441.27|9440.76|9440.76|9441.27|9441.27|9440.76|9440.76|0
1655112870000|2022-06-13 09:34:30|9440.89|9440.89|9440.89|9440.89|9440.89|9440.89|9440.89|9440.89|0
1655112880000|2022-06-13 09:34:40|9441.02|9441.02|9440.01|9440.01|9441.02|9441.02|9440.01|9440.01|0
1655112890000|2022-06-13 09:34:50|9440.79|9440.79|9443.76|9443.76|9443.76|9443.76|9440.79|9440.79|0
1655112900000|2022-06-13 09:35:00|9444.11|9444.11|9459.45|9459.45|9468.3|9468.3|9444.11|9444.11|0
1655112910000|2022-06-13 09:35:10|9459|9459|9457.17|9457.17|9459|9459|9457.17|9457.17|0
1655112920000|2022-06-13 09:35:20|9456.74|9456.74|9456.13|9456.13|9457.32|9457.32|9456.13|9456.13|0
1655112930000|2022-06-13 09:35:30|9455.71|9455.71|9455.06|9455.06|9455.71|9455.71|9455.06|9455.06|0
1655112940000|2022-06-13 09:35:40|9452.71|9452.71|9452.57|9452.57|9452.71|9452.71|9452.57|9452.57|0
1655112950000|2022-06-13 09:35:50|9450.82|9450.82|9451.21|9451.21|9451.21|9451.21|9450.77|9450.77|0
1655112960000|2022-06-13 09:36:00|9451.2|9451.2|9451.24|9451.24|9451.24|9451.24|9451.11|9451.11|0
1655112970000|2022-06-13 09:36:10|9451.06|9451.06|9450.71|9450.71|9451.06|9451.06|9450.71|9450.71|0
1655112980000|2022-06-13 09:36:20|9450.48|9450.48|9450.48|9450.48|9450.48|9450.48|9450.48|9450.48|0
1655112990000|2022-06-13 09:36:30|9450.58|9450.58|9451.03|9451.03|9451.03|9451.03|9450.58|9450.58|0
1655113010000|2022-06-13 09:36:50|9450.39|9450.39|9447.55|9447.55|9450.39|9450.39|9447.55|9447.55|0
1655113020000|2022-06-13 09:37:00|9449.11|9449.11|9448.68|9448.68|9449.18|9449.18|9448.68|9448.68|0
1655113030000|2022-06-13 09:37:10|9447.64|9447.64|9446.1|9446.1|9447.64|9447.64|9446.1|9446.1|0
1655113040000|2022-06-13 09:37:20|9445.62|9445.62|9445.62|9445.62|9445.62|9445.62|9445.62|9445.62|0
1655113070000|2022-06-13 09:37:50|9445.78|9445.78|9446.1|9446.1|9446.1|9446.1|9445.78|9445.78|0
1655113080000|2022-06-13 09:38:00|9446.01|9446.01|9446.01|9446.01|9446.01|9446.01|9446.01|9446.01|0
1655113090000|2022-06-13 09:38:10|9446.34|9446.34|9446.01|9446.01|9446.34|9446.34|9446.01|9446.01|0
1655113110000|2022-06-13 09:38:30|9446.34|9446.34|9446.34|9446.34|9446.34|9446.34|9446.34|9446.34|0
1655113150000|2022-06-13 09:39:10|9446.79|9446.79|9446.57|9446.57|9446.79|9446.79|9446.57|9446.57|0
1655113160000|2022-06-13 09:39:20|9446.89|9446.89|9446.89|9446.89|9446.89|9446.89|9446.89|9446.89|0
1655113190000|2022-06-13 09:39:50|9446.02|9446.02|9446.02|9446.02|9446.02|9446.02|9445.59|9445.59|0
1655113200000|2022-06-13 09:40:00|9445.94|9445.94|9445.79|9445.79|9445.94|9445.94|9445.79|9445.79|0
1655113210000|2022-06-13 09:40:10|9445.66|9445.66|9445.66|9445.66|9445.66|9445.66|9445.66|9445.66|0
1655113220000|2022-06-13 09:40:20|9445.89|9445.89|9447.19|9447.19|9447.19|9447.19|9445.89|9445.89|0
1655113230000|2022-06-13 09:40:30|9447.57|9447.57|9447.81|9447.81|9447.81|9447.81|9447.44|9447.44|0
1655113250000|2022-06-13 09:40:50|9448.18|9448.18|9448.18|9448.18|9448.18|9448.18|9448.18|9448.18|0
1655113260000|2022-06-13 09:41:00|9448.33|9448.33|9449.64|9449.64|9449.64|9449.64|9448.33|9448.33|0
1655113270000|2022-06-13 09:41:10|9450.31|9450.31|9450.31|9450.31|9450.31|9450.31|9450.31|9450.31|0
1655113280000|2022-06-13 09:41:20|9449.44|9449.44|9451.01|9451.01|9451.01|9451.01|9449.44|9449.44|0
1655113290000|2022-06-13 09:41:30|9450.55|9450.55|9449.06|9449.06|9450.55|9450.55|9449.06|9449.06|0
1655113300000|2022-06-13 09:41:40|9448.57|9448.57|9445.32|9445.32|9448.57|9448.57|9445.32|9445.32|0
1655113320000|2022-06-13 09:42:00|9445|9445|9444.74|9444.74|9445|9445|9444.74|9444.74|0
1655113330000|2022-06-13 09:42:10|9444.38|9444.38|9444.38|9444.38|9444.38|9444.38|9444.38|9444.38|0
1655113340000|2022-06-13 09:42:20|9442.03|9442.03|9437.8|9437.8|9442.03|9442.03|9437.8|9437.8|0
1655113350000|2022-06-13 09:42:30|9436.28|9436.28|9435.7|9435.7|9436.28|9436.28|9435.7|9435.7|0
1655113360000|2022-06-13 09:42:40|9435.47|9435.47|9432.78|9432.78|9435.47|9435.47|9432.78|9432.78|0
1655113370000|2022-06-13 09:42:50|9432.69|9432.69|9432.79|9432.79|9432.79|9432.79|9432.35|9432.35|0
1655113380000|2022-06-13 09:43:00|9432.91|9432.91|9433.24|9433.24|9433.24|9433.24|9432.91|9432.91|0
1655113400000|2022-06-13 09:43:20|9434.02|9434.02|9434.21|9434.21|9434.21|9434.21|9434.02|9434.02|0
1655113410000|2022-06-13 09:43:30|9435.49|9435.49|9435.49|9435.49|9435.49|9435.49|9435.49|9435.49|0
1655113420000|2022-06-13 09:43:40|9433.93|9433.93|9434.71|9434.71|9434.71|9434.71|9433.93|9433.93|0
1655113430000|2022-06-13 09:43:50|9435.16|9435.16|9435.29|9435.29|9435.52|9435.52|9435.16|9435.16|0
1655113440000|2022-06-13 09:44:00|9435.53|9435.53|9435.53|9435.53|9435.53|9435.53|9435.53|9435.53|0
1655113450000|2022-06-13 09:44:10|9435.09|9435.09|9435.09|9435.09|9435.09|9435.09|9435.09|9435.09|0
1655113460000|2022-06-13 09:44:20|9435.47|9435.47|9436.34|9436.34|9436.34|9436.34|9435.47|9435.47|0
1655113470000|2022-06-13 09:44:30|9436.67|9436.67|9436.58|9436.58|9436.67|9436.67|9436.58|9436.58|0
1655113490000|2022-06-13 09:44:50|9436.46|9436.46|9436.46|9436.46|9436.46|9436.46|9436.46|9436.46|0
1655113500000|2022-06-13 09:45:00|9435.98|9435.98|9435.98|9435.98|9435.98|9435.98|9435.98|9435.98|0
1655113510000|2022-06-13 09:45:10|9435.76|9435.76|9432.48|9432.48|9435.76|9435.76|9432.48|9432.48|0
1655113520000|2022-06-13 09:45:20|9433.26|9433.26|9432.32|9432.32|9433.59|9433.59|9432.09|9432.09|0
1655113530000|2022-06-13 09:45:30|9432.64|9432.64|9432.64|9432.64|9432.64|9432.64|9432.64|9432.64|0
1655113540000|2022-06-13 09:45:40|9432.74|9432.74|9432.58|9432.58|9432.74|9432.74|9432.58|9432.58|0
1655113550000|2022-06-13 09:45:50|9433.02|9433.02|9433.02|9433.02|9433.02|9433.02|9433.02|9433.02|0
1655113560000|2022-06-13 09:46:00|9432.69|9432.69|9432.11|9432.11|9432.69|9432.69|9432.11|9432.11|0
1655113570000|2022-06-13 09:46:10|9431.84|9431.84|9432.39|9432.39|9432.39|9432.39|9431.77|9431.77|0
1655113600000|2022-06-13 09:46:40|9430.82|9430.82|9431.6|9431.6|9431.6|9431.6|9430.82|9430.82|0
1655113640000|2022-06-13 09:47:20|9431.28|9431.28|9431.46|9431.46|9431.46|9431.46|9431.28|9431.28|0
1655113650000|2022-06-13 09:47:30|9432.14|9432.14|9431.75|9431.75|9432.14|9432.14|9431.75|9431.75|0
1655113670000|2022-06-13 09:47:50|9431.97|9431.97|9431.97|9431.97|9431.97|9431.97|9431.97|9431.97|0
1655113690000|2022-06-13 09:48:10|9431.77|9431.77|9431.99|9431.99|9431.99|9431.99|9431.77|9431.77|0
1655113700000|2022-06-13 09:48:20|9431.61|9431.61|9431.38|9431.38|9431.61|9431.61|9431.38|9431.38|0
1655113720000|2022-06-13 09:48:40|9431.74|9431.74|9431.74|9431.74|9431.74|9431.74|9431.74|9431.74|0
1655113730000|2022-06-13 09:48:50|9433.31|9433.31|9435.54|9435.54|9435.56|9435.56|9433.31|9433.31|0
1655113740000|2022-06-13 09:49:00|9435.32|9435.32|9435.32|9435.32|9435.32|9435.32|9435.32|9435.32|0
1655113750000|2022-06-13 09:49:10|9435.4|9435.4|9435.4|9435.4|9435.4|9435.4|9435.4|9435.4|0
1655113760000|2022-06-13 09:49:20|9436.36|9436.36|9436.19|9436.19|9436.36|9436.36|9436.19|9436.19|0
1655113770000|2022-06-13 09:49:30|9437.03|9437.03|9437.03|9437.03|9437.03|9437.03|9437.03|9437.03|0
1655113780000|2022-06-13 09:49:40|9437.42|9437.42|9437.84|9437.84|9438.07|9438.07|9437.29|9437.29|0
1655113790000|2022-06-13 09:49:50|9438.17|9438.17|9438.3|9438.3|9438.3|9438.3|9438.17|9438.17|0
1655113800000|2022-06-13 09:50:00|9438.52|9438.52|9438.61|9438.61|9438.61|9438.61|9438.52|9438.52|0
1655113820000|2022-06-13 09:50:20|9438.47|9438.47|9438.47|9438.47|9438.47|9438.47|9438.47|9438.47|0
1655113830000|2022-06-13 09:50:30|9438.84|9438.84|9438.84|9438.84|9438.84|9438.84|9438.84|9438.84|0
1655113840000|2022-06-13 09:50:40|9438.63|9438.63|9438.63|9438.63|9438.63|9438.63|9438.63|9438.63|0
1655113850000|2022-06-13 09:50:50|9438.86|9438.86|9438.86|9438.86|9438.86|9438.86|9438.86|9438.86|0
1655113860000|2022-06-13 09:51:00|9439.03|9439.03|9438.86|9438.86|9439.03|9439.03|9438.86|9438.86|0
1655113870000|2022-06-13 09:51:10|9439.64|9439.64|9439.64|9439.64|9439.64|9439.64|9439.64|9439.64|0
1655113880000|2022-06-13 09:51:20|9439.38|9439.38|9437.92|9437.92|9439.38|9439.38|9437.92|9437.92|0
1655113900000|2022-06-13 09:51:40|9437.83|9437.83|9437.83|9437.83|9437.83|9437.83|9437.83|9437.83|0
1655113910000|2022-06-13 09:51:50|9438.27|9438.27|9438.38|9438.38|9438.44|9438.44|9438.22|9438.22|0
1655113920000|2022-06-13 09:52:00|9438.83|9438.83|9439.27|9439.27|9439.27|9439.27|9438.83|9438.83|0
1655113930000|2022-06-13 09:52:10|9439.17|9439.17|9439.17|9439.17|9439.17|9439.17|9439.17|9439.17|0
1655113940000|2022-06-13 09:52:20|9439.27|9439.27|9439.27|9439.27|9439.27|9439.27|9439.27|9439.27|0
1655113960000|2022-06-13 09:52:40|9439.47|9439.47|9440.21|9440.21|9440.21|9440.21|9439.47|9439.47|0
1655113970000|2022-06-13 09:52:50|9440.36|9440.36|9440.21|9440.21|9440.36|9440.36|9440.21|9440.21|0
1655113980000|2022-06-13 09:53:00|9440.36|9440.36|9440.51|9440.51|9440.51|9440.51|9440.36|9440.36|0
1655113990000|2022-06-13 09:53:10|9440.07|9440.07|9440.07|9440.07|9440.07|9440.07|9440.07|9440.07|0
1655114000000|2022-06-13 09:53:20|9439.75|9439.75|9439.48|9439.48|9439.75|9439.75|9439|9439|0
1655114010000|2022-06-13 09:53:30|9439.04|9439.04|9437.3|9437.3|9439.04|9439.04|9437.3|9437.3|0
1655114020000|2022-06-13 09:53:40|9437.52|9437.52|9437.52|9437.52|9437.52|9437.52|9437.52|9437.52|0
1655114030000|2022-06-13 09:53:50|9437.77|9437.77|9437.77|9437.77|9437.77|9437.77|9437.77|9437.77|0
1655114040000|2022-06-13 09:54:00|9437.61|9437.61|9436.83|9436.83|9437.61|9437.61|9436.83|9436.83|0
1655114060000|2022-06-13 09:54:20|9436.37|9436.37|9436.15|9436.15|9436.37|9436.37|9435.93|9435.93|0
1655114080000|2022-06-13 09:54:40|9435.9|9435.9|9435.9|9435.9|9435.9|9435.9|9435.9|9435.9|0
1655114090000|2022-06-13 09:54:50|9435.44|9435.44|9435.44|9435.44|9435.44|9435.44|9435.44|9435.44|0
1655114110000|2022-06-13 09:55:10|9434.59|9434.59|9431.4|9431.4|9434.59|9434.59|9431.4|9431.4|0
1655114140000|2022-06-13 09:55:40|9431.31|9431.31|9431.21|9431.21|9431.31|9431.31|9431.21|9431.21|0
1655114150000|2022-06-13 09:55:50|9431.69|9431.69|9431.69|9431.69|9431.69|9431.69|9431.69|9431.69|0
1655114160000|2022-06-13 09:56:00|9432.72|9432.72|9431.58|9431.58|9432.89|9432.89|9431.58|9431.58|0
1655114170000|2022-06-13 09:56:10|9431.79|9431.79|9431.79|9431.79|9431.79|9431.79|9431.79|9431.79|0
1655114180000|2022-06-13 09:56:20|9431.87|9431.87|9431.87|9431.87|9431.87|9431.87|9431.87|9431.87|0
1655114210000|2022-06-13 09:56:50|9431.09|9431.09|9431.91|9431.91|9431.98|9431.98|9431.09|9431.09|0
1655114220000|2022-06-13 09:57:00|9432.05|9432.05|9432.05|9432.05|9432.05|9432.05|9432.05|9432.05|0
1655114230000|2022-06-13 09:57:10|9432.19|9432.19|9432.19|9432.19|9432.19|9432.19|9432.19|9432.19|0
1655114250000|2022-06-13 09:57:30|9431.97|9431.97|9431.97|9431.97|9431.97|9431.97|9431.97|9431.97|0
1655114290000|2022-06-13 09:58:10|9431.74|9431.74|9431.74|9431.74|9431.74|9431.74|9431.74|9431.74|0
1655114300000|2022-06-13 09:58:20|9432|9432|9432|9432|9432|9432|9432|9432|0
1655114310000|2022-06-13 09:58:30|9431.78|9431.78|9432.16|9432.16|9432.16|9432.16|9431.78|9431.78|0
1655114330000|2022-06-13 09:58:50|9431.84|9431.84|9431.84|9431.84|9431.84|9431.84|9431.84|9431.84|0
1655114340000|2022-06-13 09:59:00|9432.58|9432.58|9431.09|9431.09|9432.58|9432.58|9431.09|9431.09|0
1655114360000|2022-06-13 09:59:20|9430.91|9430.91|9431.13|9431.13|9431.13|9431.13|9430.91|9430.91|0
1655114370000|2022-06-13 09:59:30|9430.22|9430.22|9429.18|9429.18|9430.22|9430.22|9429.18|9429.18|0
1655114380000|2022-06-13 09:59:40|9428.54|9428.54|9429.32|9429.32|9429.32|9429.32|9428.54|9428.54|0
1655114390000|2022-06-13 09:59:50|9429.1|9429.1|9429.1|9429.1|9429.1|9429.1|9429.1|9429.1|0
1655114400000|2022-06-13 10:00:00|9429.88|9429.88|9430.07|9430.07|9430.07|9430.07|9429.88|9429.88|0
1655114410000|2022-06-13 10:00:10|9429.36|9429.36|9427.19|9427.19|9429.36|9429.36|9427.19|9427.19|0
1655114420000|2022-06-13 10:00:20|9427.87|9427.87|9427.6|9427.6|9427.87|9427.87|9427.6|9427.6|0
1655114430000|2022-06-13 10:00:30|9427.83|9427.83|9428.51|9428.51|9428.51|9428.51|9427.83|9427.83|0
1655114440000|2022-06-13 10:00:40|9428.74|9428.74|9429.95|9429.95|9429.95|9429.95|9428.74|9428.74|0
1655114450000|2022-06-13 10:00:50|9429.69|9429.69|9428.26|9428.26|9429.69|9429.69|9427.9|9427.9|0
1655114460000|2022-06-13 10:01:00|9428.03|9428.03|9427.95|9427.95|9428.03|9428.03|9427.95|9427.95|0
1655114470000|2022-06-13 10:01:10|9428.44|9428.44|9428.52|9428.52|9428.52|9428.52|9428.3|9428.3|0
1655114480000|2022-06-13 10:01:20|9428.61|9428.61|9428.61|9428.61|9428.61|9428.61|9428.61|9428.61|0
1655114500000|2022-06-13 10:01:40|9429.39|9429.39|9429.39|9429.39|9429.39|9429.39|9429.39|9429.39|0
1655114510000|2022-06-13 10:01:50|9429.17|9429.17|9429.4|9429.4|9429.4|9429.4|9429.17|9429.17|0
1655114520000|2022-06-13 10:02:00|9429.17|9429.17|9428.95|9428.95|9429.17|9429.17|9428.95|9428.95|0
1655114530000|2022-06-13 10:02:10|9428.5|9428.5|9425.93|9425.93|9428.5|9428.5|9425.93|9425.93|0
1655114540000|2022-06-13 10:02:20|9425.71|9425.71|9424.43|9424.43|9425.71|9425.71|9424.43|9424.43|0
1655114560000|2022-06-13 10:02:40|9424.18|9424.18|9424.45|9424.45|9424.45|9424.45|9424.18|9424.18|0
1655114570000|2022-06-13 10:02:50|9424.67|9424.67|9424.74|9424.74|9424.74|9424.74|9424.67|9424.67|0
1655114580000|2022-06-13 10:03:00|9424.81|9424.81|9424.81|9424.81|9424.81|9424.81|9424.81|9424.81|0
1655114600000|2022-06-13 10:03:20|9424.58|9424.58|9424.58|9424.58|9424.58|9424.58|9424.58|9424.58|0
1655114610000|2022-06-13 10:03:30|9424.81|9424.81|9425.02|9425.02|9425.4|9425.4|9424.66|9424.66|0
1655114620000|2022-06-13 10:03:40|9424.85|9424.85|9424.98|9424.98|9424.98|9424.98|9424.38|9424.38|0
1655114630000|2022-06-13 10:03:50|9425.93|9425.93|9425.93|9425.93|9425.93|9425.93|9425.93|9425.93|0
1655114640000|2022-06-13 10:04:00|9425.58|9425.58|9425.53|9425.53|9425.58|9425.58|9425.53|9425.53|0
1655114650000|2022-06-13 10:04:10|9425.48|9425.48|9425.48|9425.48|9425.48|9425.48|9425.48|9425.48|0
1655114660000|2022-06-13 10:04:20|9426.39|9426.39|9426.17|9426.17|9426.39|9426.39|9426.17|9426.17|0
1655114680000|2022-06-13 10:04:40|9425.94|9425.94|9425.94|9425.94|9425.94|9425.94|9425.94|9425.94|0
1655114700000|2022-06-13 10:05:00|9426.17|9426.17|9426.04|9426.04|9426.17|9426.17|9426.04|9426.04|0
1655114710000|2022-06-13 10:05:10|9426.2|9426.2|9427.99|9427.99|9427.99|9427.99|9426.2|9426.2|0
1655114720000|2022-06-13 10:05:20|9427.86|9427.86|9427.63|9427.63|9428.06|9428.06|9427.63|9427.63|0
1655114730000|2022-06-13 10:05:30|9427.58|9427.58|9427.58|9427.58|9427.58|9427.58|9427.58|9427.58|0
1655114740000|2022-06-13 10:05:40|9427.35|9427.35|9427.35|9427.35|9427.35|9427.35|9427.35|9427.35|0
1655114750000|2022-06-13 10:05:50|9427.13|9427.13|9427.13|9427.13|9427.13|9427.13|9427.13|9427.13|0
1655114760000|2022-06-13 10:06:00|9427.35|9427.35|9427.13|9427.13|9427.35|9427.35|9427.13|9427.13|0
1655114780000|2022-06-13 10:06:20|9427.46|9427.46|9427.69|9427.69|9427.69|9427.69|9427.46|9427.46|0
1655114790000|2022-06-13 10:06:30|9427.91|9427.91|9430.56|9430.56|9430.56|9430.56|9427.91|9427.91|0
1655114800000|2022-06-13 10:06:40|9431|9431|9432.31|9432.31|9432.31|9432.31|9431|9431|0
1655114810000|2022-06-13 10:06:50|9433.28|9433.28|9435.54|9435.54|9435.54|9435.54|9433.28|9433.28|0
1655114820000|2022-06-13 10:07:00|9435.62|9435.62|9438.95|9438.95|9439.27|9439.27|9435.62|9435.62|0
1655114830000|2022-06-13 10:07:10|9439.14|9439.14|9441.07|9441.07|9441.07|9441.07|9439.14|9439.14|0
1655114840000|2022-06-13 10:07:20|9441.16|9441.16|9441.41|9441.41|9441.41|9441.41|9441.16|9441.16|0
1655114850000|2022-06-13 10:07:30|9441.63|9441.63|9441.76|9441.76|9442.09|9442.09|9441.63|9441.63|0
1655114860000|2022-06-13 10:07:40|9442.49|9442.49|9442.49|9442.49|9442.49|9442.49|9442.49|9442.49|0
1655114870000|2022-06-13 10:07:50|9442.89|9442.89|9442.89|9442.89|9442.89|9442.89|9442.89|9442.89|0
1655114880000|2022-06-13 10:08:00|9443.12|9443.12|9445.61|9445.61|9445.61|9445.61|9443.12|9443.12|0
1655114890000|2022-06-13 10:08:10|9446.04|9446.04|9446.29|9446.29|9446.29|9446.29|9446.04|9446.04|0
1655114910000|2022-06-13 10:08:30|9446.94|9446.94|9444.22|9444.22|9446.94|9446.94|9444.22|9444.22|0
1655114920000|2022-06-13 10:08:40|9444.72|9444.72|9444.85|9444.85|9444.85|9444.85|9444.47|9444.47|0
1655114940000|2022-06-13 10:09:00|9444.76|9444.76|9444.76|9444.76|9444.76|9444.76|9444.76|9444.76|0
1655114950000|2022-06-13 10:09:10|9445.2|9445.2|9446.25|9446.25|9446.25|9446.25|9445.2|9445.2|0
1655114970000|2022-06-13 10:09:30|9446.62|9446.62|9446.62|9446.62|9446.62|9446.62|9446.62|9446.62|0
1655114980000|2022-06-13 10:09:40|9447.47|9447.47|9447.47|9447.47|9447.47|9447.47|9447.47|9447.47|0
1655114990000|2022-06-13 10:09:50|9448.25|9448.25|9448.48|9448.48|9448.48|9448.48|9448.25|9448.25|0
1655115010000|2022-06-13 10:10:10|9448.55|9448.55|9448.55|9448.55|9448.55|9448.55|9448.55|9448.55|0
1655115020000|2022-06-13 10:10:20|9448.63|9448.63|9449.06|9449.06|9449.06|9449.06|9448.63|9448.63|0
1655115030000|2022-06-13 10:10:30|9449.28|9449.28|9449.28|9449.28|9449.5|9449.5|9449.28|9449.28|0
1655115040000|2022-06-13 10:10:40|9449.05|9449.05|9449.05|9449.05|9449.05|9449.05|9449.05|9449.05|0
1655115050000|2022-06-13 10:10:50|9449.49|9449.49|9449.71|9449.71|9449.71|9449.71|9449.49|9449.49|0
1655115070000|2022-06-13 10:11:10|9449.83|9449.83|9449.75|9449.75|9449.83|9449.83|9449.75|9449.75|0
1655115080000|2022-06-13 10:11:20|9449.83|9449.83|9449.83|9449.83|9449.83|9449.83|9449.83|9449.83|0
1655115090000|2022-06-13 10:11:30|9449.5|9449.5|9449.18|9449.18|9449.5|9449.5|9449.18|9449.18|0
1655115100000|2022-06-13 10:11:40|9448.95|9448.95|9448.95|9448.95|9448.95|9448.95|9448.95|9448.95|0
1655115130000|2022-06-13 10:12:10|9449.43|9449.43|9449.36|9449.36|9449.43|9449.43|9449.36|9449.36|0
1655115140000|2022-06-13 10:12:20|9450.14|9450.14|9450.24|9450.24|9450.24|9450.24|9450.14|9450.14|0
1655115150000|2022-06-13 10:12:30|9450.33|9450.33|9450.24|9450.24|9450.33|9450.33|9450.24|9450.24|0
1655115160000|2022-06-13 10:12:40|9450.66|9450.66|9450.66|9450.66|9450.66|9450.66|9450.66|9450.66|0
1655115170000|2022-06-13 10:12:50|9451.12|9451.12|9451.82|9451.82|9451.82|9451.82|9451.12|9451.12|0
1655115180000|2022-06-13 10:13:00|9452.25|9452.25|9452.04|9452.04|9452.25|9452.25|9452.04|9452.04|0
1655115200000|2022-06-13 10:13:20|9452.26|9452.26|9452.26|9452.26|9452.26|9452.26|9452.26|9452.26|0
1655115220000|2022-06-13 10:13:40|9453.82|9453.82|9453.82|9453.82|9453.82|9453.82|9453.82|9453.82|0
1655115230000|2022-06-13 10:13:50|9454.61|9454.61|9454.61|9454.61|9454.61|9454.61|9454.61|9454.61|0
1655115240000|2022-06-13 10:14:00|9454.98|9454.98|9455.05|9455.05|9455.05|9455.05|9454.98|9454.98|0
1655115250000|2022-06-13 10:14:10|9454.72|9454.72|9455.34|9455.34|9455.59|9455.59|9454.72|9454.72|0
1655115260000|2022-06-13 10:14:20|9455.57|9455.57|9456.01|9456.01|9456.01|9456.01|9455.57|9455.57|0
1655115270000|2022-06-13 10:14:30|9456.23|9456.23|9456.23|9456.23|9456.23|9456.23|9456.23|9456.23|0
1655115290000|2022-06-13 10:14:50|9456.47|9456.47|9457.33|9457.33|9457.33|9457.33|9456.47|9456.47|0
1655115300000|2022-06-13 10:15:00|9457.43|9457.43|9456.55|9456.55|9458.16|9458.16|9456.55|9456.55|0
1655115310000|2022-06-13 10:15:10|9457|9457|9457.35|9457.35|9457.35|9457.35|9457|9457|0
1655115320000|2022-06-13 10:15:20|9457.28|9457.28|9457.14|9457.14|9457.28|9457.28|9457.14|9457.14|0
1655115330000|2022-06-13 10:15:30|9457.42|9457.42|9455.72|9455.72|9457.42|9457.42|9455.72|9455.72|0
1655115380000|2022-06-13 10:16:20|9455.29|9455.29|9453.59|9453.59|9455.94|9455.94|9453.59|9453.59|0
1655115390000|2022-06-13 10:16:30|9453.47|9453.47|9452.69|9452.69|9453.47|9453.47|9452.69|9452.69|0
1655115400000|2022-06-13 10:16:40|9452.51|9452.51|9450.31|9450.31|9452.51|9452.51|9450.31|9450.31|0
1655115410000|2022-06-13 10:16:50|9450.09|9450.09|9449.87|9449.87|9450.09|9450.09|9449.87|9449.87|0
1655115420000|2022-06-13 10:17:00|9449.69|9449.69|9449.47|9449.47|9449.69|9449.69|9449.25|9449.25|0
1655115430000|2022-06-13 10:17:10|9449.7|9449.7|9450.14|9450.14|9450.14|9450.14|9449.7|9449.7|0
1655115460000|2022-06-13 10:17:40|9449.91|9449.91|9450.14|9450.14|9450.14|9450.14|9449.91|9449.91|0
1655115470000|2022-06-13 10:17:50|9449.91|9449.91|9449.91|9449.91|9449.91|9449.91|9449.68|9449.68|0
1655115490000|2022-06-13 10:18:10|9449.78|9449.78|9448.33|9448.33|9449.78|9449.78|9448.33|9448.33|0
1655115500000|2022-06-13 10:18:20|9448.56|9448.56|9448.41|9448.41|9448.56|9448.56|9448.41|9448.41|0
1655115510000|2022-06-13 10:18:30|9446.37|9446.37|9443.91|9443.91|9446.37|9446.37|9443.91|9443.91|0
1655115540000|2022-06-13 10:19:00|9443.54|9443.54|9443.41|9443.41|9443.54|9443.54|9443.29|9443.29|0
1655115570000|2022-06-13 10:19:30|9443.24|9443.24|9443.24|9443.24|9443.24|9443.24|9443.24|9443.24|0
1655115600000|2022-06-13 10:20:00|9443.17|9443.17|9443.55|9443.55|9443.55|9443.55|9443.1|9443.1|0
1655115610000|2022-06-13 10:20:10|9443.78|9443.78|9443.55|9443.55|9444|9444|9443.55|9443.55|0
1655115660000|2022-06-13 10:21:00|9443.73|9443.73|9443.73|9443.73|9443.73|9443.73|9443.73|9443.73|0
1655115670000|2022-06-13 10:21:10|9442.59|9442.59|9442.81|9442.81|9442.81|9442.81|9442.59|9442.59|0
1655115680000|2022-06-13 10:21:20|9443.27|9443.27|9444.42|9444.42|9444.42|9444.42|9443.27|9443.27|0
1655115700000|2022-06-13 10:21:40|9445.29|9445.29|9445.29|9445.29|9445.29|9445.29|9445.29|9445.29|0
1655115730000|2022-06-13 10:22:10|9445.54|9445.54|9445.54|9445.54|9445.54|9445.54|9445.54|9445.54|0
1655115750000|2022-06-13 10:22:30|9446.39|9446.39|9445.97|9445.97|9446.39|9446.39|9445.97|9445.97|0
1655115760000|2022-06-13 10:22:40|9446.39|9446.39|9445.12|9445.12|9446.39|9446.39|9445.12|9445.12|0
1655115770000|2022-06-13 10:22:50|9445.42|9445.42|9445.42|9445.42|9445.42|9445.42|9445.42|9445.42|0
1655115780000|2022-06-13 10:23:00|9446.2|9446.2|9445.77|9445.77|9446.2|9446.2|9445.77|9445.77|0
1655115790000|2022-06-13 10:23:10|9445.65|9445.65|9445.65|9445.65|9445.65|9445.65|9445.65|9445.65|0
1655115810000|2022-06-13 10:23:30|9444.79|9444.79|9444.5|9444.5|9444.79|9444.79|9444.5|9444.5|0
1655115820000|2022-06-13 10:23:40|9445.16|9445.16|9444.83|9444.83|9445.16|9445.16|9444.83|9444.83|0
1655115840000|2022-06-13 10:24:00|9445.61|9445.61|9445.53|9445.53|9445.61|9445.61|9445.53|9445.53|0
1655115850000|2022-06-13 10:24:10|9445.33|9445.33|9445.33|9445.33|9445.33|9445.33|9445.33|9445.33|0
1655115860000|2022-06-13 10:24:20|9445.56|9445.56|9444.11|9444.11|9445.56|9445.56|9443.87|9443.87|0
1655115870000|2022-06-13 10:24:30|9444.54|9444.54|9443.4|9443.4|9444.54|9444.54|9443.4|9443.4|0
1655115880000|2022-06-13 10:24:40|9443.18|9443.18|9442.75|9442.75|9443.18|9443.18|9442.75|9442.75|0
1655115890000|2022-06-13 10:24:50|9443.21|9443.21|9443.61|9443.61|9443.61|9443.61|9443.21|9443.21|0
1655115920000|2022-06-13 10:25:20|9443.18|9443.18|9443.18|9443.18|9443.18|9443.18|9443.18|9443.18|0
1655115930000|2022-06-13 10:25:30|9443|9443|9440.63|9440.63|9443|9443|9440.2|9440.2|0
1655115940000|2022-06-13 10:25:40|9440.53|9440.53|9440.96|9440.96|9440.96|9440.96|9440.53|9440.53|0
1655115950000|2022-06-13 10:25:50|9440.23|9440.23|9440.23|9440.23|9440.23|9440.23|9440.23|9440.23|0
1655115960000|2022-06-13 10:26:00|9440.03|9440.03|9440.03|9440.03|9440.03|9440.03|9440.03|9440.03|0
1655115970000|2022-06-13 10:26:10|9441.6|9441.6|9441.37|9441.37|9441.82|9441.82|9441.37|9441.37|0
1655115980000|2022-06-13 10:26:20|9441.5|9441.5|9441.83|9441.83|9442.21|9442.21|9441.13|9441.13|0
1655115990000|2022-06-13 10:26:30|9441.19|9441.19|9440.54|9440.54|9441.19|9441.19|9440.54|9440.54|0
1655116000000|2022-06-13 10:26:40|9440.77|9440.77|9440.77|9440.77|9440.77|9440.77|9440.77|9440.77|0
1655116010000|2022-06-13 10:26:50|9440.34|9440.34|9440.34|9440.34|9440.34|9440.34|9440.34|9440.34|0
1655116020000|2022-06-13 10:27:00|9440.04|9440.04|9439.89|9439.89|9440.04|9440.04|9439.89|9439.89|0
1655116040000|2022-06-13 10:27:20|9440.25|9440.25|9440.42|9440.42|9440.42|9440.42|9440.25|9440.25|0
1655116050000|2022-06-13 10:27:30|9440.57|9440.57|9440.79|9440.79|9440.79|9440.79|9440.57|9440.57|0
1655116060000|2022-06-13 10:27:40|9440.54|9440.54|9440.54|9440.54|9440.54|9440.54|9440.54|9440.54|0
1655116070000|2022-06-13 10:27:50|9440.77|9440.77|9443.96|9443.96|9443.96|9443.96|9440.77|9440.77|0
1655116080000|2022-06-13 10:28:00|9442.36|9442.36|9442.59|9442.59|9442.59|9442.59|9442.36|9442.36|0
1655116090000|2022-06-13 10:28:10|9442.83|9442.83|9443.06|9443.06|9443.06|9443.06|9442.83|9442.83|0
1655116100000|2022-06-13 10:28:20|9443.28|9443.28|9443.28|9443.28|9443.28|9443.28|9443.28|9443.28|0
1655116110000|2022-06-13 10:28:30|9443.2|9443.2|9443.89|9443.89|9443.98|9443.98|9443.2|9443.2|0
1655116120000|2022-06-13 10:28:40|9443.44|9443.44|9443.66|9443.66|9443.66|9443.66|9443.44|9443.44|0
1655116130000|2022-06-13 10:28:50|9444.11|9444.11|9444.39|9444.39|9444.49|9444.49|9444.04|9444.04|0
1655116140000|2022-06-13 10:29:00|9444.26|9444.26|9444.26|9444.26|9444.26|9444.26|9444.26|9444.26|0
1655116150000|2022-06-13 10:29:10|9444.74|9444.74|9444.74|9444.74|9444.74|9444.74|9444.74|9444.74|0
1655116160000|2022-06-13 10:29:20|9444.58|9444.58|9444.58|9444.58|9444.58|9444.58|9444.58|9444.58|0
1655116170000|2022-06-13 10:29:30|9444.81|9444.81|9445.04|9445.04|9445.04|9445.04|9444.81|9444.81|0
1655116180000|2022-06-13 10:29:40|9445.47|9445.47|9446.69|9446.69|9446.69|9446.69|9445.47|9445.47|0
1655116190000|2022-06-13 10:29:50|9447.56|9447.56|9447.99|9447.99|9447.99|9447.99|9447.56|9447.56|0
1655116200000|2022-06-13 10:30:00|9447.34|9447.34|9450.12|9450.12|9450.12|9450.12|9447.34|9447.34|0
1655116210000|2022-06-13 10:30:10|9450.27|9450.27|9450.36|9450.36|9450.36|9450.36|9450.27|9450.27|0
1655116220000|2022-06-13 10:30:20|9449.51|9449.51|9449.73|9449.73|9449.94|9449.94|9449.51|9449.51|0
1655116230000|2022-06-13 10:30:30|9449.86|9449.86|9449.86|9449.86|9449.86|9449.86|9449.86|9449.86|0
1655116240000|2022-06-13 10:30:40|9450.08|9450.08|9450.45|9450.45|9450.45|9450.45|9450.08|9450.08|0
1655116250000|2022-06-13 10:30:50|9450.68|9450.68|9450.65|9450.65|9450.68|9450.68|9450.45|9450.45|0
1655116260000|2022-06-13 10:31:00|9451.65|9451.65|9453.22|9453.22|9453.22|9453.22|9451.44|9451.44|0
1655116270000|2022-06-13 10:31:10|9453.47|9453.47|9453.47|9453.47|9453.47|9453.47|9453.47|9453.47|0
1655116280000|2022-06-13 10:31:20|9453.82|9453.82|9458.19|9458.19|9458.19|9458.19|9453.82|9453.82|0
1655116290000|2022-06-13 10:31:30|9458.6|9458.6|9459.63|9459.63|9459.63|9459.63|9458.53|9458.53|0
1655116300000|2022-06-13 10:31:40|9459.56|9459.56|9459.56|9459.56|9459.56|9459.56|9459.56|9459.56|0
1655116310000|2022-06-13 10:31:50|9459.74|9459.74|9459.31|9459.31|9459.74|9459.74|9459.31|9459.31|0
1655116320000|2022-06-13 10:32:00|9459.63|9459.63|9459.31|9459.31|9459.63|9459.63|9459.31|9459.31|0
1655116330000|2022-06-13 10:32:10|9459.63|9459.63|9459.28|9459.28|9459.63|9459.63|9459.28|9459.28|0
1655116340000|2022-06-13 10:32:20|9460.16|9460.16|9459.74|9459.74|9460.16|9460.16|9459.74|9459.74|0
1655116350000|2022-06-13 10:32:30|9459.3|9459.3|9459.3|9459.3|9459.3|9459.3|9459.3|9459.3|0
1655116360000|2022-06-13 10:32:40|9458.85|9458.85|9458.85|9458.85|9458.85|9458.85|9458.85|9458.85|0
1655116380000|2022-06-13 10:33:00|9459.31|9459.31|9460.49|9460.49|9460.49|9460.49|9459.31|9459.31|0
1655116390000|2022-06-13 10:33:10|9460.42|9460.42|9460.35|9460.35|9460.42|9460.42|9460.35|9460.35|0
1655116410000|2022-06-13 10:33:30|9460.72|9460.72|9460.82|9460.82|9460.82|9460.82|9460.72|9460.72|0
1655116420000|2022-06-13 10:33:40|9461.94|9461.94|9462.39|9462.39|9462.39|9462.39|9461.94|9461.94|0
1655116430000|2022-06-13 10:33:50|9462.47|9462.47|9462.04|9462.04|9462.47|9462.47|9461.81|9461.81|0
1655116440000|2022-06-13 10:34:00|9462.12|9462.12|9465.25|9465.25|9465.25|9465.25|9462.12|9462.12|0
1655116450000|2022-06-13 10:34:10|9465.58|9465.58|9464.92|9464.92|9465.58|9465.58|9464.92|9464.92|0
1655116470000|2022-06-13 10:34:30|9466.24|9466.24|9466.24|9466.24|9466.24|9466.24|9466.24|9466.24|0
1655116480000|2022-06-13 10:34:40|9466.4|9466.4|9468.26|9468.26|9468.69|9468.69|9466.4|9466.4|0
1655116500000|2022-06-13 10:35:00|9468.72|9468.72|9468.72|9468.72|9469.15|9469.15|9468.72|9468.72|0
1655116510000|2022-06-13 10:35:10|9469.37|9469.37|9467.16|9467.16|9469.37|9469.37|9467.16|9467.16|0
1655116520000|2022-06-13 10:35:20|9468.57|9468.57|9471.8|9471.8|9472.03|9472.03|9468.57|9468.57|0
1655116530000|2022-06-13 10:35:30|9472.45|9472.45|9473.64|9473.64|9473.64|9473.64|9472.45|9472.45|0
1655116540000|2022-06-13 10:35:40|9473.97|9473.97|9474.59|9474.59|9474.68|9474.68|9473.97|9473.97|0
1655116550000|2022-06-13 10:35:50|9474.73|9474.73|9474.07|9474.07|9474.73|9474.73|9474.07|9474.07|0
1655116560000|2022-06-13 10:36:00|9474.5|9474.5|9472.93|9472.93|9474.5|9474.5|9472.4|9472.4|0
1655116570000|2022-06-13 10:36:10|9473.23|9473.23|9473.73|9473.73|9473.73|9473.73|9472.78|9472.78|0
1655116580000|2022-06-13 10:36:20|9473.64|9473.64|9473.64|9473.64|9473.64|9473.64|9473.64|9473.64|0
1655116590000|2022-06-13 10:36:30|9473.42|9473.42|9475.48|9475.48|9475.48|9475.48|9473.42|9473.42|0
1655116600000|2022-06-13 10:36:40|9476.33|9476.33|9478.04|9478.04|9478.04|9478.04|9476.33|9476.33|0
1655116620000|2022-06-13 10:37:00|9478.49|9478.49|9478.06|9478.06|9478.49|9478.49|9478.06|9478.06|0
1655116630000|2022-06-13 10:37:10|9478.21|9478.21|9478.21|9478.21|9478.21|9478.21|9478.21|9478.21|0
1655116640000|2022-06-13 10:37:20|9479.08|9479.08|9478.91|9478.91|9479.08|9479.08|9478.91|9478.91|0
1655116650000|2022-06-13 10:37:30|9479.18|9479.18|9478.98|9478.98|9479.18|9479.18|9478.98|9478.98|0
1655116660000|2022-06-13 10:37:40|9478.12|9478.12|9478.26|9478.26|9478.26|9478.26|9478.12|9478.12|0
1655116670000|2022-06-13 10:37:50|9478.41|9478.41|9478.41|9478.41|9478.41|9478.41|9478.41|9478.41|0
1655116680000|2022-06-13 10:38:00|9478.64|9478.64|9478.18|9478.18|9478.64|9478.64|9478.18|9478.18|0
1655116690000|2022-06-13 10:38:10|9478.33|9478.33|9478.48|9478.48|9478.48|9478.48|9478.33|9478.33|0
1655116700000|2022-06-13 10:38:20|9478.26|9478.26|9480.52|9480.52|9480.52|9480.52|9478.21|9478.21|0
1655116710000|2022-06-13 10:38:30|9480.74|9480.74|9480.77|9480.77|9481.12|9481.12|9480.74|9480.74|0
1655116730000|2022-06-13 10:38:50|9480.34|9480.34|9480.54|9480.54|9480.54|9480.54|9480.34|9480.34|0
1655116740000|2022-06-13 10:39:00|9479.75|9479.75|9478.35|9478.35|9479.75|9479.75|9478.35|9478.35|0
1655116750000|2022-06-13 10:39:10|9478.18|9478.18|9478.18|9478.18|9478.18|9478.18|9478.18|9478.18|0
1655116760000|2022-06-13 10:39:20|9478.08|9478.08|9479.4|9479.4|9479.4|9479.4|9477.93|9477.93|0
1655116770000|2022-06-13 10:39:30|9480.02|9480.02|9478.94|9478.94|9480.02|9480.02|9478.59|9478.59|0
1655116790000|2022-06-13 10:39:50|9479.73|9479.73|9479.73|9479.73|9479.73|9479.73|9479.73|9479.73|0
1655116800000|2022-06-13 10:40:00|9479.5|9479.5|9481.1|9481.1|9481.54|9481.54|9479.5|9479.5|0
1655116810000|2022-06-13 10:40:10|9481.25|9481.25|9481.4|9481.4|9481.4|9481.4|9480.97|9480.97|0
1655116820000|2022-06-13 10:40:20|9480.18|9480.18|9480.77|9480.77|9480.77|9480.77|9480.18|9480.18|0
1655116830000|2022-06-13 10:40:30|9481.19|9481.19|9481.19|9481.19|9481.19|9481.19|9481.19|9481.19|0
1655116840000|2022-06-13 10:40:40|9480.83|9480.83|9480.33|9480.33|9480.83|9480.83|9480.33|9480.33|0
1655116850000|2022-06-13 10:40:50|9481.11|9481.11|9481.11|9481.11|9481.11|9481.11|9481.11|9481.11|0
1655116860000|2022-06-13 10:41:00|9481.27|9481.27|9482.02|9482.02|9482.02|9482.02|9481.27|9481.27|0
1655116870000|2022-06-13 10:41:10|9482.34|9482.34|9482.34|9482.34|9482.34|9482.34|9482.34|9482.34|0
1655116880000|2022-06-13 10:41:20|9482.19|9482.19|9482.19|9482.19|9482.19|9482.19|9482.19|9482.19|0
1655116890000|2022-06-13 10:41:30|9482.27|9482.27|9482.13|9482.13|9482.27|9482.27|9482.13|9482.13|0
1655116910000|2022-06-13 10:41:50|9480.99|9480.99|9481.06|9481.06|9481.06|9481.06|9480.99|9480.99|0
1655116930000|2022-06-13 10:42:10|9481.31|9481.31|9481.31|9481.31|9481.31|9481.31|9481.31|9481.31|0
1655116940000|2022-06-13 10:42:20|9480.98|9480.98|9480.98|9480.98|9480.98|9480.98|9480.98|9480.98|0
1655116950000|2022-06-13 10:42:30|9481.2|9481.2|9481.41|9481.41|9481.41|9481.41|9481.2|9481.2|0
1655116960000|2022-06-13 10:42:40|9480.98|9480.98|9480.98|9480.98|9480.98|9480.98|9480.98|9480.98|0
1655116970000|2022-06-13 10:42:50|9480.83|9480.83|9480.83|9480.83|9480.83|9480.83|9480.83|9480.83|0
1655116980000|2022-06-13 10:43:00|9479.52|9479.52|9481.67|9481.67|9481.67|9481.67|9479.52|9479.52|0
1655116990000|2022-06-13 10:43:10|9481.92|9481.92|9481.42|9481.42|9481.92|9481.92|9481.42|9481.42|0
1655117000000|2022-06-13 10:43:20|9481.94|9481.94|9481.39|9481.39|9482.07|9482.07|9481.39|9481.39|0
1655117010000|2022-06-13 10:43:30|9481.32|9481.32|9481.32|9481.32|9481.32|9481.32|9481.32|9481.32|0
1655117020000|2022-06-13 10:43:40|9482.19|9482.19|9482.19|9482.19|9482.19|9482.19|9482.19|9482.19|0
1655117030000|2022-06-13 10:43:50|9481.53|9481.53|9481.75|9481.75|9481.75|9481.75|9481.53|9481.53|0
1655117040000|2022-06-13 10:44:00|9482.41|9482.41|9482.74|9482.74|9482.74|9482.74|9482.41|9482.41|0
1655117050000|2022-06-13 10:44:10|9482.35|9482.35|9482.7|9482.7|9482.7|9482.7|9482.35|9482.35|0
1655117060000|2022-06-13 10:44:20|9483.2|9483.2|9482.39|9482.39|9483.2|9483.2|9482.39|9482.39|0
1655117070000|2022-06-13 10:44:30|9483.12|9483.12|9483.12|9483.12|9483.12|9483.12|9483.12|9483.12|0
1655117100000|2022-06-13 10:45:00|9483.33|9483.33|9483.33|9483.33|9483.33|9483.33|9483.33|9483.33|0
1655117110000|2022-06-13 10:45:10|9483.78|9483.78|9483.78|9483.78|9483.78|9483.78|9483.55|9483.55|0
1655117120000|2022-06-13 10:45:20|9483.61|9483.61|9484.39|9484.39|9484.39|9484.39|9483.61|9483.61|0
1655117130000|2022-06-13 10:45:30|9484.92|9484.92|9486.23|9486.23|9486.23|9486.23|9484.92|9484.92|0
1655117140000|2022-06-13 10:45:40|9486|9486|9486|9486|9486|9486|9486|9486|0
1655117150000|2022-06-13 10:45:50|9486.43|9486.43|9486.31|9486.31|9486.86|9486.86|9486.31|9486.31|0
1655117160000|2022-06-13 10:46:00|9486.67|9486.67|9486.59|9486.59|9486.67|9486.67|9486.59|9486.59|0
1655117170000|2022-06-13 10:46:10|9486.81|9486.81|9487.81|9487.81|9487.81|9487.81|9486.81|9486.81|0
1655117190000|2022-06-13 10:46:30|9487.58|9487.58|9487.58|9487.58|9487.58|9487.58|9487.58|9487.58|0
1655117200000|2022-06-13 10:46:40|9487.81|9487.81|9486.9|9486.9|9487.81|9487.81|9486.8|9486.8|0
1655117210000|2022-06-13 10:46:50|9486.47|9486.47|9486.47|9486.47|9486.47|9486.47|9486.4|9486.4|0
1655117220000|2022-06-13 10:47:00|9486.34|9486.34|9486.34|9486.34|9486.34|9486.34|9486.34|9486.34|0
1655117230000|2022-06-13 10:47:10|9486.63|9486.63|9486.63|9486.63|9487.08|9487.08|9486.63|9486.63|0
1655117240000|2022-06-13 10:47:20|9487.08|9487.08|9486.85|9486.85|9487.08|9487.08|9486.85|9486.85|0
1655117250000|2022-06-13 10:47:30|9486.78|9486.78|9487.04|9487.04|9487.23|9487.23|9486.78|9486.78|0
1655117260000|2022-06-13 10:47:40|9487.48|9487.48|9487.48|9487.48|9487.48|9487.48|9487.48|9487.48|0
1655117270000|2022-06-13 10:47:50|9487.98|9487.98|9488.6|9488.6|9488.6|9488.6|9487.98|9487.98|0
1655117280000|2022-06-13 10:48:00|9488.37|9488.37|9488.11|9488.11|9488.37|9488.37|9488.11|9488.11|0
1655117290000|2022-06-13 10:48:10|9487.93|9487.93|9487.75|9487.75|9487.93|9487.93|9487.75|9487.75|0
1655117300000|2022-06-13 10:48:20|9488.63|9488.63|9487.85|9487.85|9488.63|9488.63|9487.85|9487.85|0
1655117310000|2022-06-13 10:48:30|9487.62|9487.62|9488.12|9488.12|9488.57|9488.57|9487.62|9487.62|0
1655117320000|2022-06-13 10:48:40|9488.55|9488.55|9489.12|9489.12|9489.12|9489.12|9488.55|9488.55|0
1655117330000|2022-06-13 10:48:50|9488.87|9488.87|9489.1|9489.1|9489.1|9489.1|9488.87|9488.87|0
1655117360000|2022-06-13 10:49:20|9488.68|9488.68|9489.17|9489.17|9489.17|9489.17|9488.68|9488.68|0
1655117370000|2022-06-13 10:49:30|9489.32|9489.32|9489.47|9489.47|9489.47|9489.47|9489.32|9489.32|0
1655117380000|2022-06-13 10:49:40|9489.8|9489.8|9489.69|9489.69|9489.8|9489.8|9489.47|9489.47|0
1655117390000|2022-06-13 10:49:50|9490.02|9490.02|9490.15|9490.15|9490.37|9490.37|9490.02|9490.02|0
1655117410000|2022-06-13 10:50:10|9489.93|9489.93|9489.93|9489.93|9489.93|9489.93|9489.93|9489.93|0
1655117420000|2022-06-13 10:50:20|9490.71|9490.71|9489.5|9489.5|9490.71|9490.71|9489.5|9489.5|0
1655117430000|2022-06-13 10:50:30|9488.85|9488.85|9489.41|9489.41|9489.51|9489.51|9488.85|9488.85|0
1655117440000|2022-06-13 10:50:40|9489.62|9489.62|9489.67|9489.67|9489.67|9489.67|9489.62|9489.62|0
1655117450000|2022-06-13 10:50:50|9489.9|9489.9|9489.9|9489.9|9489.9|9489.9|9489.9|9489.9|0
1655117460000|2022-06-13 10:51:00|9489.72|9489.72|9489.55|9489.55|9489.72|9489.72|9489.55|9489.55|0
1655117470000|2022-06-13 10:51:10|9489.39|9489.39|9489.57|9489.57|9489.57|9489.57|9489.39|9489.39|0
1655117520000|2022-06-13 10:52:00|9489.14|9489.14|9489.14|9489.14|9489.14|9489.14|9489.14|9489.14|0
1655117530000|2022-06-13 10:52:10|9489.37|9489.37|9489.37|9489.37|9489.37|9489.37|9489.37|9489.37|0
1655117580000|2022-06-13 10:53:00|9489.27|9489.27|9488.75|9488.75|9489.27|9489.27|9488.75|9488.75|0
1655117590000|2022-06-13 10:53:10|9488.62|9488.62|9488.85|9488.85|9488.85|9488.85|9488.62|9488.62|0
1655117600000|2022-06-13 10:53:20|9489.63|9489.63|9489.63|9489.63|9489.63|9489.63|9489.63|9489.63|0
1655117610000|2022-06-13 10:53:30|9490.08|9490.08|9489.86|9489.86|9490.08|9490.08|9489.86|9489.86|0
1655117620000|2022-06-13 10:53:40|9490.22|9490.22|9491.42|9491.42|9491.42|9491.42|9489.77|9489.77|0
1655117630000|2022-06-13 10:53:50|9492.65|9492.65|9493.03|9493.03|9493.11|9493.11|9492.65|9492.65|0
1655117640000|2022-06-13 10:54:00|9493.39|9493.39|9494.42|9494.42|9494.42|9494.42|9493.39|9493.39|0
1655117650000|2022-06-13 10:54:10|9495.08|9495.08|9496.18|9496.18|9496.18|9496.18|9495.08|9495.08|0
1655117680000|2022-06-13 10:54:40|9496.35|9496.35|9496.78|9496.78|9496.78|9496.78|9496.35|9496.35|0
1655117700000|2022-06-13 10:55:00|9497.21|9497.21|9497.63|9497.63|9497.63|9497.63|9497.21|9497.21|0
1655117710000|2022-06-13 10:55:10|9497.98|9497.98|9497.98|9497.98|9497.98|9497.98|9497.98|9497.98|0
1655117720000|2022-06-13 10:55:20|9498.1|9498.1|9499.24|9499.24|9499.24|9499.24|9498.1|9498.1|0
1655117730000|2022-06-13 10:55:30|9499.37|9499.37|9499.37|9499.37|9499.37|9499.37|9499.37|9499.37|0
1655117750000|2022-06-13 10:55:50|9499.5|9499.5|9499.62|9499.62|9499.62|9499.62|9499.5|9499.5|0
1655117760000|2022-06-13 10:56:00|9499.36|9499.36|9499.36|9499.36|9499.36|9499.36|9499.36|9499.36|0
1655117770000|2022-06-13 10:56:10|9499.14|9499.14|9498.71|9498.71|9499.14|9499.14|9498.71|9498.71|0
1655117780000|2022-06-13 10:56:20|9498.48|9498.48|9499.26|9499.26|9499.26|9499.26|9498.48|9498.48|0
1655117790000|2022-06-13 10:56:30|9498.56|9498.56|9495.95|9495.95|9498.56|9498.56|9495.1|9495.1|0
1655117820000|2022-06-13 10:57:00|9495.77|9495.77|9493.08|9493.08|9496.22|9496.22|9492.86|9492.86|0
1655117830000|2022-06-13 10:57:10|9493.31|9493.31|9493.93|9493.93|9493.98|9493.98|9493.08|9493.08|0
1655117840000|2022-06-13 10:57:20|9494.11|9494.11|9494.11|9494.11|9494.11|9494.11|9494.11|9494.11|0
1655117860000|2022-06-13 10:57:40|9492.55|9492.55|9492.55|9492.55|9492.55|9492.55|9492.55|9492.55|0
1655117870000|2022-06-13 10:57:50|9492.1|9492.1|9492.1|9492.1|9492.1|9492.1|9492.1|9492.1|0
1655117880000|2022-06-13 10:58:00|9492.55|9492.55|9492.23|9492.23|9492.55|9492.55|9492.23|9492.23|0
1655117890000|2022-06-13 10:58:10|9491.79|9491.79|9491.79|9491.79|9491.79|9491.79|9491.79|9491.79|0
1655117900000|2022-06-13 10:58:20|9491.67|9491.67|9490.62|9490.62|9491.67|9491.67|9490.62|9490.62|0
1655117910000|2022-06-13 10:58:30|9491.4|9491.4|9491.4|9491.4|9491.4|9491.4|9491.4|9491.4|0
1655117920000|2022-06-13 10:58:40|9490.95|9490.95|9491.12|9491.12|9491.12|9491.12|9490.66|9490.66|0
1655117930000|2022-06-13 10:58:50|9491.34|9491.34|9490.8|9490.8|9491.34|9491.34|9490.57|9490.57|0
1655117940000|2022-06-13 10:59:00|9490.57|9490.57|9490.57|9490.57|9490.57|9490.57|9490.57|9490.57|0
1655117950000|2022-06-13 10:59:10|9490.8|9490.8|9490.62|9490.62|9491.02|9491.02|9490.62|9490.62|0
1655117960000|2022-06-13 10:59:20|9490.85|9490.85|9487.65|9487.65|9490.85|9490.85|9487.65|9487.65|0
1655117970000|2022-06-13 10:59:30|9487.36|9487.36|9485.54|9485.54|9487.36|9487.36|9485.54|9485.54|0
1655117980000|2022-06-13 10:59:40|9485.12|9485.12|9486.25|9486.25|9486.25|9486.25|9485.12|9485.12|0
1655117990000|2022-06-13 10:59:50|9486.47|9486.47|9486.6|9486.6|9486.82|9486.82|9486.25|9486.25|0
1655118000000|2022-06-13 11:00:00|9486.5|9486.5|9488.55|9488.55|9488.55|9488.55|9486.5|9486.5|0
1655118020000|2022-06-13 11:00:20|9488.02|9488.02|9491.88|9491.88|9491.88|9491.88|9488.02|9488.02|0
1655118030000|2022-06-13 11:00:30|9491.66|9491.66|9491.89|9491.89|9491.89|9491.89|9491.46|9491.46|0
1655118040000|2022-06-13 11:00:40|9491.56|9491.56|9491.19|9491.19|9491.56|9491.56|9491.12|9491.12|0
1655118050000|2022-06-13 11:00:50|9490.96|9490.96|9491.19|9491.19|9491.19|9491.19|9490.96|9490.96|0
1655118060000|2022-06-13 11:01:00|9491.26|9491.26|9491.26|9491.26|9491.26|9491.26|9491.26|9491.26|0
1655118070000|2022-06-13 11:01:10|9491.38|9491.38|9491.64|9491.64|9491.64|9491.64|9491.38|9491.38|0
1655118080000|2022-06-13 11:01:20|9492.08|9492.08|9492.96|9492.96|9493.41|9493.41|9492.08|9492.08|0
1655118090000|2022-06-13 11:01:30|9492.28|9492.28|9492.73|9492.73|9493.41|9493.41|9492.28|9492.28|0
1655118100000|2022-06-13 11:01:40|9493.46|9493.46|9493.91|9493.91|9493.91|9493.91|9493.24|9493.24|0
1655118110000|2022-06-13 11:01:50|9494.07|9494.07|9494.07|9494.07|9494.07|9494.07|9494.07|9494.07|0
1655118120000|2022-06-13 11:02:00|9494.2|9494.2|9495|9495|9495|9495|9494.15|9494.15|0
1655118130000|2022-06-13 11:02:10|9495.32|9495.32|9495.32|9495.32|9495.32|9495.32|9495.32|9495.32|0
1655118150000|2022-06-13 11:02:30|9495.68|9495.68|9495.58|9495.58|9495.68|9495.68|9495.58|9495.58|0
1655118170000|2022-06-13 11:02:50|9495.65|9495.65|9495.65|9495.65|9495.65|9495.65|9495.65|9495.65|0
1655118190000|2022-06-13 11:03:10|9496.43|9496.43|9498.53|9498.53|9498.62|9498.62|9496.43|9496.43|0
1655118200000|2022-06-13 11:03:20|9498.76|9498.76|9499.13|9499.13|9499.13|9499.13|9498.53|9498.53|0
1655118210000|2022-06-13 11:03:30|9499.58|9499.58|9502.11|9502.11|9502.11|9502.11|9499.58|9499.58|0
1655118220000|2022-06-13 11:03:40|9502.4|9502.4|9502.71|9502.71|9502.71|9502.71|9502.22|9502.22|0
1655118230000|2022-06-13 11:03:50|9501.93|9501.93|9501.93|9501.93|9501.93|9501.93|9501.93|9501.93|0
1655118240000|2022-06-13 11:04:00|9501.6|9501.6|9501.6|9501.6|9501.6|9501.6|9501.6|9501.6|0
1655118250000|2022-06-13 11:04:10|9501.74|9501.74|9501.58|9501.58|9501.81|9501.81|9501.58|9501.58|0
1655118260000|2022-06-13 11:04:20|9501.8|9501.8|9501.8|9501.8|9502.24|9502.24|9501.8|9501.8|0
1655118270000|2022-06-13 11:04:30|9502.23|9502.23|9504.04|9504.04|9504.26|9504.26|9502.23|9502.23|0
1655118280000|2022-06-13 11:04:40|9504.57|9504.57|9504.57|9504.57|9504.57|9504.57|9504.57|9504.57|0
1655118300000|2022-06-13 11:05:00|9504.18|9504.18|9503.92|9503.92|9504.18|9504.18|9503.92|9503.92|0
1655118310000|2022-06-13 11:05:10|9503.79|9503.79|9503.79|9503.79|9503.79|9503.79|9503.79|9503.79|0
1655118320000|2022-06-13 11:05:20|9503.11|9503.11|9505.42|9505.42|9505.77|9505.77|9502.89|9502.89|0
1655118330000|2022-06-13 11:05:30|9505.19|9505.19|9505.48|9505.48|9505.48|9505.48|9505.19|9505.19|0
1655118340000|2022-06-13 11:05:40|9505.61|9505.61|9505.61|9505.61|9505.61|9505.61|9505.61|9505.61|0
1655118350000|2022-06-13 11:05:50|9505.17|9505.17|9505.17|9505.17|9505.17|9505.17|9505.17|9505.17|0
1655118440000|2022-06-13 11:07:20|9504.71|9504.71|9503.5|9503.5|9504.71|9504.71|9503.5|9503.5|0
1655118450000|2022-06-13 11:07:30|9503.28|9503.28|9502.75|9502.75|9503.28|9503.28|9502.75|9502.75|0
1655118460000|2022-06-13 11:07:40|9501.97|9501.97|9501.53|9501.53|9501.97|9501.97|9501.07|9501.07|0
1655118490000|2022-06-13 11:08:10|9501.23|9501.23|9501.67|9501.67|9501.67|9501.67|9501.23|9501.23|0
1655118500000|2022-06-13 11:08:20|9501.44|9501.44|9501.44|9501.44|9501.44|9501.44|9501.44|9501.44|0
1655118510000|2022-06-13 11:08:30|9501.01|9501.01|9500.24|9500.24|9501.01|9501.01|9500.24|9500.24|0
1655118520000|2022-06-13 11:08:40|9500.19|9500.19|9500.05|9500.05|9500.19|9500.19|9499.96|9499.96|0
1655118530000|2022-06-13 11:08:50|9499.18|9499.18|9498.82|9498.82|9499.18|9499.18|9498.6|9498.6|0
1655118540000|2022-06-13 11:09:00|9497.97|9497.97|9497.6|9497.6|9497.97|9497.97|9497.6|9497.6|0
1655118550000|2022-06-13 11:09:10|9496.04|9496.04|9494.8|9494.8|9496.04|9496.04|9494.8|9494.8|0
1655118560000|2022-06-13 11:09:20|9495.49|9495.49|9495.49|9495.49|9495.49|9495.49|9495.49|9495.49|0
1655118570000|2022-06-13 11:09:30|9495.04|9495.04|9495.06|9495.06|9495.21|9495.21|9494.81|9494.81|0
1655118580000|2022-06-13 11:09:40|9494.94|9494.94|9494.7|9494.7|9494.94|9494.94|9494.62|9494.62|0
1655118630000|2022-06-13 11:10:30|9495.05|9495.05|9495.05|9495.05|9495.05|9495.05|9495.05|9495.05|0
1655118640000|2022-06-13 11:10:40|9495.49|9495.49|9495.49|9495.49|9495.49|9495.49|9495.49|9495.49|0
1655118660000|2022-06-13 11:11:00|9495.27|9495.27|9495.27|9495.27|9495.27|9495.27|9495.27|9495.27|0
1655118680000|2022-06-13 11:11:20|9495.45|9495.45|9495.45|9495.45|9495.45|9495.45|9495.45|9495.45|0
1655118700000|2022-06-13 11:11:40|9495.88|9495.88|9496.38|9496.38|9496.38|9496.38|9495.88|9495.88|0
1655118710000|2022-06-13 11:11:50|9496.6|9496.6|9497.07|9497.07|9497.07|9497.07|9496.6|9496.6|0
1655118720000|2022-06-13 11:12:00|9497.3|9497.3|9497.07|9497.07|9497.53|9497.53|9497.07|9497.07|0
1655118730000|2022-06-13 11:12:10|9497.16|9497.16|9496.73|9496.73|9497.16|9497.16|9496.73|9496.73|0
1655118740000|2022-06-13 11:12:20|9497.21|9497.21|9498.98|9498.98|9498.98|9498.98|9497.21|9497.21|0
1655118750000|2022-06-13 11:12:30|9500.76|9500.76|9502.17|9502.17|9502.17|9502.17|9500.76|9500.76|0
1655118760000|2022-06-13 11:12:40|9502.61|9502.61|9502.61|9502.61|9502.61|9502.61|9502.61|9502.61|0
1655118770000|2022-06-13 11:12:50|9502.39|9502.39|9502.39|9502.39|9502.39|9502.39|9502.39|9502.39|0
1655118780000|2022-06-13 11:13:00|9502.2|9502.2|9501.72|9501.72|9502.2|9502.2|9501.72|9501.72|0
1655118800000|2022-06-13 11:13:20|9502.08|9502.08|9502.08|9502.08|9502.08|9502.08|9502.08|9502.08|0
1655118820000|2022-06-13 11:13:40|9502.95|9502.95|9502.83|9502.83|9503.08|9503.08|9502.58|9502.58|0
1655118840000|2022-06-13 11:14:00|9502.46|9502.46|9502.34|9502.34|9502.46|9502.46|9502.34|9502.34|0
1655118850000|2022-06-13 11:14:10|9502.55|9502.55|9502.55|9502.55|9502.55|9502.55|9502.55|9502.55|0
1655118860000|2022-06-13 11:14:20|9502.1|9502.1|9502.1|9502.1|9502.1|9502.1|9502.1|9502.1|0
1655118870000|2022-06-13 11:14:30|9501.31|9501.31|9501.31|9501.31|9501.31|9501.31|9501.31|9501.31|0
1655118890000|2022-06-13 11:14:50|9501.38|9501.38|9501.38|9501.38|9501.38|9501.38|9501.38|9501.38|0
1655118900000|2022-06-13 11:15:00|9501.21|9501.21|9501.21|9501.21|9501.21|9501.21|9501.21|9501.21|0
1655118910000|2022-06-13 11:15:10|9501.35|9501.35|9501.69|9501.69|9501.69|9501.69|9501.35|9501.35|0
1655118930000|2022-06-13 11:15:30|9501.47|9501.47|9501.47|9501.47|9501.47|9501.47|9501.47|9501.47|0
1655118940000|2022-06-13 11:15:40|9501.83|9501.83|9503.56|9503.56|9503.56|9503.56|9501.83|9501.83|0
1655118950000|2022-06-13 11:15:50|9503.49|9503.49|9503.49|9503.49|9503.49|9503.49|9503.49|9503.49|0
1655118970000|2022-06-13 11:16:10|9503.37|9503.37|9502.93|9502.93|9503.37|9503.37|9502.93|9502.93|0
1655118990000|2022-06-13 11:16:30|9503.16|9503.16|9503.16|9503.16|9503.16|9503.16|9502.93|9502.93|0
1655119020000|2022-06-13 11:17:00|9502.7|9502.7|9505.38|9505.38|9505.38|9505.38|9502.47|9502.47|0
1655119030000|2022-06-13 11:17:10|9505.15|9505.15|9505.91|9505.91|9506.14|9506.14|9504.93|9504.93|0
1655119040000|2022-06-13 11:17:20|9506.14|9506.14|9506.26|9506.26|9506.26|9506.26|9505.71|9505.71|0
1655119050000|2022-06-13 11:17:30|9506.43|9506.43|9506.43|9506.43|9506.43|9506.43|9506.43|9506.43|0
1655119060000|2022-06-13 11:17:40|9506.01|9506.01|9506.01|9506.01|9506.01|9506.01|9506.01|9506.01|0
1655119070000|2022-06-13 11:17:50|9505.78|9505.78|9506|9506|9506.23|9506.23|9505.78|9505.78|0
1655119080000|2022-06-13 11:18:00|9506.16|9506.16|9505.7|9505.7|9506.16|9506.16|9505.7|9505.7|0
1655119090000|2022-06-13 11:18:10|9505.23|9505.23|9505.23|9505.23|9505.23|9505.23|9505.23|9505.23|0
1655119100000|2022-06-13 11:18:20|9505.65|9505.65|9505.65|9505.65|9505.65|9505.65|9505.65|9505.65|0
1655119110000|2022-06-13 11:18:30|9505.59|9505.59|9505.59|9505.59|9505.59|9505.59|9505.59|9505.59|0
1655119130000|2022-06-13 11:18:50|9505.16|9505.16|9505.82|9505.82|9505.82|9505.82|9505.16|9505.16|0
1655119140000|2022-06-13 11:19:00|9505.92|9505.92|9505.92|9505.92|9505.92|9505.92|9505.92|9505.92|0
1655119150000|2022-06-13 11:19:10|9505.99|9505.99|9505.99|9505.99|9505.99|9505.99|9505.99|9505.99|0
1655119160000|2022-06-13 11:19:20|9505.52|9505.52|9506.17|9506.17|9506.17|9506.17|9505.52|9505.52|0
1655119170000|2022-06-13 11:19:30|9506|9506|9505.47|9505.47|9506|9506|9505.47|9505.47|0
1655119180000|2022-06-13 11:19:40|9504.69|9504.69|9503.68|9503.68|9504.69|9504.69|9503.25|9503.25|0
1655119190000|2022-06-13 11:19:50|9505.25|9505.25|9505.16|9505.16|9505.25|9505.25|9505.16|9505.16|0
1655119210000|2022-06-13 11:20:10|9504.83|9504.83|9505.49|9505.49|9505.49|9505.49|9504.83|9504.83|0
1655119230000|2022-06-13 11:20:30|9505.26|9505.26|9505.34|9505.34|9505.34|9505.34|9505.11|9505.11|0
1655119240000|2022-06-13 11:20:40|9505.22|9505.22|9505.42|9505.42|9505.42|9505.42|9504.99|9504.99|0
1655119250000|2022-06-13 11:20:50|9505.29|9505.29|9505.06|9505.06|9505.29|9505.29|9505.06|9505.06|0
1655119260000|2022-06-13 11:21:00|9503.5|9503.5|9502.65|9502.65|9503.5|9503.5|9502.65|9502.65|0
1655119270000|2022-06-13 11:21:10|9502.22|9502.22|9501.8|9501.8|9502.22|9502.22|9501.8|9501.8|0
1655119280000|2022-06-13 11:21:20|9501.34|9501.34|9501.34|9501.34|9501.34|9501.34|9501.34|9501.34|0
1655119290000|2022-06-13 11:21:30|9501.19|9501.19|9500.99|9500.99|9501.19|9501.19|9500.99|9500.99|0
1655119300000|2022-06-13 11:21:40|9501.22|9501.22|9501.22|9501.22|9501.22|9501.22|9501.22|9501.22|0
1655119310000|2022-06-13 11:21:50|9500.43|9500.43|9500.43|9500.43|9500.43|9500.43|9500.43|9500.43|0
1655119320000|2022-06-13 11:22:00|9500.53|9500.53|9501|9501|9501|9501|9500.53|9500.53|0
1655119330000|2022-06-13 11:22:10|9501.1|9501.1|9501.1|9501.1|9501.1|9501.1|9501.1|9501.1|0
1655119340000|2022-06-13 11:22:20|9503.44|9503.44|9503.44|9503.44|9503.44|9503.44|9503.44|9503.44|0
1655119370000|2022-06-13 11:22:50|9502.53|9502.53|9502.17|9502.17|9502.63|9502.63|9502.17|9502.17|0
1655119380000|2022-06-13 11:23:00|9501.95|9501.95|9501.95|9501.95|9501.95|9501.95|9501.95|9501.95|0
1655119390000|2022-06-13 11:23:10|9501.81|9501.81|9499.35|9499.35|9501.81|9501.81|9499.35|9499.35|0
1655119400000|2022-06-13 11:23:20|9498.91|9498.91|9497.52|9497.52|9498.91|9498.91|9497.52|9497.52|0
1655119410000|2022-06-13 11:23:30|9497.42|9497.42|9494.86|9494.86|9497.42|9497.42|9494.86|9494.86|0
1655119420000|2022-06-13 11:23:40|9494.63|9494.63|9494.1|9494.1|9494.63|9494.63|9494.1|9494.1|0
1655119430000|2022-06-13 11:23:50|9493.95|9493.95|9492.94|9492.94|9493.95|9493.95|9492.71|9492.71|0
1655119440000|2022-06-13 11:24:00|9492.6|9492.6|9491.82|9491.82|9492.82|9492.82|9491.82|9491.82|0
1655119490000|2022-06-13 11:24:50|9492.24|9492.24|9491.82|9491.82|9492.24|9492.24|9491.82|9491.82|0
1655119500000|2022-06-13 11:25:00|9492.06|9492.06|9492.63|9492.63|9492.63|9492.63|9492.06|9492.06|0
1655119510000|2022-06-13 11:25:10|9492.42|9492.42|9492.66|9492.66|9492.66|9492.66|9492.42|9492.42|0
1655119530000|2022-06-13 11:25:30|9491.79|9491.79|9491.79|9491.79|9491.79|9491.79|9491.79|9491.79|0
1655119540000|2022-06-13 11:25:40|9491.47|9491.47|9491.03|9491.03|9491.47|9491.47|9491.03|9491.03|0
1655119550000|2022-06-13 11:25:50|9490.79|9490.79|9490.05|9490.05|9491.16|9491.16|9489.82|9489.82|0
1655119560000|2022-06-13 11:26:00|9489.86|9489.86|9489.35|9489.35|9489.86|9489.86|9489.35|9489.35|0
1655119570000|2022-06-13 11:26:10|9489.13|9489.13|9490.16|9490.16|9490.16|9490.16|9489.13|9489.13|0
1655119580000|2022-06-13 11:26:20|9490.51|9490.51|9491.68|9491.68|9491.75|9491.75|9490.51|9490.51|0
1655119590000|2022-06-13 11:26:30|9491.45|9491.45|9492.31|9492.31|9492.31|9492.31|9491.45|9491.45|0
1655119610000|2022-06-13 11:26:50|9492.63|9492.63|9492.63|9492.63|9492.63|9492.63|9492.63|9492.63|0
1655119620000|2022-06-13 11:27:00|9492.53|9492.53|9492.91|9492.91|9492.91|9492.91|9492.53|9492.53|0
1655119630000|2022-06-13 11:27:10|9492.71|9492.71|9492.71|9492.71|9492.71|9492.71|9492.71|9492.71|0
1655119640000|2022-06-13 11:27:20|9492.27|9492.27|9492.71|9492.71|9492.71|9492.71|9492.27|9492.27|0
1655119650000|2022-06-13 11:27:30|9493.5|9493.5|9493.5|9493.5|9493.5|9493.5|9493.5|9493.5|0
1655119670000|2022-06-13 11:27:50|9493.24|9493.24|9493.33|9493.33|9493.33|9493.33|9493.24|9493.24|0
1655119680000|2022-06-13 11:28:00|9493.18|9493.18|9492.91|9492.91|9493.18|9493.18|9492.91|9492.91|0
1655119720000|2022-06-13 11:28:40|9492.72|9492.72|9492.72|9492.72|9492.72|9492.72|9492.72|9492.72|0
1655119740000|2022-06-13 11:29:00|9492.53|9492.53|9491.81|9491.81|9493.65|9493.65|9491.81|9491.81|0
1655119750000|2022-06-13 11:29:10|9491.98|9491.98|9492.22|9492.22|9492.22|9492.22|9491.98|9491.98|0
1655119780000|2022-06-13 11:29:40|9491.72|9491.72|9492.1|9492.1|9492.1|9492.1|9491.72|9491.72|0
1655119800000|2022-06-13 11:30:00|9492.19|9492.19|9492.11|9492.11|9492.28|9492.28|9492.03|9492.03|0
1655119810000|2022-06-13 11:30:10|9492.02|9492.02|9492.02|9492.02|9492.02|9492.02|9492.02|9492.02|0
1655119820000|2022-06-13 11:30:20|9492.09|9492.09|9492.09|9492.09|9492.09|9492.09|9492.09|9492.09|0
1655119830000|2022-06-13 11:30:30|9491.65|9491.65|9492.41|9492.41|9492.41|9492.41|9491.41|9491.41|0
1655119840000|2022-06-13 11:30:40|9492.84|9492.84|9493.07|9493.07|9493.07|9493.07|9492.84|9492.84|0
1655119850000|2022-06-13 11:30:50|9493.26|9493.26|9493.36|9493.36|9493.36|9493.36|9493.26|9493.26|0
1655119870000|2022-06-13 11:31:10|9493.23|9493.23|9493.23|9493.23|9493.23|9493.23|9493.23|9493.23|0
1655119890000|2022-06-13 11:31:30|9493.45|9493.45|9493.45|9493.45|9493.45|9493.45|9493.45|9493.45|0
1655119900000|2022-06-13 11:31:40|9493.67|9493.67|9494.53|9494.53|9494.53|9494.53|9493.67|9493.67|0
1655119920000|2022-06-13 11:32:00|9494.3|9494.3|9494.3|9494.3|9494.3|9494.3|9494.21|9494.21|0
1655119930000|2022-06-13 11:32:10|9493.86|9493.86|9493.64|9493.64|9493.86|9493.86|9493.64|9493.64|0
1655119950000|2022-06-13 11:32:30|9493.21|9493.21|9493.21|9493.21|9493.21|9493.21|9493.21|9493.21|0
1655119970000|2022-06-13 11:32:50|9492.99|9492.99|9492.46|9492.46|9492.99|9492.99|9492.46|9492.46|0
1655120030000|2022-06-13 11:33:50|9492.3|9492.3|9491.87|9491.87|9492.3|9492.3|9491.87|9491.87|0
1655120040000|2022-06-13 11:34:00|9492.1|9492.1|9491.87|9491.87|9492.1|9492.1|9491.87|9491.87|0
1655120060000|2022-06-13 11:34:20|9492.05|9492.05|9492.05|9492.05|9492.05|9492.05|9492.05|9492.05|0
1655120070000|2022-06-13 11:34:30|9491.62|9491.62|9490.75|9490.75|9491.62|9491.62|9490.61|9490.61|0
1655120080000|2022-06-13 11:34:40|9490.52|9490.52|9490.89|9490.89|9490.89|9490.89|9490.2|9490.2|0
1655120090000|2022-06-13 11:34:50|9490.71|9490.71|9490.86|9490.86|9490.86|9490.86|9490.41|9490.41|0
1655120100000|2022-06-13 11:35:00|9490.49|9490.49|9489.62|9489.62|9490.49|9490.49|9489.62|9489.62|0
1655120110000|2022-06-13 11:35:10|9488.84|9488.84|9487.27|9487.27|9488.84|9488.84|9487.27|9487.27|0
1655120120000|2022-06-13 11:35:20|9486.82|9486.82|9487.6|9487.6|9487.6|9487.6|9486.82|9486.82|0
1655120150000|2022-06-13 11:35:50|9487.69|9487.69|9487.69|9487.69|9487.69|9487.69|9487.69|9487.69|0
1655120200000|2022-06-13 11:36:40|9487.88|9487.88|9489.08|9489.08|9489.08|9489.08|9487.88|9487.88|0
1655120210000|2022-06-13 11:36:50|9489.18|9489.18|9489.27|9489.27|9489.27|9489.27|9489.18|9489.18|0
1655120220000|2022-06-13 11:37:00|9489.52|9489.52|9490.38|9490.38|9490.38|9490.38|9489.52|9489.52|0
1655120230000|2022-06-13 11:37:10|9491.67|9491.67|9495.72|9495.72|9495.72|9495.72|9491.67|9491.67|0
1655120240000|2022-06-13 11:37:20|9495.86|9495.86|9495.86|9495.86|9495.86|9495.86|9495.86|9495.86|0
1655120260000|2022-06-13 11:37:40|9496.11|9496.11|9495.91|9495.91|9496.33|9496.33|9495.91|9495.91|0
1655120270000|2022-06-13 11:37:50|9495.69|9495.69|9495.69|9495.69|9495.69|9495.69|9495.69|9495.69|0
1655120280000|2022-06-13 11:38:00|9495.46|9495.46|9495.79|9495.79|9495.79|9495.79|9495.46|9495.46|0
1655120290000|2022-06-13 11:38:10|9495.56|9495.56|9495.56|9495.56|9495.56|9495.56|9495.56|9495.56|0
1655120320000|2022-06-13 11:38:40|9495.68|9495.68|9495.68|9495.68|9495.68|9495.68|9495.68|9495.68|0
1655120330000|2022-06-13 11:38:50|9495.84|9495.84|9495.84|9495.84|9495.84|9495.84|9495.84|9495.84|0
1655120340000|2022-06-13 11:39:00|9495.06|9495.06|9495.06|9495.06|9495.06|9495.06|9495.06|9495.06|0
1655120350000|2022-06-13 11:39:10|9494.85|9494.85|9493.73|9493.73|9494.85|9494.85|9493.65|9493.65|0
1655120360000|2022-06-13 11:39:20|9493.5|9493.5|9493.5|9493.5|9493.5|9493.5|9493.5|9493.5|0
1655120380000|2022-06-13 11:39:40|9494.38|9494.38|9494.38|9494.38|9494.38|9494.38|9494.38|9494.38|0
1655120390000|2022-06-13 11:39:50|9494.76|9494.76|9493.72|9493.72|9494.76|9494.76|9493.72|9493.72|0
1655120410000|2022-06-13 11:40:10|9493.64|9493.64|9493.64|9493.64|9493.86|9493.86|9493.64|9493.64|0
1655120430000|2022-06-13 11:40:30|9493.41|9493.41|9492.95|9492.95|9493.41|9493.41|9492.95|9492.95|0
1655120450000|2022-06-13 11:40:50|9493.05|9493.05|9492.59|9492.59|9493.05|9493.05|9492.59|9492.59|0
1655120470000|2022-06-13 11:41:10|9493.47|9493.47|9493.12|9493.12|9493.47|9493.47|9493.12|9493.12|0
1655120480000|2022-06-13 11:41:20|9492.46|9492.46|9493.58|9493.58|9493.58|9493.58|9492.46|9492.46|0
1655120510000|2022-06-13 11:41:50|9493.71|9493.71|9493.71|9493.71|9493.71|9493.71|9493.71|9493.71|0
1655120530000|2022-06-13 11:42:10|9493.8|9493.8|9494.16|9494.16|9494.25|9494.25|9493.8|9493.8|0
1655120540000|2022-06-13 11:42:20|9493.98|9493.98|9494.07|9494.07|9494.07|9494.07|9493.98|9493.98|0
1655120550000|2022-06-13 11:42:30|9494.3|9494.3|9494.07|9494.07|9494.3|9494.3|9494.07|9494.07|0
1655120560000|2022-06-13 11:42:40|9493.82|9493.82|9493.82|9493.82|9493.82|9493.82|9493.82|9493.82|0
1655120570000|2022-06-13 11:42:50|9493.75|9493.75|9493.75|9493.75|9493.75|9493.75|9493.75|9493.75|0
1655120580000|2022-06-13 11:43:00|9493.53|9493.53|9492.87|9492.87|9493.53|9493.53|9492.87|9492.87|0
1655120590000|2022-06-13 11:43:10|9492.99|9492.99|9492.63|9492.63|9492.99|9492.99|9492.63|9492.63|0
1655120600000|2022-06-13 11:43:20|9492.41|9492.41|9492.41|9492.41|9492.41|9492.41|9492.41|9492.41|0
1655120610000|2022-06-13 11:43:30|9492.61|9492.61|9490.59|9490.59|9492.61|9492.61|9490.59|9490.59|0
1655120620000|2022-06-13 11:43:40|9489.81|9489.81|9488.71|9488.71|9489.81|9489.81|9488.71|9488.71|0
1655120640000|2022-06-13 11:44:00|9488.66|9488.66|9487.91|9487.91|9488.66|9488.66|9487.91|9487.91|0
1655120660000|2022-06-13 11:44:20|9487.67|9487.67|9487.67|9487.67|9487.67|9487.67|9487.67|9487.67|0
1655120670000|2022-06-13 11:44:30|9487.3|9487.3|9487.3|9487.3|9487.3|9487.3|9487.3|9487.3|0
1655120680000|2022-06-13 11:44:40|9487.53|9487.53|9486.92|9486.92|9487.71|9487.71|9486.92|9486.92|0
1655120690000|2022-06-13 11:44:50|9486.01|9486.01|9484.73|9484.73|9486.01|9486.01|9484.73|9484.73|0
1655120700000|2022-06-13 11:45:00|9484.23|9484.23|9483.44|9483.44|9484.23|9484.23|9483.44|9483.44|0
1655120710000|2022-06-13 11:45:10|9482.58|9482.58|9483.04|9483.04|9483.04|9483.04|9482.58|9482.58|0
1655120720000|2022-06-13 11:45:20|9483.16|9483.16|9483.16|9483.16|9483.16|9483.16|9483.16|9483.16|0
1655120730000|2022-06-13 11:45:30|9482.94|9482.94|9483.16|9483.16|9483.16|9483.16|9482.94|9482.94|0
1655120740000|2022-06-13 11:45:40|9483.04|9483.04|9483.04|9483.04|9483.04|9483.04|9483.04|9483.04|0
1655120770000|2022-06-13 11:46:10|9483.16|9483.16|9483.41|9483.41|9483.41|9483.41|9483.16|9483.16|0
1655120780000|2022-06-13 11:46:20|9483.85|9483.85|9483.85|9483.85|9483.85|9483.85|9483.85|9483.85|0
1655120790000|2022-06-13 11:46:30|9483.49|9483.49|9482.78|9482.78|9483.49|9483.49|9482.78|9482.78|0
1655120800000|2022-06-13 11:46:40|9481.99|9481.99|9482.43|9482.43|9482.43|9482.43|9481.99|9481.99|0
1655120810000|2022-06-13 11:46:50|9481.65|9481.65|9481.65|9481.65|9481.65|9481.65|9481.65|9481.65|0
1655120820000|2022-06-13 11:47:00|9481.22|9481.22|9481.22|9481.22|9481.22|9481.22|9481.22|9481.22|0
1655120830000|2022-06-13 11:47:10|9481.15|9481.15|9481.08|9481.08|9481.15|9481.15|9481.08|9481.08|0
1655120840000|2022-06-13 11:47:20|9480.85|9480.85|9480.85|9480.85|9480.85|9480.85|9480.85|9480.85|0
1655120860000|2022-06-13 11:47:40|9481.08|9481.08|9481.75|9481.75|9481.75|9481.75|9481.08|9481.08|0
1655120870000|2022-06-13 11:47:50|9481.53|9481.53|9481.31|9481.31|9481.53|9481.53|9481.31|9481.31|0
1655120890000|2022-06-13 11:48:10|9481.13|9481.13|9481.13|9481.13|9481.13|9481.13|9481.13|9481.13|0
1655120900000|2022-06-13 11:48:20|9481.41|9481.41|9481.36|9481.36|9481.41|9481.41|9481.36|9481.36|0
1655120910000|2022-06-13 11:48:30|9481.24|9481.24|9481.11|9481.11|9481.24|9481.24|9481.11|9481.11|0
1655120920000|2022-06-13 11:48:40|9480.93|9480.93|9480.93|9480.93|9480.93|9480.93|9480.93|9480.93|0
1655120930000|2022-06-13 11:48:50|9480.88|9480.88|9480.88|9480.88|9480.88|9480.88|9480.88|9480.88|0
1655120950000|2022-06-13 11:49:10|9480.42|9480.42|9480.3|9480.3|9480.67|9480.67|9480.3|9480.3|0
1655120960000|2022-06-13 11:49:20|9480.52|9480.52|9480.53|9480.53|9480.53|9480.53|9480.3|9480.3|0
1655120970000|2022-06-13 11:49:30|9480.31|9480.31|9480.31|9480.31|9480.31|9480.31|9480.31|9480.31|0
1655120980000|2022-06-13 11:49:40|9481.37|9481.37|9481.46|9481.46|9481.74|9481.74|9481.37|9481.37|0
1655120990000|2022-06-13 11:49:50|9481.23|9481.23|9481.07|9481.07|9481.23|9481.23|9481.07|9481.07|0
1655121000000|2022-06-13 11:50:00|9481.02|9481.02|9481.39|9481.39|9481.39|9481.39|9481.02|9481.02|0
1655121020000|2022-06-13 11:50:20|9482.17|9482.17|9482.17|9482.17|9482.17|9482.17|9482.17|9482.17|0
1655121030000|2022-06-13 11:50:30|9482.52|9482.52|9482.98|9482.98|9482.98|9482.98|9482.3|9482.3|0
1655121040000|2022-06-13 11:50:40|9483.2|9483.2|9483.71|9483.71|9483.71|9483.71|9483.2|9483.2|0
1655121050000|2022-06-13 11:50:50|9484.14|9484.14|9484.14|9484.14|9484.14|9484.14|9484.14|9484.14|0
1655121060000|2022-06-13 11:51:00|9484.38|9484.38|9484.42|9484.42|9484.6|9484.6|9484.38|9484.38|0
1655121090000|2022-06-13 11:51:30|9484.65|9484.65|9484.42|9484.42|9484.65|9484.65|9484.42|9484.42|0
1655121100000|2022-06-13 11:51:40|9484.47|9484.47|9484.47|9484.47|9484.47|9484.47|9484.47|9484.47|0
1655121110000|2022-06-13 11:51:50|9484.7|9484.7|9484.7|9484.7|9484.7|9484.7|9484.7|9484.7|0
1655121120000|2022-06-13 11:52:00|9484.87|9484.87|9484.53|9484.53|9485.2|9485.2|9484.53|9484.53|0
1655121130000|2022-06-13 11:52:10|9484.63|9484.63|9484.63|9484.63|9484.63|9484.63|9484.63|9484.63|0
1655121140000|2022-06-13 11:52:20|9484.4|9484.4|9485.48|9485.48|9485.48|9485.48|9484.4|9484.4|0
1655121150000|2022-06-13 11:52:30|9485.03|9485.03|9485.26|9485.26|9485.26|9485.26|9485.03|9485.03|0
1655121160000|2022-06-13 11:52:40|9485.03|9485.03|9484.01|9484.01|9485.03|9485.03|9484.01|9484.01|0
1655121170000|2022-06-13 11:52:50|9484.15|9484.15|9483.18|9483.18|9484.15|9484.15|9483.18|9483.18|0
1655121180000|2022-06-13 11:53:00|9482.83|9482.83|9482.83|9482.83|9482.83|9482.83|9482.83|9482.83|0
1655121190000|2022-06-13 11:53:10|9483.61|9483.61|9483.61|9483.61|9483.61|9483.61|9483.61|9483.61|0
1655121220000|2022-06-13 11:53:40|9483.13|9483.13|9483.21|9483.21|9483.21|9483.21|9483.05|9483.05|0
1655121240000|2022-06-13 11:54:00|9482.42|9482.42|9482.42|9482.42|9482.42|9482.42|9482.42|9482.42|0
1655121260000|2022-06-13 11:54:20|9481.97|9481.97|9482.2|9482.2|9482.2|9482.2|9481.97|9481.97|0
1655121270000|2022-06-13 11:54:30|9481.97|9481.97|9481.97|9481.97|9481.97|9481.97|9481.97|9481.97|0
1655121300000|2022-06-13 11:55:00|9482.75|9482.75|9482.93|9482.93|9482.93|9482.93|9482.75|9482.75|0
1655121310000|2022-06-13 11:55:10|9483.09|9483.09|9483.25|9483.25|9483.25|9483.25|9483.09|9483.09|0
1655121320000|2022-06-13 11:55:20|9483.1|9483.1|9483.48|9483.48|9483.62|9483.62|9483.05|9483.05|0
1655121330000|2022-06-13 11:55:30|9483.62|9483.62|9483.59|9483.59|9483.76|9483.76|9483.55|9483.55|0
1655121340000|2022-06-13 11:55:40|9483.71|9483.71|9483.71|9483.71|9483.71|9483.71|9483.71|9483.71|0
1655121350000|2022-06-13 11:55:50|9483.85|9483.85|9483.85|9483.85|9483.85|9483.85|9483.85|9483.85|0
1655121360000|2022-06-13 11:56:00|9484.29|9484.29|9484.29|9484.29|9484.29|9484.29|9484.29|9484.29|0
1655121370000|2022-06-13 11:56:10|9484.15|9484.15|9483.92|9483.92|9484.15|9484.15|9483.92|9483.92|0
1655121380000|2022-06-13 11:56:20|9484.15|9484.15|9484.15|9484.15|9484.15|9484.15|9484.15|9484.15|0
1655121420000|2022-06-13 11:57:00|9484.02|9484.02|9484.02|9484.02|9484.02|9484.02|9484.02|9484.02|0
1655121430000|2022-06-13 11:57:10|9484.25|9484.25|9484.25|9484.25|9484.25|9484.25|9484.25|9484.25|0
1655121440000|2022-06-13 11:57:20|9484.45|9484.45|9484.25|9484.25|9484.45|9484.45|9484.25|9484.25|0
1655121450000|2022-06-13 11:57:30|9484.45|9484.45|9484.45|9484.45|9484.45|9484.45|9484.45|9484.45|0
1655121460000|2022-06-13 11:57:40|9484.67|9484.67|9484.55|9484.55|9484.67|9484.67|9484.55|9484.55|0
1655121470000|2022-06-13 11:57:50|9484.33|9484.33|9484.33|9484.33|9484.33|9484.33|9484.33|9484.33|0
1655121480000|2022-06-13 11:58:00|9484.55|9484.55|9484.12|9484.12|9484.55|9484.55|9484.12|9484.12|0
1655121490000|2022-06-13 11:58:10|9484.02|9484.02|9483.7|9483.7|9484.16|9484.16|9483.7|9483.7|0
1655121500000|2022-06-13 11:58:20|9483.6|9483.6|9483.6|9483.6|9483.6|9483.6|9483.6|9483.6|0
1655121510000|2022-06-13 11:58:30|9483.55|9483.55|9483.55|9483.55|9483.55|9483.55|9483.55|9483.55|0
1655121530000|2022-06-13 11:58:50|9483.78|9483.78|9485.57|9485.57|9485.57|9485.57|9483.78|9483.78|0
1655121540000|2022-06-13 11:59:00|9485.42|9485.42|9485.42|9485.42|9485.42|9485.42|9485.42|9485.42|0
1655121550000|2022-06-13 11:59:10|9485.33|9485.33|9485.28|9485.28|9485.33|9485.33|9485.13|9485.13|0
1655121560000|2022-06-13 11:59:20|9486.06|9486.06|9486.06|9486.06|9486.06|9486.06|9486.06|9486.06|0
1655121570000|2022-06-13 11:59:30|9486.84|9486.84|9487.09|9487.09|9487.09|9487.09|9486.84|9486.84|0
1655121580000|2022-06-13 11:59:40|9487.16|9487.16|9486.68|9486.68|9487.38|9487.38|9486.68|9486.68|0
1655121590000|2022-06-13 11:59:50|9488.24|9488.24|9488.08|9488.08|9488.24|9488.24|9488.08|9488.08|0
1655121600000|2022-06-13 12:00:00|9488.3|9488.3|9488.3|9488.3|9488.3|9488.3|9488.3|9488.3|0
1655121610000|2022-06-13 12:00:10|9488.39|9488.39|9488.73|9488.73|9488.73|9488.73|9488.16|9488.16|0
1655121620000|2022-06-13 12:00:20|9488.96|9488.96|9491.88|9491.88|9491.88|9491.88|9488.96|9488.96|0
1655121630000|2022-06-13 12:00:30|9492.23|9492.23|9492.2|9492.2|9492.23|9492.23|9491.77|9491.77|0
1655121650000|2022-06-13 12:00:50|9492.57|9492.57|9493.01|9493.01|9493.24|9493.24|9492.57|9492.57|0
1655121660000|2022-06-13 12:01:00|9493.18|9493.18|9493.77|9493.77|9493.77|9493.77|9493.18|9493.18|0
1655121670000|2022-06-13 12:01:10|9494.16|9494.16|9494.4|9494.4|9494.4|9494.4|9494.16|9494.16|0
1655121680000|2022-06-13 12:01:20|9494.62|9494.62|9494.84|9494.84|9494.84|9494.84|9494.62|9494.62|0
1655121690000|2022-06-13 12:01:30|9496.58|9496.58|9496.58|9496.58|9496.58|9496.58|9496.58|9496.58|0
1655121700000|2022-06-13 12:01:40|9496.15|9496.15|9496.08|9496.08|9496.15|9496.15|9496.08|9496.08|0
1655121710000|2022-06-13 12:01:50|9495.87|9495.87|9494.75|9494.75|9495.97|9495.97|9494.57|9494.57|0
1655121720000|2022-06-13 12:02:00|9494.53|9494.53|9493.74|9493.74|9494.53|9494.53|9493.74|9493.74|0
1655121730000|2022-06-13 12:02:10|9493.93|9493.93|9493.93|9493.93|9493.93|9493.93|9493.93|9493.93|0
1655121740000|2022-06-13 12:02:20|9493.68|9493.68|9491.73|9491.73|9493.68|9493.68|9491.73|9491.73|0
1655121770000|2022-06-13 12:02:50|9491.95|9491.95|9491.95|9491.95|9491.95|9491.95|9491.95|9491.95|0
1655121780000|2022-06-13 12:03:00|9492.16|9492.16|9493.73|9493.73|9493.73|9493.73|9492.16|9492.16|0
1655121790000|2022-06-13 12:03:10|9494.1|9494.1|9494.32|9494.32|9494.32|9494.32|9494.1|9494.1|0
1655121800000|2022-06-13 12:03:20|9494.55|9494.55|9494.55|9494.55|9494.55|9494.55|9494.55|9494.55|0
1655121820000|2022-06-13 12:03:40|9494.38|9494.38|9494.38|9494.38|9494.38|9494.38|9494.38|9494.38|0
1655121840000|2022-06-13 12:04:00|9494.15|9494.15|9494.8|9494.8|9494.8|9494.8|9494.15|9494.15|0
1655121850000|2022-06-13 12:04:10|9495.01|9495.01|9495.01|9495.01|9495.06|9495.06|9495.01|9495.01|0
1655121860000|2022-06-13 12:04:20|9495.24|9495.24|9495.33|9495.33|9495.33|9495.33|9495.24|9495.24|0
1655121870000|2022-06-13 12:04:30|9495.56|9495.56|9495.33|9495.33|9495.56|9495.56|9495.1|9495.1|0
1655121880000|2022-06-13 12:04:40|9495.2|9495.2|9494.85|9494.85|9495.2|9495.2|9494.85|9494.85|0
1655121890000|2022-06-13 12:04:50|9494.63|9494.63|9494.63|9494.63|9494.63|9494.63|9494.63|9494.63|0
1655121900000|2022-06-13 12:05:00|9494.83|9494.83|9495.44|9495.44|9495.44|9495.44|9494.83|9494.83|0
1655121910000|2022-06-13 12:05:10|9495.87|9495.87|9496.45|9496.45|9496.45|9496.45|9495.78|9495.78|0
1655121920000|2022-06-13 12:05:20|9497.76|9497.76|9498.97|9498.97|9499.19|9499.19|9497.76|9497.76|0
1655121930000|2022-06-13 12:05:30|9499.19|9499.19|9499.36|9499.36|9499.36|9499.36|9499.19|9499.19|0
1655121940000|2022-06-13 12:05:40|9498.87|9498.87|9498.43|9498.43|9498.87|9498.87|9498.43|9498.43|0
1655121960000|2022-06-13 12:06:00|9498.52|9498.52|9499.03|9499.03|9499.03|9499.03|9498.52|9498.52|0
1655121990000|2022-06-13 12:06:30|9498.57|9498.57|9498.57|9498.57|9498.57|9498.57|9498.57|9498.57|0
1655122000000|2022-06-13 12:06:40|9498.14|9498.14|9498.14|9498.14|9498.14|9498.14|9498.14|9498.14|0
1655122050000|2022-06-13 12:07:30|9498.37|9498.37|9498.37|9498.37|9498.37|9498.37|9498.37|9498.37|0
1655122060000|2022-06-13 12:07:40|9498.86|9498.86|9498.86|9498.86|9498.86|9498.86|9498.86|9498.86|0
1655122070000|2022-06-13 12:07:50|9498.64|9498.64|9498.64|9498.64|9498.64|9498.64|9498.42|9498.42|0
1655122090000|2022-06-13 12:08:10|9499.07|9499.07|9499.49|9499.49|9499.49|9499.49|9499.07|9499.07|0
1655122100000|2022-06-13 12:08:20|9499.43|9499.43|9500.67|9500.67|9500.67|9500.67|9499.43|9499.43|0
1655122120000|2022-06-13 12:08:40|9501.1|9501.1|9501.1|9501.1|9501.1|9501.1|9501.1|9501.1|0
1655122140000|2022-06-13 12:09:00|9500.88|9500.88|9501.75|9501.75|9501.75|9501.75|9500.88|9500.88|0
1655122170000|2022-06-13 12:09:30|9502.23|9502.23|9502.4|9502.4|9502.4|9502.4|9502.23|9502.23|0
1655122180000|2022-06-13 12:09:40|9502.49|9502.49|9502.49|9502.49|9502.49|9502.49|9502.49|9502.49|0
1655122190000|2022-06-13 12:09:50|9500.93|9500.93|9500.71|9500.71|9500.93|9500.93|9500.71|9500.71|0
1655122200000|2022-06-13 12:10:00|9500.84|9500.84|9500.62|9500.62|9500.84|9500.84|9500.4|9500.4|0
1655122220000|2022-06-13 12:10:20|9501.2|9501.2|9502.05|9502.05|9502.05|9502.05|9501.2|9501.2|0
1655122240000|2022-06-13 12:10:40|9502.28|9502.28|9502.28|9502.28|9502.28|9502.28|9502.28|9502.28|0
1655122250000|2022-06-13 12:10:50|9502.51|9502.51|9502.51|9502.51|9502.51|9502.51|9502.51|9502.51|0
1655122270000|2022-06-13 12:11:10|9502.79|9502.79|9502.79|9502.79|9502.79|9502.79|9502.79|9502.79|0
1655122280000|2022-06-13 12:11:20|9502.7|9502.7|9503.13|9503.13|9503.13|9503.13|9502.7|9502.7|0
1655122290000|2022-06-13 12:11:30|9503.56|9503.56|9503|9503|9503.56|9503.56|9503|9503|0
1655122300000|2022-06-13 12:11:40|9503.14|9503.14|9503.07|9503.07|9503.14|9503.14|9503.07|9503.07|0
1655122310000|2022-06-13 12:11:50|9502.85|9502.85|9502.39|9502.39|9502.85|9502.85|9502.17|9502.17|0
1655122320000|2022-06-13 12:12:00|9502.15|9502.15|9502.15|9502.15|9502.15|9502.15|9502.15|9502.15|0
1655122330000|2022-06-13 12:12:10|9502.3|9502.3|9502.3|9502.3|9502.3|9502.3|9502.3|9502.3|0
1655122350000|2022-06-13 12:12:30|9502.07|9502.07|9502.07|9502.07|9502.07|9502.07|9502.07|9502.07|0
1655122370000|2022-06-13 12:12:50|9502.12|9502.12|9502.17|9502.17|9502.17|9502.17|9502.12|9502.12|0
1655122380000|2022-06-13 12:13:00|9502.6|9502.6|9502.6|9502.6|9502.6|9502.6|9502.6|9502.6|0
1655122390000|2022-06-13 12:13:10|9503.33|9503.33|9503.33|9503.33|9503.33|9503.33|9503.33|9503.33|0
1655122430000|2022-06-13 12:13:50|9503.1|9503.1|9503.1|9503.1|9503.1|9503.1|9503.1|9503.1|0
1655122450000|2022-06-13 12:14:10|9503.53|9503.53|9503.53|9503.53|9503.53|9503.53|9503.53|9503.53|0
1655122460000|2022-06-13 12:14:20|9503.48|9503.48|9505.99|9505.99|9505.99|9505.99|9503.48|9503.48|0
1655122470000|2022-06-13 12:14:30|9506.22|9506.22|9506.22|9506.22|9506.22|9506.22|9506.22|9506.22|0
1655122480000|2022-06-13 12:14:40|9506.13|9506.13|9506.13|9506.13|9506.13|9506.13|9506.13|9506.13|0
1655122490000|2022-06-13 12:14:50|9505.69|9505.69|9505.69|9505.69|9505.69|9505.69|9505.69|9505.69|0
1655122500000|2022-06-13 12:15:00|9505.88|9505.88|9505.88|9505.88|9505.88|9505.88|9505.88|9505.88|0
1655122510000|2022-06-13 12:15:10|9505.76|9505.76|9505.69|9505.69|9505.76|9505.76|9505.69|9505.69|0
1655122530000|2022-06-13 12:15:30|9505.62|9505.62|9505.62|9505.62|9505.62|9505.62|9505.62|9505.62|0
1655122540000|2022-06-13 12:15:40|9505.45|9505.45|9504.82|9504.82|9505.45|9505.45|9504.82|9504.82|0
1655122560000|2022-06-13 12:16:00|9504.99|9504.99|9505.07|9505.07|9505.07|9505.07|9504.99|9504.99|0
1655122570000|2022-06-13 12:16:10|9505.32|9505.32|9505.57|9505.57|9505.9|9505.9|9505.32|9505.32|0
1655122580000|2022-06-13 12:16:20|9506.02|9506.02|9506.02|9506.02|9506.02|9506.02|9506.02|9506.02|0
1655122590000|2022-06-13 12:16:30|9505.8|9505.8|9505.35|9505.35|9505.8|9505.8|9505.35|9505.35|0
1655122600000|2022-06-13 12:16:40|9504.98|9504.98|9504.89|9504.89|9504.98|9504.98|9504.89|9504.89|0
1655122620000|2022-06-13 12:17:00|9505.67|9505.67|9501.58|9501.58|9505.67|9505.67|9501.58|9501.58|0
1655122630000|2022-06-13 12:17:10|9501.53|9501.53|9501.53|9501.53|9501.53|9501.53|9501.53|9501.53|0
1655122640000|2022-06-13 12:17:20|9501.61|9501.61|9501.44|9501.44|9501.61|9501.61|9501.44|9501.44|0
1655122650000|2022-06-13 12:17:30|9501.65|9501.65|9501.15|9501.15|9501.72|9501.72|9501.15|9501.15|0
1655122660000|2022-06-13 12:17:40|9500.3|9500.3|9500.54|9500.54|9501.15|9501.15|9500.3|9500.3|0
1655122670000|2022-06-13 12:17:50|9500.63|9500.63|9500.63|9500.63|9500.63|9500.63|9500.63|9500.63|0
1655122680000|2022-06-13 12:18:00|9500.48|9500.48|9500.88|9500.88|9500.88|9500.88|9500.48|9500.48|0
1655122700000|2022-06-13 12:18:20|9501.66|9501.66|9501.66|9501.66|9501.66|9501.66|9501.66|9501.66|0
1655122710000|2022-06-13 12:18:30|9501.43|9501.43|9501.43|9501.43|9501.43|9501.43|9501.43|9501.43|0
1655122750000|2022-06-13 12:19:10|9500.77|9500.77|9500.77|9500.77|9500.77|9500.77|9500.77|9500.77|0
1655122790000|2022-06-13 12:19:50|9501.46|9501.46|9502.1|9502.1|9502.1|9502.1|9501.46|9501.46|0
1655122800000|2022-06-13 12:20:00|9502.33|9502.33|9503.13|9503.13|9503.23|9503.23|9502.1|9502.1|0
1655122810000|2022-06-13 12:20:10|9502.9|9502.9|9503.11|9503.11|9503.11|9503.11|9502.67|9502.67|0
1655122830000|2022-06-13 12:20:30|9503.01|9503.01|9503.01|9503.01|9503.01|9503.01|9503.01|9503.01|0
1655122840000|2022-06-13 12:20:40|9502.91|9502.91|9502.86|9502.86|9502.91|9502.91|9502.86|9502.86|0
1655122860000|2022-06-13 12:21:00|9503.09|9503.09|9503.09|9503.09|9503.09|9503.09|9503.09|9503.09|0
1655122870000|2022-06-13 12:21:10|9502.86|9502.86|9502.86|9502.86|9502.86|9502.86|9502.86|9502.86|0
1655122890000|2022-06-13 12:21:30|9503.09|9503.09|9503.09|9503.09|9503.09|9503.09|9503.09|9503.09|0
1655122900000|2022-06-13 12:21:40|9502.86|9502.86|9502.86|9502.86|9502.86|9502.86|9502.86|9502.86|0
1655122920000|2022-06-13 12:22:00|9503.31|9503.31|9503.31|9503.31|9503.31|9503.31|9503.31|9503.31|0
1655122930000|2022-06-13 12:22:10|9503.15|9503.15|9504.54|9504.54|9504.54|9504.54|9503.15|9503.15|0
1655122940000|2022-06-13 12:22:20|9504.97|9504.97|9504.97|9504.97|9504.97|9504.97|9504.97|9504.97|0
1655122950000|2022-06-13 12:22:30|9505.82|9505.82|9505.9|9505.9|9505.9|9505.9|9505.82|9505.82|0
1655122960000|2022-06-13 12:22:40|9506.12|9506.12|9506.12|9506.12|9506.12|9506.12|9506.12|9506.12|0
1655122970000|2022-06-13 12:22:50|9505.96|9505.96|9506.82|9506.82|9506.82|9506.82|9505.96|9505.96|0
1655122990000|2022-06-13 12:23:10|9506.57|9506.57|9506.32|9506.32|9506.57|9506.57|9506.32|9506.32|0
1655123000000|2022-06-13 12:23:20|9505.08|9505.08|9505.66|9505.66|9505.66|9505.66|9504.65|9504.65|0
1655123010000|2022-06-13 12:23:30|9505.44|9505.44|9505.44|9505.44|9505.44|9505.44|9505.44|9505.44|0
1655123040000|2022-06-13 12:24:00|9505.59|9505.59|9505.46|9505.46|9505.59|9505.59|9505.46|9505.46|0
1655123060000|2022-06-13 12:24:20|9505.21|9505.21|9505.21|9505.21|9505.21|9505.21|9505.21|9505.21|0
1655123080000|2022-06-13 12:24:40|9505.44|9505.44|9505.49|9505.49|9505.67|9505.67|9505.44|9505.44|0
1655123090000|2022-06-13 12:24:50|9505.72|9505.72|9505.72|9505.72|9505.72|9505.72|9505.72|9505.72|0
1655123100000|2022-06-13 12:25:00|9505.95|9505.95|9506.18|9506.18|9506.18|9506.18|9505.95|9505.95|0
1655123110000|2022-06-13 12:25:10|9506.41|9506.41|9506.86|9506.86|9506.86|9506.86|9506.41|9506.41|0
1655123120000|2022-06-13 12:25:20|9507.09|9507.09|9507.15|9507.15|9507.32|9507.32|9506.46|9506.46|0
1655123140000|2022-06-13 12:25:40|9507.38|9507.38|9507.38|9507.38|9507.38|9507.38|9507.38|9507.38|0
1655123150000|2022-06-13 12:25:50|9506.5|9506.5|9505.57|9505.57|9506.5|9506.5|9505.57|9505.57|0
1655123160000|2022-06-13 12:26:00|9506.35|9506.35|9506.35|9506.35|9506.35|9506.35|9506.35|9506.35|0
1655123170000|2022-06-13 12:26:10|9506.58|9506.58|9506.35|9506.35|9506.58|9506.58|9506.35|9506.35|0
1655123180000|2022-06-13 12:26:20|9506.29|9506.29|9505.86|9505.86|9506.29|9506.29|9505.86|9505.86|0
1655123190000|2022-06-13 12:26:30|9506.11|9506.11|9506.11|9506.11|9506.11|9506.11|9506.11|9506.11|0
1655123200000|2022-06-13 12:26:40|9505.61|9505.61|9505.61|9505.61|9505.61|9505.61|9505.61|9505.61|0
1655123210000|2022-06-13 12:26:50|9505.25|9505.25|9505.25|9505.25|9505.25|9505.25|9505.25|9505.25|0
1655123220000|2022-06-13 12:27:00|9505.07|9505.07|9504.84|9504.84|9505.07|9505.07|9504.84|9504.84|0
1655123230000|2022-06-13 12:27:10|9505.5|9505.5|9505.5|9505.5|9505.5|9505.5|9505.5|9505.5|0
1655123240000|2022-06-13 12:27:20|9505.64|9505.64|9506.49|9506.49|9506.49|9506.49|9505.64|9505.64|0
1655123250000|2022-06-13 12:27:30|9506.95|9506.95|9506.95|9506.95|9506.95|9506.95|9506.95|9506.95|0
1655123260000|2022-06-13 12:27:40|9506.51|9506.51|9506.34|9506.34|9506.51|9506.51|9506.34|9506.34|0
1655123270000|2022-06-13 12:27:50|9505.98|9505.98|9505.98|9505.98|9505.98|9505.98|9505.98|9505.98|0
1655123280000|2022-06-13 12:28:00|9506.16|9506.16|9505.98|9505.98|9506.16|9506.16|9505.98|9505.98|0
1655123290000|2022-06-13 12:28:10|9505.53|9505.53|9505.53|9505.53|9505.53|9505.53|9505.53|9505.53|0
1655123310000|2022-06-13 12:28:30|9505.76|9505.76|9505.53|9505.53|9505.76|9505.76|9505.53|9505.53|0
1655123320000|2022-06-13 12:28:40|9505.35|9505.35|9505.25|9505.25|9505.35|9505.35|9505.25|9505.25|0
1655123330000|2022-06-13 12:28:50|9505.02|9505.02|9505.02|9505.02|9505.02|9505.02|9505.02|9505.02|0
1655123340000|2022-06-13 12:29:00|9504.6|9504.6|9504.17|9504.17|9504.6|9504.6|9504.17|9504.17|0
1655123350000|2022-06-13 12:29:10|9503.3|9503.3|9503.3|9503.3|9503.3|9503.3|9503.3|9503.3|0
1655123360000|2022-06-13 12:29:20|9505.64|9505.64|9505.64|9505.64|9505.64|9505.64|9505.64|9505.64|0
1655123370000|2022-06-13 12:29:30|9505.55|9505.55|9505.55|9505.55|9505.55|9505.55|9505.55|9505.55|0
1655123390000|2022-06-13 12:29:50|9505.98|9505.98|9507.64|9507.64|9507.64|9507.64|9505.93|9505.93|0
1655123400000|2022-06-13 12:30:00|9507.55|9507.55|9507.55|9507.55|9507.55|9507.55|9507.55|9507.55|0
1655123410000|2022-06-13 12:30:10|9506.69|9506.69|9506.55|9506.55|9506.69|9506.69|9506.2|9506.2|0
1655123420000|2022-06-13 12:30:20|9506.11|9506.11|9511.79|9511.79|9511.79|9511.79|9506.11|9506.11|0
1655123430000|2022-06-13 12:30:30|9512.02|9512.02|9512.02|9512.02|9512.02|9512.02|9512.02|9512.02|0
1655123440000|2022-06-13 12:30:40|9512.44|9512.44|9513.03|9513.03|9513.25|9513.25|9512.44|9512.44|0
1655123460000|2022-06-13 12:31:00|9512.25|9512.25|9512.25|9512.25|9512.25|9512.25|9512.25|9512.25|0
1655123470000|2022-06-13 12:31:10|9508.89|9508.89|9510.87|9510.87|9510.87|9510.87|9508.45|9508.45|0
1655123480000|2022-06-13 12:31:20|9510.44|9510.44|9513.01|9513.01|9513.01|9513.01|9510.44|9510.44|0
1655123490000|2022-06-13 12:31:30|9513.24|9513.24|9513.1|9513.1|9513.24|9513.24|9513.1|9513.1|0
1655123500000|2022-06-13 12:31:40|9513.01|9513.01|9513.01|9513.01|9513.01|9513.01|9513.01|9513.01|0
1655123530000|2022-06-13 12:32:10|9514.31|9514.31|9514.67|9514.67|9514.67|9514.67|9514.31|9514.31|0
1655123540000|2022-06-13 12:32:20|9515.52|9515.52|9518.2|9518.2|9518.2|9518.2|9515.52|9515.52|0
1655123550000|2022-06-13 12:32:30|9518.28|9518.28|9522.38|9522.38|9522.38|9522.38|9518.28|9518.28|0
1655123560000|2022-06-13 12:32:40|9522.47|9522.47|9523.14|9523.14|9523.14|9523.14|9521.49|9521.49|0
1655123570000|2022-06-13 12:32:50|9522.82|9522.82|9522.82|9522.82|9522.82|9522.82|9522.82|9522.82|0
1655123580000|2022-06-13 12:33:00|9523.14|9523.14|9523.04|9523.04|9523.37|9523.37|9522.82|9522.82|0
1655123590000|2022-06-13 12:33:10|9523.92|9523.92|9523.92|9523.92|9523.92|9523.92|9523.92|9523.92|0
1655123600000|2022-06-13 12:33:20|9524.27|9524.27|9524.7|9524.7|9524.7|9524.7|9524.27|9524.27|0
1655123610000|2022-06-13 12:33:30|9524.93|9524.93|9524.75|9524.75|9524.93|9524.93|9524.5|9524.5|0
1655123630000|2022-06-13 12:33:50|9524.66|9524.66|9524.66|9524.66|9524.66|9524.66|9524.66|9524.66|0
1655123640000|2022-06-13 12:34:00|9526.22|9526.22|9526.05|9526.05|9526.67|9526.67|9525.82|9525.82|0
1655123650000|2022-06-13 12:34:10|9525.59|9525.59|9525.59|9525.59|9525.59|9525.59|9525.59|9525.59|0
1655123660000|2022-06-13 12:34:20|9525.42|9525.42|9525.19|9525.19|9525.42|9525.42|9525.19|9525.19|0
1655123670000|2022-06-13 12:34:30|9524.96|9524.96|9524.61|9524.61|9524.96|9524.96|9524.61|9524.61|0
1655123680000|2022-06-13 12:34:40|9524.44|9524.44|9524.18|9524.18|9524.44|9524.44|9523.98|9523.98|0
1655123700000|2022-06-13 12:35:00|9524.25|9524.25|9523.81|9523.81|9524.25|9524.25|9523.81|9523.81|0
1655123710000|2022-06-13 12:35:10|9524.59|9524.59|9524.59|9524.59|9524.59|9524.59|9524.59|9524.59|0
1655123740000|2022-06-13 12:35:40|9524.82|9524.82|9524.82|9524.82|9524.82|9524.82|9524.82|9524.82|0
1655123750000|2022-06-13 12:35:50|9525.04|9525.04|9525.04|9525.04|9525.04|9525.04|9525.04|9525.04|0
1655123760000|2022-06-13 12:36:00|9525.29|9525.29|9525.51|9525.51|9525.51|9525.51|9524.83|9524.83|0
1655123770000|2022-06-13 12:36:10|9525.33|9525.33|9525.24|9525.24|9525.33|9525.33|9525.24|9525.24|0
1655123780000|2022-06-13 12:36:20|9525.02|9525.02|9527.1|9527.1|9527.1|9527.1|9525.02|9525.02|0
1655123790000|2022-06-13 12:36:30|9526.66|9526.66|9526.84|9526.84|9526.84|9526.84|9526.66|9526.66|0
1655123800000|2022-06-13 12:36:40|9526.93|9526.93|9526.93|9526.93|9526.93|9526.93|9526.93|9526.93|0
1655123810000|2022-06-13 12:36:50|9526.84|9526.84|9527.71|9527.71|9527.71|9527.71|9526.84|9526.84|0
1655123820000|2022-06-13 12:37:00|9527.8|9527.8|9527.62|9527.62|9527.8|9527.8|9527.62|9527.62|0
1655123840000|2022-06-13 12:37:20|9526.84|9526.84|9525.91|9525.91|9526.84|9526.84|9525.43|9525.43|0
1655123850000|2022-06-13 12:37:30|9525.54|9525.54|9525.54|9525.54|9525.54|9525.54|9525.54|9525.54|0
1655123860000|2022-06-13 12:37:40|9525.98|9525.98|9526.15|9526.15|9526.15|9526.15|9525.98|9525.98|0
1655123870000|2022-06-13 12:37:50|9525.93|9525.93|9526.16|9526.16|9526.16|9526.16|9525.93|9525.93|0
1655123880000|2022-06-13 12:38:00|9526.51|9526.51|9526.66|9526.66|9526.86|9526.86|9526.33|9526.33|0
1655123890000|2022-06-13 12:38:10|9526.24|9526.24|9526.24|9526.24|9526.24|9526.24|9526.24|9526.24|0
1655123900000|2022-06-13 12:38:20|9525.81|9525.81|9525.47|9525.47|9525.81|9525.81|9525.38|9525.38|0
1655123910000|2022-06-13 12:38:30|9525.38|9525.38|9525.38|9525.38|9525.38|9525.38|9525.38|9525.38|0
1655123920000|2022-06-13 12:38:40|9525.03|9525.03|9525.03|9525.03|9525.03|9525.03|9525.03|9525.03|0
1655123950000|2022-06-13 12:39:10|9524.96|9524.96|9524.96|9524.96|9524.96|9524.96|9524.96|9524.96|0
1655123960000|2022-06-13 12:39:20|9524.18|9524.18|9524.18|9524.18|9524.18|9524.18|9524.18|9524.18|0
1655123970000|2022-06-13 12:39:30|9524.36|9524.36|9524.72|9524.72|9524.72|9524.72|9524.36|9524.36|0
1655123990000|2022-06-13 12:39:50|9524.95|9524.95|9526.51|9526.51|9527.29|9527.29|9524.95|9524.95|0
1655124000000|2022-06-13 12:40:00|9526.32|9526.32|9527.7|9527.7|9527.88|9527.88|9526.32|9526.32|0
1655124020000|2022-06-13 12:40:20|9528.48|9528.48|9528.1|9528.1|9528.7|9528.7|9528.1|9528.1|0
1655124030000|2022-06-13 12:40:30|9528.33|9528.33|9527.88|9527.88|9528.33|9528.33|9527.88|9527.88|0
1655124060000|2022-06-13 12:41:00|9527.63|9527.63|9527.4|9527.4|9527.63|9527.63|9527.4|9527.4|0
1655124070000|2022-06-13 12:41:10|9527.84|9527.84|9527.87|9527.87|9527.87|9527.87|9524.75|9524.75|0
1655124080000|2022-06-13 12:41:20|9527.7|9527.7|9527.26|9527.26|9527.7|9527.7|9527.26|9527.26|0
1655124090000|2022-06-13 12:41:30|9527.19|9527.19|9527.19|9527.19|9527.19|9527.19|9527.19|9527.19|0
1655124110000|2022-06-13 12:41:50|9526.34|9526.34|9524.46|9524.46|9526.34|9526.34|9524.46|9524.46|0
1655124120000|2022-06-13 12:42:00|9523.68|9523.68|9523.68|9523.68|9523.68|9523.68|9523.68|9523.68|0
1655124130000|2022-06-13 12:42:10|9523.53|9523.53|9523.53|9523.53|9523.53|9523.53|9523.53|9523.53|0
1655124140000|2022-06-13 12:42:20|9523.36|9523.36|9521.58|9521.58|9523.36|9523.36|9521.58|9521.58|0
1655124160000|2022-06-13 12:42:40|9520.71|9520.71|9520.91|9520.91|9521.13|9521.13|9519.57|9519.57|0
1655124170000|2022-06-13 12:42:50|9521.14|9521.14|9521.14|9521.14|9521.14|9521.14|9521.14|9521.14|0
1655124180000|2022-06-13 12:43:00|9521|9521|9520.21|9520.21|9521|9521|9520.21|9520.21|0
1655124190000|2022-06-13 12:43:10|9520.08|9520.08|9520.05|9520.05|9520.08|9520.08|9519.99|9519.99|0
1655124200000|2022-06-13 12:43:20|9519.91|9519.91|9519.52|9519.52|9520.14|9520.14|9519.52|9519.52|0
1655124230000|2022-06-13 12:43:50|9519.68|9519.68|9519.31|9519.31|9519.84|9519.84|9518.96|9518.96|0
1655124250000|2022-06-13 12:44:10|9519.1|9519.1|9519.1|9519.1|9519.1|9519.1|9519.1|9519.1|0
1655124260000|2022-06-13 12:44:20|9518.77|9518.77|9518.59|9518.59|9518.77|9518.77|9518.44|9518.44|0
1655124270000|2022-06-13 12:44:30|9518.15|9518.15|9518.82|9518.82|9519.14|9519.14|9518.15|9518.15|0
1655124280000|2022-06-13 12:44:40|9518.36|9518.36|9520.84|9520.84|9520.84|9520.84|9518.36|9518.36|0
1655124300000|2022-06-13 12:45:00|9520.93|9520.93|9519.68|9519.68|9522.04|9522.04|9519.59|9519.59|0
1655124310000|2022-06-13 12:45:10|9519.46|9519.46|9517.08|9517.08|9519.46|9519.46|9517.08|9517.08|0
1655124320000|2022-06-13 12:45:20|9516.83|9516.83|9516.51|9516.51|9516.83|9516.83|9516.51|9516.51|0
1655124330000|2022-06-13 12:45:30|9516.73|9516.73|9516.32|9516.32|9516.73|9516.73|9516.32|9516.32|0
1655124340000|2022-06-13 12:45:40|9516.18|9516.18|9516.18|9516.18|9516.18|9516.18|9516.18|9516.18|0
1655124350000|2022-06-13 12:45:50|9516.3|9516.3|9515.45|9515.45|9516.3|9516.3|9515.45|9515.45|0
1655124360000|2022-06-13 12:46:00|9515.63|9515.63|9518.12|9518.12|9518.12|9518.12|9515.63|9515.63|0
1655124390000|2022-06-13 12:46:30|9517.34|9517.34|9517.34|9517.34|9517.34|9517.34|9517.34|9517.34|0
1655124400000|2022-06-13 12:46:40|9516.88|9516.88|9517.46|9517.46|9517.46|9517.46|9516.88|9516.88|0
1655124420000|2022-06-13 12:47:00|9516.61|9516.61|9516.61|9516.61|9516.61|9516.61|9516.61|9516.61|0
1655124440000|2022-06-13 12:47:20|9516.43|9516.43|9515.77|9515.77|9516.8|9516.8|9515.77|9515.77|0
1655124450000|2022-06-13 12:47:30|9515.55|9515.55|9515.55|9515.55|9515.77|9515.77|9515.32|9515.32|0
1655124460000|2022-06-13 12:47:40|9515.32|9515.32|9516|9516|9516|9516|9515.1|9515.1|0
1655124470000|2022-06-13 12:47:50|9515.77|9515.77|9516|9516|9516|9516|9515.77|9515.77|0
1655124490000|2022-06-13 12:48:10|9516.08|9516.08|9515.43|9515.43|9516.08|9516.08|9515.43|9515.43|0
1655124500000|2022-06-13 12:48:20|9515.66|9515.66|9515.66|9515.66|9515.66|9515.66|9515.66|9515.66|0
1655124510000|2022-06-13 12:48:30|9515.29|9515.29|9515.29|9515.29|9515.29|9515.29|9515.29|9515.29|0
1655124530000|2022-06-13 12:48:50|9514.83|9514.83|9513.83|9513.83|9515.29|9515.29|9513.83|9513.83|0
1655124540000|2022-06-13 12:49:00|9514.05|9514.05|9514.05|9514.05|9514.05|9514.05|9513.83|9513.83|0
1655124550000|2022-06-13 12:49:10|9513.62|9513.62|9511.64|9511.64|9513.62|9513.62|9511.64|9511.64|0
1655124560000|2022-06-13 12:49:20|9510.85|9510.85|9510.9|9510.9|9511.03|9511.03|9510.85|9510.85|0
1655124570000|2022-06-13 12:49:30|9511.13|9511.13|9511.13|9511.13|9511.13|9511.13|9511.13|9511.13|0
1655124580000|2022-06-13 12:49:40|9511.76|9511.76|9511.99|9511.99|9512.21|9512.21|9511.76|9511.76|0
1655124590000|2022-06-13 12:49:50|9511.55|9511.55|9511.55|9511.55|9511.55|9511.55|9511.55|9511.55|0
1655124600000|2022-06-13 12:50:00|9512|9512|9512|9512|9512|9512|9512|9512|0
1655124620000|2022-06-13 12:50:20|9512.23|9512.23|9514.67|9514.67|9514.67|9514.67|9512.23|9512.23|0
1655124640000|2022-06-13 12:50:40|9514.76|9514.76|9514.2|9514.2|9514.94|9514.94|9514.2|9514.2|0
1655124650000|2022-06-13 12:50:50|9514.34|9514.34|9515.12|9515.12|9515.12|9515.12|9514.34|9514.34|0
1655124660000|2022-06-13 12:51:00|9515.99|9515.99|9516.2|9516.2|9516.38|9516.38|9515.83|9515.83|0
1655124670000|2022-06-13 12:51:10|9516.43|9516.43|9516.68|9516.68|9516.68|9516.68|9516.2|9516.2|0
1655124680000|2022-06-13 12:51:20|9516.86|9516.86|9516.86|9516.86|9516.86|9516.86|9516.86|9516.86|0
1655124700000|2022-06-13 12:51:40|9516.63|9516.63|9516.86|9516.86|9516.86|9516.86|9516.05|9516.05|0
1655124710000|2022-06-13 12:51:50|9516.92|9516.92|9516.92|9516.92|9516.92|9516.92|9516.92|9516.92|0
1655124720000|2022-06-13 12:52:00|9516.78|9516.78|9516.78|9516.78|9516.78|9516.78|9516.78|9516.78|0
1655124730000|2022-06-13 12:52:10|9516.85|9516.85|9516.85|9516.85|9516.85|9516.85|9516.85|9516.85|0
1655124740000|2022-06-13 12:52:20|9517.08|9517.08|9517.53|9517.53|9517.63|9517.63|9516.98|9516.98|0
1655124760000|2022-06-13 12:52:40|9517.18|9517.18|9517.53|9517.53|9517.53|9517.53|9517.18|9517.18|0
1655124780000|2022-06-13 12:53:00|9517.86|9517.86|9517.95|9517.95|9518.61|9518.61|9517.86|9517.86|0
1655124790000|2022-06-13 12:53:10|9518.02|9518.02|9515|9515|9518.39|9518.39|9515|9515|0
1655124800000|2022-06-13 12:53:20|9514.65|9514.65|9514.66|9514.66|9515.11|9515.11|9514.65|9514.65|0
1655124810000|2022-06-13 12:53:30|9514.36|9514.36|9514.36|9514.36|9514.36|9514.36|9514.36|9514.36|0
1655124820000|2022-06-13 12:53:40|9514.13|9514.13|9513.92|9513.92|9514.13|9514.13|9513.92|9513.92|0
1655124830000|2022-06-13 12:53:50|9513.7|9513.7|9512.75|9512.75|9513.93|9513.93|9512.75|9512.75|0
1655124840000|2022-06-13 12:54:00|9512.84|9512.84|9512.84|9512.84|9512.84|9512.84|9512.84|9512.84|0
1655124850000|2022-06-13 12:54:10|9513.31|9513.31|9512.96|9512.96|9513.31|9513.31|9512.96|9512.96|0
1655124860000|2022-06-13 12:54:20|9512.81|9512.81|9512.33|9512.33|9512.81|9512.81|9512.33|9512.33|0
1655124870000|2022-06-13 12:54:30|9512.26|9512.26|9512.26|9512.26|9512.26|9512.26|9512.26|9512.26|0
1655124880000|2022-06-13 12:54:40|9512.36|9512.36|9512.61|9512.61|9512.61|9512.61|9512.36|9512.36|0
1655124900000|2022-06-13 12:55:00|9512.27|9512.27|9512.27|9512.27|9512.27|9512.27|9512.27|9512.27|0
1655124920000|2022-06-13 12:55:20|9513.05|9513.05|9513.05|9513.05|9513.05|9513.05|9513.05|9513.05|0
1655124930000|2022-06-13 12:55:30|9512.9|9512.9|9512.9|9512.9|9512.9|9512.9|9512.71|9512.71|0
1655124940000|2022-06-13 12:55:40|9512.67|9512.67|9512.67|9512.67|9512.67|9512.67|9512.67|9512.67|0
1655124950000|2022-06-13 12:55:50|9512.9|9512.9|9512.34|9512.34|9513.13|9513.13|9512.34|9512.34|0
1655124960000|2022-06-13 12:56:00|9513.13|9513.13|9513.78|9513.78|9513.78|9513.78|9513.13|9513.13|0
1655124970000|2022-06-13 12:56:10|9513.56|9513.56|9513.56|9513.56|9513.56|9513.56|9513.56|9513.56|0
1655124980000|2022-06-13 12:56:20|9514.09|9514.09|9509.61|9509.61|9514.09|9514.09|9509.61|9509.61|0
1655125000000|2022-06-13 12:56:40|9509.71|9509.71|9509.36|9509.36|9509.71|9509.71|9509.36|9509.36|0
1655125010000|2022-06-13 12:56:50|9509.78|9509.78|9509.36|9509.36|9509.78|9509.78|9509.36|9509.36|0
1655125020000|2022-06-13 12:57:00|9508.49|9508.49|9508.04|9508.04|9508.49|9508.49|9508.04|9508.04|0
1655125030000|2022-06-13 12:57:10|9507.97|9507.97|9507.97|9507.97|9507.97|9507.97|9507.97|9507.97|0
1655125040000|2022-06-13 12:57:20|9507.9|9507.9|9504.58|9504.58|9508.32|9508.32|9504.58|9504.58|0
1655125050000|2022-06-13 12:57:30|9504.81|9504.81|9504.52|9504.52|9504.81|9504.81|9504.52|9504.52|0
1655125060000|2022-06-13 12:57:40|9504.03|9504.03|9503.15|9503.15|9504.03|9504.03|9502.93|9502.93|0
1655125070000|2022-06-13 12:57:50|9503.38|9503.38|9503.38|9503.38|9503.38|9503.38|9503.38|9503.38|0
1655125090000|2022-06-13 12:58:10|9503.16|9503.16|9503.16|9503.16|9503.16|9503.16|9503.16|9503.16|0
1655125120000|2022-06-13 12:58:40|9502.5|9502.5|9502.72|9502.72|9502.72|9502.72|9502.5|9502.5|0
1655125140000|2022-06-13 12:59:00|9502.79|9502.79|9502.66|9502.66|9503.04|9503.04|9502.66|9502.66|0
1655125160000|2022-06-13 12:59:20|9503.16|9503.16|9503.16|9503.16|9503.16|9503.16|9503.16|9503.16|0
1655125170000|2022-06-13 12:59:30|9502.91|9502.91|9502.65|9502.65|9502.91|9502.91|9502.65|9502.65|0
1655125180000|2022-06-13 12:59:40|9501.87|9501.87|9501.64|9501.64|9502.09|9502.09|9501.64|9501.64|0
1655125190000|2022-06-13 12:59:50|9501.77|9501.77|9500.92|9500.92|9501.77|9501.77|9500.92|9500.92|0
1655125200000|2022-06-13 13:00:00|9500.56|9500.56|9500.7|9500.7|9501.06|9501.06|9500.28|9500.28|0
1655125210000|2022-06-13 13:00:10|9500.79|9500.79|9499.94|9499.94|9500.88|9500.88|9499.94|9499.94|0
1655125220000|2022-06-13 13:00:20|9499.77|9499.77|9499.77|9499.77|9499.77|9499.77|9499.77|9499.77|0
1655125230000|2022-06-13 13:00:30|9499.54|9499.54|9499.54|9499.54|9499.54|9499.54|9499.54|9499.54|0
1655125240000|2022-06-13 13:00:40|9497.79|9497.79|9495.35|9495.35|9497.79|9497.79|9495.06|9495.06|0
1655125250000|2022-06-13 13:00:50|9495.42|9495.42|9495.42|9495.42|9495.42|9495.42|9495.42|9495.42|0
1655125260000|2022-06-13 13:01:00|9495.08|9495.08|9494.73|9494.73|9495.08|9495.08|9494.65|9494.65|0
1655125270000|2022-06-13 13:01:10|9494.3|9494.3|9494.16|9494.16|9494.53|9494.53|9494.16|9494.16|0
1655125290000|2022-06-13 13:01:30|9494.07|9494.07|9494.07|9494.07|9494.07|9494.07|9494.07|9494.07|0
1655125300000|2022-06-13 13:01:40|9493.72|9493.72|9494.14|9494.14|9494.14|9494.14|9493.72|9493.72|0
1655125320000|2022-06-13 13:02:00|9494.19|9494.19|9493.97|9493.97|9494.19|9494.19|9493.97|9493.97|0
1655125330000|2022-06-13 13:02:10|9494.2|9494.2|9497.52|9497.52|9497.7|9497.7|9494.2|9494.2|0
1655125340000|2022-06-13 13:02:20|9497.15|9497.15|9496.72|9496.72|9497.15|9497.15|9496.72|9496.72|0
1655125350000|2022-06-13 13:02:30|9497.15|9497.15|9496.48|9496.48|9497.15|9497.15|9496.48|9496.48|0
1655125360000|2022-06-13 13:02:40|9496.57|9496.57|9492.45|9492.45|9497.03|9497.03|9492.45|9492.45|0
1655125370000|2022-06-13 13:02:50|9492.21|9492.21|9491.42|9491.42|9492.21|9492.21|9491.42|9491.42|0
1655125400000|2022-06-13 13:03:20|9490.89|9490.89|9490.89|9490.89|9490.89|9490.89|9490.89|9490.89|0
1655125410000|2022-06-13 13:03:30|9490.81|9490.81|9490.72|9490.72|9490.81|9490.81|9490.72|9490.72|0
1655125430000|2022-06-13 13:03:50|9489.94|9489.94|9489.26|9489.26|9489.94|9489.94|9489.26|9489.26|0
1655125440000|2022-06-13 13:04:00|9489.71|9489.71|9489.94|9489.94|9489.94|9489.94|9489.71|9489.71|0
1655125450000|2022-06-13 13:04:10|9490.03|9490.03|9490.03|9490.03|9490.03|9490.03|9490.03|9490.03|0
1655125470000|2022-06-13 13:04:30|9490.47|9490.47|9490.47|9490.47|9490.47|9490.47|9490.47|9490.47|0
1655125490000|2022-06-13 13:04:50|9492.03|9492.03|9492.56|9492.56|9492.56|9492.56|9492.03|9492.03|0
1655125500000|2022-06-13 13:05:00|9492.81|9492.81|9496.54|9496.54|9496.54|9496.54|9492.81|9492.81|0
1655125510000|2022-06-13 13:05:10|9496.78|9496.78|9499.1|9499.1|9499.1|9499.1|9496.78|9496.78|0
1655125520000|2022-06-13 13:05:20|9499.27|9499.27|9499.27|9499.27|9499.27|9499.27|9499.27|9499.27|0
1655125530000|2022-06-13 13:05:30|9499.51|9499.51|9499.51|9499.51|9499.51|9499.51|9499.51|9499.51|0
1655125540000|2022-06-13 13:05:40|9499.74|9499.74|9499.87|9499.87|9499.87|9499.87|9499.74|9499.74|0
1655125570000|2022-06-13 13:06:10|9499.7|9499.7|9500.14|9500.14|9500.14|9500.14|9499.7|9499.7|0
1655125580000|2022-06-13 13:06:20|9499.71|9499.71|9499.71|9499.71|9499.71|9499.71|9499.71|9499.71|0
1655125590000|2022-06-13 13:06:30|9500.14|9500.14|9500.14|9500.14|9500.14|9500.14|9500.14|9500.14|0
1655125600000|2022-06-13 13:06:40|9500.08|9500.08|9500.08|9500.08|9500.08|9500.08|9500.08|9500.08|0
1655125610000|2022-06-13 13:06:50|9500.6|9500.6|9500.54|9500.54|9500.67|9500.67|9500.54|9500.54|0
1655125620000|2022-06-13 13:07:00|9500.9|9500.9|9500.9|9500.9|9500.9|9500.9|9500.9|9500.9|0
1655125630000|2022-06-13 13:07:10|9501.06|9501.06|9501.22|9501.22|9501.22|9501.22|9501.06|9501.06|0
1655125650000|2022-06-13 13:07:30|9501.45|9501.45|9501.7|9501.7|9501.7|9501.7|9501.22|9501.22|0
1655125660000|2022-06-13 13:07:40|9501.47|9501.47|9501.47|9501.47|9501.47|9501.47|9501.47|9501.47|0
1655125670000|2022-06-13 13:07:50|9500.69|9500.69|9494.55|9494.55|9500.69|9500.69|9494.55|9494.55|0
1655125690000|2022-06-13 13:08:10|9494.93|9494.93|9494.97|9494.97|9494.97|9494.97|9494.51|9494.51|0
1655125700000|2022-06-13 13:08:20|9494.6|9494.6|9494.25|9494.25|9494.6|9494.6|9494.25|9494.25|0
1655125720000|2022-06-13 13:08:40|9493.88|9493.88|9493.88|9493.88|9493.88|9493.88|9493.88|9493.88|0
1655125750000|2022-06-13 13:09:10|9493.41|9493.41|9493.41|9493.41|9493.41|9493.41|9493.41|9493.41|0
1655125790000|2022-06-13 13:09:50|9493.19|9493.19|9492.14|9492.14|9493.19|9493.19|9491.88|9491.88|0
1655125800000|2022-06-13 13:10:00|9492.32|9492.32|9492.32|9492.32|9492.32|9492.32|9492.32|9492.32|0
1655125830000|2022-06-13 13:10:30|9492.75|9492.75|9492.75|9492.75|9492.75|9492.75|9492.75|9492.75|0
1655125850000|2022-06-13 13:10:50|9492.68|9492.68|9492.36|9492.36|9492.68|9492.68|9492.36|9492.36|0
1655125860000|2022-06-13 13:11:00|9491.92|9491.92|9492.15|9492.15|9492.15|9492.15|9491.92|9491.92|0
1655125870000|2022-06-13 13:11:10|9491.47|9491.47|9491.25|9491.25|9491.47|9491.47|9491.25|9491.25|0
1655125920000|2022-06-13 13:12:00|9490.96|9490.96|9491.18|9491.18|9491.18|9491.18|9490.96|9490.96|0
1655125930000|2022-06-13 13:12:10|9490.99|9490.99|9491.08|9491.08|9491.08|9491.08|9490.99|9490.99|0
1655125940000|2022-06-13 13:12:20|9490.91|9490.91|9490.91|9490.91|9490.91|9490.91|9490.91|9490.91|0
1655125950000|2022-06-13 13:12:30|9490.73|9490.73|9490.55|9490.55|9490.73|9490.73|9490.55|9490.55|0
1655125960000|2022-06-13 13:12:40|9490.13|9490.13|9489.95|9489.95|9490.13|9490.13|9489.95|9489.95|0
1655126010000|2022-06-13 13:13:30|9490.18|9490.18|9490.18|9490.18|9490.18|9490.18|9490.18|9490.18|0
1655126030000|2022-06-13 13:13:50|9490.35|9490.35|9490.79|9490.79|9490.79|9490.79|9490.35|9490.35|0
1655126040000|2022-06-13 13:14:00|9491.02|9491.02|9492.17|9492.17|9492.17|9492.17|9491.02|9491.02|0
1655126050000|2022-06-13 13:14:10|9492.39|9492.39|9493.33|9493.33|9493.33|9493.33|9492.39|9492.39|0
1655126060000|2022-06-13 13:14:20|9493.1|9493.1|9493.1|9493.1|9493.1|9493.1|9493.1|9493.1|0
1655126070000|2022-06-13 13:14:30|9493.34|9493.34|9493.34|9493.34|9493.34|9493.34|9493.34|9493.34|0
1655126080000|2022-06-13 13:14:40|9493.41|9493.41|9493.41|9493.41|9493.41|9493.41|9493.41|9493.41|0
1655126090000|2022-06-13 13:14:50|9493.89|9493.89|9493.7|9493.7|9493.89|9493.89|9493.45|9493.45|0
1655126100000|2022-06-13 13:15:00|9493.88|9493.88|9494.52|9494.52|9494.52|9494.52|9493.88|9493.88|0
1655126110000|2022-06-13 13:15:10|9495.39|9495.39|9496.12|9496.12|9496.12|9496.12|9495.39|9495.39|0
1655126150000|2022-06-13 13:15:50|9496.2|9496.2|9496.09|9496.09|9496.29|9496.29|9496.09|9496.09|0
1655126160000|2022-06-13 13:16:00|9496.16|9496.16|9496.16|9496.16|9496.16|9496.16|9496.16|9496.16|0
1655126170000|2022-06-13 13:16:10|9496.39|9496.39|9496.74|9496.74|9496.74|9496.74|9496.39|9496.39|0
1655126180000|2022-06-13 13:16:20|9496.52|9496.52|9496.66|9496.66|9496.66|9496.66|9496.52|9496.52|0
1655126190000|2022-06-13 13:16:30|9497.1|9497.1|9498.04|9498.04|9498.04|9498.04|9497.1|9497.1|0
1655126200000|2022-06-13 13:16:40|9498.47|9498.47|9498.47|9498.47|9498.47|9498.47|9498.47|9498.47|0
1655126210000|2022-06-13 13:16:50|9498.52|9498.52|9498.52|9498.52|9498.52|9498.52|9498.52|9498.52|0
1655126230000|2022-06-13 13:17:10|9498.75|9498.75|9498.75|9498.75|9498.75|9498.75|9498.75|9498.75|0
1655126240000|2022-06-13 13:17:20|9498.59|9498.59|9498.52|9498.52|9498.59|9498.59|9498.52|9498.52|0
1655126250000|2022-06-13 13:17:30|9498.47|9498.47|9498.4|9498.4|9498.47|9498.47|9498.4|9498.4|0
1655126260000|2022-06-13 13:17:40|9498.56|9498.56|9498.09|9498.09|9498.56|9498.56|9497.87|9497.87|0
1655126270000|2022-06-13 13:17:50|9498.32|9498.32|9498.09|9498.09|9498.32|9498.32|9497.88|9497.88|0
1655126280000|2022-06-13 13:18:00|9498.31|9498.31|9498.43|9498.43|9498.43|9498.43|9498.31|9498.31|0
1655126290000|2022-06-13 13:18:10|9498.21|9498.21|9498.56|9498.56|9499.03|9499.03|9498.21|9498.21|0
1655126300000|2022-06-13 13:18:20|9498.79|9498.79|9496.81|9496.81|9498.79|9498.79|9496.81|9496.81|0
1655126310000|2022-06-13 13:18:30|9496.38|9496.38|9494.28|9494.28|9496.38|9496.38|9494.28|9494.28|0
1655126320000|2022-06-13 13:18:40|9493.82|9493.82|9493.47|9493.47|9493.82|9493.82|9493.47|9493.47|0
1655126330000|2022-06-13 13:18:50|9493.67|9493.67|9493.82|9493.82|9493.82|9493.82|9493.67|9493.67|0
1655126350000|2022-06-13 13:19:10|9493.7|9493.7|9492.14|9492.14|9493.7|9493.7|9492.14|9492.14|0
1655126360000|2022-06-13 13:19:20|9491.77|9491.77|9490.48|9490.48|9491.77|9491.77|9490.48|9490.48|0
1655126370000|2022-06-13 13:19:30|9490.33|9490.33|9490.78|9490.78|9490.78|9490.78|9490.33|9490.33|0
1655126380000|2022-06-13 13:19:40|9491.22|9491.22|9491.66|9491.66|9491.66|9491.66|9491.22|9491.22|0
1655126390000|2022-06-13 13:19:50|9491.8|9491.8|9491.8|9491.8|9491.8|9491.8|9491.8|9491.8|0
1655126400000|2022-06-13 13:20:00|9491.58|9491.58|9491.36|9491.36|9491.8|9491.8|9491.36|9491.36|0
1655126410000|2022-06-13 13:20:10|9492.92|9492.92|9492.92|9492.92|9492.92|9492.92|9492.92|9492.92|0
1655126420000|2022-06-13 13:20:20|9493.41|9493.41|9492.97|9492.97|9493.41|9493.41|9492.39|9492.39|0
1655126440000|2022-06-13 13:20:40|9492.88|9492.88|9493.06|9493.06|9493.06|9493.06|9492.88|9492.88|0
1655126450000|2022-06-13 13:20:50|9493.29|9493.29|9494.86|9494.86|9494.86|9494.86|9493.29|9493.29|0
1655126460000|2022-06-13 13:21:00|9494.61|9494.61|9493.04|9493.04|9494.61|9494.61|9493.04|9493.04|0
1655126470000|2022-06-13 13:21:10|9491.72|9491.72|9487.42|9487.42|9491.72|9491.72|9487.42|9487.42|0
1655126480000|2022-06-13 13:21:20|9487.33|9487.33|9486.46|9486.46|9487.33|9487.33|9486.46|9486.46|0
1655126490000|2022-06-13 13:21:30|9484.93|9484.93|9483.66|9483.66|9484.93|9484.93|9483.66|9483.66|0
1655126500000|2022-06-13 13:21:40|9483.48|9483.48|9480.6|9480.6|9483.48|9483.48|9480.6|9480.6|0
1655126510000|2022-06-13 13:21:50|9480.37|9480.37|9480.33|9480.33|9480.37|9480.37|9479.9|9479.9|0
1655126520000|2022-06-13 13:22:00|9479.89|9479.89|9479.59|9479.59|9479.89|9479.89|9479.59|9479.59|0
1655126530000|2022-06-13 13:22:10|9479.81|9479.81|9479.1|9479.1|9479.81|9479.81|9479.1|9479.1|0
1655126550000|2022-06-13 13:22:30|9478.88|9478.88|9479.03|9479.03|9479.25|9479.25|9478.88|9478.88|0
1655126570000|2022-06-13 13:22:50|9479.25|9479.25|9479.25|9479.25|9479.25|9479.25|9479.25|9479.25|0
1655126600000|2022-06-13 13:23:20|9479.16|9479.16|9479.69|9479.69|9479.69|9479.69|9479.16|9479.16|0
1655126610000|2022-06-13 13:23:30|9478.91|9478.91|9480.09|9480.09|9480.09|9480.09|9478.26|9478.26|0
1655126640000|2022-06-13 13:24:00|9480.27|9480.27|9480.65|9480.65|9480.65|9480.65|9480.27|9480.27|0
1655126650000|2022-06-13 13:24:10|9480.72|9480.72|9480.35|9480.35|9480.79|9480.79|9480.35|9480.35|0
1655126660000|2022-06-13 13:24:20|9480.41|9480.41|9480.48|9480.48|9480.48|9480.48|9480.41|9480.41|0
1655126670000|2022-06-13 13:24:30|9480.06|9480.06|9480.06|9480.06|9480.06|9480.06|9480.06|9480.06|0
1655126680000|2022-06-13 13:24:40|9479.6|9479.6|9479.72|9479.72|9479.72|9479.72|9479.37|9479.37|0
1655126690000|2022-06-13 13:24:50|9480.18|9480.18|9479.72|9479.72|9480.18|9480.18|9479.72|9479.72|0
1655126710000|2022-06-13 13:25:10|9478.94|9478.94|9478.94|9478.94|9478.94|9478.94|9478.94|9478.94|0
1655126720000|2022-06-13 13:25:20|9479.72|9479.72|9479.5|9479.5|9479.72|9479.72|9479.5|9479.5|0
1655126730000|2022-06-13 13:25:30|9479.66|9479.66|9480.01|9480.01|9480.01|9480.01|9479.66|9479.66|0
1655126740000|2022-06-13 13:25:40|9479.81|9479.81|9479.81|9479.81|9479.81|9479.81|9479.81|9479.81|0
1655126750000|2022-06-13 13:25:50|9479.45|9479.45|9480.14|9480.14|9480.14|9480.14|9479.45|9479.45|0
1655126780000|2022-06-13 13:26:20|9479.27|9479.27|9478.91|9478.91|9479.27|9479.27|9478.91|9478.91|0
1655126790000|2022-06-13 13:26:30|9477.68|9477.68|9478.08|9478.08|9478.29|9478.29|9477.29|9477.29|0
1655126820000|2022-06-13 13:27:00|9477.58|9477.58|9478.32|9478.32|9478.6|9478.6|9477.58|9477.58|0
1655126830000|2022-06-13 13:27:10|9477.86|9477.86|9477.86|9477.86|9477.86|9477.86|9477.86|9477.86|0
1655126850000|2022-06-13 13:27:30|9477.69|9477.69|9477.65|9477.65|9477.9|9477.9|9476.94|9476.94|0
1655126860000|2022-06-13 13:27:40|9477.7|9477.7|9477.7|9477.7|9477.7|9477.7|9477.7|9477.7|0
1655126880000|2022-06-13 13:28:00|9477.93|9477.93|9478.12|9478.12|9478.12|9478.12|9477.93|9477.93|0
1655126890000|2022-06-13 13:28:10|9478.55|9478.55|9476.13|9476.13|9478.55|9478.55|9476.13|9476.13|0
1655126910000|2022-06-13 13:28:30|9476.91|9476.91|9477.44|9477.44|9477.44|9477.44|9476.91|9476.91|0
1655126920000|2022-06-13 13:28:40|9477.63|9477.63|9477.72|9477.72|9477.72|9477.72|9477.63|9477.63|0
1655126940000|2022-06-13 13:29:00|9477.1|9477.1|9476.52|9476.52|9477.1|9477.1|9476.43|9476.43|0
1655126950000|2022-06-13 13:29:10|9476.34|9476.34|9473.51|9473.51|9476.52|9476.52|9472.95|9472.95|0
1655126960000|2022-06-13 13:29:20|9475.07|9475.07|9475.3|9475.3|9475.3|9475.3|9475.07|9475.07|0
1655126970000|2022-06-13 13:29:30|9475.74|9475.74|9475.74|9475.74|9475.74|9475.74|9475.74|9475.74|0
1655126980000|2022-06-13 13:29:40|9475.97|9475.97|9475.97|9475.97|9475.97|9475.97|9475.97|9475.97|0
1655126990000|2022-06-13 13:29:50|9476.02|9476.02|9476.12|9476.12|9476.22|9476.22|9476.02|9476.02|0
1655127000000|2022-06-13 13:30:00|9476.48|9476.48|9487.46|9487.46|9488.06|9488.06|9476.48|9476.48|0
1655127010000|2022-06-13 13:30:10|9487.93|9487.93|9491.23|9491.23|9492.7|9492.7|9487.93|9487.93|0
1655127020000|2022-06-13 13:30:20|9491.14|9491.14|9488.43|9488.43|9491.14|9491.14|9486.48|9486.48|0
1655127030000|2022-06-13 13:30:30|9488.66|9488.66|9486.8|9486.8|9488.79|9488.79|9486.8|9486.8|0
1655127040000|2022-06-13 13:30:40|9486.58|9486.58|9485.01|9485.01|9486.58|9486.58|9484.78|9484.78|0
1655127050000|2022-06-13 13:30:50|9483.7|9483.7|9483.26|9483.26|9483.7|9483.7|9483.26|9483.26|0
1655127060000|2022-06-13 13:31:00|9483.51|9483.51|9484.08|9484.08|9484.8|9484.8|9483.51|9483.51|0
1655127070000|2022-06-13 13:31:10|9484.96|9484.96|9486.48|9486.48|9486.48|9486.48|9484.96|9484.96|0
1655127080000|2022-06-13 13:31:20|9486.3|9486.3|9486.45|9486.45|9487.56|9487.56|9486.3|9486.3|0
1655127090000|2022-06-13 13:31:30|9486.9|9486.9|9485.42|9485.42|9486.9|9486.9|9485.2|9485.2|0
1655127100000|2022-06-13 13:31:40|9485.77|9485.77|9487.85|9487.85|9487.85|9487.85|9485.77|9485.77|0
1655127110000|2022-06-13 13:31:50|9487.98|9487.98|9489.58|9489.58|9489.58|9489.58|9487.98|9487.98|0
1655127120000|2022-06-13 13:32:00|9489.39|9489.39|9489.59|9489.59|9489.74|9489.74|9489.39|9489.39|0
1655127140000|2022-06-13 13:32:20|9489.96|9489.96|9491.41|9491.41|9491.77|9491.77|9489.96|9489.96|0
1655127150000|2022-06-13 13:32:30|9491.5|9491.5|9491.5|9491.5|9491.5|9491.5|9491.5|9491.5|0
1655127160000|2022-06-13 13:32:40|9491.25|9491.25|9492.61|9492.61|9492.84|9492.84|9491.18|9491.18|0
1655127170000|2022-06-13 13:32:50|9491.83|9491.83|9493.56|9493.56|9493.56|9493.56|9491.83|9491.83|0
1655127180000|2022-06-13 13:33:00|9493.93|9493.93|9495.93|9495.93|9495.93|9495.93|9493.93|9493.93|0
1655127190000|2022-06-13 13:33:10|9496|9496|9498.74|9498.74|9498.74|9498.74|9496|9496|0
1655127200000|2022-06-13 13:33:20|9499.97|9499.97|9500.15|9500.15|9500.15|9500.15|9499.97|9499.97|0
1655127210000|2022-06-13 13:33:30|9500.4|9500.4|9501|9501|9501|9501|9500.4|9500.4|0
1655127220000|2022-06-13 13:33:40|9501.33|9501.33|9504.21|9504.21|9504.66|9504.66|9501.33|9501.33|0
1655127230000|2022-06-13 13:33:50|9504.28|9504.28|9504.93|9504.93|9505.36|9505.36|9504.28|9504.28|0
1655127240000|2022-06-13 13:34:00|9505.03|9505.03|9505.03|9505.03|9505.03|9505.03|9505.03|9505.03|0
1655127250000|2022-06-13 13:34:10|9505.22|9505.22|9504.64|9504.64|9505.4|9505.4|9504.64|9504.64|0
1655127260000|2022-06-13 13:34:20|9505.37|9505.37|9507.76|9507.76|9507.76|9507.76|9505.37|9505.37|0
1655127270000|2022-06-13 13:34:30|9507.86|9507.86|9510.63|9510.63|9511.13|9511.13|9507.86|9507.86|0
1655127280000|2022-06-13 13:34:40|9510.17|9510.17|9510.17|9510.17|9510.17|9510.17|9510.17|9510.17|0
1655127290000|2022-06-13 13:34:50|9510.24|9510.24|9510.6|9510.6|9511.09|9511.09|9510.24|9510.24|0
1655127300000|2022-06-13 13:35:00|9510.68|9510.68|9510.82|9510.82|9510.82|9510.82|9510.45|9510.45|0
1655127310000|2022-06-13 13:35:10|9510.61|9510.61|9507.64|9507.64|9510.61|9510.61|9507.64|9507.64|0
1655127320000|2022-06-13 13:35:20|9508.42|9508.42|9508.6|9508.6|9508.6|9508.6|9508.42|9508.42|0
1655127330000|2022-06-13 13:35:30|9508.5|9508.5|9505.18|9505.18|9508.5|9508.5|9505.18|9505.18|0
1655127340000|2022-06-13 13:35:40|9505.4|9505.4|9504.23|9504.23|9505.8|9505.8|9504.23|9504.23|0
1655127350000|2022-06-13 13:35:50|9504.73|9504.73|9503.47|9503.47|9504.73|9504.73|9503.38|9503.38|0
1655127360000|2022-06-13 13:36:00|9503.69|9503.69|9503.69|9503.69|9503.69|9503.69|9503.69|9503.69|0
1655127370000|2022-06-13 13:36:10|9503.51|9503.51|9503.78|9503.78|9503.78|9503.78|9503.51|9503.51|0
1655127380000|2022-06-13 13:36:20|9504.14|9504.14|9503.46|9503.46|9504.14|9504.14|9503.46|9503.46|0
1655127390000|2022-06-13 13:36:30|9503.23|9503.23|9499.9|9499.9|9503.23|9503.23|9499.9|9499.9|0
1655127400000|2022-06-13 13:36:40|9499.46|9499.46|9499.42|9499.42|9499.48|9499.48|9498.61|9498.61|0
1655127410000|2022-06-13 13:36:50|9499.92|9499.92|9499.62|9499.62|9500.04|9500.04|9499.62|9499.62|0
1655127420000|2022-06-13 13:37:00|9499.71|9499.71|9499.29|9499.29|9499.71|9499.71|9499.29|9499.29|0
1655127430000|2022-06-13 13:37:10|9499.51|9499.51|9499.29|9499.29|9499.51|9499.51|9499.29|9499.29|0
1655127440000|2022-06-13 13:37:20|9499.06|9499.06|9499.55|9499.55|9499.55|9499.55|9498.44|9498.44|0
1655127450000|2022-06-13 13:37:30|9499.64|9499.64|9499.4|9499.4|9499.87|9499.87|9499.26|9499.26|0
1655127460000|2022-06-13 13:37:40|9499.66|9499.66|9499.66|9499.66|9499.66|9499.66|9499.66|9499.66|0
1655127470000|2022-06-13 13:37:50|9499.9|9499.9|9500.98|9500.98|9501.44|9501.44|9499.9|9499.9|0
1655127480000|2022-06-13 13:38:00|9501.21|9501.21|9497.73|9497.73|9501.21|9501.21|9497.73|9497.73|0
1655127490000|2022-06-13 13:38:10|9497.83|9497.83|9497.65|9497.65|9497.83|9497.83|9497.65|9497.65|0
1655127500000|2022-06-13 13:38:20|9498.43|9498.43|9494.87|9494.87|9498.61|9498.61|9494.87|9494.87|0
1655127510000|2022-06-13 13:38:30|9494.7|9494.7|9492.76|9492.76|9494.7|9494.7|9492.76|9492.76|0
1655127520000|2022-06-13 13:38:40|9492.4|9492.4|9489.43|9489.43|9492.4|9492.4|9489.43|9489.43|0
1655127530000|2022-06-13 13:38:50|9489.33|9489.33|9487.96|9487.96|9489.33|9489.33|9487.73|9487.73|0
1655127540000|2022-06-13 13:39:00|9487.53|9487.53|9488.38|9488.38|9488.38|9488.38|9487.53|9487.53|0
1655127550000|2022-06-13 13:39:10|9487.85|9487.85|9483.33|9483.33|9487.85|9487.85|9483.33|9483.33|0
1655127560000|2022-06-13 13:39:20|9483.18|9483.18|9481.54|9481.54|9483.18|9483.18|9481.08|9481.08|0
1655127570000|2022-06-13 13:39:30|9481.77|9481.77|9481.85|9481.85|9481.85|9481.85|9481.77|9481.77|0
1655127580000|2022-06-13 13:39:40|9481.32|9481.32|9479.67|9479.67|9481.32|9481.32|9479.24|9479.24|0
1655127590000|2022-06-13 13:39:50|9479.45|9479.45|9479.02|9479.02|9479.45|9479.45|9478.54|9478.54|0
1655127600000|2022-06-13 13:40:00|9478.79|9478.79|9477.26|9477.26|9479.22|9479.22|9477.26|9477.26|0
1655127610000|2022-06-13 13:40:10|9477.44|9477.44|9474.34|9474.34|9477.44|9477.44|9474.34|9474.34|0
1655127620000|2022-06-13 13:40:20|9474.96|9474.96|9475.3|9475.3|9475.43|9475.43|9474.96|9474.96|0
1655127630000|2022-06-13 13:40:30|9475.4|9475.4|9470.87|9470.87|9475.4|9475.4|9470.87|9470.87|0
1655127640000|2022-06-13 13:40:40|9470.62|9470.62|9470.3|9470.3|9470.73|9470.73|9469.87|9469.87|0
1655127650000|2022-06-13 13:40:50|9470.21|9470.21|9470.04|9470.04|9470.21|9470.21|9470.04|9470.04|0
1655127660000|2022-06-13 13:41:00|9469.97|9469.97|9469.97|9469.97|9469.97|9469.97|9469.97|9469.97|0
1655127670000|2022-06-13 13:41:10|9469.87|9469.87|9466.37|9466.37|9469.87|9469.87|9466.37|9466.37|0
1655127680000|2022-06-13 13:41:20|9466.6|9466.6|9467.97|9467.97|9467.97|9467.97|9466.6|9466.6|0
1655127690000|2022-06-13 13:41:30|9468.09|9468.09|9469.33|9469.33|9470.58|9470.58|9468.09|9468.09|0
1655127700000|2022-06-13 13:41:40|9469.07|9469.07|9468.31|9468.31|9469.07|9469.07|9468.06|9468.06|0
1655127710000|2022-06-13 13:41:50|9468.18|9468.18|9468.18|9468.18|9468.18|9468.18|9468.18|9468.18|0
1655127720000|2022-06-13 13:42:00|9467.96|9467.96|9467.39|9467.39|9467.96|9467.96|9467.39|9467.39|0
1655127730000|2022-06-13 13:42:10|9467.32|9467.32|9467.46|9467.46|9467.46|9467.46|9467.09|9467.09|0
1655127750000|2022-06-13 13:42:30|9467.14|9467.14|9467.14|9467.14|9467.14|9467.14|9467.14|9467.14|0
1655127770000|2022-06-13 13:42:50|9467.51|9467.51|9467.93|9467.93|9467.93|9467.93|9467.51|9467.51|0
1655127780000|2022-06-13 13:43:00|9467.7|9467.7|9467.18|9467.18|9467.7|9467.7|9467.18|9467.18|0
1655127790000|2022-06-13 13:43:10|9466.95|9466.95|9468.1|9468.1|9468.1|9468.1|9466.93|9466.93|0
1655127800000|2022-06-13 13:43:20|9468.55|9468.55|9468.27|9468.27|9468.55|9468.55|9468.27|9468.27|0
1655127810000|2022-06-13 13:43:30|9469.11|9469.11|9471.87|9471.87|9471.87|9471.87|9469.11|9469.11|0
1655127820000|2022-06-13 13:43:40|9473.21|9473.21|9475.49|9475.49|9475.49|9475.49|9473.21|9473.21|0
1655127830000|2022-06-13 13:43:50|9476.53|9476.53|9478.87|9478.87|9478.99|9478.99|9476.53|9476.53|0
1655127840000|2022-06-13 13:44:00|9479.1|9479.1|9478.23|9478.23|9479.1|9479.1|9478.23|9478.23|0
1655127850000|2022-06-13 13:44:10|9478.59|9478.59|9479.37|9479.37|9480.15|9480.15|9478.59|9478.59|0
1655127860000|2022-06-13 13:44:20|9479.19|9479.19|9479.95|9479.95|9479.95|9479.95|9479.19|9479.19|0
1655127870000|2022-06-13 13:44:30|9479.8|9479.8|9476.3|9476.3|9479.8|9479.8|9475.86|9475.86|0
1655127880000|2022-06-13 13:44:40|9475.84|9475.84|9476.02|9476.02|9476.02|9476.02|9475.84|9475.84|0
1655127890000|2022-06-13 13:44:50|9476.19|9476.19|9477.83|9477.83|9477.94|9477.94|9476.19|9476.19|0
1655127900000|2022-06-13 13:45:00|9477.69|9477.69|9477.44|9477.44|9477.69|9477.69|9477.32|9477.32|0
1655127910000|2022-06-13 13:45:10|9477.12|9477.12|9477|9477|9477.12|9477.12|9476.5|9476.5|0
1655127920000|2022-06-13 13:45:20|9477.16|9477.16|9477.16|9477.16|9477.16|9477.16|9477.16|9477.16|0
1655127930000|2022-06-13 13:45:30|9477.62|9477.62|9479.86|9479.86|9479.86|9479.86|9477.62|9477.62|0
1655127940000|2022-06-13 13:45:40|9480.02|9480.02|9480.91|9480.91|9480.91|9480.91|9480.02|9480.02|0
1655127950000|2022-06-13 13:45:50|9480.69|9480.69|9481.13|9481.13|9481.57|9481.57|9480.69|9480.69|0
1655127960000|2022-06-13 13:46:00|9480.9|9480.9|9481.85|9481.85|9481.85|9481.85|9480.9|9480.9|0
1655127970000|2022-06-13 13:46:10|9482.64|9482.64|9481.03|9481.03|9482.86|9482.86|9481.03|9481.03|0
1655127980000|2022-06-13 13:46:20|9480.81|9480.81|9480.81|9480.81|9480.81|9480.81|9480.81|9480.81|0
1655127990000|2022-06-13 13:46:30|9480.58|9480.58|9480.4|9480.4|9480.58|9480.58|9480.4|9480.4|0
1655128000000|2022-06-13 13:46:40|9480.15|9480.15|9480.22|9480.22|9480.64|9480.64|9480.1|9480.1|0
1655128010000|2022-06-13 13:46:50|9480.38|9480.38|9480.7|9480.7|9480.7|9480.7|9480.38|9480.38|0
1655128020000|2022-06-13 13:47:00|9480.33|9480.33|9478.25|9478.25|9480.33|9480.33|9478.25|9478.25|0
1655128030000|2022-06-13 13:47:10|9477.9|9477.9|9474.34|9474.34|9477.9|9477.9|9473.89|9473.89|0
1655128040000|2022-06-13 13:47:20|9474.12|9474.12|9473.58|9473.58|9474.12|9474.12|9473.33|9473.33|0
1655128050000|2022-06-13 13:47:30|9473.41|9473.41|9472.48|9472.48|9473.66|9473.66|9472.48|9472.48|0
1655128060000|2022-06-13 13:47:40|9472.35|9472.35|9472.35|9472.35|9472.35|9472.35|9472.35|9472.35|0
1655128080000|2022-06-13 13:48:00|9471.96|9471.96|9472.17|9472.17|9472.17|9472.17|9471.74|9471.74|0
1655128090000|2022-06-13 13:48:10|9471.3|9471.3|9470.52|9470.52|9471.3|9471.3|9470.52|9470.52|0
1655128100000|2022-06-13 13:48:20|9470.09|9470.09|9470.3|9470.3|9470.3|9470.3|9470.09|9470.09|0
1655128110000|2022-06-13 13:48:30|9470.21|9470.21|9470.25|9470.25|9470.34|9470.34|9470.07|9470.07|0
1655128120000|2022-06-13 13:48:40|9469.92|9469.92|9469.78|9469.78|9469.92|9469.92|9469.78|9469.78|0
1655128130000|2022-06-13 13:48:50|9469.33|9469.33|9469.08|9469.08|9469.33|9469.33|9467.93|9467.93|0
1655128140000|2022-06-13 13:49:00|9468.87|9468.87|9468.79|9468.79|9469.26|9469.26|9468.74|9468.74|0
1655128150000|2022-06-13 13:49:10|9468.97|9468.97|9468.97|9468.97|9468.97|9468.97|9468.97|9468.97|0
1655128160000|2022-06-13 13:49:20|9469.42|9469.42|9468.97|9468.97|9469.42|9469.42|9468.97|9468.97|0
1655128170000|2022-06-13 13:49:30|9469.1|9469.1|9469.1|9469.1|9469.1|9469.1|9468.97|9468.97|0
1655128180000|2022-06-13 13:49:40|9469.33|9469.33|9469.33|9469.33|9469.33|9469.33|9469.33|9469.33|0
1655128190000|2022-06-13 13:49:50|9469.11|9469.11|9469.11|9469.11|9469.11|9469.11|9469.11|9469.11|0
1655128200000|2022-06-13 13:50:00|9469.21|9469.21|9469.21|9469.21|9469.21|9469.21|9469.21|9469.21|0
1655128210000|2022-06-13 13:50:10|9468.98|9468.98|9463.41|9463.41|9469.22|9469.22|9462.78|9462.78|0
1655128220000|2022-06-13 13:50:20|9463.63|9463.63|9465.55|9465.55|9465.55|9465.55|9463.35|9463.35|0
1655128230000|2022-06-13 13:50:30|9465.91|9465.91|9465.45|9465.45|9466.18|9466.18|9465.4|9465.4|0
1655128240000|2022-06-13 13:50:40|9465.55|9465.55|9465.78|9465.78|9465.78|9465.78|9465.55|9465.55|0
1655128250000|2022-06-13 13:50:50|9466|9466|9466.72|9466.72|9466.78|9466.78|9466|9466|0
1655128260000|2022-06-13 13:51:00|9465.6|9465.6|9467.7|9467.7|9468.08|9468.08|9465.6|9465.6|0
1655128270000|2022-06-13 13:51:10|9467.08|9467.08|9466.11|9466.11|9467.2|9467.2|9466.11|9466.11|0
1655128280000|2022-06-13 13:51:20|9466.96|9466.96|9466.81|9466.81|9467.15|9467.15|9466.81|9466.81|0
1655128310000|2022-06-13 13:51:50|9466.55|9466.55|9466.56|9466.56|9466.81|9466.81|9466.55|9466.55|0
1655128320000|2022-06-13 13:52:00|9465.78|9465.78|9465.91|9465.91|9466.5|9466.5|9465.74|9465.74|0
1655128330000|2022-06-13 13:52:10|9465.13|9465.13|9464.59|9464.59|9465.13|9465.13|9464.59|9464.59|0
1655128340000|2022-06-13 13:52:20|9464.78|9464.78|9464.59|9464.59|9464.78|9464.78|9464.42|9464.42|0
1655128350000|2022-06-13 13:52:30|9464.42|9464.42|9464.42|9464.42|9464.42|9464.42|9464.42|9464.42|0
1655128360000|2022-06-13 13:52:40|9464.35|9464.35|9463.96|9463.96|9464.35|9464.35|9463.96|9463.96|0
1655128370000|2022-06-13 13:52:50|9463.8|9463.8|9463.35|9463.35|9463.8|9463.8|9463.02|9463.02|0
1655128380000|2022-06-13 13:53:00|9464.13|9464.13|9465.16|9465.16|9465.7|9465.7|9464.13|9464.13|0
1655128390000|2022-06-13 13:53:10|9465.59|9465.59|9465.49|9465.49|9465.65|9465.65|9465.49|9465.49|0
1655128400000|2022-06-13 13:53:20|9467.06|9467.06|9467.18|9467.18|9467.18|9467.18|9467.06|9467.06|0
1655128410000|2022-06-13 13:53:30|9466.4|9466.4|9467.01|9467.01|9467.01|9467.01|9466.4|9466.4|0
1655128420000|2022-06-13 13:53:40|9466.23|9466.23|9465.42|9465.42|9466.23|9466.23|9465.42|9465.42|0
1655128430000|2022-06-13 13:53:50|9465.2|9465.2|9465.7|9465.7|9465.7|9465.7|9465.2|9465.2|0
1655128440000|2022-06-13 13:54:00|9465.48|9465.48|9465.75|9465.75|9465.75|9465.75|9465.48|9465.48|0
1655128450000|2022-06-13 13:54:10|9465.95|9465.95|9465.95|9465.95|9465.95|9465.95|9465.95|9465.95|0
1655128460000|2022-06-13 13:54:20|9466.39|9466.39|9468.72|9468.72|9468.72|9468.72|9466.39|9466.39|0
1655128470000|2022-06-13 13:54:30|9468.47|9468.47|9468.98|9468.98|9469.21|9469.21|9468.47|9468.47|0
1655128480000|2022-06-13 13:54:40|9469.05|9469.05|9470.65|9470.65|9470.65|9470.65|9469.05|9469.05|0
1655128490000|2022-06-13 13:54:50|9469.87|9469.87|9469.87|9469.87|9469.87|9469.87|9469.87|9469.87|0
1655128510000|2022-06-13 13:55:10|9470.75|9470.75|9472.16|9472.16|9472.16|9472.16|9470.58|9470.58|0
1655128520000|2022-06-13 13:55:20|9473.44|9473.44|9473.62|9473.62|9473.62|9473.62|9473.44|9473.44|0
1655128530000|2022-06-13 13:55:30|9473.72|9473.72|9474.07|9474.07|9474.47|9474.47|9473.72|9473.72|0
1655128540000|2022-06-13 13:55:40|9474|9474|9475.17|9475.17|9475.17|9475.17|9474|9474|0
1655128550000|2022-06-13 13:55:50|9475.95|9475.95|9475|9475|9475.95|9475.95|9475|9475|0
1655128560000|2022-06-13 13:56:00|9475.95|9475.95|9477.29|9477.29|9477.29|9477.29|9475.95|9475.95|0
1655128570000|2022-06-13 13:56:10|9477.34|9477.34|9477.68|9477.68|9477.68|9477.68|9477.34|9477.34|0
1655128580000|2022-06-13 13:56:20|9477.78|9477.78|9479.75|9479.75|9479.75|9479.75|9477.78|9477.78|0
1655128590000|2022-06-13 13:56:30|9480.07|9480.07|9478.62|9478.62|9480.07|9480.07|9478.62|9478.62|0
1655128600000|2022-06-13 13:56:40|9478.84|9478.84|9480.44|9480.44|9480.44|9480.44|9478.84|9478.84|0
1655128610000|2022-06-13 13:56:50|9480.67|9480.67|9481.49|9481.49|9481.49|9481.49|9480.67|9480.67|0
1655128620000|2022-06-13 13:57:00|9481.58|9481.58|9481.5|9481.5|9481.68|9481.68|9481.5|9481.5|0
1655128630000|2022-06-13 13:57:10|9481.58|9481.58|9481.58|9481.58|9481.58|9481.58|9481.58|9481.58|0
1655128640000|2022-06-13 13:57:20|9481.21|9481.21|9480.18|9480.18|9481.21|9481.21|9480.18|9480.18|0
1655128650000|2022-06-13 13:57:30|9480.43|9480.43|9482.13|9482.13|9482.13|9482.13|9480.43|9480.43|0
1655128660000|2022-06-13 13:57:40|9481.68|9481.68|9478.87|9478.87|9481.68|9481.68|9478.87|9478.87|0
1655128670000|2022-06-13 13:57:50|9479.09|9479.09|9479.32|9479.32|9479.32|9479.32|9479.09|9479.09|0
1655128680000|2022-06-13 13:58:00|9478.11|9478.11|9476.93|9476.93|9478.11|9478.11|9476.93|9476.93|0
1655128690000|2022-06-13 13:58:10|9476.85|9476.85|9475.84|9475.84|9476.85|9476.85|9475.84|9475.84|0
1655128700000|2022-06-13 13:58:20|9475.61|9475.61|9475.61|9475.61|9475.61|9475.61|9475.61|9475.61|0
1655128710000|2022-06-13 13:58:30|9475.86|9475.86|9475.67|9475.67|9475.86|9475.86|9475.67|9475.67|0
1655128720000|2022-06-13 13:58:40|9475.44|9475.44|9474.91|9474.91|9475.44|9475.44|9474.73|9474.73|0
1655128730000|2022-06-13 13:58:50|9475.14|9475.14|9475.52|9475.52|9475.52|9475.52|9475.14|9475.14|0
1655128740000|2022-06-13 13:59:00|9475.29|9475.29|9474.92|9474.92|9475.29|9475.29|9474.84|9474.84|0
1655128750000|2022-06-13 13:59:10|9475.14|9475.14|9474.92|9474.92|9475.14|9475.14|9474.92|9474.92|0
1655128760000|2022-06-13 13:59:20|9474.55|9474.55|9474.54|9474.54|9474.55|9474.55|9474.18|9474.18|0
1655128770000|2022-06-13 13:59:30|9474.36|9474.36|9472.26|9472.26|9474.36|9474.36|9472.26|9472.26|0
1655128780000|2022-06-13 13:59:40|9472.69|9472.69|9472.69|9472.69|9472.69|9472.69|9472.69|9472.69|0
1655128790000|2022-06-13 13:59:50|9472.94|9472.94|9472.11|9472.11|9472.94|9472.94|9471.93|9471.93|0
1655128800000|2022-06-13 14:00:00|9471.93|9471.93|9471.86|9471.86|9472.11|9472.11|9471.68|9471.68|0
1655128810000|2022-06-13 14:00:10|9471.65|9471.65|9471.22|9471.22|9471.65|9471.65|9471.22|9471.22|0
1655128820000|2022-06-13 14:00:20|9471.59|9471.59|9471.59|9471.59|9471.59|9471.59|9471.59|9471.59|0
1655128830000|2022-06-13 14:00:30|9472.37|9472.37|9476.38|9476.38|9476.38|9476.38|9472.37|9472.37|0
1655128840000|2022-06-13 14:00:40|9477.09|9477.09|9480.45|9480.45|9480.45|9480.45|9477.09|9477.09|0
1655128850000|2022-06-13 14:00:50|9480.54|9480.54|9480.76|9480.76|9481.54|9481.54|9480.54|9480.54|0
1655128860000|2022-06-13 14:01:00|9479.97|9479.97|9479.92|9479.92|9479.97|9479.97|9479.75|9479.75|0
1655128870000|2022-06-13 14:01:10|9479.8|9479.8|9479.56|9479.56|9479.8|9479.8|9478.89|9478.89|0
1655128880000|2022-06-13 14:01:20|9479.98|9479.98|9479.98|9479.98|9479.98|9479.98|9479.98|9479.98|0
1655128890000|2022-06-13 14:01:30|9480.35|9480.35|9480.35|9480.35|9480.35|9480.35|9480.35|9480.35|0
1655128900000|2022-06-13 14:01:40|9480.42|9480.42|9480.35|9480.35|9480.42|9480.42|9480.29|9480.29|0
1655128910000|2022-06-13 14:01:50|9480.68|9480.68|9481.01|9481.01|9481.01|9481.01|9480.68|9480.68|0
1655128930000|2022-06-13 14:02:10|9480.78|9480.78|9480.33|9480.33|9480.78|9480.78|9480.13|9480.13|0
1655128940000|2022-06-13 14:02:20|9480.11|9480.11|9479.79|9479.79|9480.11|9480.11|9479.79|9479.79|0
1655128950000|2022-06-13 14:02:30|9479.87|9479.87|9479.67|9479.67|9479.87|9479.87|9479.45|9479.45|0
1655128960000|2022-06-13 14:02:40|9479.9|9479.9|9479.11|9479.11|9479.9|9479.9|9479.11|9479.11|0
1655128970000|2022-06-13 14:02:50|9478.68|9478.68|9476.37|9476.37|9478.68|9478.68|9476.37|9476.37|0
1655128980000|2022-06-13 14:03:00|9474.35|9474.35|9473.67|9473.67|9474.79|9474.79|9473.67|9473.67|0
1655129000000|2022-06-13 14:03:20|9474.03|9474.03|9472.89|9472.89|9474.25|9474.25|9472.89|9472.89|0
1655129010000|2022-06-13 14:03:30|9472.82|9472.82|9472.73|9472.73|9472.82|9472.82|9472.73|9472.73|0
1655129020000|2022-06-13 14:03:40|9472.63|9472.63|9471.05|9471.05|9472.63|9472.63|9470.82|9470.82|0
1655129030000|2022-06-13 14:03:50|9469.91|9469.91|9469.91|9469.91|9469.91|9469.91|9469.91|9469.91|0
1655129040000|2022-06-13 14:04:00|9469.83|9469.83|9469.74|9469.74|9469.83|9469.83|9469.74|9469.74|0
1655129050000|2022-06-13 14:04:10|9468.87|9468.87|9468.97|9468.97|9468.97|9468.97|9468.87|9468.87|0
1655129060000|2022-06-13 14:04:20|9469.4|9469.4|9469.86|9469.86|9469.86|9469.86|9469.4|9469.4|0
1655129070000|2022-06-13 14:04:30|9469.68|9469.68|9469.91|9469.91|9469.91|9469.91|9469.68|9469.68|0
1655129080000|2022-06-13 14:04:40|9469.58|9469.58|9469.82|9469.82|9469.82|9469.82|9469.58|9469.58|0
1655129090000|2022-06-13 14:04:50|9470.6|9470.6|9470|9470|9470.78|9470.78|9470|9470|0
1655129100000|2022-06-13 14:05:00|9469.75|9469.75|9469.42|9469.42|9469.75|9469.75|9469.42|9469.42|0
1655129110000|2022-06-13 14:05:10|9469.24|9469.24|9468.44|9468.44|9469.24|9469.24|9468.44|9468.44|0
1655129120000|2022-06-13 14:05:20|9468.88|9468.88|9471.72|9471.72|9472.02|9472.02|9468.88|9468.88|0
1655129130000|2022-06-13 14:05:30|9471.95|9471.95|9473.19|9473.19|9473.33|9473.33|9471.95|9471.95|0
1655129140000|2022-06-13 14:05:40|9473.29|9473.29|9473.43|9473.43|9473.5|9473.5|9473.29|9473.29|0
1655129160000|2022-06-13 14:06:00|9473.96|9473.96|9473.41|9473.41|9473.96|9473.96|9473.18|9473.18|0
1655129170000|2022-06-13 14:06:10|9473.5|9473.5|9473.85|9473.85|9473.85|9473.85|9473.5|9473.5|0
1655129180000|2022-06-13 14:06:20|9473.64|9473.64|9472.78|9472.78|9473.64|9473.64|9472.78|9472.78|0
1655129190000|2022-06-13 14:06:30|9473.01|9473.01|9473.01|9473.01|9473.01|9473.01|9473.01|9473.01|0
1655129200000|2022-06-13 14:06:40|9473.19|9473.19|9472.83|9472.83|9473.19|9473.19|9472.66|9472.66|0
1655129210000|2022-06-13 14:06:50|9472.88|9472.88|9474.21|9474.21|9474.21|9474.21|9472.88|9472.88|0
1655129240000|2022-06-13 14:07:20|9473.86|9473.86|9473.86|9473.86|9473.86|9473.86|9473.86|9473.86|0
1655129250000|2022-06-13 14:07:30|9473.4|9473.4|9473.4|9473.4|9473.4|9473.4|9473.4|9473.4|0
1655129260000|2022-06-13 14:07:40|9473.17|9473.17|9474.56|9474.56|9474.56|9474.56|9473.17|9473.17|0
1655129270000|2022-06-13 14:07:50|9474.79|9474.79|9474.79|9474.79|9474.79|9474.79|9474.79|9474.79|0
1655129280000|2022-06-13 14:08:00|9475.43|9475.43|9475.65|9475.65|9475.65|9475.65|9475.43|9475.43|0
1655129290000|2022-06-13 14:08:10|9475.88|9475.88|9473.41|9473.41|9475.88|9475.88|9473.41|9473.41|0
1655129300000|2022-06-13 14:08:20|9473.76|9473.76|9474.13|9474.13|9474.13|9474.13|9473.76|9473.76|0
1655129310000|2022-06-13 14:08:30|9473.7|9473.7|9473.08|9473.08|9473.7|9473.7|9473.08|9473.08|0
1655129320000|2022-06-13 14:08:40|9473.25|9473.25|9473.25|9473.25|9473.25|9473.25|9473.25|9473.25|0
1655129330000|2022-06-13 14:08:50|9473|9473|9473|9473|9473|9473|9473|9473|0
1655129340000|2022-06-13 14:09:00|9473.1|9473.1|9473.1|9473.1|9473.23|9473.23|9473.1|9473.1|0
1655129350000|2022-06-13 14:09:10|9472.74|9472.74|9472.66|9472.66|9472.74|9472.74|9471.74|9471.74|0
1655129360000|2022-06-13 14:09:20|9472.84|9472.84|9473.19|9473.19|9473.19|9473.19|9472.74|9472.74|0
1655129380000|2022-06-13 14:09:40|9473.9|9473.9|9473.39|9473.39|9474.35|9474.35|9473.39|9473.39|0
1655129390000|2022-06-13 14:09:50|9473|9473|9471.64|9471.64|9473|9473|9471.64|9471.64|0
1655129400000|2022-06-13 14:10:00|9472.22|9472.22|9472.43|9472.43|9472.68|9472.68|9472.22|9472.22|0
1655129410000|2022-06-13 14:10:10|9472.6|9472.6|9474.48|9474.48|9475.27|9475.27|9472.6|9472.6|0
1655129420000|2022-06-13 14:10:20|9474.26|9474.26|9474.96|9474.96|9474.96|9474.96|9474.26|9474.26|0
1655129430000|2022-06-13 14:10:30|9475.74|9475.74|9476.17|9476.17|9476.17|9476.17|9475.74|9475.74|0
1655129440000|2022-06-13 14:10:40|9475.56|9475.56|9473.48|9473.48|9475.56|9475.56|9473.48|9473.48|0
1655129450000|2022-06-13 14:10:50|9470.71|9470.71|9470.39|9470.39|9470.71|9470.71|9470.39|9470.39|0
1655129460000|2022-06-13 14:11:00|9470.01|9470.01|9466.71|9466.71|9470.01|9470.01|9466.71|9466.71|0
1655129470000|2022-06-13 14:11:10|9466.51|9466.51|9463.8|9463.8|9466.51|9466.51|9463.8|9463.8|0
1655129480000|2022-06-13 14:11:20|9463.72|9463.72|9462.51|9462.51|9463.87|9463.87|9462.51|9462.51|0
1655129490000|2022-06-13 14:11:30|9462.29|9462.29|9462.51|9462.51|9462.51|9462.51|9462.29|9462.29|0
1655129500000|2022-06-13 14:11:40|9462.29|9462.29|9462.38|9462.38|9462.96|9462.96|9462.29|9462.29|0
1655129510000|2022-06-13 14:11:50|9462.16|9462.16|9462.11|9462.11|9462.16|9462.16|9462.11|9462.11|0
1655129520000|2022-06-13 14:12:00|9461.33|9461.33|9460.27|9460.27|9461.33|9461.33|9460.27|9460.27|0
1655129530000|2022-06-13 14:12:10|9460.09|9460.09|9459.17|9459.17|9460.09|9460.09|9459.17|9459.17|0
1655129540000|2022-06-13 14:12:20|9458.95|9458.95|9458.26|9458.26|9458.95|9458.95|9458.26|9458.26|0
1655129560000|2022-06-13 14:12:40|9458.69|9458.69|9458.54|9458.54|9458.69|9458.69|9458.17|9458.17|0
1655129570000|2022-06-13 14:12:50|9458.77|9458.77|9458.7|9458.7|9459.48|9459.48|9458.7|9458.7|0
1655129580000|2022-06-13 14:13:00|9458.47|9458.47|9457.03|9457.03|9458.47|9458.47|9457.03|9457.03|0
1655129590000|2022-06-13 14:13:10|9457.25|9457.25|9457.03|9457.03|9457.25|9457.25|9457.03|9457.03|0
1655129600000|2022-06-13 14:13:20|9456.8|9456.8|9457|9457|9457|9457|9456.58|9456.58|0
1655129610000|2022-06-13 14:13:30|9457.23|9457.23|9457.23|9457.23|9457.23|9457.23|9457.23|9457.23|0
1655129620000|2022-06-13 14:13:40|9457.75|9457.75|9458.36|9458.36|9458.36|9458.36|9457.05|9457.05|0
1655129630000|2022-06-13 14:13:50|9458.21|9458.21|9458.21|9458.21|9458.21|9458.21|9458.21|9458.21|0
1655129640000|2022-06-13 14:14:00|9458.49|9458.49|9458.13|9458.13|9458.58|9458.58|9458.13|9458.13|0
1655129650000|2022-06-13 14:14:10|9457.39|9457.39|9457.74|9457.74|9457.98|9457.98|9457.39|9457.39|0
1655129660000|2022-06-13 14:14:20|9458.2|9458.2|9457.4|9457.4|9458.42|9458.42|9457.4|9457.4|0
1655129670000|2022-06-13 14:14:30|9456.95|9456.95|9457.73|9457.73|9457.73|9457.73|9456.73|9456.73|0
1655129700000|2022-06-13 14:15:00|9457.88|9457.88|9458.4|9458.4|9458.62|9458.62|9457.88|9457.88|0
1655129710000|2022-06-13 14:15:10|9458.17|9458.17|9454.95|9454.95|9458.17|9458.17|9454.95|9454.95|0
1655129720000|2022-06-13 14:15:20|9454.88|9454.88|9454.91|9454.91|9454.91|9454.91|9454.81|9454.81|0
1655129730000|2022-06-13 14:15:30|9455.69|9455.69|9454.68|9454.68|9455.69|9455.69|9454.46|9454.46|0
1655129740000|2022-06-13 14:15:40|9454.59|9454.59|9454.59|9454.59|9454.59|9454.59|9454.59|9454.59|0
1655129750000|2022-06-13 14:15:50|9454.68|9454.68|9454.09|9454.09|9454.68|9454.68|9454.09|9454.09|0
1655129760000|2022-06-13 14:16:00|9453.99|9453.99|9455.64|9455.64|9455.64|9455.64|9453.99|9453.99|0
1655129770000|2022-06-13 14:16:10|9455.87|9455.87|9453.45|9453.45|9456.31|9456.31|9453.45|9453.45|0
1655129780000|2022-06-13 14:16:20|9453.2|9453.2|9453.98|9453.98|9453.98|9453.98|9453.2|9453.2|0
1655129790000|2022-06-13 14:16:30|9453.88|9453.88|9454|9454|9454.1|9454.1|9453.22|9453.22|0
1655129800000|2022-06-13 14:16:40|9453.48|9453.48|9451.83|9451.83|9453.58|9453.58|9451.83|9451.83|0
1655129810000|2022-06-13 14:16:50|9451.61|9451.61|9451.61|9451.61|9451.61|9451.61|9451.61|9451.61|0
1655129820000|2022-06-13 14:17:00|9451.51|9451.51|9450.18|9450.18|9451.51|9451.51|9449.73|9449.73|0
1655129830000|2022-06-13 14:17:10|9450.37|9450.37|9450.3|9450.3|9450.37|9450.37|9450.3|9450.3|0
1655129840000|2022-06-13 14:17:20|9450.13|9450.13|9449.65|9449.65|9450.13|9450.13|9449.65|9449.65|0
1655129850000|2022-06-13 14:17:30|9449.47|9449.47|9449.04|9449.04|9449.47|9449.47|9449.04|9449.04|0
1655129860000|2022-06-13 14:17:40|9448.26|9448.26|9448.63|9448.63|9448.63|9448.63|9448.26|9448.26|0
1655129870000|2022-06-13 14:17:50|9448.75|9448.75|9448.32|9448.32|9448.75|9448.75|9448.32|9448.32|0
1655129880000|2022-06-13 14:18:00|9447.54|9447.54|9447.46|9447.46|9448.14|9448.14|9447.03|9447.03|0
1655129890000|2022-06-13 14:18:10|9447.92|9447.92|9447.92|9447.92|9447.92|9447.92|9447.92|9447.92|0
1655129910000|2022-06-13 14:18:30|9446.35|9446.35|9444.05|9444.05|9446.35|9446.35|9444.05|9444.05|0
1655129920000|2022-06-13 14:18:40|9443.82|9443.82|9442.23|9442.23|9444.05|9444.05|9442.23|9442.23|0
1655129930000|2022-06-13 14:18:50|9441.84|9441.84|9441.4|9441.4|9441.84|9441.84|9440.97|9440.97|0
1655129940000|2022-06-13 14:19:00|9440.98|9440.98|9439.66|9439.66|9440.98|9440.98|9439.66|9439.66|0
1655129950000|2022-06-13 14:19:10|9440|9440|9440.23|9440.23|9440.33|9440.33|9439.9|9439.9|0
1655129960000|2022-06-13 14:19:20|9440.46|9440.46|9440.03|9440.03|9440.46|9440.46|9440.03|9440.03|0
1655129970000|2022-06-13 14:19:30|9439.83|9439.83|9440.18|9440.18|9440.18|9440.18|9439.83|9439.83|0
1655129980000|2022-06-13 14:19:40|9440.51|9440.51|9440.51|9440.51|9440.51|9440.51|9440.51|9440.51|0
1655129990000|2022-06-13 14:19:50|9441.09|9441.09|9440.93|9440.93|9441.36|9441.36|9440.93|9440.93|0
1655130000000|2022-06-13 14:20:00|9440.73|9440.73|9439.76|9439.76|9440.73|9440.73|9439.76|9439.76|0
1655130010000|2022-06-13 14:20:10|9439.51|9439.51|9440.04|9440.04|9440.04|9440.04|9439.25|9439.25|0
1655130020000|2022-06-13 14:20:20|9440.21|9440.21|9440.79|9440.79|9440.79|9440.79|9440|9440|0
1655130030000|2022-06-13 14:20:30|9440.36|9440.36|9440.8|9440.8|9440.8|9440.8|9440.36|9440.36|0
1655130050000|2022-06-13 14:20:50|9440.7|9440.7|9441.6|9441.6|9441.83|9441.83|9440.7|9440.7|0
1655130060000|2022-06-13 14:21:00|9441.77|9441.77|9444.5|9444.5|9444.5|9444.5|9441.77|9441.77|0
1655130070000|2022-06-13 14:21:10|9444.32|9444.32|9442.32|9442.32|9444.32|9444.32|9442.32|9442.32|0
1655130080000|2022-06-13 14:21:20|9441.87|9441.87|9442.29|9442.29|9442.29|9442.29|9441.87|9441.87|0
1655130090000|2022-06-13 14:21:30|9441.51|9441.51|9442.81|9442.81|9442.81|9442.81|9441.51|9441.51|0
1655130100000|2022-06-13 14:21:40|9442.6|9442.6|9442.6|9442.6|9442.6|9442.6|9442.6|9442.6|0
1655130110000|2022-06-13 14:21:50|9444.04|9444.04|9443.61|9443.61|9444.04|9444.04|9443.61|9443.61|0
1655130130000|2022-06-13 14:22:10|9442.83|9442.83|9442.73|9442.73|9442.83|9442.83|9442.73|9442.73|0
1655130140000|2022-06-13 14:22:20|9442.4|9442.4|9441.26|9441.26|9442.4|9442.4|9440.83|9440.83|0
1655130150000|2022-06-13 14:22:30|9441.69|9441.69|9441.23|9441.23|9441.69|9441.69|9441.23|9441.23|0
1655130180000|2022-06-13 14:23:00|9440.89|9440.89|9439.93|9439.93|9440.89|9440.89|9439.93|9439.93|0
1655130190000|2022-06-13 14:23:10|9440.12|9440.12|9439.37|9439.37|9440.12|9440.12|9439.37|9439.37|0
1655130200000|2022-06-13 14:23:20|9438.94|9438.94|9437.78|9437.78|9438.94|9438.94|9437.78|9437.78|0
1655130210000|2022-06-13 14:23:30|9437|9437|9436.68|9436.68|9437|9437|9436.68|9436.68|0
1655130220000|2022-06-13 14:23:40|9436.78|9436.78|9436.24|9436.24|9436.78|9436.78|9436.24|9436.24|0
1655130230000|2022-06-13 14:23:50|9436.66|9436.66|9435.93|9435.93|9436.66|9436.66|9435.93|9435.93|0
1655130240000|2022-06-13 14:24:00|9434.47|9434.47|9433.9|9433.9|9434.47|9434.47|9433.65|9433.65|0
1655130250000|2022-06-13 14:24:10|9433.95|9433.95|9434|9434|9434|9434|9433.95|9433.95|0
1655130260000|2022-06-13 14:24:20|9433.76|9433.76|9433.5|9433.5|9433.76|9433.76|9433.37|9433.37|0
1655130270000|2022-06-13 14:24:30|9433.07|9433.07|9432.82|9432.82|9433.07|9433.07|9432.16|9432.16|0
1655130280000|2022-06-13 14:24:40|9433.61|9433.61|9431.17|9431.17|9433.61|9433.61|9430.85|9430.85|0
1655130290000|2022-06-13 14:24:50|9430.74|9430.74|9429.85|9429.85|9430.74|9430.74|9429.85|9429.85|0
1655130300000|2022-06-13 14:25:00|9430.02|9430.02|9429.8|9429.8|9430.02|9430.02|9429.57|9429.57|0
1655130310000|2022-06-13 14:25:10|9429.58|9429.58|9429.58|9429.58|9429.58|9429.58|9429.58|9429.58|0
1655130320000|2022-06-13 14:25:20|9429.25|9429.25|9429.02|9429.02|9429.93|9429.93|9429.02|9429.02|0
1655130330000|2022-06-13 14:25:30|9429.46|9429.46|9429.03|9429.03|9429.46|9429.46|9429.03|9429.03|0
1655130340000|2022-06-13 14:25:40|9428.57|9428.57|9428.8|9428.8|9428.8|9428.8|9428.57|9428.57|0
1655130350000|2022-06-13 14:25:50|9428.45|9428.45|9427.35|9427.35|9428.45|9428.45|9427.35|9427.35|0
1655130370000|2022-06-13 14:26:10|9425.86|9425.86|9424.1|9424.1|9425.86|9425.86|9423.97|9423.97|0
1655130380000|2022-06-13 14:26:20|9423.94|9423.94|9422.66|9422.66|9423.94|9423.94|9422.66|9422.66|0
1655130390000|2022-06-13 14:26:30|9422.22|9422.22|9422.58|9422.58|9422.58|9422.58|9421.54|9421.54|0
1655130400000|2022-06-13 14:26:40|9422.73|9422.73|9422.73|9422.73|9422.73|9422.73|9422.73|9422.73|0
1655130410000|2022-06-13 14:26:50|9422.56|9422.56|9422.42|9422.42|9422.56|9422.56|9422.42|9422.42|0
1655130420000|2022-06-13 14:27:00|9422.2|9422.2|9421.48|9421.48|9422.37|9422.37|9420.82|9420.82|0
1655130430000|2022-06-13 14:27:10|9421.9|9421.9|9423.02|9423.02|9423.42|9423.42|9421.9|9421.9|0
1655130440000|2022-06-13 14:27:20|9423.32|9423.32|9423.77|9423.77|9423.77|9423.77|9423.02|9423.02|0
1655130450000|2022-06-13 14:27:30|9423.87|9423.87|9426.04|9426.04|9426.04|9426.04|9423.87|9423.87|0
1655130460000|2022-06-13 14:27:40|9425.26|9425.26|9426.27|9426.27|9426.27|9426.27|9425.26|9425.26|0
1655130470000|2022-06-13 14:27:50|9426.04|9426.04|9426.04|9426.04|9426.04|9426.04|9426.04|9426.04|0
1655130480000|2022-06-13 14:28:00|9426.5|9426.5|9426.93|9426.93|9426.93|9426.93|9426.5|9426.5|0
1655130490000|2022-06-13 14:28:10|9426.85|9426.85|9425.84|9425.84|9426.85|9426.85|9425.84|9425.84|0
1655130500000|2022-06-13 14:28:20|9425.61|9425.61|9424.7|9424.7|9425.66|9425.66|9424.7|9424.7|0
1655130510000|2022-06-13 14:28:30|9425.12|9425.12|9425.17|9425.17|9425.17|9425.17|9425.12|9425.12|0
1655130520000|2022-06-13 14:28:40|9424.32|9424.32|9424.51|9424.51|9424.75|9424.75|9424.08|9424.08|0
1655130530000|2022-06-13 14:28:50|9424.97|9424.97|9425.46|9425.46|9425.46|9425.46|9424.97|9424.97|0
1655130540000|2022-06-13 14:29:00|9425.69|9425.69|9425.77|9425.77|9425.86|9425.86|9425.69|9425.69|0
1655130550000|2022-06-13 14:29:10|9425.64|9425.64|9426.78|9426.78|9427.3|9427.3|9425.64|9425.64|0
1655130560000|2022-06-13 14:29:20|9427.21|9427.21|9425.78|9425.78|9427.21|9427.21|9425.78|9425.78|0
1655130570000|2022-06-13 14:29:30|9425.65|9425.65|9425.69|9425.69|9425.78|9425.78|9425.65|9425.65|0
1655130580000|2022-06-13 14:29:40|9426.13|9426.13|9426.13|9426.13|9426.13|9426.13|9426.13|9426.13|0
1655130590000|2022-06-13 14:29:50|9425.35|9425.35|9424.92|9424.92|9425.35|9425.35|9424.92|9424.92|0
1655130600000|2022-06-13 14:30:00|9424.85|9424.85|9426.13|9426.13|9426.13|9426.13|9423.46|9423.46|0
1655130610000|2022-06-13 14:30:10|9426.35|9426.35|9429.04|9429.04|9429.04|9429.04|9426.35|9426.35|0
1655130620000|2022-06-13 14:30:20|9428.26|9428.26|9428.26|9428.26|9428.26|9428.26|9428.26|9428.26|0
1655130630000|2022-06-13 14:30:30|9428.5|9428.5|9430.19|9430.19|9430.19|9430.19|9428.5|9428.5|0
1655130640000|2022-06-13 14:30:40|9430.29|9430.29|9430.29|9430.29|9430.29|9430.29|9430.29|9430.29|0
1655130650000|2022-06-13 14:30:50|9429.85|9429.85|9430.08|9430.08|9430.08|9430.08|9429.85|9429.85|0
1655130660000|2022-06-13 14:31:00|9429.62|9429.62|9429.42|9429.42|9429.77|9429.77|9429.3|9429.3|0
1655130670000|2022-06-13 14:31:10|9428.64|9428.64|9428.82|9428.82|9428.82|9428.82|9428.08|9428.08|0
1655130680000|2022-06-13 14:31:20|9428.57|9428.57|9426.84|9426.84|9428.64|9428.64|9426.84|9426.84|0
1655130690000|2022-06-13 14:31:30|9426.75|9426.75|9426.77|9426.77|9426.77|9426.77|9426.68|9426.68|0
1655130700000|2022-06-13 14:31:40|9426.87|9426.87|9426.77|9426.77|9426.87|9426.87|9426.77|9426.77|0
1655130710000|2022-06-13 14:31:50|9426.56|9426.56|9427.56|9427.56|9427.56|9427.56|9426.56|9426.56|0
1655130720000|2022-06-13 14:32:00|9427.79|9427.79|9429.74|9429.74|9429.74|9429.74|9427.79|9427.79|0
1655130730000|2022-06-13 14:32:10|9429.19|9429.19|9428.66|9428.66|9429.19|9429.19|9428.48|9428.48|0
1655130740000|2022-06-13 14:32:20|9428.94|9428.94|9427.5|9427.5|9428.94|9428.94|9427.5|9427.5|0
1655130770000|2022-06-13 14:32:50|9428.18|9428.18|9427.48|9427.48|9428.18|9428.18|9427.48|9427.48|0
1655130780000|2022-06-13 14:33:00|9427.15|9427.15|9428.12|9428.12|9428.12|9428.12|9427.15|9427.15|0
1655130790000|2022-06-13 14:33:10|9428.35|9428.35|9429.29|9429.29|9429.29|9429.29|9428.35|9428.35|0
1655130800000|2022-06-13 14:33:20|9429.47|9429.47|9429.9|9429.9|9429.9|9429.9|9429.47|9429.47|0
1655130810000|2022-06-13 14:33:30|9430.2|9430.2|9434.05|9434.05|9434.05|9434.05|9430.2|9430.2|0
1655130820000|2022-06-13 14:33:40|9434.19|9434.19|9435.54|9435.54|9435.54|9435.54|9434.19|9434.19|0
1655130830000|2022-06-13 14:33:50|9435.98|9435.98|9436.57|9436.57|9436.57|9436.57|9435.98|9435.98|0
1655130840000|2022-06-13 14:34:00|9436.94|9436.94|9438.82|9438.82|9438.82|9438.82|9436.94|9436.94|0
1655130850000|2022-06-13 14:34:10|9439.57|9439.57|9441|9441|9441|9441|9439.57|9439.57|0
1655130860000|2022-06-13 14:34:20|9440.22|9440.22|9439.56|9439.56|9440.22|9440.22|9439.56|9439.56|0
1655130880000|2022-06-13 14:34:40|9439.33|9439.33|9438.96|9438.96|9439.33|9439.33|9438.96|9438.96|0
1655130890000|2022-06-13 14:34:50|9439.08|9439.08|9439.08|9439.08|9439.08|9439.08|9439.08|9439.08|0
1655130900000|2022-06-13 14:35:00|9438.65|9438.65|9438.98|9438.98|9439.1|9439.1|9438.65|9438.65|0
1655130910000|2022-06-13 14:35:10|9439.15|9439.15|9440.37|9440.37|9440.81|9440.81|9439.15|9439.15|0
1655130920000|2022-06-13 14:35:20|9440.8|9440.8|9440.73|9440.73|9441.38|9441.38|9440.73|9440.73|0
1655130930000|2022-06-13 14:35:30|9441.16|9441.16|9442.48|9442.48|9442.7|9442.7|9441.16|9441.16|0
1655130940000|2022-06-13 14:35:40|9443.26|9443.26|9442.98|9442.98|9443.26|9443.26|9442.98|9442.98|0
1655130950000|2022-06-13 14:35:50|9443.21|9443.21|9443.35|9443.35|9443.35|9443.35|9443.21|9443.21|0
1655130960000|2022-06-13 14:36:00|9443.57|9443.57|9443.65|9443.65|9443.65|9443.65|9443.34|9443.34|0
1655130970000|2022-06-13 14:36:10|9443.4|9443.4|9447.96|9447.96|9448.21|9448.21|9443.4|9443.4|0
1655130980000|2022-06-13 14:36:20|9448.13|9448.13|9448.22|9448.22|9449|9449|9448.13|9448.13|0
1655130990000|2022-06-13 14:36:30|9448.07|9448.07|9447.64|9447.64|9448.07|9448.07|9447.64|9447.64|0
1655131000000|2022-06-13 14:36:40|9447.42|9447.42|9443.44|9443.44|9447.42|9447.42|9443.44|9443.44|0
1655131020000|2022-06-13 14:37:00|9443.07|9443.07|9441.22|9441.22|9443.07|9443.07|9440.92|9440.92|0
1655131030000|2022-06-13 14:37:10|9440.79|9440.79|9440.91|9440.91|9440.91|9440.91|9440.79|9440.79|0
1655131040000|2022-06-13 14:37:20|9441.21|9441.21|9441.3|9441.3|9441.3|9441.3|9441.21|9441.21|0
1655131050000|2022-06-13 14:37:30|9441.8|9441.8|9441.8|9441.8|9441.8|9441.8|9441.8|9441.8|0
1655131060000|2022-06-13 14:37:40|9442.25|9442.25|9442.57|9442.57|9442.57|9442.57|9442.25|9442.25|0
1655131070000|2022-06-13 14:37:50|9442.32|9442.32|9440.78|9440.78|9442.32|9442.32|9440.78|9440.78|0
1655131080000|2022-06-13 14:38:00|9440.87|9440.87|9440.57|9440.57|9440.87|9440.87|9440.57|9440.57|0
1655131090000|2022-06-13 14:38:10|9440.8|9440.8|9440.9|9440.9|9441.02|9441.02|9440.67|9440.67|0
1655131100000|2022-06-13 14:38:20|9441.07|9441.07|9441.79|9441.79|9441.79|9441.79|9441.07|9441.07|0
1655131110000|2022-06-13 14:38:30|9441.37|9441.37|9441.37|9441.37|9441.37|9441.37|9441.37|9441.37|0
1655131120000|2022-06-13 14:38:40|9441.62|9441.62|9442.36|9442.36|9442.36|9442.36|9441.49|9441.49|0
1655131130000|2022-06-13 14:38:50|9442.8|9442.8|9443.95|9443.95|9443.95|9443.95|9442.72|9442.72|0
1655131140000|2022-06-13 14:39:00|9443.5|9443.5|9443.62|9443.62|9443.62|9443.62|9443.5|9443.5|0
1655131150000|2022-06-13 14:39:10|9444.06|9444.06|9443.27|9443.27|9444.06|9444.06|9442.49|9442.49|0
1655131160000|2022-06-13 14:39:20|9443.05|9443.05|9442.62|9442.62|9443.05|9443.05|9442.62|9442.62|0
1655131170000|2022-06-13 14:39:30|9442.25|9442.25|9439.39|9439.39|9442.25|9442.25|9439.39|9439.39|0
1655131180000|2022-06-13 14:39:40|9437.83|9437.83|9435.01|9435.01|9437.83|9437.83|9434.23|9434.23|0
1655131190000|2022-06-13 14:39:50|9435.08|9435.08|9436.01|9436.01|9436.01|9436.01|9435.08|9435.08|0
1655131200000|2022-06-13 14:40:00|9435.89|9435.89|9433.51|9433.51|9435.98|9435.98|9433.51|9433.51|0
1655131210000|2022-06-13 14:40:10|9433.97|9433.97|9433.2|9433.2|9433.97|9433.97|9433.2|9433.2|0
1655131220000|2022-06-13 14:40:20|9432.76|9432.76|9432.76|9432.76|9432.76|9432.76|9432.76|9432.76|0
1655131230000|2022-06-13 14:40:30|9432.64|9432.64|9432.76|9432.76|9432.76|9432.76|9432.64|9432.64|0
1655131240000|2022-06-13 14:40:40|9432.61|9432.61|9432.61|9432.61|9432.61|9432.61|9432.61|9432.61|0
1655131250000|2022-06-13 14:40:50|9432.46|9432.46|9431.81|9431.81|9432.46|9432.46|9431.81|9431.81|0
1655131260000|2022-06-13 14:41:00|9432.13|9432.13|9431.85|9431.85|9432.13|9432.13|9431.85|9431.85|0
1655131270000|2022-06-13 14:41:10|9432.1|9432.1|9432.23|9432.23|9432.23|9432.23|9432.1|9432.1|0
1655131280000|2022-06-13 14:41:20|9431.88|9431.88|9431.52|9431.52|9431.88|9431.88|9431.52|9431.52|0
1655131290000|2022-06-13 14:41:30|9430.74|9430.74|9430.79|9430.79|9430.79|9430.79|9430.57|9430.57|0
1655131300000|2022-06-13 14:41:40|9430.57|9430.57|9431.4|9431.4|9431.4|9431.4|9430.57|9430.57|0
1655131310000|2022-06-13 14:41:50|9431.32|9431.32|9431.21|9431.21|9431.32|9431.32|9431.16|9431.16|0
1655131320000|2022-06-13 14:42:00|9431.07|9431.07|9430.84|9430.84|9431.07|9431.07|9430.4|9430.4|0
1655131330000|2022-06-13 14:42:10|9430.61|9430.61|9430.18|9430.18|9430.61|9430.61|9430.18|9430.18|0
1655131340000|2022-06-13 14:42:20|9429.39|9429.39|9426.58|9426.58|9429.39|9429.39|9426.55|9426.55|0
1655131350000|2022-06-13 14:42:30|9426.48|9426.48|9426.84|9426.84|9426.97|9426.97|9426.48|9426.48|0
1655131360000|2022-06-13 14:42:40|9426.47|9426.47|9422.47|9422.47|9426.47|9426.47|9422.47|9422.47|0
1655131370000|2022-06-13 14:42:50|9422.05|9422.05|9421.61|9421.61|9422.05|9422.05|9421.61|9421.61|0
1655131380000|2022-06-13 14:43:00|9421.37|9421.37|9420.95|9420.95|9421.37|9421.37|9420.29|9420.29|0
1655131390000|2022-06-13 14:43:10|9420.7|9420.7|9420.41|9420.41|9420.84|9420.84|9420.41|9420.41|0
1655131400000|2022-06-13 14:43:20|9420.24|9420.24|9420.95|9420.95|9420.95|9420.95|9420.17|9420.17|0
1655131410000|2022-06-13 14:43:30|9420.43|9420.43|9420.31|9420.31|9420.43|9420.43|9420.18|9420.18|0
1655131420000|2022-06-13 14:43:40|9420.53|9420.53|9420.86|9420.86|9421.55|9421.55|9420.49|9420.49|0
1655131430000|2022-06-13 14:43:50|9420.63|9420.63|9420.47|9420.47|9421.05|9421.05|9420.47|9420.47|0
1655131440000|2022-06-13 14:44:00|9420.04|9420.04|9419.3|9419.3|9420.04|9420.04|9419.3|9419.3|0
1655131450000|2022-06-13 14:44:10|9419.54|9419.54|9419.38|9419.38|9419.59|9419.59|9419.38|9419.38|0
1655131460000|2022-06-13 14:44:20|9419.14|9419.14|9419.19|9419.19|9419.51|9419.51|9419.05|9419.05|0
1655131470000|2022-06-13 14:44:30|9419.97|9419.97|9419.38|9419.38|9419.97|9419.97|9419.38|9419.38|0
1655131490000|2022-06-13 14:44:50|9418.6|9418.6|9419.16|9419.16|9419.16|9419.16|9418.38|9418.38|0
1655131510000|2022-06-13 14:45:10|9419.59|9419.59|9419.94|9419.94|9420.49|9420.49|9419.59|9419.59|0
1655131520000|2022-06-13 14:45:20|9420.55|9420.55|9420.39|9420.39|9420.97|9420.97|9420.39|9420.39|0
1655131530000|2022-06-13 14:45:30|9420.16|9420.16|9416.85|9416.85|9420.16|9420.16|9416.42|9416.42|0
1655131550000|2022-06-13 14:45:50|9417.08|9417.08|9417.66|9417.66|9417.66|9417.66|9417.08|9417.08|0
1655131560000|2022-06-13 14:46:00|9417.71|9417.71|9416.69|9416.69|9417.71|9417.71|9416.69|9416.69|0
1655131570000|2022-06-13 14:46:10|9416.43|9416.43|9416.42|9416.42|9416.43|9416.43|9415.64|9415.64|0
1655131580000|2022-06-13 14:46:20|9416.65|9416.65|9417.83|9417.83|9417.83|9417.83|9416.65|9416.65|0
1655131590000|2022-06-13 14:46:30|9417.5|9417.5|9417.43|9417.43|9417.68|9417.68|9417.43|9417.43|0
1655131620000|2022-06-13 14:47:00|9417.6|9417.6|9417.69|9417.69|9417.69|9417.69|9417.6|9417.6|0
1655131630000|2022-06-13 14:47:10|9418.47|9418.47|9419.75|9419.75|9420.05|9420.05|9418.47|9418.47|0
1655131640000|2022-06-13 14:47:20|9419.52|9419.52|9419.52|9419.52|9419.52|9419.52|9419.52|9419.52|0
1655131650000|2022-06-13 14:47:30|9419.95|9419.95|9420.73|9420.73|9421.51|9421.51|9419.95|9419.95|0
1655131660000|2022-06-13 14:47:40|9420.3|9420.3|9420.3|9420.3|9420.3|9420.3|9420.3|9420.3|0
1655131670000|2022-06-13 14:47:50|9420.53|9420.53|9422.76|9422.76|9422.76|9422.76|9420.53|9420.53|0
1655131680000|2022-06-13 14:48:00|9422.99|9422.99|9423.09|9423.09|9423.09|9423.09|9422.74|9422.74|0
1655131690000|2022-06-13 14:48:10|9422.86|9422.86|9425|9425|9425|9425|9422.86|9422.86|0
1655131700000|2022-06-13 14:48:20|9425.23|9425.23|9425.23|9425.23|9425.23|9425.23|9425.23|9425.23|0
1655131710000|2022-06-13 14:48:30|9424.55|9424.55|9422.53|9422.53|9424.55|9424.55|9422.53|9422.53|0
1655131720000|2022-06-13 14:48:40|9422.76|9422.76|9422.76|9422.76|9422.76|9422.76|9422.76|9422.76|0
1655131730000|2022-06-13 14:48:50|9422.89|9422.89|9423.61|9423.61|9423.61|9423.61|9422.82|9422.82|0
1655131740000|2022-06-13 14:49:00|9423.38|9423.38|9423.73|9423.73|9423.73|9423.73|9423.28|9423.28|0
1655131750000|2022-06-13 14:49:10|9423.64|9423.64|9423.64|9423.64|9423.73|9423.73|9423.64|9423.64|0
1655131760000|2022-06-13 14:49:20|9423.4|9423.4|9423.4|9423.4|9423.52|9423.52|9423.4|9423.4|0
1655131770000|2022-06-13 14:49:30|9423.17|9423.17|9423.35|9423.35|9423.35|9423.35|9423.17|9423.17|0
1655131780000|2022-06-13 14:49:40|9423.15|9423.15|9422.57|9422.57|9423.42|9423.42|9422.57|9422.57|0
1655131800000|2022-06-13 14:50:00|9421.89|9421.89|9422.25|9422.25|9422.25|9422.25|9421.89|9421.89|0
1655131810000|2022-06-13 14:50:10|9422.03|9422.03|9422.03|9422.03|9422.03|9422.03|9422.03|9422.03|0
1655131820000|2022-06-13 14:50:20|9422.25|9422.25|9422.17|9422.17|9422.39|9422.39|9422.17|9422.17|0
1655131830000|2022-06-13 14:50:30|9421.84|9421.84|9421.22|9421.22|9421.97|9421.97|9421.22|9421.22|0
1655131850000|2022-06-13 14:50:50|9420.77|9420.77|9420.99|9420.99|9420.99|9420.99|9420.77|9420.77|0
1655131860000|2022-06-13 14:51:00|9420.76|9420.76|9420.25|9420.25|9420.76|9420.76|9420.25|9420.25|0
1655131870000|2022-06-13 14:51:10|9419.82|9419.82|9419.82|9419.82|9419.82|9419.82|9419.82|9419.82|0
1655131880000|2022-06-13 14:51:20|9419.49|9419.49|9419.67|9419.67|9420.15|9420.15|9419.49|9419.49|0
1655131890000|2022-06-13 14:51:30|9419.89|9419.89|9420.32|9420.32|9420.32|9420.32|9419.89|9419.89|0
1655131900000|2022-06-13 14:51:40|9420.55|9420.55|9420.34|9420.34|9420.78|9420.78|9420.34|9420.34|0
1655131910000|2022-06-13 14:51:50|9420.11|9420.11|9420.13|9420.13|9420.48|9420.48|9419.89|9419.89|0
1655131920000|2022-06-13 14:52:00|9420.29|9420.29|9421.64|9421.64|9421.64|9421.64|9420.29|9420.29|0
1655131930000|2022-06-13 14:52:10|9421.39|9421.39|9423.62|9423.62|9423.62|9423.62|9421.39|9421.39|0
1655131940000|2022-06-13 14:52:20|9423.8|9423.8|9425.75|9425.75|9426.18|9426.18|9423.8|9423.8|0
1655131950000|2022-06-13 14:52:30|9426.05|9426.05|9427.27|9427.27|9427.83|9427.83|9426.05|9426.05|0
1655131960000|2022-06-13 14:52:40|9427.93|9427.93|9428.04|9428.04|9428.26|9428.26|9427.6|9427.6|0
1655131980000|2022-06-13 14:53:00|9428.47|9428.47|9426.85|9426.85|9428.47|9428.47|9426.85|9426.85|0
1655131990000|2022-06-13 14:53:10|9426.48|9426.48|9427.36|9427.36|9427.36|9427.36|9426.07|9426.07|0
1655132000000|2022-06-13 14:53:20|9427.43|9427.43|9428.65|9428.65|9428.74|9428.74|9427.43|9427.43|0
1655132010000|2022-06-13 14:53:30|9429.11|9429.11|9429.11|9429.11|9429.11|9429.11|9429.11|9429.11|0
1655132040000|2022-06-13 14:54:00|9429.29|9429.29|9429.41|9429.41|9429.41|9429.41|9429.29|9429.29|0
1655132050000|2022-06-13 14:54:10|9430.06|9430.06|9429.49|9429.49|9430.06|9430.06|9429.05|9429.05|0
1655132060000|2022-06-13 14:54:20|9429.54|9429.54|9429.38|9429.38|9429.54|9429.54|9429.38|9429.38|0
1655132070000|2022-06-13 14:54:30|9429.61|9429.61|9429.61|9429.61|9429.61|9429.61|9429.61|9429.61|0
1655132080000|2022-06-13 14:54:40|9429.27|9429.27|9429.42|9429.42|9429.49|9429.49|9429.27|9429.27|0
1655132090000|2022-06-13 14:54:50|9430.27|9430.27|9430.52|9430.52|9430.52|9430.52|9430.27|9430.27|0
1655132100000|2022-06-13 14:55:00|9430.27|9430.27|9430.05|9430.05|9430.27|9430.27|9429.92|9429.92|0
1655132110000|2022-06-13 14:55:10|9430.41|9430.41|9430.41|9430.41|9430.41|9430.41|9430.41|9430.41|0
1655132120000|2022-06-13 14:55:20|9430.63|9430.63|9431.79|9431.79|9431.79|9431.79|9430.63|9430.63|0
1655132130000|2022-06-13 14:55:30|9431.92|9431.92|9432.52|9432.52|9432.52|9432.52|9431.92|9431.92|0
1655132150000|2022-06-13 14:55:50|9432.19|9432.19|9431.32|9431.32|9432.19|9432.19|9431.09|9431.09|0
1655132160000|2022-06-13 14:56:00|9430.87|9430.87|9430.26|9430.26|9430.87|9430.87|9430.26|9430.26|0
1655132170000|2022-06-13 14:56:10|9430.68|9430.68|9432.68|9432.68|9432.68|9432.68|9430.68|9430.68|0
1655132180000|2022-06-13 14:56:20|9433.1|9433.1|9433.32|9433.32|9433.32|9433.32|9433.1|9433.1|0
1655132190000|2022-06-13 14:56:30|9433.1|9433.1|9434.11|9434.11|9434.11|9434.11|9433.1|9433.1|0
1655132200000|2022-06-13 14:56:40|9434.53|9434.53|9436.24|9436.24|9437.02|9437.02|9434.53|9434.53|0
1655132210000|2022-06-13 14:56:50|9435.81|9435.81|9435.38|9435.38|9435.81|9435.81|9435.38|9435.38|0
1655132220000|2022-06-13 14:57:00|9435.76|9435.76|9438.47|9438.47|9438.47|9438.47|9435.76|9435.76|0
1655132230000|2022-06-13 14:57:10|9438.35|9438.35|9437.63|9437.63|9438.35|9438.35|9437.44|9437.44|0
1655132240000|2022-06-13 14:57:20|9438.41|9438.41|9438.34|9438.34|9438.59|9438.59|9438.34|9438.34|0
1655132250000|2022-06-13 14:57:30|9438.47|9438.47|9438.47|9438.47|9438.47|9438.47|9438.47|9438.47|0
1655132260000|2022-06-13 14:57:40|9438.27|9438.27|9439.43|9439.43|9439.43|9439.43|9438.27|9438.27|0
1655132270000|2022-06-13 14:57:50|9439.76|9439.76|9439.76|9439.76|9439.76|9439.76|9439.76|9439.76|0
1655132280000|2022-06-13 14:58:00|9439.56|9439.56|9439.93|9439.93|9439.93|9439.93|9439.56|9439.56|0
1655132290000|2022-06-13 14:58:10|9440.15|9440.15|9441.52|9441.52|9441.52|9441.52|9440.15|9440.15|0
1655132300000|2022-06-13 14:58:20|9440.74|9440.74|9440.74|9440.74|9440.74|9440.74|9440.74|9440.74|0
1655132310000|2022-06-13 14:58:30|9441.17|9441.17|9441.17|9441.17|9441.17|9441.17|9441.17|9441.17|0
1655132320000|2022-06-13 14:58:40|9441.52|9441.52|9440.73|9440.73|9441.52|9441.52|9440.73|9440.73|0
1655132330000|2022-06-13 14:58:50|9439.95|9439.95|9439.14|9439.14|9439.95|9439.95|9438.29|9438.29|0
1655132350000|2022-06-13 14:59:10|9439.93|9439.93|9440.73|9440.73|9441.51|9441.51|9439.93|9439.93|0
1655132360000|2022-06-13 14:59:20|9440.33|9440.33|9440.77|9440.77|9440.77|9440.77|9440.33|9440.33|0
1655132370000|2022-06-13 14:59:30|9440.54|9440.54|9440.11|9440.11|9440.54|9440.54|9439.68|9439.68|0
1655132380000|2022-06-13 14:59:40|9440.77|9440.77|9439.18|9439.18|9440.77|9440.77|9439.18|9439.18|0
1655132390000|2022-06-13 14:59:50|9438.94|9438.94|9438.31|9438.31|9438.94|9438.94|9438.06|9438.06|0
1655132400000|2022-06-13 15:00:00|9438.24|9438.24|9436.37|9436.37|9438.24|9438.24|9436.02|9436.02|0
1655132410000|2022-06-13 15:00:10|9436.29|9436.29|9436.11|9436.11|9436.29|9436.29|9435.61|9435.61|0
1655132420000|2022-06-13 15:00:20|9435.89|9435.89|9435.83|9435.83|9435.89|9435.89|9435.43|9435.43|0
1655132430000|2022-06-13 15:00:30|9434.27|9434.27|9433.64|9433.64|9434.27|9434.27|9433.48|9433.48|0
1655132440000|2022-06-13 15:00:40|9433.47|9433.47|9433.67|9433.67|9433.67|9433.67|9433.47|9433.47|0
1655132450000|2022-06-13 15:00:50|9433.92|9433.92|9432.8|9432.8|9433.92|9433.92|9432.47|9432.47|0
1655132460000|2022-06-13 15:01:00|9432.38|9432.38|9430.87|9430.87|9432.7|9432.7|9430.73|9430.73|0
1655132480000|2022-06-13 15:01:20|9430.07|9430.07|9427.8|9427.8|9430.07|9430.07|9427.8|9427.8|0
1655132490000|2022-06-13 15:01:30|9427.61|9427.61|9426.75|9426.75|9427.61|9427.61|9426.75|9426.75|0
1655132500000|2022-06-13 15:01:40|9426.84|9426.84|9427.07|9427.07|9427.21|9427.21|9426.84|9426.84|0
1655132510000|2022-06-13 15:01:50|9427.29|9427.29|9426.9|9426.9|9427.75|9427.75|9426.66|9426.66|0
1655132520000|2022-06-13 15:02:00|9426.68|9426.68|9425.32|9425.32|9426.78|9426.78|9425.22|9425.22|0
1655132530000|2022-06-13 15:02:10|9425.55|9425.55|9425.61|9425.61|9425.61|9425.61|9425.36|9425.36|0
1655132540000|2022-06-13 15:02:20|9425.83|9425.83|9426.03|9426.03|9426.03|9426.03|9425.61|9425.61|0
1655132550000|2022-06-13 15:02:30|9425.95|9425.95|9426.24|9426.24|9426.24|9426.24|9425.95|9425.95|0
1655132560000|2022-06-13 15:02:40|9426.36|9426.36|9426.73|9426.73|9426.84|9426.84|9426.36|9426.36|0
1655132570000|2022-06-13 15:02:50|9427.06|9427.06|9427.03|9427.03|9427.42|9427.42|9426.73|9426.73|0
1655132580000|2022-06-13 15:03:00|9427.1|9427.1|9427.47|9427.47|9427.47|9427.47|9427.1|9427.1|0
1655132590000|2022-06-13 15:03:10|9427.89|9427.89|9428.77|9428.77|9428.77|9428.77|9427.68|9427.68|0
1655132600000|2022-06-13 15:03:20|9428.64|9428.64|9428.64|9428.64|9428.64|9428.64|9428.64|9428.64|0
1655132610000|2022-06-13 15:03:30|9428.47|9428.47|9428.12|9428.12|9428.47|9428.47|9428.12|9428.12|0
1655132620000|2022-06-13 15:03:40|9427.95|9427.95|9428.23|9428.23|9428.23|9428.23|9427.88|9427.88|0
1655132630000|2022-06-13 15:03:50|9427.45|9427.45|9427.45|9427.45|9427.45|9427.45|9427.45|9427.45|0
1655132640000|2022-06-13 15:04:00|9427.25|9427.25|9426.83|9426.83|9427.25|9427.25|9426.83|9426.83|0
1655132650000|2022-06-13 15:04:10|9426.4|9426.4|9427.4|9427.4|9427.73|9427.73|9426.4|9426.4|0
1655132660000|2022-06-13 15:04:20|9427.45|9427.45|9427.89|9427.89|9427.89|9427.89|9427.45|9427.45|0
1655132670000|2022-06-13 15:04:30|9427.66|9427.66|9428.12|9428.12|9428.12|9428.12|9427.66|9427.66|0
1655132680000|2022-06-13 15:04:40|9428.34|9428.34|9427.92|9427.92|9428.34|9428.34|9427.85|9427.85|0
1655132700000|2022-06-13 15:05:00|9428.13|9428.13|9428.62|9428.62|9429.57|9429.57|9427.35|9427.35|0
1655132720000|2022-06-13 15:05:20|9428.46|9428.46|9429.2|9429.2|9429.2|9429.2|9428.46|9428.46|0
1655132730000|2022-06-13 15:05:30|9430.76|9430.76|9434.98|9434.98|9435.76|9435.76|9429.98|9429.98|0
1655132740000|2022-06-13 15:05:40|9435.35|9435.35|9435.35|9435.35|9435.35|9435.35|9435.35|9435.35|0
1655132750000|2022-06-13 15:05:50|9435.81|9435.81|9435.81|9435.81|9435.81|9435.81|9435.81|9435.81|0
1655132760000|2022-06-13 15:06:00|9436.4|9436.4|9437.32|9437.32|9437.32|9437.32|9436.17|9436.17|0
1655132770000|2022-06-13 15:06:10|9437.22|9437.22|9440.05|9440.05|9440.05|9440.05|9437.22|9437.22|0
1655132780000|2022-06-13 15:06:20|9440.41|9440.41|9441.02|9441.02|9441.02|9441.02|9440.41|9440.41|0
1655132790000|2022-06-13 15:06:30|9440.24|9440.24|9439.78|9439.78|9441.01|9441.01|9439.78|9439.78|0
1655132800000|2022-06-13 15:06:40|9439.28|9439.28|9439.02|9439.02|9439.28|9439.28|9439.02|9439.02|0
1655132810000|2022-06-13 15:06:50|9438.24|9438.24|9439.02|9439.02|9439.02|9439.02|9438.24|9438.24|0
1655132820000|2022-06-13 15:07:00|9439.09|9439.09|9440|9440|9440|9440|9439.09|9439.09|0
1655132830000|2022-06-13 15:07:10|9440.07|9440.07|9439.77|9439.77|9440.07|9440.07|9439.77|9439.77|0
1655132850000|2022-06-13 15:07:30|9439.55|9439.55|9439.47|9439.47|9439.55|9439.55|9439.47|9439.47|0
1655132860000|2022-06-13 15:07:40|9440.25|9440.25|9439.47|9439.47|9440.25|9440.25|9439.47|9439.47|0
1655132870000|2022-06-13 15:07:50|9439.03|9439.03|9438.8|9438.8|9439.03|9439.03|9438.8|9438.8|0
1655132880000|2022-06-13 15:08:00|9438.75|9438.75|9438.75|9438.75|9438.75|9438.75|9438.56|9438.56|0
1655132890000|2022-06-13 15:08:10|9438.6|9438.6|9438.22|9438.22|9438.6|9438.6|9437.82|9437.82|0
1655132910000|2022-06-13 15:08:30|9437.99|9437.99|9438.72|9438.72|9438.9|9438.9|9437.99|9437.99|0
1655132920000|2022-06-13 15:08:40|9438.37|9438.37|9436.01|9436.01|9438.37|9438.37|9436.01|9436.01|0
1655132930000|2022-06-13 15:08:50|9435.54|9435.54|9435.76|9435.76|9435.76|9435.76|9435.54|9435.54|0
1655132940000|2022-06-13 15:09:00|9435.54|9435.54|9436.78|9436.78|9437.1|9437.1|9435.54|9435.54|0
1655132950000|2022-06-13 15:09:10|9437.56|9437.56|9437.38|9437.38|9437.56|9437.56|9437.38|9437.38|0
1655132960000|2022-06-13 15:09:20|9438.95|9438.95|9444.08|9444.08|9444.08|9444.08|9438.82|9438.82|0
1655132970000|2022-06-13 15:09:30|9443.29|9443.29|9444.86|9444.86|9444.86|9444.86|9443.29|9443.29|0
1655132980000|2022-06-13 15:09:40|9444.08|9444.08|9443.9|9443.9|9444.08|9444.08|9443.12|9443.12|0
1655132990000|2022-06-13 15:09:50|9443.01|9443.01|9441.44|9441.44|9443.79|9443.79|9441.44|9441.44|0
1655133000000|2022-06-13 15:10:00|9441.02|9441.02|9439.96|9439.96|9441.02|9441.02|9439.86|9439.86|0
1655133010000|2022-06-13 15:10:10|9439.83|9439.83|9439.57|9439.57|9439.83|9439.83|9439.4|9439.4|0
1655133020000|2022-06-13 15:10:20|9439.12|9439.12|9439.17|9439.17|9439.48|9439.48|9439.12|9439.12|0
1655133030000|2022-06-13 15:10:30|9439.05|9439.05|9437.83|9437.83|9439.05|9439.05|9437.83|9437.83|0
1655133040000|2022-06-13 15:10:40|9437.71|9437.71|9440.07|9440.07|9440.07|9440.07|9437.71|9437.71|0
1655133050000|2022-06-13 15:10:50|9440.57|9440.57|9440.57|9440.57|9440.57|9440.57|9440.57|9440.57|0
1655133060000|2022-06-13 15:11:00|9441.03|9441.03|9442.7|9442.7|9442.7|9442.7|9441.03|9441.03|0
1655133070000|2022-06-13 15:11:10|9442.6|9442.6|9444.53|9444.53|9444.66|9444.66|9441.04|9441.04|0
1655133090000|2022-06-13 15:11:30|9444.69|9444.69|9444.91|9444.91|9444.91|9444.91|9444.69|9444.69|0
1655133100000|2022-06-13 15:11:40|9445.13|9445.13|9446.53|9446.53|9446.53|9446.53|9444.97|9444.97|0
1655133120000|2022-06-13 15:12:00|9447.31|9447.31|9446.6|9446.6|9447.31|9447.31|9446.37|9446.37|0
1655133130000|2022-06-13 15:12:10|9446.38|9446.38|9447.69|9447.69|9447.69|9447.69|9446.15|9446.15|0
1655133140000|2022-06-13 15:12:20|9447.91|9447.91|9448.35|9448.35|9449.13|9449.13|9447.91|9447.91|0
1655133150000|2022-06-13 15:12:30|9448.72|9448.72|9449.15|9449.15|9449.15|9449.15|9448.72|9448.72|0
1655133160000|2022-06-13 15:12:40|9449.22|9449.22|9449.44|9449.44|9449.65|9449.65|9449.22|9449.22|0
1655133170000|2022-06-13 15:12:50|9449.04|9449.04|9449.04|9449.04|9449.04|9449.04|9449.04|9449.04|0
1655133180000|2022-06-13 15:13:00|9448.82|9448.82|9448.81|9448.81|9449.96|9449.96|9447.25|9447.25|0
1655133190000|2022-06-13 15:13:10|9448.03|9448.03|9447.57|9447.57|9448.25|9448.25|9447.57|9447.57|0
1655133200000|2022-06-13 15:13:20|9447.36|9447.36|9447.13|9447.13|9447.36|9447.36|9447.13|9447.13|0
1655133210000|2022-06-13 15:13:30|9446.26|9446.26|9443.55|9443.55|9446.26|9446.26|9443.55|9443.55|0
1655133220000|2022-06-13 15:13:40|9445.11|9445.11|9443.94|9443.94|9445.56|9445.56|9443.94|9443.94|0
1655133230000|2022-06-13 15:13:50|9444.2|9444.2|9442.57|9442.57|9444.2|9444.2|9442.38|9442.38|0
1655133240000|2022-06-13 15:14:00|9442.14|9442.14|9441.89|9441.89|9442.14|9442.14|9441.89|9441.89|0
1655133250000|2022-06-13 15:14:10|9442.67|9442.67|9441.8|9441.8|9442.67|9442.67|9441.8|9441.8|0
1655133260000|2022-06-13 15:14:20|9442.02|9442.02|9442.27|9442.27|9442.27|9442.27|9442.02|9442.02|0
1655133270000|2022-06-13 15:14:30|9442.43|9442.43|9442.26|9442.26|9442.43|9442.43|9442.26|9442.26|0
1655133280000|2022-06-13 15:14:40|9442.43|9442.43|9442.6|9442.6|9442.6|9442.6|9442.34|9442.34|0
1655133300000|2022-06-13 15:15:00|9442.38|9442.38|9443.69|9443.69|9443.69|9443.69|9442.38|9442.38|0
1655133320000|2022-06-13 15:15:20|9444.47|9444.47|9445.36|9445.36|9445.36|9445.36|9444.47|9444.47|0
1655133330000|2022-06-13 15:15:30|9444.58|9444.58|9445.48|9445.48|9445.48|9445.48|9444.39|9444.39|0
1655133340000|2022-06-13 15:15:40|9445.7|9445.7|9446.3|9446.3|9446.3|9446.3|9445.7|9445.7|0
1655133350000|2022-06-13 15:15:50|9446.08|9446.08|9446.08|9446.08|9446.08|9446.08|9446.08|9446.08|0
1655133360000|2022-06-13 15:16:00|9446.51|9446.51|9447.66|9447.66|9448.44|9448.44|9446.51|9446.51|0
1655133370000|2022-06-13 15:16:10|9448.33|9448.33|9450.53|9450.53|9451.32|9451.32|9448.33|9448.33|0
1655133380000|2022-06-13 15:16:20|9450.76|9450.76|9449.77|9449.77|9450.83|9450.83|9449.77|9449.77|0
1655133390000|2022-06-13 15:16:30|9449.86|9449.86|9450.1|9450.1|9450.1|9450.1|9449.86|9449.86|0
1655133410000|2022-06-13 15:16:50|9450.19|9450.19|9450.39|9450.39|9450.39|9450.39|9450.19|9450.19|0
1655133420000|2022-06-13 15:17:00|9450.62|9450.62|9450.67|9450.67|9450.77|9450.77|9450.4|9450.4|0
1655133430000|2022-06-13 15:17:10|9450.45|9450.45|9451.83|9451.83|9451.91|9451.91|9450.45|9450.45|0
1655133440000|2022-06-13 15:17:20|9451.54|9451.54|9453.29|9453.29|9453.29|9453.29|9451.45|9451.45|0
1655133450000|2022-06-13 15:17:30|9453.69|9453.69|9453.79|9453.79|9453.79|9453.79|9453.6|9453.6|0
1655133460000|2022-06-13 15:17:40|9453.61|9453.61|9454.86|9454.86|9454.86|9454.86|9453.61|9453.61|0
1655133470000|2022-06-13 15:17:50|9454.57|9454.57|9454.61|9454.61|9454.76|9454.76|9454.43|9454.43|0
1655133480000|2022-06-13 15:18:00|9454.74|9454.74|9455.16|9455.16|9455.16|9455.16|9454.49|9454.49|0
1655133490000|2022-06-13 15:18:10|9454.73|9454.73|9455.86|9455.86|9455.86|9455.86|9454.73|9454.73|0
1655133500000|2022-06-13 15:18:20|9456.08|9456.08|9456.31|9456.31|9456.31|9456.31|9456.08|9456.08|0
1655133510000|2022-06-13 15:18:30|9456.53|9456.53|9456.53|9456.53|9456.53|9456.53|9456.53|9456.53|0
1655133520000|2022-06-13 15:18:40|9456.7|9456.7|9456.86|9456.86|9457.14|9457.14|9456.7|9456.7|0
1655133530000|2022-06-13 15:18:50|9457.64|9457.64|9457.64|9457.64|9457.64|9457.64|9457.64|9457.64|0
1655133540000|2022-06-13 15:19:00|9458.42|9458.42|9460.74|9460.74|9460.74|9460.74|9457.64|9457.64|0
1655133550000|2022-06-13 15:19:10|9461.11|9461.11|9463.16|9463.16|9463.16|9463.16|9460.98|9460.98|0
1655133560000|2022-06-13 15:19:20|9463.6|9463.6|9463.78|9463.78|9463.78|9463.78|9462.68|9462.68|0
1655133570000|2022-06-13 15:19:30|9464|9464|9465.57|9465.57|9465.57|9465.57|9464|9464|0
1655133580000|2022-06-13 15:19:40|9465.74|9465.74|9466.35|9466.35|9466.35|9466.35|9465.14|9465.14|0
1655133590000|2022-06-13 15:19:50|9466.26|9466.26|9465.93|9465.93|9466.7|9466.7|9465.84|9465.84|0
1655133600000|2022-06-13 15:20:00|9465.41|9465.41|9461.99|9461.99|9465.67|9465.67|9461.47|9461.47|0
1655133610000|2022-06-13 15:20:10|9461.66|9461.66|9461.94|9461.94|9462.32|9462.32|9461.66|9461.66|0
1655133620000|2022-06-13 15:20:20|9461.81|9461.81|9463.44|9463.44|9463.44|9463.44|9461.16|9461.16|0
1655133630000|2022-06-13 15:20:30|9463.99|9463.99|9465.1|9465.1|9465.89|9465.89|9463.99|9463.99|0
1655133640000|2022-06-13 15:20:40|9465.33|9465.33|9465.14|9465.14|9465.33|9465.33|9465.14|9465.14|0
1655133660000|2022-06-13 15:21:00|9465.27|9465.27|9465.14|9465.14|9465.27|9465.27|9465.14|9465.14|0
1655133670000|2022-06-13 15:21:10|9465.02|9465.02|9464.11|9464.11|9465.02|9465.02|9464.11|9464.11|0
1655133680000|2022-06-13 15:21:20|9463.93|9463.93|9463.4|9463.4|9463.93|9463.93|9463.4|9463.4|0
1655133690000|2022-06-13 15:21:30|9463.66|9463.66|9463.51|9463.51|9463.66|9463.66|9463.51|9463.51|0
1655133700000|2022-06-13 15:21:40|9463.68|9463.68|9464.41|9464.41|9464.41|9464.41|9463.68|9463.68|0
1655133710000|2022-06-13 15:21:50|9464.56|9464.56|9464.56|9464.56|9465|9465|9464.56|9464.56|0
1655133720000|2022-06-13 15:22:00|9464.13|9464.13|9464.21|9464.21|9464.91|9464.91|9463.7|9463.7|0
1655133730000|2022-06-13 15:22:10|9463.42|9463.42|9463.45|9463.45|9463.55|9463.55|9463.28|9463.28|0
1655133740000|2022-06-13 15:22:20|9463.36|9463.36|9465.09|9465.09|9465.09|9465.09|9462.91|9462.91|0
1655133760000|2022-06-13 15:22:40|9465.52|9465.52|9465.84|9465.84|9465.84|9465.84|9465.52|9465.52|0
1655133770000|2022-06-13 15:22:50|9466.62|9466.62|9467.59|9467.59|9468.22|9468.22|9466.62|9466.62|0
1655133780000|2022-06-13 15:23:00|9466.81|9466.81|9468.01|9468.01|9468.01|9468.01|9466.81|9466.81|0
1655133790000|2022-06-13 15:23:10|9468.18|9468.18|9468.18|9468.18|9468.18|9468.18|9468.18|9468.18|0
1655133800000|2022-06-13 15:23:20|9467.93|9467.93|9467.88|9467.88|9468.39|9468.39|9467.73|9467.73|0
1655133810000|2022-06-13 15:23:30|9467.71|9467.71|9469.02|9469.02|9469.8|9469.8|9467.71|9467.71|0
1655133820000|2022-06-13 15:23:40|9468.79|9468.79|9468.64|9468.64|9469.02|9469.02|9468.64|9468.64|0
1655133830000|2022-06-13 15:23:50|9469.3|9469.3|9471.88|9471.88|9471.88|9471.88|9468.97|9468.97|0
1655133840000|2022-06-13 15:24:00|9472.06|9472.06|9470.79|9470.79|9472.06|9472.06|9470.79|9470.79|0
1655133850000|2022-06-13 15:24:10|9471|9471|9471|9471|9471|9471|9471|9471|0
1655133860000|2022-06-13 15:24:20|9471.19|9471.19|9471.92|9471.92|9471.92|9471.92|9471.19|9471.19|0
1655133870000|2022-06-13 15:24:30|9471.87|9471.87|9472.83|9472.83|9472.88|9472.88|9471.64|9471.64|0
1655133880000|2022-06-13 15:24:40|9472.66|9472.66|9472.66|9472.66|9472.66|9472.66|9472.66|9472.66|0
1655133890000|2022-06-13 15:24:50|9472.56|9472.56|9472.42|9472.42|9472.56|9472.56|9472.42|9472.42|0
1655133900000|2022-06-13 15:25:00|9472.79|9472.79|9472.15|9472.15|9472.79|9472.79|9471.48|9471.48|0
1655133910000|2022-06-13 15:25:10|9472.35|9472.35|9472.31|9472.31|9472.42|9472.42|9472.05|9472.05|0
1655133920000|2022-06-13 15:25:20|9471.89|9471.89|9468.95|9468.95|9471.89|9471.89|9468.95|9468.95|0
1655133930000|2022-06-13 15:25:30|9468.56|9468.56|9468.02|9468.02|9468.56|9468.56|9468.02|9468.02|0
1655133940000|2022-06-13 15:25:40|9467.65|9467.65|9467.65|9467.65|9467.65|9467.65|9467.65|9467.65|0
1655133950000|2022-06-13 15:25:50|9467.87|9467.87|9468.35|9468.35|9468.42|9468.42|9467.87|9467.87|0
1655133960000|2022-06-13 15:26:00|9467.91|9467.91|9467.91|9467.91|9467.91|9467.91|9467.91|9467.91|0
1655133970000|2022-06-13 15:26:10|9467.7|9467.7|9468.31|9468.31|9469.52|9469.52|9467.7|9467.7|0
1655133980000|2022-06-13 15:26:20|9468.06|9468.06|9468.75|9468.75|9468.75|9468.75|9467.13|9467.13|0
1655133990000|2022-06-13 15:26:30|9467.18|9467.18|9465.48|9465.48|9467.18|9467.18|9465.48|9465.48|0
1655134000000|2022-06-13 15:26:40|9465.38|9465.38|9465.2|9465.2|9465.67|9465.67|9465.2|9465.2|0
1655134010000|2022-06-13 15:26:50|9465.44|9465.44|9465.42|9465.42|9465.75|9465.75|9465.42|9465.42|0
1655134020000|2022-06-13 15:27:00|9466.21|9466.21|9468.19|9468.19|9468.19|9468.19|9466.21|9466.21|0
1655134030000|2022-06-13 15:27:10|9468.62|9468.62|9469.23|9469.23|9470.23|9470.23|9468.19|9468.19|0
1655134040000|2022-06-13 15:27:20|9469.37|9469.37|9470.19|9470.19|9470.19|9470.19|9469.18|9469.18|0
1655134050000|2022-06-13 15:27:30|9470.64|9470.64|9470.86|9470.86|9471.6|9471.6|9470.64|9470.64|0
1655134060000|2022-06-13 15:27:40|9470.64|9470.64|9471.75|9471.75|9471.75|9471.75|9470.64|9470.64|0
1655134070000|2022-06-13 15:27:50|9471.52|9471.52|9471.52|9471.52|9471.52|9471.52|9471.52|9471.52|0
1655134080000|2022-06-13 15:28:00|9471.77|9471.77|9471.67|9471.67|9471.77|9471.77|9471|9471|0
1655134090000|2022-06-13 15:28:10|9472|9472|9473.23|9473.23|9473.23|9473.23|9471.67|9471.67|0
1655134100000|2022-06-13 15:28:20|9471.67|9471.67|9470.87|9470.87|9471.67|9471.67|9470.87|9470.87|0
1655134110000|2022-06-13 15:28:30|9471.09|9471.09|9470.7|9470.7|9471.42|9471.42|9470.58|9470.58|0
1655134120000|2022-06-13 15:28:40|9470.48|9470.48|9470.17|9470.17|9470.48|9470.48|9470.17|9470.17|0
1655134130000|2022-06-13 15:28:50|9469.39|9469.39|9468.29|9468.29|9469.39|9469.39|9468.21|9468.21|0
1655134140000|2022-06-13 15:29:00|9468.62|9468.62|9466.99|9466.99|9468.62|9468.62|9466.99|9466.99|0
1655134150000|2022-06-13 15:29:10|9466.67|9466.67|9465.48|9465.48|9466.67|9466.67|9465.21|9465.21|0
1655134160000|2022-06-13 15:29:20|9465.04|9465.04|9463.51|9463.51|9465.04|9465.04|9463.51|9463.51|0
1655134170000|2022-06-13 15:29:30|9463.83|9463.83|9464.64|9464.64|9464.97|9464.97|9463.05|9463.05|0
1655134180000|2022-06-13 15:29:40|9462.3|9462.3|9461.26|9461.26|9463|9463|9460.48|9460.48|0
1655134190000|2022-06-13 15:29:50|9461.59|9461.59|9459.38|9459.38|9461.59|9461.59|9459.06|9459.06|0
1655190900000|2022-06-14 07:15:00|9534.64|9534.64|9534.52|9534.52|9536.99|9536.99|9534.25|9534.25|0
1655190910000|2022-06-14 07:15:10|9534.08|9534.08|9534.17|9534.17|9534.17|9534.17|9534.08|9534.08|0
1655190920000|2022-06-14 07:15:20|9534.27|9534.27|9534.43|9534.43|9534.43|9534.43|9534.27|9534.27|0
1655190930000|2022-06-14 07:15:30|9534.61|9534.61|9534.61|9534.61|9534.61|9534.61|9534.61|9534.61|0
1655190940000|2022-06-14 07:15:40|9535.59|9535.59|9535.59|9535.59|9535.59|9535.59|9535.59|9535.59|0
1655190960000|2022-06-14 07:16:00|9535.71|9535.71|9538.45|9538.45|9538.45|9538.45|9535.71|9535.71|0
1655190970000|2022-06-14 07:16:10|9538.12|9538.12|9537.24|9537.24|9538.12|9538.12|9537.24|9537.24|0
1655190980000|2022-06-14 07:16:20|9536.78|9536.78|9536.78|9536.78|9536.78|9536.78|9536.78|9536.78|0
1655190990000|2022-06-14 07:16:30|9536.46|9536.46|9536.39|9536.39|9536.46|9536.46|9536.32|9536.32|0
1655191000000|2022-06-14 07:16:40|9537.04|9537.04|9536.16|9536.16|9537.04|9537.04|9536.16|9536.16|0
1655191010000|2022-06-14 07:16:50|9537.72|9537.72|9537.72|9537.72|9537.72|9537.72|9537.4|9537.4|0
1655191020000|2022-06-14 07:17:00|9537.94|9537.94|9537.94|9537.94|9537.94|9537.94|9537.94|9537.94|0
1655191030000|2022-06-14 07:17:10|9537.72|9537.72|9535.33|9535.33|9537.72|9537.72|9535.33|9535.33|0
1655191040000|2022-06-14 07:17:20|9534.9|9534.9|9532.72|9532.72|9534.9|9534.9|9532.43|9532.43|0
1655191050000|2022-06-14 07:17:30|9532.49|9532.49|9532.69|9532.69|9533.13|9533.13|9532.15|9532.15|0
1655191060000|2022-06-14 07:17:40|9532.37|9532.37|9531.53|9531.53|9532.37|9532.37|9531.53|9531.53|0
1655191080000|2022-06-14 07:18:00|9531.28|9531.28|9530.68|9530.68|9531.28|9531.28|9530.68|9530.68|0
1655191090000|2022-06-14 07:18:10|9531.12|9531.12|9532.59|9532.59|9532.59|9532.59|9531.12|9531.12|0
1655191100000|2022-06-14 07:18:20|9532.41|9532.41|9534.23|9534.23|9534.23|9534.23|9531.98|9531.98|0
1655191110000|2022-06-14 07:18:30|9534.47|9534.47|9534.47|9534.47|9534.47|9534.47|9534.47|9534.47|0
1655191120000|2022-06-14 07:18:40|9534.22|9534.22|9533.69|9533.69|9534.47|9534.47|9533.69|9533.69|0
1655191130000|2022-06-14 07:18:50|9534.49|9534.49|9531.83|9531.83|9534.65|9534.65|9531.83|9531.83|0
1655191140000|2022-06-14 07:19:00|9532|9532|9528.88|9528.88|9532|9532|9528.88|9528.88|0
1655191150000|2022-06-14 07:19:10|9529.11|9529.11|9528.25|9528.25|9529.11|9529.11|9528.25|9528.25|0
1655191160000|2022-06-14 07:19:20|9528.71|9528.71|9528.93|9528.93|9528.93|9528.93|9528.71|9528.71|0
1655191170000|2022-06-14 07:19:30|9529.15|9529.15|9532.16|9532.16|9532.88|9532.88|9529.15|9529.15|0
1655191180000|2022-06-14 07:19:40|9533.01|9533.01|9533.01|9533.01|9533.01|9533.01|9532.83|9532.83|0
1655191190000|2022-06-14 07:19:50|9532.36|9532.36|9533.1|9533.1|9533.1|9533.1|9532.36|9532.36|0
1655191200000|2022-06-14 07:20:00|9533.54|9533.54|9534.45|9534.45|9534.56|9534.56|9532.75|9532.75|0
1655191210000|2022-06-14 07:20:10|9534.59|9534.59|9534.72|9534.72|9534.72|9534.72|9534.59|9534.59|0
1655191220000|2022-06-14 07:20:20|9534.28|9534.28|9532.55|9532.55|9534.71|9534.71|9532.55|9532.55|0
1655191230000|2022-06-14 07:20:30|9532.32|9532.32|9529.34|9529.34|9532.32|9532.32|9529.34|9529.34|0
1655191240000|2022-06-14 07:20:40|9526.92|9526.92|9524.24|9524.24|9527.11|9527.11|9524.24|9524.24|0
1655191260000|2022-06-14 07:21:00|9523.99|9523.99|9522.58|9522.58|9523.99|9523.99|9522.58|9522.58|0
1655191270000|2022-06-14 07:21:10|9522.13|9522.13|9522.13|9522.13|9522.13|9522.13|9522.13|9522.13|0
1655191280000|2022-06-14 07:21:20|9521.84|9521.84|9521.86|9521.86|9521.86|9521.86|9521.41|9521.41|0
1655191290000|2022-06-14 07:21:30|9522.18|9522.18|9521.88|9521.88|9522.51|9522.51|9521.88|9521.88|0
1655191300000|2022-06-14 07:21:40|9521.55|9521.55|9520.56|9520.56|9521.55|9521.55|9520.56|9520.56|0
1655191310000|2022-06-14 07:21:50|9520.8|9520.8|9520.88|9520.88|9520.88|9520.88|9520.8|9520.8|0
1655191320000|2022-06-14 07:22:00|9521.04|9521.04|9521.25|9521.25|9521.47|9521.47|9521.04|9521.04|0
1655191330000|2022-06-14 07:22:10|9521.03|9521.03|9519.57|9519.57|9521.03|9521.03|9519.57|9519.57|0
1655191340000|2022-06-14 07:22:20|9518.01|9518.01|9518.19|9518.19|9518.19|9518.19|9517.92|9517.92|0
1655191350000|2022-06-14 07:22:30|9518.01|9518.01|9517.35|9517.35|9518.01|9518.01|9517.35|9517.35|0
1655191360000|2022-06-14 07:22:40|9517.63|9517.63|9517.63|9517.63|9517.63|9517.63|9517.63|9517.63|0
1655191370000|2022-06-14 07:22:50|9516.75|9516.75|9516.72|9516.72|9516.75|9516.75|9516.05|9516.05|0
1655191380000|2022-06-14 07:23:00|9516.63|9516.63|9517.62|9517.62|9517.62|9517.62|9516.63|9516.63|0
1655191390000|2022-06-14 07:23:10|9517.3|9517.3|9516.86|9516.86|9517.3|9517.3|9516.86|9516.86|0
1655191410000|2022-06-14 07:23:30|9516|9516|9515.12|9515.12|9516|9516|9515.12|9515.12|0
1655191420000|2022-06-14 07:23:40|9514.86|9514.86|9514.47|9514.47|9514.86|9514.86|9514.22|9514.22|0
1655191430000|2022-06-14 07:23:50|9514.97|9514.97|9515|9515|9515|9515|9514.78|9514.78|0
1655191440000|2022-06-14 07:24:00|9515.38|9515.38|9515.38|9515.38|9515.38|9515.38|9515.38|9515.38|0
1655191450000|2022-06-14 07:24:10|9515.17|9515.17|9511.83|9511.83|9515.17|9515.17|9511.83|9511.83|0
1655191460000|2022-06-14 07:24:20|9511.65|9511.65|9511.65|9511.65|9511.65|9511.65|9511.65|9511.65|0
1655191480000|2022-06-14 07:24:40|9511.83|9511.83|9512.11|9512.11|9512.11|9512.11|9511.65|9511.65|0
1655191490000|2022-06-14 07:24:50|9512.47|9512.47|9514.11|9514.11|9515.86|9515.86|9512.47|9512.47|0
1655191500000|2022-06-14 07:25:00|9514.05|9514.05|9514.05|9514.05|9514.05|9514.05|9514.05|9514.05|0
1655191510000|2022-06-14 07:25:10|9514.14|9514.14|9514.58|9514.58|9514.58|9514.58|9514.14|9514.14|0
1655191520000|2022-06-14 07:25:20|9515.04|9515.04|9514.81|9514.81|9515.04|9515.04|9514.81|9514.81|0
1655191530000|2022-06-14 07:25:30|9513.57|9513.57|9514.85|9514.85|9514.85|9514.85|9513.57|9513.57|0
1655191540000|2022-06-14 07:25:40|9514.41|9514.41|9515.91|9515.91|9515.91|9515.91|9514.41|9514.41|0
1655191550000|2022-06-14 07:25:50|9516.16|9516.16|9515.01|9515.01|9516.16|9516.16|9515.01|9515.01|0
1655191560000|2022-06-14 07:26:00|9515.2|9515.2|9513.82|9513.82|9515.2|9515.2|9513.82|9513.82|0
1655191570000|2022-06-14 07:26:10|9513.39|9513.39|9513.82|9513.82|9513.82|9513.82|9513.39|9513.39|0
1655191580000|2022-06-14 07:26:20|9513.39|9513.39|9513.57|9513.57|9513.57|9513.57|9513.39|9513.39|0
1655191590000|2022-06-14 07:26:30|9514.28|9514.28|9512.43|9512.43|9514.28|9514.28|9512.22|9512.22|0
1655191610000|2022-06-14 07:26:50|9511.79|9511.79|9511.79|9511.79|9511.79|9511.79|9511.79|9511.79|0
1655191620000|2022-06-14 07:27:00|9511.55|9511.55|9511.55|9511.55|9511.55|9511.55|9511.55|9511.55|0
1655191630000|2022-06-14 07:27:10|9511.87|9511.87|9511.44|9511.44|9511.87|9511.87|9511.44|9511.44|0
1655191640000|2022-06-14 07:27:20|9511.9|9511.9|9514.31|9514.31|9514.31|9514.31|9511.9|9511.9|0
1655191650000|2022-06-14 07:27:30|9514.63|9514.63|9514.36|9514.36|9514.63|9514.63|9514.36|9514.36|0
1655191660000|2022-06-14 07:27:40|9514.2|9514.2|9514.2|9514.2|9514.2|9514.2|9514.2|9514.2|0
1655191670000|2022-06-14 07:27:50|9514.43|9514.43|9512.43|9512.43|9514.43|9514.43|9512.43|9512.43|0
1655191680000|2022-06-14 07:28:00|9511.74|9511.74|9511.74|9511.74|9511.74|9511.74|9511.74|9511.74|0
1655191690000|2022-06-14 07:28:10|9511.9|9511.9|9512.36|9512.36|9512.36|9512.36|9511.9|9511.9|0
1655191700000|2022-06-14 07:28:20|9512.79|9512.79|9512.36|9512.36|9512.79|9512.79|9512.36|9512.36|0
1655191720000|2022-06-14 07:28:40|9512.18|9512.18|9508.76|9508.76|9512.49|9512.49|9508.76|9508.76|0
1655191730000|2022-06-14 07:28:50|9508.41|9508.41|9508.41|9508.41|9508.41|9508.41|9508.41|9508.41|0
1655191740000|2022-06-14 07:29:00|9507.11|9507.11|9506.18|9506.18|9507.55|9507.55|9506.18|9506.18|0
1655191750000|2022-06-14 07:29:10|9506.35|9506.35|9508.26|9508.26|9508.26|9508.26|9506.35|9506.35|0
1655191760000|2022-06-14 07:29:20|9508.08|9508.08|9506.73|9506.73|9508.26|9508.26|9506.25|9506.25|0
1655191770000|2022-06-14 07:29:30|9507.08|9507.08|9508.64|9508.64|9508.64|9508.64|9507.08|9507.08|0
1655191780000|2022-06-14 07:29:40|9508.29|9508.29|9508.28|9508.28|9508.29|9508.29|9508.06|9508.06|0
1655191790000|2022-06-14 07:29:50|9508.44|9508.44|9507.17|9507.17|9508.44|9508.44|9507.17|9507.17|0
1655191800000|2022-06-14 07:30:00|9506.75|9506.75|9504.08|9504.08|9506.75|9506.75|9503.72|9503.72|0
1655191810000|2022-06-14 07:30:10|9503.9|9503.9|9500.4|9500.4|9503.9|9503.9|9500.4|9500.4|0
1655191820000|2022-06-14 07:30:20|9499.98|9499.98|9499|9499|9499.98|9499.98|9499|9499|0
1655191830000|2022-06-14 07:30:30|9499.28|9499.28|9498.48|9498.48|9499.28|9499.28|9498.48|9498.48|0
1655191840000|2022-06-14 07:30:40|9498.7|9498.7|9498.7|9498.7|9498.7|9498.7|9498.7|9498.7|0
1655191850000|2022-06-14 07:30:50|9499.05|9499.05|9499.15|9499.15|9499.15|9499.15|9499.05|9499.05|0
1655191860000|2022-06-14 07:31:00|9499.32|9499.32|9498.7|9498.7|9499.32|9499.32|9498.7|9498.7|0
1655191870000|2022-06-14 07:31:10|9498.83|9498.83|9499.08|9499.08|9499.08|9499.08|9498.76|9498.76|0
1655191880000|2022-06-14 07:31:20|9497.78|9497.78|9498.41|9498.41|9498.41|9498.41|9497.63|9497.63|0
1655191890000|2022-06-14 07:31:30|9498.86|9498.86|9498.86|9498.86|9498.86|9498.86|9498.86|9498.86|0
1655191900000|2022-06-14 07:31:40|9500.17|9500.17|9499.72|9499.72|9500.4|9500.4|9499.72|9499.72|0
1655191910000|2022-06-14 07:31:50|9500.07|9500.07|9502.05|9502.05|9502.05|9502.05|9500.07|9500.07|0
1655191920000|2022-06-14 07:32:00|9502.41|9502.41|9504.1|9504.1|9504.1|9504.1|9502.41|9502.41|0
1655191930000|2022-06-14 07:32:10|9503.95|9503.95|9504.18|9504.18|9504.18|9504.18|9503.95|9503.95|0
1655191940000|2022-06-14 07:32:20|9504.43|9504.43|9504.4|9504.4|9504.66|9504.66|9504.23|9504.23|0
1655191950000|2022-06-14 07:32:30|9504.69|9504.69|9506.73|9506.73|9507.51|9507.51|9504.69|9504.69|0
1655191960000|2022-06-14 07:32:40|9507.05|9507.05|9507.05|9507.05|9507.05|9507.05|9507.05|9507.05|0
1655191970000|2022-06-14 07:32:50|9505.3|9505.3|9505.3|9505.3|9505.3|9505.3|9505.3|9505.3|0
1655191980000|2022-06-14 07:33:00|9505.54|9505.54|9506.41|9506.41|9506.41|9506.41|9505.54|9505.54|0
1655191990000|2022-06-14 07:33:10|9506.57|9506.57|9508.49|9508.49|9508.49|9508.49|9506.57|9506.57|0
1655192000000|2022-06-14 07:33:20|9508.28|9508.28|9508.65|9508.65|9508.72|9508.72|9508.28|9508.28|0
1655192010000|2022-06-14 07:33:30|9509.34|9509.34|9509.34|9509.34|9509.34|9509.34|9509.34|9509.34|0
1655192040000|2022-06-14 07:34:00|9510.61|9510.61|9508.54|9508.54|9510.61|9510.61|9508.54|9508.54|0
1655192060000|2022-06-14 07:34:20|9508.89|9508.89|9509.12|9509.12|9509.12|9509.12|9508.89|9508.89|0
1655192070000|2022-06-14 07:34:30|9508.89|9508.89|9510.17|9510.17|9510.17|9510.17|9508.89|9508.89|0
1655192080000|2022-06-14 07:34:40|9510.49|9510.49|9510.72|9510.72|9510.72|9510.72|9510.49|9510.49|0
1655192090000|2022-06-14 07:34:50|9510.95|9510.95|9510.95|9510.95|9510.95|9510.95|9510.95|9510.95|0
1655192100000|2022-06-14 07:35:00|9510.6|9510.6|9508.8|9508.8|9510.6|9510.6|9508.8|9508.8|0
1655192110000|2022-06-14 07:35:10|9508.28|9508.28|9507.75|9507.75|9508.28|9508.28|9507.75|9507.75|0
1655192120000|2022-06-14 07:35:20|9508.1|9508.1|9507.66|9507.66|9508.28|9508.28|9507.66|9507.66|0
1655192130000|2022-06-14 07:35:30|9508.19|9508.19|9508.33|9508.33|9508.49|9508.49|9508.19|9508.19|0
1655192150000|2022-06-14 07:35:50|9507.55|9507.55|9507.55|9507.55|9507.55|9507.55|9507.55|9507.55|0
1655192160000|2022-06-14 07:36:00|9507.75|9507.75|9506.77|9506.77|9507.75|9507.75|9506.77|9506.77|0
1655192170000|2022-06-14 07:36:10|9506.63|9506.63|9504.11|9504.11|9506.63|9506.63|9504.11|9504.11|0
1655192200000|2022-06-14 07:36:40|9503.33|9503.33|9503.33|9503.33|9503.33|9503.33|9503.33|9503.33|0
1655192210000|2022-06-14 07:36:50|9504.2|9504.2|9503.97|9503.97|9504.2|9504.2|9503.97|9503.97|0
1655192220000|2022-06-14 07:37:00|9503.74|9503.74|9503.74|9503.74|9503.74|9503.74|9503.74|9503.74|0
1655192230000|2022-06-14 07:37:10|9504.49|9504.49|9504.49|9504.49|9504.49|9504.49|9504.49|9504.49|0
1655192240000|2022-06-14 07:37:20|9504.67|9504.67|9503.07|9503.07|9504.67|9504.67|9503.07|9503.07|0
1655192250000|2022-06-14 07:37:30|9499.95|9499.95|9498.55|9498.55|9499.95|9499.95|9498.55|9498.55|0
1655192260000|2022-06-14 07:37:40|9498.18|9498.18|9498.18|9498.18|9498.18|9498.18|9498.18|9498.18|0
1655192270000|2022-06-14 07:37:50|9498.08|9498.08|9497.21|9497.21|9498.08|9498.08|9497.21|9497.21|0
1655192280000|2022-06-14 07:38:00|9497.5|9497.5|9494.26|9494.26|9497.59|9497.59|9494.03|9494.03|0
1655192290000|2022-06-14 07:38:10|9494.72|9494.72|9494.72|9494.72|9494.72|9494.72|9494.72|9494.72|0
1655192300000|2022-06-14 07:38:20|9494.19|9494.19|9495.06|9495.06|9495.06|9495.06|9494.19|9494.19|0
1655192310000|2022-06-14 07:38:30|9495.43|9495.43|9495.51|9495.51|9495.51|9495.51|9495.43|9495.43|0
1655192330000|2022-06-14 07:38:50|9494.86|9494.86|9494.86|9494.86|9494.86|9494.86|9494.86|9494.86|0
1655192340000|2022-06-14 07:39:00|9498.34|9498.34|9498.57|9498.57|9498.57|9498.57|9498.34|9498.34|0
1655192370000|2022-06-14 07:39:30|9498.11|9498.11|9498.11|9498.11|9498.11|9498.11|9498.11|9498.11|0
1655192390000|2022-06-14 07:39:50|9497.24|9497.24|9497.24|9497.24|9497.24|9497.24|9497.24|9497.24|0
1655192400000|2022-06-14 07:40:00|9497.7|9497.7|9499.39|9499.39|9499.39|9499.39|9497.7|9497.7|0
1655192410000|2022-06-14 07:40:10|9499.06|9499.06|9499.68|9499.68|9499.68|9499.68|9499.06|9499.06|0
1655192420000|2022-06-14 07:40:20|9499.35|9499.35|9499.35|9499.35|9499.35|9499.35|9499.35|9499.35|0
1655192440000|2022-06-14 07:40:40|9499.67|9499.67|9499.67|9499.67|9499.67|9499.67|9499.67|9499.67|0
1655192450000|2022-06-14 07:40:50|9499.34|9499.34|9499.78|9499.78|9500.21|9500.21|9499.34|9499.34|0
1655192460000|2022-06-14 07:41:00|9500.23|9500.23|9499.74|9499.74|9500.23|9500.23|9499.74|9499.74|0
1655192470000|2022-06-14 07:41:10|9499.89|9499.89|9499.89|9499.89|9499.89|9499.89|9499.89|9499.89|0
1655192480000|2022-06-14 07:41:20|9499.57|9499.57|9499.57|9499.57|9499.57|9499.57|9499.57|9499.57|0
1655192490000|2022-06-14 07:41:30|9499.71|9499.71|9499.71|9499.71|9499.71|9499.71|9499.71|9499.71|0
1655192520000|2022-06-14 07:42:00|9499.93|9499.93|9499.93|9499.93|9499.93|9499.93|9499.93|9499.93|0
1655192540000|2022-06-14 07:42:20|9500.39|9500.39|9500.16|9500.16|9500.39|9500.39|9500.16|9500.16|0
1655192550000|2022-06-14 07:42:30|9500.29|9500.29|9500.11|9500.11|9500.29|9500.29|9500.11|9500.11|0
1655192560000|2022-06-14 07:42:40|9499.83|9499.83|9499.83|9499.83|9499.83|9499.83|9499.83|9499.83|0
1655192570000|2022-06-14 07:42:50|9499.65|9499.65|9503.21|9503.21|9503.21|9503.21|9499.65|9499.65|0
1655192580000|2022-06-14 07:43:00|9503.9|9503.9|9505.93|9505.93|9505.93|9505.93|9503.9|9503.9|0
1655192590000|2022-06-14 07:43:10|9506.28|9506.28|9506.19|9506.19|9507.29|9507.29|9506.19|9506.19|0
1655192600000|2022-06-14 07:43:20|9506.55|9506.55|9507.55|9507.55|9507.55|9507.55|9506.55|9506.55|0
1655192630000|2022-06-14 07:43:50|9507.63|9507.63|9507.79|9507.79|9507.79|9507.79|9507.63|9507.63|0
1655192640000|2022-06-14 07:44:00|9508.15|9508.15|9509.16|9509.16|9509.65|9509.65|9508.15|9508.15|0
1655192650000|2022-06-14 07:44:10|9509.06|9509.06|9511.44|9511.44|9511.44|9511.44|9509.06|9509.06|0
1655192660000|2022-06-14 07:44:20|9510.66|9510.66|9510.73|9510.73|9510.73|9510.73|9510.66|9510.66|0
1655192670000|2022-06-14 07:44:30|9510.63|9510.63|9510.15|9510.15|9510.63|9510.63|9509.95|9509.95|0
1655192680000|2022-06-14 07:44:40|9510.31|9510.31|9509.65|9509.65|9510.31|9510.31|9509.65|9509.65|0
1655192690000|2022-06-14 07:44:50|9510.08|9510.08|9508.51|9508.51|9510.08|9510.08|9508.51|9508.51|0
1655192700000|2022-06-14 07:45:00|9508.17|9508.17|9508.17|9508.17|9508.17|9508.17|9508.17|9508.17|0
1655192710000|2022-06-14 07:45:10|9508.5|9508.5|9509.96|9509.96|9509.96|9509.96|9508.5|9508.5|0
1655192720000|2022-06-14 07:45:20|9510.83|9510.83|9511.77|9511.77|9511.77|9511.77|9510.46|9510.46|0
1655192730000|2022-06-14 07:45:30|9513.33|9513.33|9513.77|9513.77|9513.77|9513.77|9512.88|9512.88|0
1655192750000|2022-06-14 07:45:50|9512.21|9512.21|9511.98|9511.98|9512.21|9512.21|9511.98|9511.98|0
1655192760000|2022-06-14 07:46:00|9512.26|9512.26|9513.95|9513.95|9513.95|9513.95|9512.26|9512.26|0
1655192770000|2022-06-14 07:46:10|9514.52|9514.52|9513.9|9513.9|9514.74|9514.74|9513.9|9513.9|0
1655192790000|2022-06-14 07:46:30|9513.77|9513.77|9513.77|9513.77|9513.77|9513.77|9513.77|9513.77|0
1655192800000|2022-06-14 07:46:40|9513.32|9513.32|9513|9513|9513.32|9513.32|9513|9513|0
1655192820000|2022-06-14 07:47:00|9513.3|9513.3|9513.66|9513.66|9513.74|9513.74|9513.3|9513.3|0
1655192830000|2022-06-14 07:47:10|9513.85|9513.85|9515.28|9515.28|9515.28|9515.28|9513.85|9513.85|0
1655192840000|2022-06-14 07:47:20|9515.05|9515.05|9514.72|9514.72|9515.05|9515.05|9514.26|9514.26|0
1655192860000|2022-06-14 07:47:40|9514.94|9514.94|9514.41|9514.41|9514.94|9514.94|9514.18|9514.18|0
1655192870000|2022-06-14 07:47:50|9515.19|9515.19|9515.19|9515.19|9515.19|9515.19|9515.19|9515.19|0
1655192880000|2022-06-14 07:48:00|9515.36|9515.36|9520.26|9520.26|9520.26|9520.26|9515.36|9515.36|0
1655192890000|2022-06-14 07:48:10|9520.1|9520.1|9519.78|9519.78|9520.1|9520.1|9519.78|9519.78|0
1655192900000|2022-06-14 07:48:20|9519.66|9519.66|9518.91|9518.91|9519.66|9519.66|9518.91|9518.91|0
1655192910000|2022-06-14 07:48:30|9519.16|9519.16|9519.16|9519.16|9519.16|9519.16|9519.16|9519.16|0
1655192920000|2022-06-14 07:48:40|9519.94|9519.94|9519.94|9519.94|9519.94|9519.94|9519.94|9519.94|0
1655192940000|2022-06-14 07:49:00|9519.87|9519.87|9519.87|9519.87|9519.87|9519.87|9519.87|9519.87|0
1655192950000|2022-06-14 07:49:10|9519.42|9519.42|9520.34|9520.34|9520.34|9520.34|9519.16|9519.16|0
1655192960000|2022-06-14 07:49:20|9520.49|9520.49|9518.93|9518.93|9520.49|9520.49|9518.93|9518.93|0
1655192980000|2022-06-14 07:49:40|9521.11|9521.11|9521.54|9521.54|9521.54|9521.54|9521.11|9521.11|0
1655192990000|2022-06-14 07:49:50|9521.17|9521.17|9521.17|9521.17|9521.17|9521.17|9521.17|9521.17|0
1655193000000|2022-06-14 07:50:00|9521.65|9521.65|9521.4|9521.4|9521.65|9521.65|9521.4|9521.4|0
1655193010000|2022-06-14 07:50:10|9521.52|9521.52|9521.84|9521.84|9522.16|9522.16|9521.52|9521.52|0
1655193020000|2022-06-14 07:50:20|9521.61|9521.61|9523.12|9523.12|9523.12|9523.12|9521.38|9521.38|0
1655193030000|2022-06-14 07:50:30|9524.83|9524.83|9524.83|9524.83|9524.83|9524.83|9524.83|9524.83|0
1655193040000|2022-06-14 07:50:40|9525.15|9525.15|9524.9|9524.9|9525.15|9525.15|9524.9|9524.9|0
1655193060000|2022-06-14 07:51:00|9524.8|9524.8|9527.47|9527.47|9527.47|9527.47|9524.8|9524.8|0
1655193070000|2022-06-14 07:51:10|9527.02|9527.02|9526.83|9526.83|9527.02|9527.02|9526.83|9526.83|0
1655193100000|2022-06-14 07:51:40|9526.73|9526.73|9526.73|9526.73|9526.73|9526.73|9526.73|9526.73|0
1655193120000|2022-06-14 07:52:00|9526.98|9526.98|9526.98|9526.98|9526.98|9526.98|9526.98|9526.98|0
1655193130000|2022-06-14 07:52:10|9526.54|9526.54|9526.54|9526.54|9526.54|9526.54|9526.54|9526.54|0
1655193150000|2022-06-14 07:52:30|9525.69|9525.69|9525.69|9525.69|9525.69|9525.69|9525.69|9525.69|0
1655193170000|2022-06-14 07:52:50|9525.35|9525.35|9525.17|9525.17|9525.35|9525.35|9525.17|9525.17|0
1655193190000|2022-06-14 07:53:10|9525.7|9525.7|9526.58|9526.58|9526.58|9526.58|9525.56|9525.56|0
1655193200000|2022-06-14 07:53:20|9526.86|9526.86|9525.94|9525.94|9526.86|9526.86|9525.94|9525.94|0
1655193210000|2022-06-14 07:53:30|9526.01|9526.01|9526.17|9526.17|9526.17|9526.17|9526.01|9526.01|0
1655193220000|2022-06-14 07:53:40|9528.52|9528.52|9526.95|9526.95|9528.52|9528.52|9526.95|9526.95|0
1655193230000|2022-06-14 07:53:50|9527.73|9527.73|9527.38|9527.38|9527.73|9527.73|9527.38|9527.38|0
1655193240000|2022-06-14 07:54:00|9527.21|9527.21|9526.12|9526.12|9527.21|9527.21|9526.12|9526.12|0
1655193250000|2022-06-14 07:54:10|9524.55|9524.55|9520.18|9520.18|9524.55|9524.55|9520.18|9520.18|0
1655193260000|2022-06-14 07:54:20|9519.96|9519.96|9519.96|9519.96|9519.96|9519.96|9519.96|9519.96|0
1655193270000|2022-06-14 07:54:30|9520.18|9520.18|9519.1|9519.1|9520.18|9520.18|9519.1|9519.1|0
1655193280000|2022-06-14 07:54:40|9518.19|9518.19|9515.85|9515.85|9518.19|9518.19|9515.85|9515.85|0
1655193290000|2022-06-14 07:54:50|9515.7|9515.7|9513.6|9513.6|9515.7|9515.7|9513.6|9513.6|0
1655193300000|2022-06-14 07:55:00|9513.53|9513.53|9513.1|9513.1|9513.53|9513.53|9513.1|9513.1|0
1655193310000|2022-06-14 07:55:10|9512.66|9512.66|9512.74|9512.74|9512.74|9512.74|9512.31|9512.31|0
1655193320000|2022-06-14 07:55:20|9512.57|9512.57|9507.57|9507.57|9512.57|9512.57|9507.57|9507.57|0
1655193330000|2022-06-14 07:55:30|9507.48|9507.48|9506.59|9506.59|9507.48|9507.48|9506.59|9506.59|0
1655193340000|2022-06-14 07:55:40|9506.05|9506.05|9506.14|9506.14|9506.14|9506.14|9506.05|9506.05|0
1655193350000|2022-06-14 07:55:50|9505.36|9505.36|9503.61|9503.61|9505.46|9505.46|9503.61|9503.61|0
1655193360000|2022-06-14 07:56:00|9503.23|9503.23|9501.64|9501.64|9503.23|9503.23|9501.64|9501.64|0
1655193380000|2022-06-14 07:56:20|9501.41|9501.41|9499.23|9499.23|9501.41|9501.41|9499.23|9499.23|0
1655193390000|2022-06-14 07:56:30|9499.46|9499.46|9499.64|9499.64|9499.71|9499.71|9498.14|9498.14|0
1655193400000|2022-06-14 07:56:40|9499.21|9499.21|9499.21|9499.21|9499.21|9499.21|9499.21|9499.21|0
1655193410000|2022-06-14 07:56:50|9498.98|9498.98|9498.71|9498.71|9498.98|9498.98|9498.71|9498.71|0
1655193420000|2022-06-14 07:57:00|9498.25|9498.25|9498.25|9498.25|9498.25|9498.25|9498.25|9498.25|0
1655193430000|2022-06-14 07:57:10|9496.69|9496.69|9496.69|9496.69|9496.69|9496.69|9496.69|9496.69|0
1655193440000|2022-06-14 07:57:20|9497.47|9497.47|9496.59|9496.59|9497.47|9497.47|9496.59|9496.59|0
1655193450000|2022-06-14 07:57:30|9496.45|9496.45|9496.45|9496.45|9496.45|9496.45|9496.45|9496.45|0
1655193460000|2022-06-14 07:57:40|9496|9496|9496|9496|9496|9496|9496|9496|0
1655193470000|2022-06-14 07:57:50|9496.22|9496.22|9496.22|9496.22|9496.22|9496.22|9496.22|9496.22|0
1655193480000|2022-06-14 07:58:00|9495.62|9495.62|9495.62|9495.62|9495.62|9495.62|9495.62|9495.62|0
1655193500000|2022-06-14 07:58:20|9495.74|9495.74|9495.95|9495.95|9496.18|9496.18|9495.74|9495.74|0
1655193510000|2022-06-14 07:58:30|9496.27|9496.27|9496.27|9496.27|9496.27|9496.27|9496.27|9496.27|0
1655193530000|2022-06-14 07:58:50|9495.4|9495.4|9495.47|9495.47|9495.47|9495.47|9495.4|9495.4|0
1655193540000|2022-06-14 07:59:00|9495.77|9495.77|9497.08|9497.08|9497.08|9497.08|9495.77|9495.77|0
1655193550000|2022-06-14 07:59:10|9498.28|9498.28|9499.63|9499.63|9499.63|9499.63|9497.93|9497.93|0
1655193560000|2022-06-14 07:59:20|9499.79|9499.79|9500.7|9500.7|9500.7|9500.7|9499.79|9499.79|0
1655193570000|2022-06-14 07:59:30|9500.4|9500.4|9499.88|9499.88|9500.94|9500.94|9499.88|9499.88|0
1655193590000|2022-06-14 07:59:50|9499.6|9499.6|9499.6|9499.6|9499.6|9499.6|9499.6|9499.6|0
1655193600000|2022-06-14 08:00:00|9499.53|9499.53|9499.44|9499.44|9499.6|9499.6|9499.44|9499.44|0
1655193610000|2022-06-14 08:00:10|9500.31|9500.31|9500.31|9500.31|9500.31|9500.31|9500.31|9500.31|0
1655193620000|2022-06-14 08:00:20|9500.54|9500.54|9500.54|9500.54|9500.54|9500.54|9500.54|9500.54|0
1655193640000|2022-06-14 08:00:40|9500.2|9500.2|9499.78|9499.78|9500.2|9500.2|9499.78|9499.78|0
1655193650000|2022-06-14 08:00:50|9500.23|9500.23|9500.23|9500.23|9500.23|9500.23|9500.23|9500.23|0
1655193670000|2022-06-14 08:01:10|9500.06|9500.06|9498.64|9498.64|9500.06|9500.06|9498.64|9498.64|0
1655193680000|2022-06-14 08:01:20|9498.22|9498.22|9498.22|9498.22|9498.22|9498.22|9498.22|9498.22|0
1655193690000|2022-06-14 08:01:30|9498.04|9498.04|9497.43|9497.43|9498.04|9498.04|9497.43|9497.43|0
1655193700000|2022-06-14 08:01:40|9496.65|9496.65|9496|9496|9496.87|9496.87|9496|9496|0
1655193710000|2022-06-14 08:01:50|9495.77|9495.77|9493.44|9493.44|9495.77|9495.77|9493.44|9493.44|0
1655193720000|2022-06-14 08:02:00|9494.23|9494.23|9491.58|9491.58|9494.23|9494.23|9491.58|9491.58|0
1655193730000|2022-06-14 08:02:10|9491.94|9491.94|9492.4|9492.4|9492.47|9492.47|9491.94|9491.94|0
1655193740000|2022-06-14 08:02:20|9491.65|9491.65|9490.36|9490.36|9491.65|9491.65|9490.36|9490.36|0
1655193750000|2022-06-14 08:02:30|9489.93|9489.93|9489.83|9489.83|9489.93|9489.93|9489.83|9489.83|0
1655193760000|2022-06-14 08:02:40|9489.38|9489.38|9489.77|9489.77|9489.77|9489.77|9489.38|9489.38|0
1655193790000|2022-06-14 08:03:10|9489.54|9489.54|9488.7|9488.7|9489.54|9489.54|9488.7|9488.7|0
1655193800000|2022-06-14 08:03:20|9488.92|9488.92|9488.92|9488.92|9488.92|9488.92|9488.92|9488.92|0
1655193810000|2022-06-14 08:03:30|9488.16|9488.16|9485.7|9485.7|9488.16|9488.16|9485.7|9485.7|0
1655193820000|2022-06-14 08:03:40|9485.27|9485.27|9484.39|9484.39|9485.27|9485.27|9483.51|9483.51|0
1655193830000|2022-06-14 08:03:50|9484.57|9484.57|9484.62|9484.62|9484.62|9484.62|9484.57|9484.57|0
1655193840000|2022-06-14 08:04:00|9485.04|9485.04|9488.3|9488.3|9488.3|9488.3|9485.04|9485.04|0
1655193850000|2022-06-14 08:04:10|9488.4|9488.4|9488.4|9488.4|9488.4|9488.4|9488.4|9488.4|0
1655193870000|2022-06-14 08:04:30|9488.93|9488.93|9489.28|9489.28|9489.28|9489.28|9488.93|9488.93|0
1655193890000|2022-06-14 08:04:50|9489.07|9489.07|9489.07|9489.07|9489.07|9489.07|9489.07|9489.07|0
1655193900000|2022-06-14 08:05:00|9488.94|9488.94|9486.36|9486.36|9488.94|9488.94|9486.36|9486.36|0
1655193910000|2022-06-14 08:05:10|9486.5|9486.5|9486.72|9486.72|9486.72|9486.72|9486.5|9486.5|0
1655193920000|2022-06-14 08:05:20|9486.56|9486.56|9484.17|9484.17|9486.56|9486.56|9484.17|9484.17|0
1655193930000|2022-06-14 08:05:30|9483.74|9483.74|9484.17|9484.17|9484.17|9484.17|9483.74|9483.74|0
1655193960000|2022-06-14 08:06:00|9483.94|9483.94|9483.5|9483.5|9483.94|9483.94|9483.15|9483.15|0
1655193980000|2022-06-14 08:06:20|9483.73|9483.73|9483.28|9483.28|9483.73|9483.73|9483.28|9483.28|0
1655193990000|2022-06-14 08:06:30|9480.51|9480.51|9477.36|9477.36|9481.29|9481.29|9477.14|9477.14|0
1655194000000|2022-06-14 08:06:40|9477.45|9477.45|9475.61|9475.61|9477.77|9477.77|9475.61|9475.61|0
1655194010000|2022-06-14 08:06:50|9475.53|9475.53|9475.87|9475.87|9476.53|9476.53|9475.53|9475.53|0
1655194020000|2022-06-14 08:07:00|9475.57|9475.57|9475.79|9475.79|9475.79|9475.79|9475.57|9475.57|0
1655194030000|2022-06-14 08:07:10|9475.64|9475.64|9473.9|9473.9|9476.01|9476.01|9473.9|9473.9|0
1655194040000|2022-06-14 08:07:20|9474.06|9474.06|9474.06|9474.06|9474.06|9474.06|9474.06|9474.06|0
1655194050000|2022-06-14 08:07:30|9474.84|9474.84|9474.49|9474.49|9474.84|9474.84|9474.49|9474.49|0
1655194060000|2022-06-14 08:07:40|9474.66|9474.66|9474.71|9474.71|9474.71|9474.71|9474.66|9474.66|0
1655194070000|2022-06-14 08:07:50|9474.44|9474.44|9474.3|9474.3|9474.44|9474.44|9474.3|9474.3|0
1655194080000|2022-06-14 08:08:00|9475.08|9475.08|9475.24|9475.24|9475.24|9475.24|9475.08|9475.08|0
1655194090000|2022-06-14 08:08:10|9475.42|9475.42|9476.14|9476.14|9476.92|9476.92|9475.36|9475.36|0
1655194100000|2022-06-14 08:08:20|9475.89|9475.89|9475.03|9475.03|9475.89|9475.89|9475.03|9475.03|0
1655194110000|2022-06-14 08:08:30|9474.81|9474.81|9475.1|9475.1|9475.1|9475.1|9474.81|9474.81|0
1655194130000|2022-06-14 08:08:50|9475.27|9475.27|9475.1|9475.1|9475.27|9475.27|9475.1|9475.1|0
1655194140000|2022-06-14 08:09:00|9475.32|9475.32|9476.53|9476.53|9476.53|9476.53|9475.15|9475.15|0
1655194150000|2022-06-14 08:09:10|9476.78|9476.78|9476.78|9476.78|9477.56|9477.56|9476.78|9476.78|0
1655194160000|2022-06-14 08:09:20|9477.15|9477.15|9478.68|9478.68|9478.68|9478.68|9477.15|9477.15|0
1655194170000|2022-06-14 08:09:30|9478.9|9478.9|9478.9|9478.9|9478.9|9478.9|9478.9|9478.9|0
1655194220000|2022-06-14 08:10:20|9478.28|9478.28|9478.42|9478.42|9478.42|9478.42|9478.28|9478.28|0
1655194230000|2022-06-14 08:10:30|9478.48|9478.48|9478.91|9478.91|9479.13|9479.13|9478.48|9478.48|0
1655194240000|2022-06-14 08:10:40|9478.83|9478.83|9480.81|9480.81|9480.81|9480.81|9478.12|9478.12|0
1655194250000|2022-06-14 08:10:50|9480.9|9480.9|9481.41|9481.41|9481.41|9481.41|9480.9|9480.9|0
1655194260000|2022-06-14 08:11:00|9482.72|9482.72|9483.24|9483.24|9483.24|9483.24|9482.59|9482.59|0
1655194270000|2022-06-14 08:11:10|9483.47|9483.47|9483.24|9483.24|9483.47|9483.47|9483.24|9483.24|0
1655194280000|2022-06-14 08:11:20|9483.46|9483.46|9483.46|9483.46|9483.46|9483.46|9483.46|9483.46|0
1655194290000|2022-06-14 08:11:30|9483.99|9483.99|9487.77|9487.77|9487.92|9487.92|9483.99|9483.99|0
1655194300000|2022-06-14 08:11:40|9487.84|9487.84|9489.28|9489.28|9489.28|9489.28|9487.5|9487.5|0
1655194310000|2022-06-14 08:11:50|9489.38|9489.38|9490.34|9490.34|9490.34|9490.34|9489.38|9489.38|0
1655194320000|2022-06-14 08:12:00|9490.83|9490.83|9490.83|9490.83|9490.83|9490.83|9490.83|9490.83|0
1655194330000|2022-06-14 08:12:10|9491.06|9491.06|9491.44|9491.44|9491.44|9491.44|9491.06|9491.06|0
1655194340000|2022-06-14 08:12:20|9490.96|9490.96|9491.64|9491.64|9491.64|9491.64|9490.96|9490.96|0
1655194360000|2022-06-14 08:12:40|9492.12|9492.12|9489.19|9489.19|9492.12|9492.12|9489.19|9489.19|0
1655194390000|2022-06-14 08:13:10|9489.41|9489.41|9489.25|9489.25|9489.41|9489.41|9489.25|9489.25|0
1655194420000|2022-06-14 08:13:40|9489.72|9489.72|9489.37|9489.37|9489.72|9489.72|9489.37|9489.37|0
1655194430000|2022-06-14 08:13:50|9489.85|9489.85|9488.84|9488.84|9489.85|9489.85|9488.84|9488.84|0
1655194440000|2022-06-14 08:14:00|9488.66|9488.66|9487.35|9487.35|9488.66|9488.66|9487.35|9487.35|0
1655194450000|2022-06-14 08:14:10|9486.92|9486.92|9486.14|9486.14|9486.92|9486.92|9486.14|9486.14|0
1655194460000|2022-06-14 08:14:20|9485.63|9485.63|9484.45|9484.45|9485.63|9485.63|9484.45|9484.45|0
1655194470000|2022-06-14 08:14:30|9484.31|9484.31|9483.71|9483.71|9484.31|9484.31|9483.71|9483.71|0
1655194480000|2022-06-14 08:14:40|9484.19|9484.19|9484|9484|9484.19|9484.19|9484|9484|0
1655194490000|2022-06-14 08:14:50|9484.16|9484.16|9484.16|9484.16|9484.16|9484.16|9484.16|9484.16|0
1655194500000|2022-06-14 08:15:00|9483.98|9483.98|9484.43|9484.43|9484.43|9484.43|9483.98|9483.98|0
1655194510000|2022-06-14 08:15:10|9483.93|9483.93|9483.21|9483.21|9483.93|9483.93|9483.21|9483.21|0
1655194530000|2022-06-14 08:15:30|9482.56|9482.56|9480.98|9480.98|9482.56|9482.56|9480.06|9480.06|0
1655194560000|2022-06-14 08:16:00|9480.88|9480.88|9481.41|9481.41|9481.89|9481.89|9480.88|9480.88|0
1655194600000|2022-06-14 08:16:40|9481.89|9481.89|9481.46|9481.46|9481.89|9481.89|9481.46|9481.46|0
1655194610000|2022-06-14 08:16:50|9480.43|9480.43|9480.56|9480.56|9480.56|9480.56|9480.43|9480.43|0
1655194620000|2022-06-14 08:17:00|9480.78|9480.78|9480.78|9480.78|9480.78|9480.78|9480.78|9480.78|0
1655194630000|2022-06-14 08:17:10|9480.59|9480.59|9480.59|9480.59|9480.59|9480.59|9480.59|9480.59|0
1655194660000|2022-06-14 08:17:40|9481.06|9481.06|9479.96|9479.96|9481.06|9481.06|9479.96|9479.96|0
1655194670000|2022-06-14 08:17:50|9480.44|9480.44|9480.01|9480.01|9480.62|9480.62|9480.01|9480.01|0
1655194690000|2022-06-14 08:18:10|9480.49|9480.49|9480.49|9480.49|9480.49|9480.49|9480.49|9480.49|0
1655194700000|2022-06-14 08:18:20|9480.39|9480.39|9480.39|9480.39|9480.39|9480.39|9480.39|9480.39|0
1655194710000|2022-06-14 08:18:30|9480.87|9480.87|9480.74|9480.74|9481.22|9481.22|9480.74|9480.74|0
1655194720000|2022-06-14 08:18:40|9481.22|9481.22|9481.23|9481.23|9481.54|9481.54|9481.22|9481.22|0
1655194730000|2022-06-14 08:18:50|9481.38|9481.38|9479.32|9479.32|9481.38|9481.38|9479.32|9479.32|0
1655194740000|2022-06-14 08:19:00|9478.88|9478.88|9479.24|9479.24|9479.24|9479.24|9478.8|9478.8|0
1655194750000|2022-06-14 08:19:10|9479.67|9479.67|9479.22|9479.22|9479.67|9479.67|9479.22|9479.22|0
1655194760000|2022-06-14 08:19:20|9478.79|9478.79|9479.02|9479.02|9479.26|9479.26|9478.79|9478.79|0
1655194790000|2022-06-14 08:19:50|9479.37|9479.37|9479.8|9479.8|9479.8|9479.8|9479.37|9479.37|0
1655194800000|2022-06-14 08:20:00|9479.95|9479.95|9479.95|9479.95|9479.95|9479.95|9479.95|9479.95|0
1655194810000|2022-06-14 08:20:10|9479.88|9479.88|9480.14|9480.14|9480.14|9480.14|9479.88|9479.88|0
1655194820000|2022-06-14 08:20:20|9480.51|9480.51|9480.73|9480.73|9480.73|9480.73|9480.51|9480.51|0
1655194830000|2022-06-14 08:20:30|9480.66|9480.66|9480.66|9480.66|9480.66|9480.66|9480.66|9480.66|0
1655194840000|2022-06-14 08:20:40|9480.43|9480.43|9480.43|9480.43|9480.43|9480.43|9480.43|9480.43|0
1655194850000|2022-06-14 08:20:50|9479.56|9479.56|9479.69|9479.69|9479.69|9479.69|9479.56|9479.56|0
1655194860000|2022-06-14 08:21:00|9479.21|9479.21|9479.21|9479.21|9479.21|9479.21|9479.21|9479.21|0
1655194870000|2022-06-14 08:21:10|9479.69|9479.69|9478.43|9478.43|9479.69|9479.69|9478.26|9478.26|0
1655194880000|2022-06-14 08:21:20|9478.2|9478.2|9477.58|9477.58|9478.2|9478.2|9477.42|9477.42|0
1655194900000|2022-06-14 08:21:40|9477.94|9477.94|9478.54|9478.54|9478.54|9478.54|9477.94|9477.94|0
1655194930000|2022-06-14 08:22:10|9479|9479|9480.95|9480.95|9481.08|9481.08|9479|9479|0
1655194940000|2022-06-14 08:22:20|9481.24|9481.24|9480.91|9480.91|9481.24|9481.24|9480.79|9480.79|0
1655194950000|2022-06-14 08:22:30|9481.37|9481.37|9481.32|9481.32|9481.37|9481.37|9481.32|9481.32|0
1655194970000|2022-06-14 08:22:50|9481.38|9481.38|9481.89|9481.89|9482.69|9482.69|9481.38|9481.38|0
1655194980000|2022-06-14 08:23:00|9482.67|9482.67|9483.83|9483.83|9483.83|9483.83|9482.67|9482.67|0
1655194990000|2022-06-14 08:23:10|9482.27|9482.27|9482.27|9482.27|9482.27|9482.27|9482.27|9482.27|0
1655195010000|2022-06-14 08:23:30|9481.84|9481.84|9481.23|9481.23|9481.84|9481.84|9481.23|9481.23|0
1655195020000|2022-06-14 08:23:40|9481|9481|9481|9481|9481|9481|9481|9481|0
1655195040000|2022-06-14 08:24:00|9481.35|9481.35|9481.5|9481.5|9481.5|9481.5|9481.35|9481.35|0
1655195050000|2022-06-14 08:24:10|9482.25|9482.25|9482.25|9482.25|9482.25|9482.25|9482.25|9482.25|0
1655195060000|2022-06-14 08:24:20|9482.47|9482.47|9483.92|9483.92|9484.47|9484.47|9482.47|9482.47|0
1655195070000|2022-06-14 08:24:30|9484.34|9484.34|9484.34|9484.34|9484.34|9484.34|9484.34|9484.34|0
1655195100000|2022-06-14 08:25:00|9484.67|9484.67|9484.73|9484.73|9484.73|9484.73|9484.34|9484.34|0
1655195120000|2022-06-14 08:25:20|9484.43|9484.43|9484.43|9484.43|9484.43|9484.43|9484.43|9484.43|0
1655195130000|2022-06-14 08:25:30|9484.34|9484.34|9484.34|9484.34|9484.34|9484.34|9484.34|9484.34|0
1655195150000|2022-06-14 08:25:50|9484.57|9484.57|9485.7|9485.7|9485.7|9485.7|9484.57|9484.57|0
1655195160000|2022-06-14 08:26:00|9486.13|9486.13|9488.17|9488.17|9488.17|9488.17|9486.13|9486.13|0
1655195170000|2022-06-14 08:26:10|9488.42|9488.42|9488.51|9488.51|9488.51|9488.51|9488.42|9488.42|0
1655195180000|2022-06-14 08:26:20|9490.07|9490.07|9490.96|9490.96|9490.96|9490.96|9490.07|9490.07|0
1655195190000|2022-06-14 08:26:30|9490.87|9490.87|9490.67|9490.67|9490.87|9490.87|9490.67|9490.67|0
1655195200000|2022-06-14 08:26:40|9491.2|9491.2|9491.04|9491.04|9491.2|9491.2|9491.04|9491.04|0
1655195220000|2022-06-14 08:27:00|9491.27|9491.27|9491.55|9491.55|9491.55|9491.55|9491.27|9491.27|0
1655195230000|2022-06-14 08:27:10|9491.74|9491.74|9492.52|9492.52|9492.52|9492.52|9491.74|9491.74|0
1655195250000|2022-06-14 08:27:30|9492.72|9492.72|9492.72|9492.72|9492.72|9492.72|9492.72|9492.72|0
1655195260000|2022-06-14 08:27:40|9493.17|9493.17|9492.52|9492.52|9493.17|9493.17|9492.52|9492.52|0
1655195280000|2022-06-14 08:28:00|9492.68|9492.68|9492.36|9492.36|9492.68|9492.68|9492.36|9492.36|0
1655195290000|2022-06-14 08:28:10|9492.01|9492.01|9491.32|9491.32|9492.01|9492.01|9491.32|9491.32|0
1655195300000|2022-06-14 08:28:20|9490.89|9490.89|9490.7|9490.7|9490.89|9490.89|9490.7|9490.7|0
1655195310000|2022-06-14 08:28:30|9489.13|9489.13|9488.96|9488.96|9489.13|9489.13|9488.96|9488.96|0
1655195320000|2022-06-14 08:28:40|9489.2|9489.2|9487.59|9487.59|9489.2|9489.2|9487.59|9487.59|0
1655195330000|2022-06-14 08:28:50|9489.15|9489.15|9489.15|9489.15|9489.15|9489.15|9489.15|9489.15|0
1655195350000|2022-06-14 08:29:10|9489.45|9489.45|9489.45|9489.45|9489.45|9489.45|9489.45|9489.45|0
1655195360000|2022-06-14 08:29:20|9489.3|9489.3|9489.3|9489.3|9489.3|9489.3|9489.3|9489.3|0
1655195370000|2022-06-14 08:29:30|9489.1|9489.1|9489.24|9489.24|9489.24|9489.24|9489.1|9489.1|0
1655195380000|2022-06-14 08:29:40|9489.68|9489.68|9489.68|9489.68|9489.68|9489.68|9489.68|9489.68|0
1655195390000|2022-06-14 08:29:50|9490.11|9490.11|9490.89|9490.89|9490.89|9490.89|9490.11|9490.11|0
1655195400000|2022-06-14 08:30:00|9490.46|9490.46|9490.16|9490.16|9490.78|9490.78|9490.16|9490.16|0
1655195410000|2022-06-14 08:30:10|9489.79|9489.79|9489.35|9489.35|9489.79|9489.79|9489.35|9489.35|0
1655195420000|2022-06-14 08:30:20|9488.64|9488.64|9488.64|9488.64|9488.64|9488.64|9488.64|9488.64|0
1655195430000|2022-06-14 08:30:30|9487.79|9487.79|9487.79|9487.79|9487.79|9487.79|9487.79|9487.79|0
1655195450000|2022-06-14 08:30:50|9487.62|9487.62|9487.63|9487.63|9487.98|9487.98|9487.62|9487.62|0
1655195460000|2022-06-14 08:31:00|9487.28|9487.28|9487.28|9487.28|9487.28|9487.28|9487.28|9487.28|0
1655195490000|2022-06-14 08:31:30|9485.72|9485.72|9485.72|9485.72|9485.72|9485.72|9485.72|9485.72|0
1655195500000|2022-06-14 08:31:40|9485.94|9485.94|9484.45|9484.45|9485.94|9485.94|9484.45|9484.45|0
1655195520000|2022-06-14 08:32:00|9484|9484|9484|9484|9484|9484|9484|9484|0
1655195540000|2022-06-14 08:32:20|9483.34|9483.34|9483.34|9483.34|9483.34|9483.34|9483.34|9483.34|0
1655195550000|2022-06-14 08:32:30|9484.03|9484.03|9484.64|9484.64|9484.64|9484.64|9484.03|9484.03|0
1655195570000|2022-06-14 08:32:50|9484.72|9484.72|9485.69|9485.69|9485.69|9485.69|9484.72|9484.72|0
1655195580000|2022-06-14 08:33:00|9486.54|9486.54|9488.36|9488.36|9488.36|9488.36|9486.54|9486.54|0
1655195590000|2022-06-14 08:33:10|9488.42|9488.42|9489.56|9489.56|9489.56|9489.56|9488.42|9488.42|0
1655195600000|2022-06-14 08:33:20|9489.7|9489.7|9492.86|9492.86|9492.86|9492.86|9489.7|9489.7|0
1655195610000|2022-06-14 08:33:30|9493.18|9493.18|9493.61|9493.61|9493.77|9493.77|9493.18|9493.18|0
1655195620000|2022-06-14 08:33:40|9494.29|9494.29|9497.58|9497.58|9497.58|9497.58|9494.29|9494.29|0
1655195630000|2022-06-14 08:33:50|9497.14|9497.14|9497.45|9497.45|9497.45|9497.45|9497.02|9497.02|0
1655195640000|2022-06-14 08:34:00|9498.75|9498.75|9499.24|9499.24|9499.24|9499.24|9497.97|9497.97|0
1655195650000|2022-06-14 08:34:10|9499.01|9499.01|9499.45|9499.45|9499.67|9499.67|9499.01|9499.01|0
1655195660000|2022-06-14 08:34:20|9499.84|9499.84|9499.58|9499.58|9499.84|9499.84|9499.58|9499.58|0
1655195670000|2022-06-14 08:34:30|9499.42|9499.42|9499.19|9499.19|9499.42|9499.42|9499.19|9499.19|0
1655195680000|2022-06-14 08:34:40|9499.41|9499.41|9499.73|9499.73|9499.73|9499.73|9499.41|9499.41|0
1655195700000|2022-06-14 08:35:00|9500.03|9500.03|9500.03|9500.03|9500.03|9500.03|9500.03|9500.03|0
1655195710000|2022-06-14 08:35:10|9500.19|9500.19|9500.19|9500.19|9500.19|9500.19|9500.19|9500.19|0
1655195730000|2022-06-14 08:35:30|9499.71|9499.71|9499.28|9499.28|9499.71|9499.71|9499.28|9499.28|0
1655195750000|2022-06-14 08:35:50|9499.05|9499.05|9498.88|9498.88|9499.05|9499.05|9498.88|9498.88|0
1655195760000|2022-06-14 08:36:00|9499.04|9499.04|9499.04|9499.04|9499.04|9499.04|9499.04|9499.04|0
1655195770000|2022-06-14 08:36:10|9499.27|9499.27|9497.66|9497.66|9499.27|9499.27|9497.66|9497.66|0
1655195790000|2022-06-14 08:36:30|9497.49|9497.49|9497.49|9497.49|9497.49|9497.49|9497.49|9497.49|0
1655195820000|2022-06-14 08:37:00|9497.31|9497.31|9497.31|9497.31|9497.31|9497.31|9497.31|9497.31|0
1655195830000|2022-06-14 08:37:10|9497.09|9497.09|9498.08|9498.08|9498.08|9498.08|9497.09|9497.09|0
1655195860000|2022-06-14 08:37:40|9499.64|9499.64|9499.64|9499.64|9499.64|9499.64|9499.64|9499.64|0
1655195870000|2022-06-14 08:37:50|9498.86|9498.86|9498.86|9498.86|9498.86|9498.86|9498.86|9498.86|0
1655195880000|2022-06-14 08:38:00|9498.65|9498.65|9498.65|9498.65|9498.65|9498.65|9498.65|9498.65|0
1655195890000|2022-06-14 08:38:10|9499.1|9499.1|9500.02|9500.02|9500.02|9500.02|9499.1|9499.1|0
1655195920000|2022-06-14 08:38:40|9499.64|9499.64|9498.08|9498.08|9499.64|9499.64|9498.08|9498.08|0
1655195930000|2022-06-14 08:38:50|9498.3|9498.3|9498.3|9498.3|9498.3|9498.3|9498.3|9498.3|0
1655195940000|2022-06-14 08:39:00|9498.52|9498.52|9498.52|9498.52|9498.52|9498.52|9498.52|9498.52|0
1655195960000|2022-06-14 08:39:20|9498.19|9498.19|9498.07|9498.07|9498.81|9498.81|9497.84|9497.84|0
1655195970000|2022-06-14 08:39:30|9498.49|9498.49|9498.92|9498.92|9498.92|9498.92|9498.49|9498.49|0
1655195980000|2022-06-14 08:39:40|9498.49|9498.49|9498.49|9498.49|9498.49|9498.49|9498.49|9498.49|0
1655195990000|2022-06-14 08:39:50|9498.39|9498.39|9493.5|9493.5|9498.39|9498.39|9493.5|9493.5|0
1655196000000|2022-06-14 08:40:00|9493.07|9493.07|9492.47|9492.47|9493.96|9493.96|9492.47|9492.47|0
1655196010000|2022-06-14 08:40:10|9492.69|9492.69|9492.69|9492.69|9492.69|9492.69|9492.69|9492.69|0
1655196020000|2022-06-14 08:40:20|9492.92|9492.92|9492.92|9492.92|9492.92|9492.92|9492.92|9492.92|0
1655196030000|2022-06-14 08:40:30|9492.67|9492.67|9492.23|9492.23|9492.67|9492.67|9492.23|9492.23|0
1655196040000|2022-06-14 08:40:40|9491.45|9491.45|9489.62|9489.62|9491.45|9491.45|9489.48|9489.48|0
1655196050000|2022-06-14 08:40:50|9489.23|9489.23|9489.06|9489.06|9489.3|9489.3|9489.06|9489.06|0
1655196060000|2022-06-14 08:41:00|9488.69|9488.69|9488.25|9488.25|9488.69|9488.69|9488.25|9488.25|0
1655196090000|2022-06-14 08:41:30|9488.03|9488.03|9488.03|9488.03|9488.03|9488.03|9488.03|9488.03|0
1655196100000|2022-06-14 08:41:40|9487.53|9487.53|9485.41|9485.41|9487.53|9487.53|9485.41|9485.41|0
1655196120000|2022-06-14 08:42:00|9485.12|9485.12|9485.63|9485.63|9486.59|9486.59|9485.03|9485.03|0
1655196130000|2022-06-14 08:42:10|9486.13|9486.13|9485.45|9485.45|9486.13|9486.13|9485.45|9485.45|0
1655196140000|2022-06-14 08:42:20|9484.66|9484.66|9484.66|9484.66|9484.66|9484.66|9484.66|9484.66|0
1655196150000|2022-06-14 08:42:30|9484.49|9484.49|9484.2|9484.2|9484.49|9484.49|9484.2|9484.2|0
1655196160000|2022-06-14 08:42:40|9483.42|9483.42|9483.42|9483.42|9483.42|9483.42|9483.42|9483.42|0
1655196180000|2022-06-14 08:43:00|9483.26|9483.26|9484.04|9484.04|9484.04|9484.04|9483.26|9483.26|0
1655196200000|2022-06-14 08:43:20|9482.9|9482.9|9483.12|9483.12|9483.12|9483.12|9482.9|9482.9|0
1655196210000|2022-06-14 08:43:30|9482.96|9482.96|9482.09|9482.09|9482.96|9482.96|9482.09|9482.09|0
1655196240000|2022-06-14 08:44:00|9481.79|9481.79|9481.79|9481.79|9481.79|9481.79|9481.79|9481.79|0
1655196250000|2022-06-14 08:44:10|9482.48|9482.48|9482.73|9482.73|9482.73|9482.73|9482.48|9482.48|0
1655196260000|2022-06-14 08:44:20|9483.18|9483.18|9483.18|9483.18|9483.18|9483.18|9483.18|9483.18|0
1655196280000|2022-06-14 08:44:40|9483.28|9483.28|9483.9|9483.9|9483.9|9483.9|9483.28|9483.28|0
1655196310000|2022-06-14 08:45:10|9483.68|9483.68|9483.68|9483.68|9483.68|9483.68|9483.68|9483.68|0
1655196320000|2022-06-14 08:45:20|9484.46|9484.46|9484.46|9484.46|9484.46|9484.46|9484.46|9484.46|0
1655196330000|2022-06-14 08:45:30|9484.6|9484.6|9481.68|9481.68|9484.6|9484.6|9481.68|9481.68|0
1655196360000|2022-06-14 08:46:00|9481.46|9481.46|9481.46|9481.46|9481.46|9481.46|9481.46|9481.46|0
1655196370000|2022-06-14 08:46:10|9480.68|9480.68|9480.68|9480.68|9480.68|9480.68|9480.68|9480.68|0
1655196380000|2022-06-14 08:46:20|9480.85|9480.85|9481.33|9481.33|9481.33|9481.33|9480.85|9480.85|0
1655196390000|2022-06-14 08:46:30|9481.75|9481.75|9482.56|9482.56|9482.56|9482.56|9481.75|9481.75|0
1655196400000|2022-06-14 08:46:40|9482.85|9482.85|9482.56|9482.56|9482.85|9482.85|9482.56|9482.56|0
1655196410000|2022-06-14 08:46:50|9482.47|9482.47|9483.04|9483.04|9483.04|9483.04|9482.47|9482.47|0
1655196420000|2022-06-14 08:47:00|9482.58|9482.58|9482.53|9482.53|9482.76|9482.76|9482.53|9482.53|0
1655196430000|2022-06-14 08:47:10|9482.07|9482.07|9481.58|9481.58|9482.07|9482.07|9481.58|9481.58|0
1655196440000|2022-06-14 08:47:20|9482.26|9482.26|9482.26|9482.26|9482.26|9482.26|9482.26|9482.26|0
1655196450000|2022-06-14 08:47:30|9481.99|9481.99|9481.99|9481.99|9481.99|9481.99|9481.99|9481.99|0
1655196460000|2022-06-14 08:47:40|9481.12|9481.12|9480.89|9480.89|9481.12|9481.12|9480.89|9480.89|0
1655196470000|2022-06-14 08:47:50|9480.71|9480.71|9480.71|9480.71|9480.71|9480.71|9480.71|9480.71|0
1655196480000|2022-06-14 08:48:00|9480.47|9480.47|9479.59|9479.59|9480.9|9480.9|9479.59|9479.59|0
1655196490000|2022-06-14 08:48:10|9480.24|9480.24|9481.81|9481.81|9481.81|9481.81|9480.24|9480.24|0
1655196500000|2022-06-14 08:48:20|9482.05|9482.05|9482.05|9482.05|9482.05|9482.05|9482.05|9482.05|0
1655196510000|2022-06-14 08:48:30|9481.63|9481.63|9481.63|9481.63|9481.63|9481.63|9481.63|9481.63|0
1655196560000|2022-06-14 08:49:20|9481.38|9481.38|9481.38|9481.38|9481.38|9481.38|9481.38|9481.38|0
1655196580000|2022-06-14 08:49:40|9480.88|9480.88|9480.88|9480.88|9480.88|9480.88|9480.88|9480.88|0
1655196600000|2022-06-14 08:50:00|9480.43|9480.43|9480.43|9480.43|9480.43|9480.43|9480.43|9480.43|0
1655196610000|2022-06-14 08:50:10|9480.18|9480.18|9480.18|9480.18|9480.18|9480.18|9480.18|9480.18|0
1655196630000|2022-06-14 08:50:30|9479.72|9479.72|9479.19|9479.19|9479.72|9479.72|9479.19|9479.19|0
1655196650000|2022-06-14 08:50:50|9479.33|9479.33|9479.33|9479.33|9479.33|9479.33|9479.33|9479.33|0
1655196660000|2022-06-14 08:51:00|9478.85|9478.85|9478.8|9478.8|9478.85|9478.85|9478.62|9478.62|0
1655196670000|2022-06-14 08:51:10|9478.13|9478.13|9477.12|9477.12|9478.13|9478.13|9477.12|9477.12|0
1655196690000|2022-06-14 08:51:30|9477.28|9477.28|9476.8|9476.8|9477.28|9477.28|9476.8|9476.8|0
1655196700000|2022-06-14 08:51:40|9476.87|9476.87|9477.27|9477.27|9477.27|9477.27|9476.87|9476.87|0
1655196710000|2022-06-14 08:51:50|9477.8|9477.8|9477.8|9477.8|9477.8|9477.8|9477.8|9477.8|0
1655196720000|2022-06-14 08:52:00|9478.24|9478.24|9478.24|9478.24|9478.24|9478.24|9478.24|9478.24|0
1655196730000|2022-06-14 08:52:10|9478.67|9478.67|9479|9479|9479|9479|9478.67|9478.67|0
1655196740000|2022-06-14 08:52:20|9478.85|9478.85|9478.54|9478.54|9478.85|9478.85|9478.54|9478.54|0
1655196750000|2022-06-14 08:52:30|9478.69|9478.69|9478.69|9478.69|9478.69|9478.69|9478.69|9478.69|0
1655196770000|2022-06-14 08:52:50|9478.91|9478.91|9479.14|9479.14|9479.14|9479.14|9478.91|9478.91|0
1655196780000|2022-06-14 08:53:00|9479.92|9479.92|9480.63|9480.63|9480.63|9480.63|9479.92|9479.92|0
1655196790000|2022-06-14 08:53:10|9480.68|9480.68|9480.68|9480.68|9480.68|9480.68|9480.68|9480.68|0
1655196800000|2022-06-14 08:53:20|9480.9|9480.9|9480.9|9480.9|9480.9|9480.9|9480.9|9480.9|0
1655196810000|2022-06-14 08:53:30|9480.68|9480.68|9480.46|9480.46|9480.68|9480.68|9480.46|9480.46|0
1655196820000|2022-06-14 08:53:40|9479.46|9479.46|9479.1|9479.1|9479.46|9479.46|9478.97|9478.97|0
1655196830000|2022-06-14 08:53:50|9479.05|9479.05|9479.05|9479.05|9479.05|9479.05|9479.05|9479.05|0
1655196840000|2022-06-14 08:54:00|9479.28|9479.28|9480.13|9480.13|9480.13|9480.13|9479.28|9479.28|0
1655196850000|2022-06-14 08:54:10|9480.46|9480.46|9480.46|9480.46|9480.46|9480.46|9480.46|9480.46|0
1655196870000|2022-06-14 08:54:30|9480.23|9480.23|9479.85|9479.85|9480.23|9480.23|9479.85|9479.85|0
1655196900000|2022-06-14 08:55:00|9480.08|9480.08|9479.35|9479.35|9480.08|9480.08|9479.35|9479.35|0
1655196910000|2022-06-14 08:55:10|9479.12|9479.12|9478.88|9478.88|9479.66|9479.66|9478.88|9478.88|0
1655196920000|2022-06-14 08:55:20|9479.1|9479.1|9479.1|9479.1|9479.1|9479.1|9479.1|9479.1|0
1655196930000|2022-06-14 08:55:30|9479.26|9479.26|9479.1|9479.1|9479.26|9479.26|9479.1|9479.1|0
1655196940000|2022-06-14 08:55:40|9478.87|9478.87|9478.52|9478.52|9478.87|9478.87|9478.52|9478.52|0
1655196950000|2022-06-14 08:55:50|9478.09|9478.09|9475.74|9475.74|9478.09|9478.09|9475.74|9475.74|0
1655196960000|2022-06-14 08:56:00|9476.39|9476.39|9476.39|9476.39|9476.39|9476.39|9476.39|9476.39|0
1655196970000|2022-06-14 08:56:10|9476.79|9476.79|9477.39|9477.39|9477.39|9477.39|9476.61|9476.61|0
1655196980000|2022-06-14 08:56:20|9478.26|9478.26|9478.26|9478.26|9478.69|9478.69|9478.26|9478.26|0
1655196990000|2022-06-14 08:56:30|9478.36|9478.36|9478.36|9478.36|9478.36|9478.36|9478.36|9478.36|0
1655197000000|2022-06-14 08:56:40|9478.69|9478.69|9478.44|9478.44|9478.69|9478.69|9478.44|9478.44|0
1655197010000|2022-06-14 08:56:50|9478.19|9478.19|9478.7|9478.7|9478.87|9478.87|9478.19|9478.19|0
1655197020000|2022-06-14 08:57:00|9478.87|9478.87|9478.65|9478.65|9478.87|9478.87|9478.42|9478.42|0
1655197030000|2022-06-14 08:57:10|9478.42|9478.42|9478.42|9478.42|9478.42|9478.42|9478.42|9478.42|0
1655197040000|2022-06-14 08:57:20|9478.05|9478.05|9477.92|9477.92|9478.05|9478.05|9477.92|9477.92|0
1655197050000|2022-06-14 08:57:30|9477.41|9477.41|9477.19|9477.19|9477.41|9477.41|9477.19|9477.19|0
1655197060000|2022-06-14 08:57:40|9477|9477|9477.28|9477.28|9477.28|9477.28|9477|9477|0
1655197070000|2022-06-14 08:57:50|9476.68|9476.68|9476.68|9476.68|9476.68|9476.68|9476.68|9476.68|0
1655197100000|2022-06-14 08:58:20|9476.25|9476.25|9476.32|9476.32|9476.32|9476.32|9476.25|9476.25|0
1655197110000|2022-06-14 08:58:30|9476.09|9476.09|9474.68|9474.68|9476.09|9476.09|9474.68|9474.68|0
1655197120000|2022-06-14 08:58:40|9474.54|9474.54|9470.7|9470.7|9474.54|9474.54|9470.7|9470.7|0
1655197130000|2022-06-14 08:58:50|9470.76|9470.76|9470.76|9470.76|9470.76|9470.76|9470.76|9470.76|0
1655197140000|2022-06-14 08:59:00|9469.88|9469.88|9470.36|9470.36|9470.6|9470.6|9469.8|9469.8|0
1655197150000|2022-06-14 08:59:10|9470.22|9470.22|9470.2|9470.2|9470.64|9470.64|9470.2|9470.2|0
1655197160000|2022-06-14 08:59:20|9469.83|9469.83|9469.31|9469.31|9469.83|9469.83|9469.31|9469.31|0
1655197170000|2022-06-14 08:59:30|9468.82|9468.82|9468.82|9468.82|9468.82|9468.82|9468.82|9468.82|0
1655197180000|2022-06-14 08:59:40|9468.45|9468.45|9468.2|9468.2|9468.45|9468.45|9468.2|9468.2|0
1655197190000|2022-06-14 08:59:50|9468.38|9468.38|9468.69|9468.69|9468.69|9468.69|9468.38|9468.38|0
1655197200000|2022-06-14 09:00:00|9468.44|9468.44|9468.22|9468.22|9468.44|9468.44|9468.22|9468.22|0
1655197210000|2022-06-14 09:00:10|9468|9468|9467.4|9467.4|9468|9468|9467.4|9467.4|0
1655197230000|2022-06-14 09:00:30|9468.09|9468.09|9468.09|9468.09|9468.09|9468.09|9468.09|9468.09|0
1655197240000|2022-06-14 09:00:40|9467.96|9467.96|9467.84|9467.84|9467.96|9467.96|9467.84|9467.84|0
1655197250000|2022-06-14 09:00:50|9467.77|9467.77|9467.17|9467.17|9467.77|9467.77|9467.17|9467.17|0
1655197260000|2022-06-14 09:01:00|9467.35|9467.35|9467.35|9467.35|9467.35|9467.35|9467.35|9467.35|0
1655197280000|2022-06-14 09:01:20|9467.13|9467.13|9467.13|9467.13|9467.13|9467.13|9467.13|9467.13|0
1655197290000|2022-06-14 09:01:30|9465.9|9465.9|9465.12|9465.12|9465.9|9465.9|9465.12|9465.12|0
1655197300000|2022-06-14 09:01:40|9466.12|9466.12|9467.04|9467.04|9467.04|9467.04|9466.12|9466.12|0
1655197320000|2022-06-14 09:02:00|9467.75|9467.75|9467.75|9467.75|9467.75|9467.75|9467.75|9467.75|0
1655197330000|2022-06-14 09:02:10|9467.92|9467.92|9467.92|9467.92|9467.92|9467.92|9467.92|9467.92|0
1655197340000|2022-06-14 09:02:20|9468.45|9468.45|9468.63|9468.63|9468.63|9468.63|9468.45|9468.45|0
1655197350000|2022-06-14 09:02:30|9469.08|9469.08|9469.08|9469.08|9469.31|9469.31|9469.08|9469.08|0
1655197360000|2022-06-14 09:02:40|9468.2|9468.2|9468.2|9468.2|9468.2|9468.2|9468.2|9468.2|0
1655197370000|2022-06-14 09:02:50|9468.03|9468.03|9466.9|9466.9|9468.03|9468.03|9466.9|9466.9|0
1655197390000|2022-06-14 09:03:10|9467.06|9467.06|9466.19|9466.19|9467.06|9467.06|9466.19|9466.19|0
1655197400000|2022-06-14 09:03:20|9465.76|9465.76|9463.5|9463.5|9465.76|9465.76|9463.5|9463.5|0
1655197410000|2022-06-14 09:03:30|9462.92|9462.92|9462.92|9462.92|9462.92|9462.92|9462.92|9462.92|0
1655197430000|2022-06-14 09:03:50|9462.77|9462.77|9462.77|9462.77|9462.77|9462.77|9462.77|9462.77|0
1655197440000|2022-06-14 09:04:00|9463|9463|9463|9463|9463|9463|9463|9463|0
1655197450000|2022-06-14 09:04:10|9463.43|9463.43|9463.43|9463.43|9463.43|9463.43|9463.43|9463.43|0
1655197460000|2022-06-14 09:04:20|9463.5|9463.5|9462.69|9462.69|9463.69|9463.69|9462.69|9462.69|0
1655197470000|2022-06-14 09:04:30|9462.88|9462.88|9466.23|9466.23|9466.23|9466.23|9462.88|9462.88|0
1655197480000|2022-06-14 09:04:40|9466.45|9466.45|9466.45|9466.45|9466.45|9466.45|9466.45|9466.45|0
1655197490000|2022-06-14 09:04:50|9466.88|9466.88|9467.66|9467.66|9467.66|9467.66|9466.88|9466.88|0
1655197500000|2022-06-14 09:05:00|9467.03|9467.03|9467.03|9467.03|9467.03|9467.03|9467.03|9467.03|0
1655197510000|2022-06-14 09:05:10|9466.68|9466.68|9466.68|9466.68|9466.68|9466.68|9466.68|9466.68|0
1655197520000|2022-06-14 09:05:20|9466.31|9466.31|9465.49|9465.49|9466.31|9466.31|9465.49|9465.49|0
1655197530000|2022-06-14 09:05:30|9465.36|9465.36|9465.61|9465.61|9465.61|9465.61|9465.36|9465.36|0
1655197540000|2022-06-14 09:05:40|9465.26|9465.26|9465.26|9465.26|9465.26|9465.26|9465.26|9465.26|0
1655197550000|2022-06-14 09:05:50|9464.38|9464.38|9464.14|9464.14|9464.38|9464.38|9464.14|9464.14|0
1655197570000|2022-06-14 09:06:10|9463.22|9463.22|9463.22|9463.22|9463.22|9463.22|9463.22|9463.22|0
1655197590000|2022-06-14 09:06:30|9462.89|9462.89|9462.61|9462.61|9462.89|9462.89|9462.49|9462.49|0
1655197640000|2022-06-14 09:07:20|9462.27|9462.27|9461.84|9461.84|9462.27|9462.27|9461.84|9461.84|0
1655197650000|2022-06-14 09:07:30|9462|9462|9462|9462|9462|9462|9462|9462|0
1655197670000|2022-06-14 09:07:50|9461.57|9461.57|9461.57|9461.57|9461.57|9461.57|9461.57|9461.57|0
1655197680000|2022-06-14 09:08:00|9461.4|9461.4|9461.4|9461.4|9461.4|9461.4|9461.4|9461.4|0
1655197690000|2022-06-14 09:08:10|9460.96|9460.96|9460.96|9460.96|9460.96|9460.96|9460.96|9460.96|0
1655197710000|2022-06-14 09:08:30|9462.27|9462.27|9461.61|9461.61|9462.27|9462.27|9461.12|9461.12|0
1655197720000|2022-06-14 09:08:40|9461.52|9461.52|9461.52|9461.52|9461.52|9461.52|9461.52|9461.52|0
1655197730000|2022-06-14 09:08:50|9461.94|9461.94|9461.94|9461.94|9461.94|9461.94|9461.94|9461.94|0
1655197740000|2022-06-14 09:09:00|9462.38|9462.38|9462.76|9462.76|9462.76|9462.76|9462.38|9462.38|0
1655197750000|2022-06-14 09:09:10|9462.92|9462.92|9464.77|9464.77|9464.77|9464.77|9462.92|9462.92|0
1655197760000|2022-06-14 09:09:20|9464.9|9464.9|9464.9|9464.9|9464.9|9464.9|9464.9|9464.9|0
1655197770000|2022-06-14 09:09:30|9464.97|9464.97|9465.69|9465.69|9465.69|9465.69|9464.9|9464.9|0
1655197790000|2022-06-14 09:09:50|9466.12|9466.12|9466.9|9466.9|9466.9|9466.9|9466.12|9466.12|0
1655197810000|2022-06-14 09:10:10|9467.08|9467.08|9467.08|9467.08|9467.08|9467.08|9467.08|9467.08|0
1655197830000|2022-06-14 09:10:30|9467.38|9467.38|9467.33|9467.33|9468.52|9468.52|9467.33|9467.33|0
1655197840000|2022-06-14 09:10:40|9466.91|9466.91|9467.58|9467.58|9467.58|9467.58|9466.91|9466.91|0
1655197870000|2022-06-14 09:11:10|9467.9|9467.9|9467.72|9467.72|9467.9|9467.9|9467.72|9467.72|0
1655197890000|2022-06-14 09:11:30|9467.4|9467.4|9466.41|9466.41|9467.4|9467.4|9466.41|9466.41|0
1655197900000|2022-06-14 09:11:40|9465.91|9465.91|9465.91|9465.91|9465.91|9465.91|9465.91|9465.91|0
1655197910000|2022-06-14 09:11:50|9466.91|9466.91|9467.26|9467.26|9467.26|9467.26|9466.91|9466.91|0
1655197930000|2022-06-14 09:12:10|9468.04|9468.04|9470.08|9470.08|9470.08|9470.08|9468.04|9468.04|0
1655197950000|2022-06-14 09:12:30|9469.3|9469.3|9470.86|9470.86|9470.86|9470.86|9469.3|9469.3|0
1655197960000|2022-06-14 09:12:40|9470.41|9470.41|9470.41|9470.41|9470.41|9470.41|9470.41|9470.41|0
1655197970000|2022-06-14 09:12:50|9469.97|9469.97|9470.28|9470.28|9470.28|9470.28|9469.97|9469.97|0
1655197990000|2022-06-14 09:13:10|9470.58|9470.58|9470.58|9470.58|9470.58|9470.58|9470.58|9470.58|0
1655198000000|2022-06-14 09:13:20|9471.27|9471.27|9471.59|9471.59|9471.59|9471.59|9471.27|9471.27|0
1655198010000|2022-06-14 09:13:30|9471.36|9471.36|9465.85|9465.85|9471.36|9471.36|9465.85|9465.85|0
1655198020000|2022-06-14 09:13:40|9465.75|9465.75|9464.33|9464.33|9465.75|9465.75|9464.33|9464.33|0
1655198030000|2022-06-14 09:13:50|9464.68|9464.68|9464.78|9464.78|9464.78|9464.78|9464.68|9464.68|0
1655198040000|2022-06-14 09:14:00|9464.88|9464.88|9465.04|9465.04|9465.04|9465.04|9464.88|9464.88|0
1655198050000|2022-06-14 09:14:10|9464.81|9464.81|9463.76|9463.76|9465.06|9465.06|9463.76|9463.76|0
1655198060000|2022-06-14 09:14:20|9462.99|9462.99|9465.16|9465.16|9465.16|9465.16|9462.99|9462.99|0
1655198070000|2022-06-14 09:14:30|9464.71|9464.71|9464.87|9464.87|9464.87|9464.87|9464.71|9464.71|0
1655198080000|2022-06-14 09:14:40|9464.43|9464.43|9464.25|9464.25|9464.43|9464.43|9464.25|9464.25|0
1655198100000|2022-06-14 09:15:00|9463.85|9463.85|9464|9464|9464|9464|9463.85|9463.85|0
1655198110000|2022-06-14 09:15:10|9464.44|9464.44|9464.6|9464.6|9464.6|9464.6|9464.44|9464.44|0
1655198140000|2022-06-14 09:15:40|9464.28|9464.28|9465.84|9465.84|9465.84|9465.84|9464.28|9464.28|0
1655198160000|2022-06-14 09:16:00|9465.91|9465.91|9465.98|9465.98|9465.98|9465.98|9465.91|9465.91|0
1655198200000|2022-06-14 09:16:40|9466.2|9466.2|9466.2|9466.2|9466.2|9466.2|9466.2|9466.2|0
1655198220000|2022-06-14 09:17:00|9466.36|9466.36|9464.13|9464.13|9466.59|9466.59|9464.13|9464.13|0
1655198230000|2022-06-14 09:17:10|9463.91|9463.91|9464.34|9464.34|9464.34|9464.34|9463.91|9463.91|0
1655198240000|2022-06-14 09:17:20|9464.4|9464.4|9463.4|9463.4|9464.96|9464.96|9463.4|9463.4|0
1655198250000|2022-06-14 09:17:30|9464.18|9464.18|9463.75|9463.75|9464.18|9464.18|9463.75|9463.75|0
1655198260000|2022-06-14 09:17:40|9463.98|9463.98|9463.98|9463.98|9463.98|9463.98|9463.98|9463.98|0
1655198270000|2022-06-14 09:17:50|9463.54|9463.54|9462.64|9462.64|9463.54|9463.54|9462.64|9462.64|0
1655198280000|2022-06-14 09:18:00|9462.78|9462.78|9462.78|9462.78|9462.78|9462.78|9462.78|9462.78|0
1655198300000|2022-06-14 09:18:20|9462.55|9462.55|9462.55|9462.55|9462.55|9462.55|9462.55|9462.55|0
1655198310000|2022-06-14 09:18:30|9462.62|9462.62|9462.19|9462.19|9462.62|9462.62|9462.19|9462.19|0
1655198330000|2022-06-14 09:18:50|9462.42|9462.42|9462.42|9462.42|9462.42|9462.42|9462.42|9462.42|0
1655198340000|2022-06-14 09:19:00|9463.29|9463.29|9463.29|9463.29|9463.29|9463.29|9463.29|9463.29|0
1655198350000|2022-06-14 09:19:10|9463.51|9463.51|9463.51|9463.51|9463.51|9463.51|9463.51|9463.51|0
1655198370000|2022-06-14 09:19:30|9464.3|9464.3|9464.3|9464.3|9464.3|9464.3|9464.3|9464.3|0
1655198380000|2022-06-14 09:19:40|9464.12|9464.12|9464.39|9464.39|9464.39|9464.39|9464.12|9464.12|0
1655198390000|2022-06-14 09:19:50|9464.83|9464.83|9464.83|9464.83|9464.83|9464.83|9464.83|9464.83|0
1655198400000|2022-06-14 09:20:00|9465.2|9465.2|9465.64|9465.64|9465.64|9465.64|9465.2|9465.2|0
1655198440000|2022-06-14 09:20:40|9465.41|9465.41|9465.23|9465.23|9465.41|9465.41|9465.23|9465.23|0
1655198450000|2022-06-14 09:20:50|9465.46|9465.46|9465.46|9465.46|9465.46|9465.46|9465.46|9465.46|0
1655198500000|2022-06-14 09:21:40|9465.56|9465.56|9466.01|9466.01|9466.01|9466.01|9465.56|9465.56|0
1655198510000|2022-06-14 09:21:50|9466.46|9466.46|9467.67|9467.67|9467.67|9467.67|9466.46|9466.46|0
1655198520000|2022-06-14 09:22:00|9467.5|9467.5|9467.87|9467.87|9467.87|9467.87|9467.5|9467.5|0
1655198530000|2022-06-14 09:22:10|9468.06|9468.06|9467.85|9467.85|9468.06|9468.06|9467.85|9467.85|0
1655198540000|2022-06-14 09:22:20|9468.77|9468.77|9468.54|9468.54|9468.77|9468.77|9468.54|9468.54|0
1655198550000|2022-06-14 09:22:30|9469.28|9469.28|9469.28|9469.28|9469.28|9469.28|9469.28|9469.28|0
1655198560000|2022-06-14 09:22:40|9470.06|9470.06|9474.8|9474.8|9474.8|9474.8|9470.06|9470.06|0
1655198570000|2022-06-14 09:22:50|9474.97|9474.97|9474.97|9474.97|9474.97|9474.97|9474.97|9474.97|0
1655198580000|2022-06-14 09:23:00|9475.34|9475.34|9475.66|9475.66|9475.91|9475.91|9474.92|9474.92|0
1655198590000|2022-06-14 09:23:10|9475.9|9475.9|9475.47|9475.47|9475.95|9475.95|9475.47|9475.47|0
1655198600000|2022-06-14 09:23:20|9474.98|9474.98|9474.55|9474.55|9474.98|9474.98|9474.55|9474.55|0
1655198610000|2022-06-14 09:23:30|9474.33|9474.33|9473.95|9473.95|9474.42|9474.42|9473.95|9473.95|0
1655198620000|2022-06-14 09:23:40|9474.03|9474.03|9474.69|9474.69|9474.69|9474.69|9473.56|9473.56|0
1655198630000|2022-06-14 09:23:50|9475.17|9475.17|9474.39|9474.39|9475.25|9475.25|9474.39|9474.39|0
1655198640000|2022-06-14 09:24:00|9475.39|9475.39|9474.4|9474.4|9475.39|9475.39|9474.4|9474.4|0
1655198650000|2022-06-14 09:24:10|9473.9|9473.9|9473.98|9473.98|9473.98|9473.98|9473.9|9473.9|0
1655198660000|2022-06-14 09:24:20|9474.83|9474.83|9474.65|9474.65|9474.83|9474.83|9474.65|9474.65|0
1655198680000|2022-06-14 09:24:40|9474.88|9474.88|9474.48|9474.48|9474.88|9474.88|9474.48|9474.48|0
1655198700000|2022-06-14 09:25:00|9474.25|9474.25|9474.25|9474.25|9474.25|9474.25|9474.25|9474.25|0
1655198710000|2022-06-14 09:25:10|9473.24|9473.24|9473.16|9473.16|9473.24|9473.24|9472.37|9472.37|0
1655198720000|2022-06-14 09:25:20|9472.88|9472.88|9472.45|9472.45|9472.88|9472.88|9472.45|9472.45|0
1655198730000|2022-06-14 09:25:30|9471.66|9471.66|9468.34|9468.34|9471.66|9471.66|9468.34|9468.34|0
1655198740000|2022-06-14 09:25:40|9468.2|9468.2|9468.08|9468.08|9468.2|9468.2|9467.94|9467.94|0
1655198760000|2022-06-14 09:26:00|9467.3|9467.3|9464.65|9464.65|9467.3|9467.3|9464.65|9464.65|0
1655198780000|2022-06-14 09:26:20|9464.91|9464.91|9465.05|9465.05|9465.05|9465.05|9464.91|9464.91|0
1655198790000|2022-06-14 09:26:30|9464.73|9464.73|9460.91|9460.91|9464.73|9464.73|9460.91|9460.91|0
1655198800000|2022-06-14 09:26:40|9458.68|9458.68|9455.63|9455.63|9458.68|9458.68|9455.26|9455.26|0
1655198810000|2022-06-14 09:26:50|9456.15|9456.15|9456.15|9456.15|9456.15|9456.15|9456.15|9456.15|0
1655198820000|2022-06-14 09:27:00|9455.49|9455.49|9455.1|9455.1|9455.49|9455.49|9455.1|9455.1|0
1655198830000|2022-06-14 09:27:10|9455.32|9455.32|9455.06|9455.06|9455.32|9455.32|9455.06|9455.06|0
1655198850000|2022-06-14 09:27:30|9455|9455|9454.9|9454.9|9455|9455|9454.9|9454.9|0
1655198860000|2022-06-14 09:27:40|9454.75|9454.75|9454.75|9454.75|9454.75|9454.75|9454.75|9454.75|0
1655198880000|2022-06-14 09:28:00|9452.4|9452.4|9452.4|9452.4|9452.4|9452.4|9452.4|9452.4|0
1655198910000|2022-06-14 09:28:30|9451.92|9451.92|9451.6|9451.6|9451.92|9451.92|9451.6|9451.6|0
1655198920000|2022-06-14 09:28:40|9451.78|9451.78|9451.78|9451.78|9451.78|9451.78|9451.78|9451.78|0
1655198930000|2022-06-14 09:28:50|9454.12|9454.12|9453.82|9453.82|9454.12|9454.12|9453.82|9453.82|0
1655198940000|2022-06-14 09:29:00|9453.7|9453.7|9454.01|9454.01|9454.03|9454.03|9453.7|9453.7|0
1655198950000|2022-06-14 09:29:10|9453.95|9453.95|9454.38|9454.38|9454.38|9454.38|9453.95|9453.95|0
1655198960000|2022-06-14 09:29:20|9454.91|9454.91|9454.91|9454.91|9454.91|9454.91|9454.91|9454.91|0
1655198970000|2022-06-14 09:29:30|9455.28|9455.28|9455.84|9455.84|9455.96|9455.96|9455.28|9455.28|0
1655198980000|2022-06-14 09:29:40|9455.77|9455.77|9455.78|9455.78|9455.9|9455.9|9455.57|9455.57|0
1655198990000|2022-06-14 09:29:50|9455.34|9455.34|9455.34|9455.34|9455.34|9455.34|9455.34|9455.34|0
1655199000000|2022-06-14 09:30:00|9456|9456|9455.46|9455.46|9457.19|9457.19|9455.46|9455.46|0
1655199020000|2022-06-14 09:30:20|9454.81|9454.81|9454.81|9454.81|9454.81|9454.81|9454.81|9454.81|0
1655199030000|2022-06-14 09:30:30|9454.67|9454.67|9454.32|9454.32|9454.67|9454.67|9454.32|9454.32|0
1655199040000|2022-06-14 09:30:40|9455.92|9455.92|9455.49|9455.49|9456.34|9456.34|9455.49|9455.49|0
1655199050000|2022-06-14 09:30:50|9455.36|9455.36|9454.85|9454.85|9455.36|9455.36|9454.85|9454.85|0
1655199060000|2022-06-14 09:31:00|9454.5|9454.5|9454.5|9454.5|9454.5|9454.5|9454.5|9454.5|0
1655199070000|2022-06-14 09:31:10|9454.27|9454.27|9454.27|9454.27|9454.27|9454.27|9454.27|9454.27|0
1655199080000|2022-06-14 09:31:20|9454.12|9454.12|9453.88|9453.88|9454.12|9454.12|9453.88|9453.88|0
1655199090000|2022-06-14 09:31:30|9454.05|9454.05|9454.05|9454.05|9454.05|9454.05|9454.05|9454.05|0
1655199100000|2022-06-14 09:31:40|9454.83|9454.83|9455.77|9455.77|9455.93|9455.93|9454.83|9454.83|0
1655199110000|2022-06-14 09:31:50|9455.93|9455.93|9455.93|9455.93|9455.93|9455.93|9455.93|9455.93|0
1655199120000|2022-06-14 09:32:00|9456.1|9456.1|9456.1|9456.1|9456.1|9456.1|9456.1|9456.1|0
1655199130000|2022-06-14 09:32:10|9456.47|9456.47|9455.6|9455.6|9456.47|9456.47|9455.6|9455.6|0
1655199140000|2022-06-14 09:32:20|9455.67|9455.67|9457.33|9457.33|9457.82|9457.82|9455.67|9455.67|0
1655199150000|2022-06-14 09:32:30|9457.55|9457.55|9457.55|9457.55|9457.55|9457.55|9457.55|9457.55|0
1655199170000|2022-06-14 09:32:50|9457.72|9457.72|9457.89|9457.89|9457.89|9457.89|9457.72|9457.72|0
1655199180000|2022-06-14 09:33:00|9458.67|9458.67|9461.89|9461.89|9461.89|9461.89|9458.67|9458.67|0
1655199190000|2022-06-14 09:33:10|9461.98|9461.98|9462.48|9462.48|9462.48|9462.48|9461.98|9461.98|0
1655199200000|2022-06-14 09:33:20|9462.29|9462.29|9462.49|9462.49|9462.49|9462.49|9461.49|9461.49|0
1655199210000|2022-06-14 09:33:30|9462.92|9462.92|9462.92|9462.92|9462.92|9462.92|9462.92|9462.92|0
1655199230000|2022-06-14 09:33:50|9462.43|9462.43|9462.3|9462.3|9462.43|9462.43|9462.3|9462.3|0
1655199240000|2022-06-14 09:34:00|9463.08|9463.08|9460.22|9460.22|9463.08|9463.08|9460.22|9460.22|0
1655199260000|2022-06-14 09:34:20|9460.41|9460.41|9459.47|9459.47|9460.41|9460.41|9459.47|9459.47|0
1655199280000|2022-06-14 09:34:40|9459.24|9459.24|9459.7|9459.7|9459.7|9459.7|9459.24|9459.24|0
1655199290000|2022-06-14 09:34:50|9459.84|9459.84|9459.84|9459.84|9459.84|9459.84|9459.84|9459.84|0
1655199310000|2022-06-14 09:35:10|9458.99|9458.99|9458.99|9458.99|9458.99|9458.99|9458.99|9458.99|0
1655199320000|2022-06-14 09:35:20|9459.77|9459.77|9459.77|9459.77|9459.77|9459.77|9459.77|9459.77|0
1655199330000|2022-06-14 09:35:30|9458.91|9458.91|9457.28|9457.28|9458.91|9458.91|9457.28|9457.28|0
1655199340000|2022-06-14 09:35:40|9458.02|9458.02|9458.02|9458.02|9458.02|9458.02|9458.02|9458.02|0
1655199350000|2022-06-14 09:35:50|9457.85|9457.85|9459.45|9459.45|9459.9|9459.9|9457.85|9457.85|0
1655199360000|2022-06-14 09:36:00|9459.29|9459.29|9461.4|9461.4|9461.4|9461.4|9459.29|9459.29|0
1655199370000|2022-06-14 09:36:10|9461.72|9461.72|9461.46|9461.46|9461.72|9461.72|9461.46|9461.46|0
1655199390000|2022-06-14 09:36:30|9461.92|9461.92|9461.46|9461.46|9461.92|9461.92|9461.46|9461.46|0
1655199400000|2022-06-14 09:36:40|9462.24|9462.24|9462.24|9462.24|9462.24|9462.24|9462.24|9462.24|0
1655199410000|2022-06-14 09:36:50|9463.09|9463.09|9463.54|9463.54|9463.54|9463.54|9463.09|9463.09|0
1655199440000|2022-06-14 09:37:20|9463.36|9463.36|9463.21|9463.21|9463.36|9463.36|9463.08|9463.08|0
1655199450000|2022-06-14 09:37:30|9462.77|9462.77|9462.77|9462.77|9462.77|9462.77|9462.77|9462.77|0
1655199460000|2022-06-14 09:37:40|9463.22|9463.22|9463.44|9463.44|9463.44|9463.44|9463.22|9463.22|0
1655199490000|2022-06-14 09:38:10|9463.36|9463.36|9463.36|9463.36|9463.36|9463.36|9463.36|9463.36|0
1655199500000|2022-06-14 09:38:20|9462.87|9462.87|9462.28|9462.28|9463.15|9463.15|9462.28|9462.28|0
1655199520000|2022-06-14 09:38:40|9462.12|9462.12|9462.01|9462.01|9462.12|9462.12|9462.01|9462.01|0
1655199530000|2022-06-14 09:38:50|9462.45|9462.45|9462.53|9462.53|9462.53|9462.53|9462.45|9462.45|0
1655199540000|2022-06-14 09:39:00|9463.4|9463.4|9463.75|9463.75|9463.75|9463.75|9463.4|9463.4|0
1655199550000|2022-06-14 09:39:10|9464.21|9464.21|9464.21|9464.21|9464.21|9464.21|9464.21|9464.21|0
1655199590000|2022-06-14 09:39:50|9463.98|9463.98|9463.27|9463.27|9463.98|9463.98|9463.27|9463.27|0
1655199600000|2022-06-14 09:40:00|9462.49|9462.49|9462|9462|9462.49|9462.49|9462|9462|0
1655199620000|2022-06-14 09:40:20|9461.63|9461.63|9462.06|9462.06|9462.06|9462.06|9461.63|9461.63|0
1655199640000|2022-06-14 09:40:40|9461.19|9461.19|9461.53|9461.53|9461.53|9461.53|9461.19|9461.19|0
1655199650000|2022-06-14 09:40:50|9461.59|9461.59|9461.59|9461.59|9461.59|9461.59|9461.59|9461.59|0
1655199660000|2022-06-14 09:41:00|9461.75|9461.75|9461.75|9461.75|9461.75|9461.75|9461.75|9461.75|0
1655199670000|2022-06-14 09:41:10|9461.89|9461.89|9461.96|9461.96|9461.96|9461.96|9461.89|9461.89|0
1655199690000|2022-06-14 09:41:30|9462.74|9462.74|9462.74|9462.74|9462.74|9462.74|9462.74|9462.74|0
1655199710000|2022-06-14 09:41:50|9463.18|9463.18|9463.75|9463.75|9463.84|9463.84|9463.18|9463.18|0
1655199720000|2022-06-14 09:42:00|9463.94|9463.94|9463.94|9463.94|9463.94|9463.94|9463.94|9463.94|0
1655199740000|2022-06-14 09:42:20|9463.71|9463.71|9463.71|9463.71|9463.71|9463.71|9463.71|9463.71|0
1655199750000|2022-06-14 09:42:30|9463.52|9463.52|9463.52|9463.52|9463.52|9463.52|9463.52|9463.52|0
1655199780000|2022-06-14 09:43:00|9463.33|9463.33|9463.33|9463.33|9463.33|9463.33|9463.33|9463.33|0
1655199790000|2022-06-14 09:43:10|9463.52|9463.52|9463.69|9463.69|9463.69|9463.69|9463.52|9463.52|0
1655199810000|2022-06-14 09:43:30|9463.26|9463.26|9463.26|9463.26|9463.26|9463.26|9463.26|9463.26|0
1655199820000|2022-06-14 09:43:40|9463.1|9463.1|9463.1|9463.1|9463.1|9463.1|9463.1|9463.1|0
1655199840000|2022-06-14 09:44:00|9462.95|9462.95|9463.27|9463.27|9463.27|9463.27|9462.95|9462.95|0
1655199850000|2022-06-14 09:44:10|9462.92|9462.92|9463.94|9463.94|9464.1|9464.1|9462.92|9462.92|0
1655199860000|2022-06-14 09:44:20|9463.71|9463.71|9463.49|9463.49|9463.71|9463.71|9463.49|9463.49|0
1655199870000|2022-06-14 09:44:30|9463.31|9463.31|9462.53|9462.53|9463.31|9463.31|9462.53|9462.53|0
1655199880000|2022-06-14 09:44:40|9462.6|9462.6|9462.6|9462.6|9462.6|9462.6|9462.6|9462.6|0
1655199890000|2022-06-14 09:44:50|9461.81|9461.81|9461.81|9461.81|9461.81|9461.81|9461.81|9461.81|0
1655199900000|2022-06-14 09:45:00|9462.01|9462.01|9461.82|9461.82|9462.01|9462.01|9461.82|9461.82|0
1655199910000|2022-06-14 09:45:10|9462.81|9462.81|9462.81|9462.81|9462.81|9462.81|9462.81|9462.81|0
1655199920000|2022-06-14 09:45:20|9462.37|9462.37|9462.37|9462.37|9462.37|9462.37|9462.37|9462.37|0
1655199930000|2022-06-14 09:45:30|9461.59|9461.59|9461.59|9461.59|9461.59|9461.59|9461.59|9461.59|0
1655199940000|2022-06-14 09:45:40|9461.37|9461.37|9461.52|9461.52|9461.52|9461.52|9461.37|9461.37|0
1655199950000|2022-06-14 09:45:50|9461.64|9461.64|9461.64|9461.64|9461.64|9461.64|9461.64|9461.64|0
1655199970000|2022-06-14 09:46:10|9462.07|9462.07|9461.4|9461.4|9462.07|9462.07|9461.4|9461.4|0
1655199980000|2022-06-14 09:46:20|9460.94|9460.94|9460.74|9460.74|9460.94|9460.94|9460.74|9460.74|0
1655199990000|2022-06-14 09:46:30|9461.08|9461.08|9461.08|9461.08|9461.08|9461.08|9461.08|9461.08|0
1655200000000|2022-06-14 09:46:40|9460.4|9460.4|9459.74|9459.74|9460.4|9460.4|9459.74|9459.74|0
1655200010000|2022-06-14 09:46:50|9459.49|9459.49|9459.44|9459.44|9459.49|9459.49|9459.44|9459.44|0
1655200030000|2022-06-14 09:47:10|9459.35|9459.35|9459.35|9459.35|9459.35|9459.35|9459.35|9459.35|0
1655200050000|2022-06-14 09:47:30|9458.48|9458.48|9458.48|9458.48|9458.48|9458.48|9458.48|9458.48|0
1655200060000|2022-06-14 09:47:40|9457.7|9457.7|9454.62|9454.62|9457.7|9457.7|9454.62|9454.62|0
1655200070000|2022-06-14 09:47:50|9454.25|9454.25|9454.25|9454.25|9454.25|9454.25|9454.25|9454.25|0
1655200080000|2022-06-14 09:48:00|9454.41|9454.41|9454.41|9454.41|9454.41|9454.41|9454.41|9454.41|0
1655200090000|2022-06-14 09:48:10|9453.26|9453.26|9453.26|9453.26|9453.26|9453.26|9453.26|9453.26|0
1655200100000|2022-06-14 09:48:20|9453.43|9453.43|9453.46|9453.46|9453.55|9453.55|9453.43|9453.43|0
1655200110000|2022-06-14 09:48:30|9453.92|9453.92|9454.85|9454.85|9454.85|9454.85|9453.92|9453.92|0
1655200120000|2022-06-14 09:48:40|9454.07|9454.07|9454.07|9454.07|9454.07|9454.07|9454.07|9454.07|0
1655200130000|2022-06-14 09:48:50|9453.64|9453.64|9453.64|9453.64|9453.64|9453.64|9453.64|9453.64|0
1655200140000|2022-06-14 09:49:00|9453.84|9453.84|9454.1|9454.1|9454.1|9454.1|9453.84|9453.84|0
1655200150000|2022-06-14 09:49:10|9453.92|9453.92|9453.92|9453.92|9453.92|9453.92|9453.92|9453.92|0
1655200160000|2022-06-14 09:49:20|9454.14|9454.14|9454.14|9454.14|9454.14|9454.14|9454.14|9454.14|0
1655200170000|2022-06-14 09:49:30|9454.88|9454.88|9454.88|9454.88|9454.88|9454.88|9454.88|9454.88|0
1655200180000|2022-06-14 09:49:40|9454.41|9454.41|9454.78|9454.78|9454.78|9454.78|9454.06|9454.06|0
1655200190000|2022-06-14 09:49:50|9455.56|9455.56|9455.33|9455.33|9455.56|9455.56|9455.33|9455.33|0
1655200220000|2022-06-14 09:50:20|9455.46|9455.46|9455.03|9455.03|9455.46|9455.46|9454.86|9454.86|0
1655200230000|2022-06-14 09:50:30|9454.25|9454.25|9453.47|9453.47|9454.25|9454.25|9453.47|9453.47|0
1655200240000|2022-06-14 09:50:40|9453.03|9453.03|9453.03|9453.03|9453.03|9453.03|9453.03|9453.03|0
1655200270000|2022-06-14 09:51:10|9453.26|9453.26|9453.26|9453.26|9453.26|9453.26|9453.26|9453.26|0
1655200280000|2022-06-14 09:51:20|9452.91|9452.91|9452.91|9452.91|9452.91|9452.91|9452.91|9452.91|0
1655200290000|2022-06-14 09:51:30|9452.47|9452.47|9452.47|9452.47|9452.47|9452.47|9452.47|9452.47|0
1655200300000|2022-06-14 09:51:40|9451.62|9451.62|9452.47|9452.47|9452.47|9452.47|9451.62|9451.62|0
1655200310000|2022-06-14 09:51:50|9452.04|9452.04|9452.04|9452.04|9452.04|9452.04|9452.04|9452.04|0
1655200350000|2022-06-14 09:52:30|9451.91|9451.91|9451.91|9451.91|9451.91|9451.91|9451.91|9451.91|0
1655200360000|2022-06-14 09:52:40|9451.43|9451.43|9451.43|9451.43|9451.43|9451.43|9451.43|9451.43|0
1655200380000|2022-06-14 09:53:00|9451.52|9451.52|9452.02|9452.02|9452.02|9452.02|9451.52|9451.52|0
1655200400000|2022-06-14 09:53:20|9452.45|9452.45|9452.45|9452.45|9452.45|9452.45|9452.45|9452.45|0
1655200430000|2022-06-14 09:53:50|9452.02|9452.02|9451.73|9451.73|9452.17|9452.17|9451.73|9451.73|0
1655200440000|2022-06-14 09:54:00|9452.06|9452.06|9452.01|9452.01|9452.06|9452.06|9452.01|9452.01|0
1655200450000|2022-06-14 09:54:10|9452.79|9452.79|9452.67|9452.67|9452.82|9452.82|9452.64|9452.64|0
1655200460000|2022-06-14 09:54:20|9452.82|9452.82|9452.82|9452.82|9452.82|9452.82|9452.82|9452.82|0
1655200470000|2022-06-14 09:54:30|9453.04|9453.04|9453.37|9453.37|9453.37|9453.37|9453.04|9453.04|0
1655200480000|2022-06-14 09:54:40|9453.59|9453.59|9452.74|9452.74|9453.59|9453.59|9452.74|9452.74|0
1655200490000|2022-06-14 09:54:50|9452.97|9452.97|9452.97|9452.97|9452.97|9452.97|9452.97|9452.97|0
1655200500000|2022-06-14 09:55:00|9453.2|9453.2|9453.2|9453.2|9453.2|9453.2|9453.2|9453.2|0
1655200510000|2022-06-14 09:55:10|9452.67|9452.67|9452.51|9452.51|9452.67|9452.67|9451.73|9451.73|0
1655200530000|2022-06-14 09:55:30|9453.3|9453.3|9453.12|9453.12|9453.3|9453.3|9453.12|9453.12|0
1655200550000|2022-06-14 09:55:50|9452.8|9452.8|9452.93|9452.93|9452.93|9452.93|9452.36|9452.36|0
1655200560000|2022-06-14 09:56:00|9453.05|9453.05|9453.31|9453.31|9453.31|9453.31|9452.88|9452.88|0
1655200580000|2022-06-14 09:56:20|9453.13|9453.13|9453.32|9453.32|9453.32|9453.32|9453.13|9453.13|0
1655200590000|2022-06-14 09:56:30|9453.54|9453.54|9453.54|9453.54|9454.32|9454.32|9453.54|9453.54|0
1655200600000|2022-06-14 09:56:40|9453.47|9453.47|9453.38|9453.38|9453.47|9453.47|9453.38|9453.38|0
1655200610000|2022-06-14 09:56:50|9453.22|9453.22|9453.22|9453.22|9453.22|9453.22|9453.22|9453.22|0
1655200620000|2022-06-14 09:57:00|9452.77|9452.77|9452.99|9452.99|9452.99|9452.99|9452.54|9452.54|0
1655200630000|2022-06-14 09:57:10|9452.85|9452.85|9452.85|9452.85|9452.85|9452.85|9452.85|9452.85|0
1655200640000|2022-06-14 09:57:20|9452.68|9452.68|9452.68|9452.68|9452.68|9452.68|9452.68|9452.68|0
1655200650000|2022-06-14 09:57:30|9452.16|9452.16|9447.51|9447.51|9452.16|9452.16|9447.51|9447.51|0
1655200660000|2022-06-14 09:57:40|9447.12|9447.12|9447.12|9447.12|9447.12|9447.12|9447.12|9447.12|0
1655200670000|2022-06-14 09:57:50|9447.48|9447.48|9447.48|9447.48|9447.48|9447.48|9447.48|9447.48|0
1655200690000|2022-06-14 09:58:10|9446.79|9446.79|9446.79|9446.79|9446.79|9446.79|9446.79|9446.79|0
1655200700000|2022-06-14 09:58:20|9446.97|9446.97|9447.14|9447.14|9447.14|9447.14|9446.97|9446.97|0
1655200710000|2022-06-14 09:58:30|9447.05|9447.05|9447.05|9447.05|9447.05|9447.05|9447.05|9447.05|0
1655200720000|2022-06-14 09:58:40|9446.44|9446.44|9446.25|9446.25|9446.44|9446.44|9445.77|9445.77|0
1655200760000|2022-06-14 09:59:20|9446.68|9446.68|9447.56|9447.56|9447.56|9447.56|9446.68|9446.68|0
1655200800000|2022-06-14 10:00:00|9448|9448|9446.81|9446.81|9448|9448|9446.81|9446.81|0
1655200810000|2022-06-14 10:00:10|9446.46|9446.46|9446|9446|9446.46|9446.46|9446|9446|0
1655200820000|2022-06-14 10:00:20|9446.18|9446.18|9446.18|9446.18|9446.18|9446.18|9446.18|9446.18|0
1655200830000|2022-06-14 10:00:30|9445.81|9445.81|9446.06|9446.06|9446.06|9446.06|9445.81|9445.81|0
1655200840000|2022-06-14 10:00:40|9445.27|9445.27|9444.49|9444.49|9445.27|9445.27|9444.49|9444.49|0
1655200850000|2022-06-14 10:00:50|9445.27|9445.27|9445.27|9445.27|9445.27|9445.27|9445.27|9445.27|0
1655200860000|2022-06-14 10:01:00|9444.84|9444.84|9444.84|9444.84|9444.84|9444.84|9444.84|9444.84|0
1655200870000|2022-06-14 10:01:10|9444.66|9444.66|9442.01|9442.01|9444.66|9444.66|9442.01|9442.01|0
1655200880000|2022-06-14 10:01:20|9441.23|9441.23|9439.87|9439.87|9441.23|9441.23|9439.09|9439.09|0
1655200890000|2022-06-14 10:01:30|9440.28|9440.28|9440.36|9440.36|9440.36|9440.36|9440.28|9440.28|0
1655200900000|2022-06-14 10:01:40|9441.92|9441.92|9441.28|9441.28|9441.92|9441.92|9441.28|9441.28|0
1655200910000|2022-06-14 10:01:50|9440.9|9440.9|9440.64|9440.64|9440.9|9440.9|9440.64|9440.64|0
1655200920000|2022-06-14 10:02:00|9439.08|9439.08|9438.64|9438.64|9439.08|9439.08|9438.64|9438.64|0
1655200930000|2022-06-14 10:02:10|9438.21|9438.21|9438.21|9438.21|9438.21|9438.21|9438.21|9438.21|0
1655200940000|2022-06-14 10:02:20|9437.78|9437.78|9437.78|9437.78|9437.78|9437.78|9437.78|9437.78|0
1655200950000|2022-06-14 10:02:30|9436.22|9436.22|9434.39|9434.39|9436.22|9436.22|9434.39|9434.39|0
1655200960000|2022-06-14 10:02:40|9434.19|9434.19|9431.64|9431.64|9434.19|9434.19|9431.64|9431.64|0
1655200970000|2022-06-14 10:02:50|9433.21|9433.21|9433.21|9433.21|9433.21|9433.21|9433.21|9433.21|0
1655200980000|2022-06-14 10:03:00|9433.99|9433.99|9433.99|9433.99|9433.99|9433.99|9433.99|9433.99|0
1655200990000|2022-06-14 10:03:10|9434.77|9434.77|9433.33|9433.33|9434.89|9434.89|9433.33|9433.33|0
1655201000000|2022-06-14 10:03:20|9434.11|9434.11|9431.31|9431.31|9434.11|9434.11|9431.31|9431.31|0
1655201010000|2022-06-14 10:03:30|9432.09|9432.09|9432.61|9432.61|9432.61|9432.61|9431.95|9431.95|0
1655201020000|2022-06-14 10:03:40|9432.24|9432.24|9429.9|9429.9|9432.24|9432.24|9429.9|9429.9|0
1655201030000|2022-06-14 10:03:50|9429.53|9429.53|9425.59|9425.59|9429.53|9429.53|9425.59|9425.59|0
1655201040000|2022-06-14 10:04:00|9425.37|9425.37|9425.37|9425.37|9425.37|9425.37|9425.37|9425.37|0
1655201050000|2022-06-14 10:04:10|9425.53|9425.53|9425.53|9425.53|9425.53|9425.53|9425.53|9425.53|0
1655201060000|2022-06-14 10:04:20|9425.96|9425.96|9425.29|9425.29|9425.96|9425.96|9425.29|9425.29|0
1655201070000|2022-06-14 10:04:30|9425.06|9425.06|9425.43|9425.43|9425.43|9425.43|9425.06|9425.06|0
1655201080000|2022-06-14 10:04:40|9425.56|9425.56|9425.56|9425.56|9425.56|9425.56|9425.56|9425.56|0
1655201090000|2022-06-14 10:04:50|9425.48|9425.48|9425.36|9425.36|9425.48|9425.48|9425.36|9425.36|0
1655201100000|2022-06-14 10:05:00|9425.22|9425.22|9425.22|9425.22|9425.22|9425.22|9425.22|9425.22|0
1655201110000|2022-06-14 10:05:10|9422.1|9422.1|9422.1|9422.1|9422.1|9422.1|9421.31|9421.31|0
1655201120000|2022-06-14 10:05:20|9421.67|9421.67|9422.33|9422.33|9422.33|9422.33|9421.67|9421.67|0
1655201130000|2022-06-14 10:05:30|9422.26|9422.26|9422.26|9422.26|9422.26|9422.26|9422.26|9422.26|0
1655201140000|2022-06-14 10:05:40|9422.07|9422.07|9419.09|9419.09|9422.07|9422.07|9418.97|9418.97|0
1655201150000|2022-06-14 10:05:50|9420.08|9420.08|9420.08|9420.08|9420.08|9420.08|9420.08|9420.08|0
1655201170000|2022-06-14 10:06:10|9419.98|9419.98|9419.98|9419.98|9419.98|9419.98|9419.98|9419.98|0
1655201180000|2022-06-14 10:06:20|9420.44|9420.44|9417.86|9417.86|9420.44|9420.44|9417.86|9417.86|0
1655201190000|2022-06-14 10:06:30|9418.65|9418.65|9418.65|9418.65|9418.65|9418.65|9418.65|9418.65|0
1655201200000|2022-06-14 10:06:40|9418.55|9418.55|9418.28|9418.28|9418.55|9418.55|9418.28|9418.28|0
1655201230000|2022-06-14 10:07:10|9418.65|9418.65|9417.78|9417.78|9418.65|9418.65|9417.78|9417.78|0
1655201240000|2022-06-14 10:07:20|9416.93|9416.93|9415.44|9415.44|9416.93|9416.93|9415.36|9415.36|0
1655201260000|2022-06-14 10:07:40|9415.86|9415.86|9415.86|9415.86|9415.86|9415.86|9415.86|9415.86|0
1655201270000|2022-06-14 10:07:50|9416.55|9416.55|9416.55|9416.55|9416.55|9416.55|9416.55|9416.55|0
1655201280000|2022-06-14 10:08:00|9418.11|9418.11|9417.09|9417.09|9418.66|9418.66|9417.09|9417.09|0
1655201290000|2022-06-14 10:08:10|9417.53|9417.53|9416.63|9416.63|9417.53|9417.53|9416.63|9416.63|0
1655201300000|2022-06-14 10:08:20|9416.86|9416.86|9416.86|9416.86|9416.86|9416.86|9416.86|9416.86|0
1655201310000|2022-06-14 10:08:30|9416.07|9416.07|9415.01|9415.01|9416.07|9416.07|9414.88|9414.88|0
1655201320000|2022-06-14 10:08:40|9415.08|9415.08|9414.62|9414.62|9415.63|9415.63|9414.62|9414.62|0
1655201330000|2022-06-14 10:08:50|9414.26|9414.26|9412.62|9412.62|9414.26|9414.26|9412.62|9412.62|0
1655201340000|2022-06-14 10:09:00|9412.39|9412.39|9412.53|9412.53|9412.53|9412.53|9412.09|9412.09|0
1655201360000|2022-06-14 10:09:20|9412.43|9412.43|9410.06|9410.06|9412.43|9412.43|9410.06|9410.06|0
1655201390000|2022-06-14 10:09:50|9410.49|9410.49|9409.81|9409.81|9411.02|9411.02|9409.81|9409.81|0
1655201400000|2022-06-14 10:10:00|9409.37|9409.37|9409.37|9409.37|9409.37|9409.37|9409.37|9409.37|0
1655201410000|2022-06-14 10:10:10|9409.59|9409.59|9409.59|9409.59|9409.59|9409.59|9409.59|9409.59|0
1655201420000|2022-06-14 10:10:20|9409.47|9409.47|9409.47|9409.47|9409.47|9409.47|9409.47|9409.47|0
1655201430000|2022-06-14 10:10:30|9410|9410|9410|9410|9410|9410|9410|9410|0
1655201440000|2022-06-14 10:10:40|9412.34|9412.34|9411.63|9411.63|9412.34|9412.34|9411.63|9411.63|0
1655201470000|2022-06-14 10:11:10|9411.46|9411.46|9411.46|9411.46|9411.46|9411.46|9411.46|9411.46|0
1655201510000|2022-06-14 10:11:50|9410.61|9410.61|9410.61|9410.61|9410.61|9410.61|9410.61|9410.61|0
1655201540000|2022-06-14 10:12:20|9410.17|9410.17|9409.28|9409.28|9410.17|9410.17|9409.28|9409.28|0
1655201550000|2022-06-14 10:12:30|9408.82|9408.82|9409.05|9409.05|9409.05|9409.05|9408.82|9408.82|0
1655201560000|2022-06-14 10:12:40|9408.89|9408.89|9408.7|9408.7|9408.89|9408.89|9408.38|9408.38|0
1655201570000|2022-06-14 10:12:50|9408.92|9408.92|9408.92|9408.92|9408.92|9408.92|9408.92|9408.92|0
1655201580000|2022-06-14 10:13:00|9409.1|9409.1|9409.47|9409.47|9409.47|9409.47|9409.1|9409.1|0
1655201590000|2022-06-14 10:13:10|9409.64|9409.64|9409.64|9409.64|9409.64|9409.64|9409.64|9409.64|0
1655201600000|2022-06-14 10:13:20|9409.28|9409.28|9405.02|9405.02|9409.28|9409.28|9405.02|9405.02|0
1655201630000|2022-06-14 10:13:50|9404.66|9404.66|9404.31|9404.31|9404.66|9404.66|9403.81|9403.81|0
1655201640000|2022-06-14 10:14:00|9404.66|9404.66|9404.78|9404.78|9404.78|9404.78|9403.99|9403.99|0
1655201650000|2022-06-14 10:14:10|9405|9405|9405|9405|9405|9405|9405|9405|0
1655201670000|2022-06-14 10:14:30|9404.95|9404.95|9404.95|9404.95|9404.95|9404.95|9404.95|9404.95|0
1655201680000|2022-06-14 10:14:40|9404.85|9404.85|9405.05|9405.05|9405.05|9405.05|9404.85|9404.85|0
1655201690000|2022-06-14 10:14:50|9405.1|9405.1|9404.95|9404.95|9405.1|9405.1|9404.95|9404.95|0
1655201700000|2022-06-14 10:15:00|9404.7|9404.7|9404.7|9404.7|9404.7|9404.7|9404.7|9404.7|0
1655201710000|2022-06-14 10:15:10|9406.26|9406.26|9406.48|9406.48|9406.48|9406.48|9406.26|9406.26|0
1655201730000|2022-06-14 10:15:30|9406.23|9406.23|9405.66|9405.66|9406.26|9406.26|9405.66|9405.66|0
1655201740000|2022-06-14 10:15:40|9405.73|9405.73|9405.73|9405.73|9405.73|9405.73|9405.73|9405.73|0
1655201760000|2022-06-14 10:16:00|9405.63|9405.63|9405.88|9405.88|9405.88|9405.88|9405.63|9405.63|0
1655201780000|2022-06-14 10:16:20|9404.19|9404.19|9403.79|9403.79|9404.19|9404.19|9403.79|9403.79|0
1655201790000|2022-06-14 10:16:30|9403.62|9403.62|9402.84|9402.84|9403.62|9403.62|9402.84|9402.84|0
1655201800000|2022-06-14 10:16:40|9403.13|9403.13|9402.93|9402.93|9403.13|9403.13|9402.93|9402.93|0
1655201810000|2022-06-14 10:16:50|9403.18|9403.18|9403.18|9403.18|9403.18|9403.18|9403.18|9403.18|0
1655201820000|2022-06-14 10:17:00|9404.29|9404.29|9403.85|9403.85|9404.29|9404.29|9403.07|9403.07|0
1655201830000|2022-06-14 10:17:10|9404.02|9404.02|9404.02|9404.02|9404.02|9404.02|9404.02|9404.02|0
1655201840000|2022-06-14 10:17:20|9404.25|9404.25|9404.34|9404.34|9404.48|9404.48|9404.25|9404.25|0
1655201880000|2022-06-14 10:18:00|9404.51|9404.51|9404.08|9404.08|9404.51|9404.51|9404.08|9404.08|0
1655201890000|2022-06-14 10:18:10|9403.83|9403.83|9403.29|9403.29|9403.95|9403.95|9403.29|9403.29|0
1655201900000|2022-06-14 10:18:20|9403.42|9403.42|9403.42|9403.42|9403.42|9403.42|9403.42|9403.42|0
1655201920000|2022-06-14 10:18:40|9403.17|9403.17|9403.17|9403.17|9403.17|9403.17|9403.17|9403.17|0
1655201930000|2022-06-14 10:18:50|9402.51|9402.51|9402.51|9402.51|9402.51|9402.51|9402.51|9402.51|0
1655201940000|2022-06-14 10:19:00|9402.19|9402.19|9403.04|9403.04|9403.04|9403.04|9402.19|9402.19|0
1655201950000|2022-06-14 10:19:10|9403.48|9403.48|9403.73|9403.73|9403.73|9403.73|9403.48|9403.48|0
1655201970000|2022-06-14 10:19:30|9404.17|9404.17|9403.26|9403.26|9404.17|9404.17|9403.26|9403.26|0
1655201980000|2022-06-14 10:19:40|9402.4|9402.4|9402.4|9402.4|9402.4|9402.4|9402.4|9402.4|0
1655201990000|2022-06-14 10:19:50|9402.18|9402.18|9401.95|9401.95|9402.18|9402.18|9401.95|9401.95|0
1655202000000|2022-06-14 10:20:00|9401.77|9401.77|9401.77|9401.77|9401.77|9401.77|9401.77|9401.77|0
1655202030000|2022-06-14 10:20:30|9402.21|9402.21|9402.12|9402.12|9402.21|9402.21|9402.12|9402.12|0
1655202050000|2022-06-14 10:20:50|9402.45|9402.45|9402.78|9402.78|9402.78|9402.78|9402.45|9402.45|0
1655202070000|2022-06-14 10:21:10|9403.23|9403.23|9403.01|9403.01|9403.23|9403.23|9403.01|9403.01|0
1655202080000|2022-06-14 10:21:20|9402.58|9402.58|9402.58|9402.58|9402.58|9402.58|9402.58|9402.58|0
1655202090000|2022-06-14 10:21:30|9402.41|9402.41|9401.03|9401.03|9402.41|9402.41|9401.03|9401.03|0
1655202110000|2022-06-14 10:21:50|9400.67|9400.67|9399.71|9399.71|9400.67|9400.67|9399.71|9399.71|0
1655202120000|2022-06-14 10:22:00|9399.55|9399.55|9399.55|9399.55|9399.55|9399.55|9399.55|9399.55|0
1655202130000|2022-06-14 10:22:10|9398.86|9398.86|9398.86|9398.86|9398.86|9398.86|9398.86|9398.86|0
1655202140000|2022-06-14 10:22:20|9398.43|9398.43|9398.43|9398.43|9398.43|9398.43|9398.43|9398.43|0
1655202150000|2022-06-14 10:22:30|9397.74|9397.74|9396.84|9396.84|9397.74|9397.74|9396.84|9396.84|0
1655202160000|2022-06-14 10:22:40|9396.36|9396.36|9396.82|9396.82|9396.82|9396.82|9396.36|9396.36|0
1655202170000|2022-06-14 10:22:50|9398.38|9398.38|9398.38|9398.38|9398.38|9398.38|9398.38|9398.38|0
1655202180000|2022-06-14 10:23:00|9398.3|9398.3|9398.3|9398.3|9398.3|9398.3|9398.3|9398.3|0
1655202190000|2022-06-14 10:23:10|9398.05|9398.05|9395.77|9395.77|9398.05|9398.05|9395.28|9395.28|0
1655202200000|2022-06-14 10:23:20|9395.67|9395.67|9391.36|9391.36|9395.67|9395.67|9391.36|9391.36|0
1655202210000|2022-06-14 10:23:30|9391.68|9391.68|9391.24|9391.24|9391.68|9391.68|9391.24|9391.24|0
1655202220000|2022-06-14 10:23:40|9392.81|9392.81|9392.81|9392.81|9392.81|9392.81|9392.81|9392.81|0
1655202230000|2022-06-14 10:23:50|9392.02|9392.02|9390.8|9390.8|9392.02|9392.02|9390.8|9390.8|0
1655202240000|2022-06-14 10:24:00|9390.99|9390.99|9390|9390|9390.99|9390.99|9388.91|9388.91|0
1655202250000|2022-06-14 10:24:10|9389.57|9389.57|9391.54|9391.54|9391.54|9391.54|9389.51|9389.51|0
1655202260000|2022-06-14 10:24:20|9391.76|9391.76|9391.54|9391.54|9391.76|9391.76|9391.54|9391.54|0
1655202270000|2022-06-14 10:24:30|9391.99|9391.99|9391.34|9391.34|9391.99|9391.99|9391.34|9391.34|0
1655202280000|2022-06-14 10:24:40|9390.98|9390.98|9390.98|9390.98|9390.98|9390.98|9390.98|9390.98|0
1655202290000|2022-06-14 10:24:50|9391.84|9391.84|9391.84|9391.84|9391.84|9391.84|9391.84|9391.84|0
1655202300000|2022-06-14 10:25:00|9393.14|9393.14|9393.6|9393.6|9393.6|9393.6|9393.14|9393.14|0
1655202310000|2022-06-14 10:25:10|9393.3|9393.3|9393.3|9393.3|9393.3|9393.3|9393.3|9393.3|0
1655202320000|2022-06-14 10:25:20|9393.99|9393.99|9393.32|9393.32|9393.99|9393.99|9393.32|9393.32|0
1655202350000|2022-06-14 10:25:50|9392.86|9392.86|9393.77|9393.77|9393.77|9393.77|9392.86|9392.86|0
1655202360000|2022-06-14 10:26:00|9394.55|9394.55|9394.55|9394.55|9394.55|9394.55|9394.55|9394.55|0
1655202370000|2022-06-14 10:26:10|9394.78|9394.78|9394.78|9394.78|9394.78|9394.78|9394.78|9394.78|0
1655202390000|2022-06-14 10:26:30|9395.01|9395.01|9394.13|9394.13|9395.01|9395.01|9394.13|9394.13|0
1655202400000|2022-06-14 10:26:40|9393.7|9393.7|9392.85|9392.85|9393.7|9393.7|9392.85|9392.85|0
1655202410000|2022-06-14 10:26:50|9392.63|9392.63|9391.23|9391.23|9393.15|9393.15|9390.52|9390.52|0
1655202420000|2022-06-14 10:27:00|9390.87|9390.87|9389.52|9389.52|9390.87|9390.87|9389.52|9389.52|0
1655202430000|2022-06-14 10:27:10|9389.98|9389.98|9389.75|9389.75|9389.98|9389.98|9389.75|9389.75|0
1655202440000|2022-06-14 10:27:20|9390.21|9390.21|9390.21|9390.21|9390.21|9390.21|9390.21|9390.21|0
1655202450000|2022-06-14 10:27:30|9390.12|9390.12|9390.47|9390.47|9390.47|9390.47|9390.12|9390.12|0
1655202460000|2022-06-14 10:27:40|9391.09|9391.09|9392.24|9392.24|9392.24|9392.24|9391.09|9391.09|0
1655202470000|2022-06-14 10:27:50|9392.41|9392.41|9392.41|9392.41|9392.41|9392.41|9392.41|9392.41|0
1655202480000|2022-06-14 10:28:00|9391.04|9391.04|9384.28|9384.28|9391.04|9391.04|9384.28|9384.28|0
1655202490000|2022-06-14 10:28:10|9384.06|9384.06|9384.06|9384.06|9384.06|9384.06|9384.06|9384.06|0
1655202500000|2022-06-14 10:28:20|9384.48|9384.48|9385.85|9385.85|9385.85|9385.85|9384.48|9384.48|0
1655202510000|2022-06-14 10:28:30|9385.95|9385.95|9386.27|9386.27|9386.27|9386.27|9385.95|9385.95|0
1655202530000|2022-06-14 10:28:50|9386.96|9386.96|9386.96|9386.96|9386.96|9386.96|9386.96|9386.96|0
1655202540000|2022-06-14 10:29:00|9386.46|9386.46|9385.33|9385.33|9386.46|9386.46|9385.11|9385.11|0
1655202550000|2022-06-14 10:29:10|9385.17|9385.17|9385.03|9385.03|9385.17|9385.17|9384.82|9384.82|0
1655202560000|2022-06-14 10:29:20|9384.83|9384.83|9384.67|9384.67|9384.83|9384.83|9384.67|9384.67|0
1655202570000|2022-06-14 10:29:30|9384.89|9384.89|9384.89|9384.89|9384.89|9384.89|9384.89|9384.89|0
1655202580000|2022-06-14 10:29:40|9386.39|9386.39|9385.48|9385.48|9386.39|9386.39|9385.48|9385.48|0
1655202590000|2022-06-14 10:29:50|9385.43|9385.43|9385.43|9385.43|9385.43|9385.43|9385.43|9385.43|0
1655202600000|2022-06-14 10:30:00|9384.64|9384.64|9384.64|9384.64|9384.64|9384.64|9384.64|9384.64|0
1655202610000|2022-06-14 10:30:10|9385.08|9385.08|9384.9|9384.9|9385.08|9385.08|9384.9|9384.9|0
1655202620000|2022-06-14 10:30:20|9384.75|9384.75|9383.88|9383.88|9384.75|9384.75|9383.88|9383.88|0
1655202630000|2022-06-14 10:30:30|9384.87|9384.87|9403.8|9403.8|9404.11|9404.11|9384.87|9384.87|0
1655202640000|2022-06-14 10:30:40|9403.88|9403.88|9404.5|9404.5|9408.6|9408.6|9403.88|9403.88|0
1655202650000|2022-06-14 10:30:50|9404.07|9404.07|9401.49|9401.49|9404.48|9404.48|9401.49|9401.49|0
1655202660000|2022-06-14 10:31:00|9400.8|9400.8|9395.47|9395.47|9400.8|9400.8|9395.47|9395.47|0
1655202670000|2022-06-14 10:31:10|9395.12|9395.12|9392.13|9392.13|9395.12|9395.12|9392.13|9392.13|0
1655202680000|2022-06-14 10:31:20|9391.68|9391.68|9394.68|9394.68|9394.68|9394.68|9391.68|9391.68|0
1655202690000|2022-06-14 10:31:30|9395.37|9395.37|9396.29|9396.29|9396.73|9396.73|9395.37|9395.37|0
1655202700000|2022-06-14 10:31:40|9396.73|9396.73|9397.32|9397.32|9398.51|9398.51|9396.73|9396.73|0
1655202720000|2022-06-14 10:32:00|9396.88|9396.88|9396.86|9396.86|9397.32|9397.32|9396.86|9396.86|0
1655202730000|2022-06-14 10:32:10|9396.51|9396.51|9396.51|9396.51|9396.51|9396.51|9396.51|9396.51|0
1655202740000|2022-06-14 10:32:20|9396.93|9396.93|9396.46|9396.46|9396.93|9396.93|9396.44|9396.44|0
1655202760000|2022-06-14 10:32:40|9396.03|9396.03|9396.03|9396.03|9396.03|9396.03|9396.03|9396.03|0
1655202780000|2022-06-14 10:33:00|9395.57|9395.57|9395.35|9395.35|9395.57|9395.57|9395.12|9395.12|0
1655202810000|2022-06-14 10:33:30|9396.13|9396.13|9395.63|9395.63|9396.13|9396.13|9395.63|9395.63|0
1655202830000|2022-06-14 10:33:50|9395.86|9395.86|9396.74|9396.74|9396.74|9396.74|9395.86|9395.86|0
1655202840000|2022-06-14 10:34:00|9396.97|9396.97|9396.74|9396.74|9396.97|9396.97|9396.74|9396.74|0
1655202850000|2022-06-14 10:34:10|9396.52|9396.52|9394.72|9394.72|9396.52|9396.52|9394.72|9394.72|0
1655202860000|2022-06-14 10:34:20|9393.94|9393.94|9393.08|9393.08|9393.94|9393.94|9393.08|9393.08|0
1655202870000|2022-06-14 10:34:30|9392.55|9392.55|9392.55|9392.55|9392.55|9392.55|9392.55|9392.55|0
1655202880000|2022-06-14 10:34:40|9391.7|9391.7|9391.7|9391.7|9391.7|9391.7|9391.7|9391.7|0
1655202890000|2022-06-14 10:34:50|9392.16|9392.16|9393.44|9393.44|9393.44|9393.44|9392.16|9392.16|0
1655202910000|2022-06-14 10:35:10|9393.56|9393.56|9393.56|9393.56|9393.56|9393.56|9393.56|9393.56|0
1655202920000|2022-06-14 10:35:20|9393.33|9393.33|9392.38|9392.38|9393.33|9393.33|9392.38|9392.38|0
1655202930000|2022-06-14 10:35:30|9392.73|9392.73|9392.73|9392.73|9392.73|9392.73|9392.73|9392.73|0
1655202950000|2022-06-14 10:35:50|9392.95|9392.95|9393.3|9393.3|9393.3|9393.3|9392.95|9392.95|0
1655202960000|2022-06-14 10:36:00|9393.67|9393.67|9393.67|9393.67|9393.67|9393.67|9393.67|9393.67|0
1655202970000|2022-06-14 10:36:10|9393.9|9393.9|9395.34|9395.34|9395.34|9395.34|9393.9|9393.9|0
1655202980000|2022-06-14 10:36:20|9395.78|9395.78|9397.15|9397.15|9397.15|9397.15|9395.78|9395.78|0
1655202990000|2022-06-14 10:36:30|9397.37|9397.37|9397.54|9397.54|9397.54|9397.54|9397.37|9397.37|0
1655203000000|2022-06-14 10:36:40|9397.31|9397.31|9398.15|9398.15|9398.15|9398.15|9397.31|9397.31|0
1655203010000|2022-06-14 10:36:50|9397.92|9397.92|9397.92|9397.92|9397.92|9397.92|9397.92|9397.92|0
1655203030000|2022-06-14 10:37:10|9397.82|9397.82|9397.82|9397.82|9397.82|9397.82|9397.82|9397.82|0
1655203040000|2022-06-14 10:37:20|9398.44|9398.44|9398.69|9398.69|9398.69|9398.69|9398.44|9398.44|0
1655203050000|2022-06-14 10:37:30|9397.91|9397.91|9397.49|9397.49|9398.06|9398.06|9397.49|9397.49|0
1655203060000|2022-06-14 10:37:40|9397.01|9397.01|9397.01|9397.01|9397.01|9397.01|9397.01|9397.01|0
1655203070000|2022-06-14 10:37:50|9396.33|9396.33|9396.08|9396.08|9396.33|9396.33|9396.08|9396.08|0
1655203080000|2022-06-14 10:38:00|9395.65|9395.65|9394.17|9394.17|9395.65|9395.65|9394.17|9394.17|0
1655203090000|2022-06-14 10:38:10|9393.85|9393.85|9394.71|9394.71|9394.71|9394.71|9393.85|9393.85|0
1655203100000|2022-06-14 10:38:20|9394.93|9394.93|9393.48|9393.48|9394.93|9394.93|9393.48|9393.48|0
1655203110000|2022-06-14 10:38:30|9393.32|9393.32|9393.32|9393.32|9393.32|9393.32|9393.32|9393.32|0
1655203120000|2022-06-14 10:38:40|9392.95|9392.95|9393.05|9393.05|9393.05|9393.05|9392.95|9392.95|0
1655203150000|2022-06-14 10:39:10|9392.18|9392.18|9392.18|9392.18|9392.18|9392.18|9392.18|9392.18|0
1655203160000|2022-06-14 10:39:20|9392.03|9392.03|9392.03|9392.03|9392.03|9392.03|9392.03|9392.03|0
1655203180000|2022-06-14 10:39:40|9392.91|9392.91|9394.05|9394.05|9394.05|9394.05|9392.91|9392.91|0
1655203190000|2022-06-14 10:39:50|9394.49|9394.49|9394.49|9394.49|9394.49|9394.49|9394.49|9394.49|0
1655203200000|2022-06-14 10:40:00|9395.15|9395.15|9395.5|9395.5|9395.73|9395.73|9395.15|9395.15|0
1655203240000|2022-06-14 10:40:40|9395.43|9395.43|9394.77|9394.77|9395.43|9395.43|9394.77|9394.77|0
1655203250000|2022-06-14 10:40:50|9394.41|9394.41|9393.13|9393.13|9394.69|9394.69|9393.13|9393.13|0
1655203270000|2022-06-14 10:41:10|9393.61|9393.61|9394.04|9394.04|9394.04|9394.04|9393.61|9393.61|0
1655203280000|2022-06-14 10:41:20|9394.4|9394.4|9394.4|9394.4|9394.4|9394.4|9394.4|9394.4|0
1655203290000|2022-06-14 10:41:30|9394.25|9394.25|9394.25|9394.25|9394.25|9394.25|9394.25|9394.25|0
1655203310000|2022-06-14 10:41:50|9394.69|9394.69|9397.17|9397.17|9397.17|9397.17|9394.69|9394.69|0
1655203330000|2022-06-14 10:42:10|9397.95|9397.95|9397.95|9397.95|9397.95|9397.95|9397.95|9397.95|0
1655203340000|2022-06-14 10:42:20|9397.28|9397.28|9397.28|9397.28|9397.28|9397.28|9397.28|9397.28|0
1655203350000|2022-06-14 10:42:30|9396.93|9396.93|9397.03|9397.03|9397.03|9397.03|9396.93|9396.93|0
1655203360000|2022-06-14 10:42:40|9396.8|9396.8|9396.8|9396.8|9396.8|9396.8|9396.8|9396.8|0
1655203370000|2022-06-14 10:42:50|9396.34|9396.34|9396.34|9396.34|9396.34|9396.34|9395.56|9395.56|0
1655203380000|2022-06-14 10:43:00|9395.98|9395.98|9397.27|9397.27|9397.44|9397.44|9395.98|9395.98|0
1655203390000|2022-06-14 10:43:10|9396.81|9396.81|9397|9397|9397.24|9397.24|9396.58|9396.58|0
1655203400000|2022-06-14 10:43:20|9396.78|9396.78|9395.12|9395.12|9396.78|9396.78|9395.12|9395.12|0
1655203410000|2022-06-14 10:43:30|9394.34|9394.34|9393.49|9393.49|9394.34|9394.34|9393.49|9393.49|0
1655203440000|2022-06-14 10:44:00|9394.17|9394.17|9395.73|9395.73|9395.73|9395.73|9394.17|9394.17|0
1655203450000|2022-06-14 10:44:10|9395.64|9395.64|9395.63|9395.63|9395.68|9395.68|9395.41|9395.41|0
1655203460000|2022-06-14 10:44:20|9395.87|9395.87|9396.1|9396.1|9396.1|9396.1|9395.87|9395.87|0
1655203470000|2022-06-14 10:44:30|9396.97|9396.97|9396.97|9396.97|9396.97|9396.97|9396.97|9396.97|0
1655203480000|2022-06-14 10:44:40|9396.74|9396.74|9396.29|9396.29|9396.74|9396.74|9396.29|9396.29|0
1655203500000|2022-06-14 10:45:00|9394.73|9394.73|9394.73|9394.73|9394.73|9394.73|9394.73|9394.73|0
1655203510000|2022-06-14 10:45:10|9395.1|9395.1|9395.3|9395.3|9395.3|9395.3|9395.1|9395.1|0
1655203520000|2022-06-14 10:45:20|9394.86|9394.86|9394.42|9394.42|9394.86|9394.86|9394.42|9394.42|0
1655203530000|2022-06-14 10:45:30|9394.49|9394.49|9394.49|9394.49|9394.49|9394.49|9394.49|9394.49|0
1655203550000|2022-06-14 10:45:50|9394.56|9394.56|9394.13|9394.13|9394.56|9394.56|9394.13|9394.13|0
1655203560000|2022-06-14 10:46:00|9393.85|9393.85|9394.21|9394.21|9395.98|9395.98|9393.85|9393.85|0
1655203580000|2022-06-14 10:46:20|9393.84|9393.84|9393.06|9393.06|9393.84|9393.84|9393.06|9393.06|0
1655203590000|2022-06-14 10:46:30|9392.28|9392.28|9391|9391|9392.28|9392.28|9391|9391|0
1655203600000|2022-06-14 10:46:40|9391.45|9391.45|9391.45|9391.45|9391.45|9391.45|9391.45|9391.45|0
1655203610000|2022-06-14 10:46:50|9391.88|9391.88|9392.31|9392.31|9392.31|9392.31|9391.45|9391.45|0
1655203620000|2022-06-14 10:47:00|9392.63|9392.63|9392.81|9392.81|9392.81|9392.81|9392.63|9392.63|0
1655203650000|2022-06-14 10:47:30|9394.02|9394.02|9394.02|9394.02|9394.02|9394.02|9394.02|9394.02|0
1655203660000|2022-06-14 10:47:40|9395.58|9395.58|9395.76|9395.76|9396.13|9396.13|9395.58|9395.58|0
1655203680000|2022-06-14 10:48:00|9395.3|9395.3|9395.3|9395.3|9395.3|9395.3|9395.3|9395.3|0
1655203690000|2022-06-14 10:48:10|9394.52|9394.52|9394.52|9394.52|9394.52|9394.52|9394.52|9394.52|0
1655203700000|2022-06-14 10:48:20|9394.31|9394.31|9394.31|9394.31|9394.31|9394.31|9394.31|9394.31|0
1655203710000|2022-06-14 10:48:30|9393.91|9393.91|9393.91|9393.91|9393.91|9393.91|9393.91|9393.91|0
1655203730000|2022-06-14 10:48:50|9393.68|9393.68|9393.68|9393.68|9393.68|9393.68|9393.68|9393.68|0
1655203740000|2022-06-14 10:49:00|9392.9|9392.9|9392.81|9392.81|9393.64|9393.64|9392.81|9392.81|0
1655203750000|2022-06-14 10:49:10|9392.35|9392.35|9389.89|9389.89|9392.35|9392.35|9389.74|9389.74|0
1655203780000|2022-06-14 10:49:40|9389.75|9389.75|9389.75|9389.75|9389.75|9389.75|9389.75|9389.75|0
1655203790000|2022-06-14 10:49:50|9388.97|9388.97|9388.97|9388.97|9388.97|9388.97|9388.97|9388.97|0
1655203800000|2022-06-14 10:50:00|9388.74|9388.74|9388.74|9388.74|9388.74|9388.74|9388.74|9388.74|0
1655203840000|2022-06-14 10:50:40|9388.62|9388.62|9388.25|9388.25|9388.62|9388.62|9388.25|9388.25|0
1655203860000|2022-06-14 10:51:00|9388.68|9388.68|9388.68|9388.68|9388.68|9388.68|9388.68|9388.68|0
1655203880000|2022-06-14 10:51:20|9389.11|9389.11|9387.51|9387.51|9389.11|9389.11|9387.51|9387.51|0
1655203890000|2022-06-14 10:51:30|9387.84|9387.84|9387.84|9387.84|9387.84|9387.84|9387.84|9387.84|0
1655203910000|2022-06-14 10:51:50|9388.62|9388.62|9388.62|9388.62|9388.62|9388.62|9388.62|9388.62|0
1655203920000|2022-06-14 10:52:00|9387.84|9387.84|9387.84|9387.84|9387.84|9387.84|9387.84|9387.84|0
1655203930000|2022-06-14 10:52:10|9387.42|9387.42|9387.42|9387.42|9387.42|9387.42|9387.42|9387.42|0
1655203950000|2022-06-14 10:52:30|9387.66|9387.66|9388.02|9388.02|9388.02|9388.02|9387.66|9387.66|0
1655203960000|2022-06-14 10:52:40|9388.11|9388.11|9388.34|9388.34|9388.34|9388.34|9388.11|9388.11|0
1655203980000|2022-06-14 10:53:00|9388.52|9388.52|9388.52|9388.52|9388.52|9388.52|9388.52|9388.52|0
1655203990000|2022-06-14 10:53:10|9388.29|9388.29|9388.29|9388.29|9388.29|9388.29|9388.29|9388.29|0
1655204010000|2022-06-14 10:53:30|9388.52|9388.52|9388.52|9388.52|9388.52|9388.52|9388.29|9388.29|0
1655204020000|2022-06-14 10:53:40|9388.7|9388.7|9388.7|9388.7|9388.7|9388.7|9388.7|9388.7|0
1655204030000|2022-06-14 10:53:50|9388.89|9388.89|9388.22|9388.22|9388.89|9388.89|9388.22|9388.22|0
1655204040000|2022-06-14 10:54:00|9387.97|9387.97|9387.97|9387.97|9387.97|9387.97|9387.97|9387.97|0
1655204090000|2022-06-14 10:54:50|9388.15|9388.15|9388.58|9388.58|9388.58|9388.58|9388.15|9388.15|0
1655204100000|2022-06-14 10:55:00|9388.49|9388.49|9388.57|9388.57|9388.92|9388.92|9388.49|9388.49|0
1655204110000|2022-06-14 10:55:10|9388.72|9388.72|9387.57|9387.57|9388.72|9388.72|9387.48|9387.48|0
1655204130000|2022-06-14 10:55:30|9387.76|9387.76|9387.76|9387.76|9387.76|9387.76|9387.76|9387.76|0
1655204140000|2022-06-14 10:55:40|9387.69|9387.69|9389.69|9389.69|9389.69|9389.69|9387.69|9387.69|0
1655204150000|2022-06-14 10:55:50|9390.06|9390.06|9389.84|9389.84|9390.06|9390.06|9389.62|9389.62|0
1655204160000|2022-06-14 10:56:00|9389.16|9389.16|9388.78|9388.78|9389.16|9389.16|9388.78|9388.78|0
1655204190000|2022-06-14 10:56:30|9389.16|9389.16|9388.47|9388.47|9389.25|9389.25|9388.47|9388.47|0
1655204210000|2022-06-14 10:56:50|9388.1|9388.1|9388.54|9388.54|9388.54|9388.54|9388.1|9388.1|0
1655204220000|2022-06-14 10:57:00|9388.63|9388.63|9388.63|9388.63|9388.63|9388.63|9388.63|9388.63|0
1655204240000|2022-06-14 10:57:20|9388.4|9388.4|9387.89|9387.89|9388.4|9388.4|9387.89|9387.89|0
1655204280000|2022-06-14 10:58:00|9388.18|9388.18|9388.18|9388.18|9388.18|9388.18|9388.18|9388.18|0
1655204290000|2022-06-14 10:58:10|9388.25|9388.25|9388.73|9388.73|9388.73|9388.73|9388.25|9388.25|0
1655204300000|2022-06-14 10:58:20|9388.95|9388.95|9388.95|9388.95|9388.95|9388.95|9388.95|9388.95|0
1655204310000|2022-06-14 10:58:30|9389.17|9389.17|9388.95|9388.95|9389.17|9389.17|9388.95|9388.95|0
1655204330000|2022-06-14 10:58:50|9388.52|9388.52|9388.75|9388.75|9388.75|9388.75|9388.52|9388.52|0
1655204340000|2022-06-14 10:59:00|9388.22|9388.22|9388.16|9388.16|9388.22|9388.22|9387.43|9387.43|0
1655204350000|2022-06-14 10:59:10|9387.8|9387.8|9387.19|9387.19|9387.8|9387.8|9387.19|9387.19|0
1655204360000|2022-06-14 10:59:20|9387.26|9387.26|9382.74|9382.74|9387.49|9387.49|9382.57|9382.57|0
1655204370000|2022-06-14 10:59:30|9382.23|9382.23|9378.81|9378.81|9382.59|9382.59|9378.81|9378.81|0
1655204380000|2022-06-14 10:59:40|9378.74|9378.74|9377.17|9377.17|9379.52|9379.52|9377.17|9377.17|0
1655204390000|2022-06-14 10:59:50|9376.02|9376.02|9369.16|9369.16|9376.02|9376.02|9369.16|9369.16|0
1655204400000|2022-06-14 11:00:00|9369.41|9369.41|9369.75|9369.75|9369.76|9369.76|9367.5|9367.5|0
1655204410000|2022-06-14 11:00:10|9370.11|9370.11|9370.56|9370.56|9370.56|9370.56|9370.11|9370.11|0
1655204420000|2022-06-14 11:00:20|9371.44|9371.44|9371.57|9371.57|9371.57|9371.57|9371.22|9371.22|0
1655204430000|2022-06-14 11:00:30|9371.79|9371.79|9371.79|9371.79|9371.79|9371.79|9371.79|9371.79|0
1655204440000|2022-06-14 11:00:40|9372.01|9372.01|9372.86|9372.86|9372.86|9372.86|9372.01|9372.01|0
1655204460000|2022-06-14 11:01:00|9374.14|9374.14|9374.98|9374.98|9374.98|9374.98|9374.14|9374.14|0
1655204480000|2022-06-14 11:01:20|9375.41|9375.41|9375.41|9375.41|9375.41|9375.41|9375.41|9375.41|0
1655204490000|2022-06-14 11:01:30|9376.07|9376.07|9375.85|9375.85|9376.07|9376.07|9375.85|9375.85|0
1655204510000|2022-06-14 11:01:50|9376.03|9376.03|9375.16|9375.16|9376.03|9376.03|9375.16|9375.16|0
1655204520000|2022-06-14 11:02:00|9374.98|9374.98|9375.06|9375.06|9375.06|9375.06|9374.08|9374.08|0
1655204540000|2022-06-14 11:02:20|9376.95|9376.95|9376.08|9376.08|9376.95|9376.95|9376.08|9376.08|0
1655204550000|2022-06-14 11:02:30|9375.89|9375.89|9373.96|9373.96|9375.89|9375.89|9373.96|9373.96|0
1655204560000|2022-06-14 11:02:40|9373.48|9373.48|9372.14|9372.14|9373.48|9373.48|9371.92|9371.92|0
1655204570000|2022-06-14 11:02:50|9371.68|9371.68|9372.74|9372.74|9372.74|9372.74|9371.68|9371.68|0
1655204580000|2022-06-14 11:03:00|9373.18|9373.18|9374.85|9374.85|9374.85|9374.85|9373.18|9373.18|0
1655204590000|2022-06-14 11:03:10|9373.71|9373.71|9373.27|9373.27|9373.71|9373.71|9373.27|9373.27|0
1655204600000|2022-06-14 11:03:20|9373.51|9373.51|9374.1|9374.1|9374.1|9374.1|9373.51|9373.51|0
1655204610000|2022-06-14 11:03:30|9374.19|9374.19|9374.19|9374.19|9374.19|9374.19|9374.19|9374.19|0
1655204620000|2022-06-14 11:03:40|9374.98|9374.98|9375.76|9375.76|9375.76|9375.76|9374.98|9374.98|0
1655204630000|2022-06-14 11:03:50|9376.44|9376.44|9376.67|9376.67|9376.67|9376.67|9376.44|9376.44|0
1655204640000|2022-06-14 11:04:00|9376.9|9376.9|9376.9|9376.9|9376.9|9376.9|9376.9|9376.9|0
1655204650000|2022-06-14 11:04:10|9377.33|9377.33|9378.11|9378.11|9378.11|9378.11|9377.33|9377.33|0
1655204660000|2022-06-14 11:04:20|9378.34|9378.34|9378.34|9378.34|9378.34|9378.34|9377.84|9377.84|0
1655204680000|2022-06-14 11:04:40|9378.51|9378.51|9378.51|9378.51|9378.51|9378.51|9378.51|9378.51|0
1655204690000|2022-06-14 11:04:50|9379.3|9379.3|9379.73|9379.73|9379.73|9379.73|9379.3|9379.3|0
1655204700000|2022-06-14 11:05:00|9380.06|9380.06|9381.13|9381.13|9381.13|9381.13|9380.06|9380.06|0
1655204710000|2022-06-14 11:05:10|9381.36|9381.36|9381.5|9381.5|9381.8|9381.8|9381.36|9381.36|0
1655204730000|2022-06-14 11:05:30|9381.6|9381.6|9381.8|9381.8|9381.8|9381.8|9381.6|9381.6|0
1655204750000|2022-06-14 11:05:50|9381.85|9381.85|9382.3|9382.3|9382.3|9382.3|9381.85|9381.85|0
1655204770000|2022-06-14 11:06:10|9382.75|9382.75|9381.77|9381.77|9382.75|9382.75|9381.77|9381.77|0
1655204790000|2022-06-14 11:06:30|9381.24|9381.24|9380.71|9380.71|9381.24|9381.24|9380.71|9380.71|0
1655204800000|2022-06-14 11:06:40|9380.89|9380.89|9380.69|9380.69|9381.07|9381.07|9380.69|9380.69|0
1655204810000|2022-06-14 11:06:50|9380.01|9380.01|9379.86|9379.86|9380.01|9380.01|9379.86|9379.86|0
1655204820000|2022-06-14 11:07:00|9379.42|9379.42|9379.25|9379.25|9379.42|9379.42|9379.25|9379.25|0
1655204850000|2022-06-14 11:07:30|9379.02|9379.02|9379.02|9379.02|9379.02|9379.02|9379.02|9379.02|0
1655204870000|2022-06-14 11:07:50|9378.24|9378.24|9377.15|9377.15|9378.24|9378.24|9376.73|9376.73|0
1655204880000|2022-06-14 11:08:00|9376.35|9376.35|9376.79|9376.79|9376.79|9376.79|9376.35|9376.35|0
1655204890000|2022-06-14 11:08:10|9376.56|9376.56|9376.78|9376.78|9376.78|9376.78|9376.56|9376.56|0
1655204900000|2022-06-14 11:08:20|9375.91|9375.91|9375.91|9375.91|9375.91|9375.91|9375.91|9375.91|0
1655204910000|2022-06-14 11:08:30|9375.96|9375.96|9375.96|9375.96|9375.96|9375.96|9375.96|9375.96|0
1655204920000|2022-06-14 11:08:40|9376.39|9376.39|9375.79|9375.79|9376.39|9376.39|9375.43|9375.43|0
1655204930000|2022-06-14 11:08:50|9376.01|9376.01|9376.55|9376.55|9376.55|9376.55|9376.01|9376.01|0
1655204940000|2022-06-14 11:09:00|9376.31|9376.31|9377.47|9377.47|9377.72|9377.72|9376.31|9376.31|0
1655204950000|2022-06-14 11:09:10|9377.85|9377.85|9376.6|9376.6|9377.85|9377.85|9376.35|9376.35|0
1655204960000|2022-06-14 11:09:20|9376.46|9376.46|9376.46|9376.46|9376.46|9376.46|9376.46|9376.46|0
1655204980000|2022-06-14 11:09:40|9378.02|9378.02|9378.09|9378.09|9378.09|9378.09|9378.02|9378.02|0
1655204990000|2022-06-14 11:09:50|9378.02|9378.02|9377.8|9377.8|9378.58|9378.58|9377.8|9377.8|0
1655205000000|2022-06-14 11:10:00|9377.93|9377.93|9376.58|9376.58|9377.93|9377.93|9376.58|9376.58|0
1655205010000|2022-06-14 11:10:10|9376.72|9376.72|9376.72|9376.72|9376.72|9376.72|9376.72|9376.72|0
1655205020000|2022-06-14 11:10:20|9376.82|9376.82|9376.82|9376.82|9376.82|9376.82|9376.82|9376.82|0
1655205030000|2022-06-14 11:10:30|9377.04|9377.04|9379.49|9379.49|9379.7|9379.7|9377.04|9377.04|0
1655205040000|2022-06-14 11:10:40|9379.71|9379.71|9379.87|9379.87|9379.87|9379.87|9379.71|9379.71|0
1655205050000|2022-06-14 11:10:50|9379.09|9379.09|9379.09|9379.09|9379.09|9379.09|9379.09|9379.09|0
1655205060000|2022-06-14 11:11:00|9379.38|9379.38|9378.59|9378.59|9379.38|9379.38|9378.59|9378.59|0
1655205070000|2022-06-14 11:11:10|9378.97|9378.97|9378.97|9378.97|9378.97|9378.97|9378.97|9378.97|0
1655205080000|2022-06-14 11:11:20|9379.13|9379.13|9379.13|9379.13|9379.13|9379.13|9379.13|9379.13|0
1655205090000|2022-06-14 11:11:30|9379.35|9379.35|9379.35|9379.35|9379.35|9379.35|9379.35|9379.35|0
1655205100000|2022-06-14 11:11:40|9380.21|9380.21|9380.56|9380.56|9380.56|9380.56|9380.21|9380.21|0
1655205110000|2022-06-14 11:11:50|9381|9381|9381|9381|9381|9381|9381|9381|0
1655205120000|2022-06-14 11:12:00|9381.3|9381.3|9382.26|9382.26|9382.43|9382.43|9381.3|9381.3|0
1655205130000|2022-06-14 11:12:10|9382.1|9382.1|9382.1|9382.1|9382.1|9382.1|9382.1|9382.1|0
1655205140000|2022-06-14 11:12:20|9382.33|9382.33|9383.44|9383.44|9383.44|9383.44|9382.33|9382.33|0
1655205150000|2022-06-14 11:12:30|9383.88|9383.88|9385.95|9385.95|9385.95|9385.95|9383.88|9383.88|0
1655205160000|2022-06-14 11:12:40|9386.1|9386.1|9387.81|9387.81|9387.81|9387.81|9386.1|9386.1|0
1655205170000|2022-06-14 11:12:50|9388.03|9388.03|9388.03|9388.03|9388.03|9388.03|9388.03|9388.03|0
1655205180000|2022-06-14 11:13:00|9391.16|9391.16|9392.4|9392.4|9392.52|9392.52|9391.16|9391.16|0
1655205200000|2022-06-14 11:13:20|9392.59|9392.59|9393.95|9393.95|9393.95|9393.95|9392.59|9392.59|0
1655205220000|2022-06-14 11:13:40|9393.67|9393.67|9393.67|9393.67|9393.67|9393.67|9393.67|9393.67|0
1655205240000|2022-06-14 11:14:00|9393.91|9393.91|9393.91|9393.91|9393.91|9393.91|9393.91|9393.91|0
1655205260000|2022-06-14 11:14:20|9394.78|9394.78|9395.97|9395.97|9395.97|9395.97|9394.41|9394.41|0
1655205270000|2022-06-14 11:14:30|9397.28|9397.28|9398.13|9398.13|9398.13|9398.13|9397.28|9397.28|0
1655205290000|2022-06-14 11:14:50|9398.31|9398.31|9398.48|9398.48|9398.48|9398.48|9398.31|9398.31|0
1655205310000|2022-06-14 11:15:10|9397.63|9397.63|9398.22|9398.22|9398.22|9398.22|9397.63|9397.63|0
1655205320000|2022-06-14 11:15:20|9398.04|9398.04|9398.04|9398.04|9398.04|9398.04|9398.04|9398.04|0
1655205330000|2022-06-14 11:15:30|9397.88|9397.88|9397.88|9397.88|9397.88|9397.88|9397.88|9397.88|0
1655205340000|2022-06-14 11:15:40|9397.73|9397.73|9397.73|9397.73|9397.73|9397.73|9397.73|9397.73|0
1655205360000|2022-06-14 11:16:00|9397.94|9397.94|9397.26|9397.26|9398.04|9398.04|9397.26|9397.26|0
1655205370000|2022-06-14 11:16:10|9397.71|9397.71|9397.71|9397.71|9397.71|9397.71|9397.71|9397.71|0
1655205410000|2022-06-14 11:16:50|9397.94|9397.94|9398.16|9398.16|9398.16|9398.16|9397.94|9397.94|0
1655205420000|2022-06-14 11:17:00|9397.73|9397.73|9397.73|9397.73|9397.73|9397.73|9397.73|9397.73|0
1655205440000|2022-06-14 11:17:20|9397.97|9397.97|9397.97|9397.97|9397.97|9397.97|9397.97|9397.97|0
1655205450000|2022-06-14 11:17:30|9398.67|9398.67|9401.57|9401.57|9401.57|9401.57|9398.67|9398.67|0
1655205460000|2022-06-14 11:17:40|9401.64|9401.64|9401.78|9401.78|9401.78|9401.78|9401.64|9401.64|0
1655205480000|2022-06-14 11:18:00|9402.21|9402.21|9405.95|9405.95|9405.95|9405.95|9402.21|9402.21|0
1655205490000|2022-06-14 11:18:10|9406.23|9406.23|9406.38|9406.38|9406.38|9406.38|9406.23|9406.23|0
1655205500000|2022-06-14 11:18:20|9406.63|9406.63|9407.72|9407.72|9407.72|9407.72|9406.63|9406.63|0
1655205510000|2022-06-14 11:18:30|9407.94|9407.94|9407.77|9407.77|9407.94|9407.94|9407.77|9407.77|0
1655205530000|2022-06-14 11:18:50|9407.62|9407.62|9407.62|9407.62|9407.62|9407.62|9407.62|9407.62|0
1655205540000|2022-06-14 11:19:00|9407.49|9407.49|9407.49|9407.49|9407.49|9407.49|9407.49|9407.49|0
1655205550000|2022-06-14 11:19:10|9407.98|9407.98|9408.11|9408.11|9408.11|9408.11|9407.98|9407.98|0
1655205560000|2022-06-14 11:19:20|9408.44|9408.44|9408.52|9408.52|9408.76|9408.76|9408.44|9408.44|0
1655205580000|2022-06-14 11:19:40|9409.3|9409.3|9409.47|9409.47|9409.47|9409.47|9409.3|9409.3|0
1655205590000|2022-06-14 11:19:50|9409.54|9409.54|9410.31|9410.31|9410.31|9410.31|9409.54|9409.54|0
1655205600000|2022-06-14 11:20:00|9411.41|9411.41|9413.62|9413.62|9413.62|9413.62|9411.41|9411.41|0
1655205620000|2022-06-14 11:20:20|9414.33|9414.33|9414.33|9414.33|9414.76|9414.76|9414.33|9414.33|0
1655205630000|2022-06-14 11:20:30|9414.41|9414.41|9414.8|9414.8|9414.8|9414.8|9414.41|9414.41|0
1655205640000|2022-06-14 11:20:40|9415.13|9415.13|9415.39|9415.39|9415.39|9415.39|9415.13|9415.13|0
1655205650000|2022-06-14 11:20:50|9417.09|9417.09|9417.09|9417.09|9417.09|9417.09|9417.09|9417.09|0
1655205660000|2022-06-14 11:21:00|9417.71|9417.71|9417.99|9417.99|9418.35|9418.35|9417.71|9417.71|0
1655205680000|2022-06-14 11:21:20|9421.12|9421.12|9421.12|9421.12|9421.12|9421.12|9421.12|9421.12|0
1655205690000|2022-06-14 11:21:30|9421.22|9421.22|9420.44|9420.44|9421.22|9421.22|9420.44|9420.44|0
1655205700000|2022-06-14 11:21:40|9420.61|9420.61|9420.69|9420.69|9420.69|9420.69|9420.61|9420.61|0
1655205720000|2022-06-14 11:22:00|9420.79|9420.79|9421.01|9421.01|9421.01|9421.01|9420.79|9420.79|0
1655205730000|2022-06-14 11:22:10|9421.1|9421.1|9421.1|9421.1|9421.1|9421.1|9421.1|9421.1|0
1655205740000|2022-06-14 11:22:20|9421.23|9421.23|9421.23|9421.23|9421.23|9421.23|9421.23|9421.23|0
1655205780000|2022-06-14 11:23:00|9421.45|9421.45|9421.45|9421.45|9421.45|9421.45|9421.45|9421.45|0
1655205790000|2022-06-14 11:23:10|9421.77|9421.77|9421.77|9421.77|9421.77|9421.77|9421.77|9421.77|0
1655205800000|2022-06-14 11:23:20|9422|9422|9422|9422|9422|9422|9422|9422|0
1655205830000|2022-06-14 11:23:50|9422.18|9422.18|9422.18|9422.18|9422.18|9422.18|9422.18|9422.18|0
1655205840000|2022-06-14 11:24:00|9421.75|9421.75|9424.74|9424.74|9424.74|9424.74|9421.75|9421.75|0
1655205850000|2022-06-14 11:24:10|9424.96|9424.96|9422.66|9422.66|9424.96|9424.96|9422.49|9422.49|0
1655205860000|2022-06-14 11:24:20|9423.15|9423.15|9423.15|9423.15|9423.15|9423.15|9423.15|9423.15|0
1655205870000|2022-06-14 11:24:30|9423.33|9423.33|9423.33|9423.33|9423.33|9423.33|9423.33|9423.33|0
1655205880000|2022-06-14 11:24:40|9423.51|9423.51|9423.6|9423.6|9423.6|9423.6|9423.51|9423.51|0
1655205890000|2022-06-14 11:24:50|9423.7|9423.7|9423.7|9423.7|9423.7|9423.7|9423.7|9423.7|0
1655205930000|2022-06-14 11:25:30|9423.52|9423.52|9423.52|9423.52|9423.52|9423.52|9423.52|9423.52|0
1655205940000|2022-06-14 11:25:40|9423.95|9423.95|9424.63|9424.63|9424.82|9424.82|9423.95|9423.95|0
1655205960000|2022-06-14 11:26:00|9424.2|9424.2|9423.97|9423.97|9424.2|9424.2|9423.97|9423.97|0
1655205980000|2022-06-14 11:26:20|9423.64|9423.64|9423.64|9423.64|9423.64|9423.64|9423.64|9423.64|0
1655205990000|2022-06-14 11:26:30|9423.87|9423.87|9423.65|9423.65|9423.87|9423.87|9423.65|9423.65|0
1655206000000|2022-06-14 11:26:40|9423.93|9423.93|9423.93|9423.93|9423.93|9423.93|9423.93|9423.93|0
1655206010000|2022-06-14 11:26:50|9423.76|9423.76|9423.36|9423.36|9423.76|9423.76|9423.36|9423.36|0
1655206020000|2022-06-14 11:27:00|9422.99|9422.99|9421.98|9421.98|9422.99|9422.99|9421.98|9421.98|0
1655206030000|2022-06-14 11:27:10|9421.8|9421.8|9421.8|9421.8|9421.8|9421.8|9421.8|9421.8|0
1655206050000|2022-06-14 11:27:30|9422|9422|9421.98|9421.98|9422|9422|9421.68|9421.68|0
1655206060000|2022-06-14 11:27:40|9422.16|9422.16|9421.97|9421.97|9422.16|9422.16|9421.97|9421.97|0
1655206070000|2022-06-14 11:27:50|9421.87|9421.87|9421.65|9421.65|9421.87|9421.87|9421.65|9421.65|0
1655206080000|2022-06-14 11:28:00|9421.22|9421.22|9421.22|9421.22|9421.22|9421.22|9421.22|9421.22|0
1655206100000|2022-06-14 11:28:20|9420.44|9420.44|9419.59|9419.59|9420.44|9420.44|9419.59|9419.59|0
1655206110000|2022-06-14 11:28:30|9419.15|9419.15|9418.56|9418.56|9419.15|9419.15|9418.56|9418.56|0
1655206120000|2022-06-14 11:28:40|9418.72|9418.72|9418.26|9418.26|9418.72|9418.72|9418.26|9418.26|0
1655206130000|2022-06-14 11:28:50|9417.91|9417.91|9417.91|9417.91|9417.91|9417.91|9417.91|9417.91|0
1655206140000|2022-06-14 11:29:00|9418.14|9418.14|9418.71|9418.71|9418.77|9418.77|9418|9418|0
1655206150000|2022-06-14 11:29:10|9418.25|9418.25|9417.85|9417.85|9418.41|9418.41|9417.85|9417.85|0
1655206160000|2022-06-14 11:29:20|9417.53|9417.53|9417.53|9417.53|9417.53|9417.53|9417.53|9417.53|0
1655206170000|2022-06-14 11:29:30|9417.48|9417.48|9417.43|9417.43|9417.48|9417.48|9417.43|9417.43|0
1655206180000|2022-06-14 11:29:40|9417.52|9417.52|9417.52|9417.52|9417.52|9417.52|9417.52|9417.52|0
1655206190000|2022-06-14 11:29:50|9417.35|9417.35|9413.37|9413.37|9417.35|9417.35|9413.37|9413.37|0
1655206200000|2022-06-14 11:30:00|9413.04|9413.04|9412.75|9412.75|9413.14|9413.14|9412.75|9412.75|0
1655206240000|2022-06-14 11:30:40|9413.53|9413.53|9413.53|9413.53|9413.53|9413.53|9413.53|9413.53|0
1655206250000|2022-06-14 11:30:50|9412.16|9412.16|9410.51|9410.51|9412.16|9412.16|9410.51|9410.51|0
1655206260000|2022-06-14 11:31:00|9409.83|9409.83|9410.11|9410.11|9410.26|9410.26|9409.83|9409.83|0
1655206290000|2022-06-14 11:31:30|9409.89|9409.89|9409.22|9409.22|9409.89|9409.89|9409.22|9409.22|0
1655206300000|2022-06-14 11:31:40|9409.45|9409.45|9408.14|9408.14|9409.45|9409.45|9407.72|9407.72|0
1655206310000|2022-06-14 11:31:50|9407.72|9407.72|9407.72|9407.72|9407.72|9407.72|9407.72|9407.72|0
1655206320000|2022-06-14 11:32:00|9406.15|9406.15|9405.71|9405.71|9406.15|9406.15|9405.29|9405.29|0
1655206330000|2022-06-14 11:32:10|9405.29|9405.29|9405.22|9405.22|9405.29|9405.29|9405.22|9405.22|0
1655206340000|2022-06-14 11:32:20|9404.44|9404.44|9403.98|9403.98|9404.44|9404.44|9403.98|9403.98|0
1655206350000|2022-06-14 11:32:30|9403.55|9403.55|9402.87|9402.87|9403.55|9403.55|9402.87|9402.87|0
1655206370000|2022-06-14 11:32:50|9402.09|9402.09|9398.19|9398.19|9402.09|9402.09|9398.19|9398.19|0
1655206380000|2022-06-14 11:33:00|9397.4|9397.4|9395.97|9395.97|9397.4|9397.4|9395.97|9395.97|0
1655206390000|2022-06-14 11:33:10|9395.54|9395.54|9394.53|9394.53|9395.54|9395.54|9394|9394|0
1655206400000|2022-06-14 11:33:20|9394.71|9394.71|9393.7|9393.7|9394.71|9394.71|9393.7|9393.7|0
1655206410000|2022-06-14 11:33:30|9393.99|9393.99|9393.79|9393.79|9393.99|9393.99|9393.79|9393.79|0
1655206420000|2022-06-14 11:33:40|9393.72|9393.72|9394.01|9394.01|9394.01|9394.01|9393.72|9393.72|0
1655206430000|2022-06-14 11:33:50|9394.2|9394.2|9393.85|9393.85|9394.2|9394.2|9393.85|9393.85|0
1655206440000|2022-06-14 11:34:00|9393.42|9393.42|9393.68|9393.68|9393.68|9393.68|9393.42|9393.42|0
1655206450000|2022-06-14 11:34:10|9392.9|9392.9|9393.75|9393.75|9393.75|9393.75|9392.9|9392.9|0
1655206460000|2022-06-14 11:34:20|9393.94|9393.94|9393.5|9393.5|9393.94|9393.94|9393.5|9393.5|0
1655206510000|2022-06-14 11:35:10|9393.06|9393.06|9393.06|9393.06|9393.06|9393.06|9393.06|9393.06|0
1655206520000|2022-06-14 11:35:20|9392.85|9392.85|9392.68|9392.68|9392.85|9392.85|9392.68|9392.68|0
1655206530000|2022-06-14 11:35:30|9392.24|9392.24|9391.95|9391.95|9392.24|9392.24|9391.95|9391.95|0
1655206550000|2022-06-14 11:35:50|9391.72|9391.72|9391.5|9391.5|9391.72|9391.72|9391.5|9391.5|0
1655206560000|2022-06-14 11:36:00|9391.62|9391.62|9392.17|9392.17|9392.17|9392.17|9391.39|9391.39|0
1655206570000|2022-06-14 11:36:10|9391.94|9391.94|9391.94|9391.94|9391.94|9391.94|9391.94|9391.94|0
1655206580000|2022-06-14 11:36:20|9391.59|9391.59|9391.94|9391.94|9391.94|9391.94|9391.59|9391.59|0
1655206590000|2022-06-14 11:36:30|9392.12|9392.12|9389.4|9389.4|9392.12|9392.12|9389.4|9389.4|0
1655206600000|2022-06-14 11:36:40|9389.18|9389.18|9388.95|9388.95|9389.18|9389.18|9388.95|9388.95|0
1655206610000|2022-06-14 11:36:50|9389.73|9389.73|9389.73|9389.73|9389.73|9389.73|9389.73|9389.73|0
1655206620000|2022-06-14 11:37:00|9389.53|9389.53|9389.53|9389.53|9389.53|9389.53|9389.53|9389.53|0
1655206630000|2022-06-14 11:37:10|9389.61|9389.61|9389.71|9389.71|9389.71|9389.71|9389.61|9389.61|0
1655206680000|2022-06-14 11:38:00|9389.18|9389.18|9388.78|9388.78|9389.18|9389.18|9388.78|9388.78|0
1655206690000|2022-06-14 11:38:10|9389.01|9389.01|9388.32|9388.32|9389.01|9389.01|9388.32|9388.32|0
1655206710000|2022-06-14 11:38:30|9388.15|9388.15|9386.13|9386.13|9388.15|9388.15|9385.35|9385.35|0
1655206720000|2022-06-14 11:38:40|9385.28|9385.28|9385.25|9385.25|9385.71|9385.71|9385.25|9385.25|0
1655206730000|2022-06-14 11:38:50|9385.35|9385.35|9385.35|9385.35|9385.35|9385.35|9385.35|9385.35|0
1655206740000|2022-06-14 11:39:00|9385.52|9385.52|9385.17|9385.17|9385.52|9385.52|9385.17|9385.17|0
1655206780000|2022-06-14 11:39:40|9385.39|9385.39|9386.63|9386.63|9387.41|9387.41|9385.39|9385.39|0
1655206790000|2022-06-14 11:39:50|9386.98|9386.98|9386.54|9386.54|9386.98|9386.98|9386.54|9386.54|0
1655206800000|2022-06-14 11:40:00|9386.91|9386.91|9386.91|9386.91|9386.91|9386.91|9386.91|9386.91|0
1655206820000|2022-06-14 11:40:20|9386.66|9386.66|9387.86|9387.86|9387.86|9387.86|9386.3|9386.3|0
1655206830000|2022-06-14 11:40:30|9387.95|9387.95|9387.95|9387.95|9387.95|9387.95|9387.95|9387.95|0
1655206850000|2022-06-14 11:40:50|9388.05|9388.05|9388.05|9388.05|9388.05|9388.05|9388.05|9388.05|0
1655206860000|2022-06-14 11:41:00|9387.95|9387.95|9387.58|9387.58|9387.95|9387.95|9387.58|9387.58|0
1655206870000|2022-06-14 11:41:10|9387.39|9387.39|9386.25|9386.25|9387.39|9387.39|9386.25|9386.25|0
1655206910000|2022-06-14 11:41:50|9385.38|9385.38|9385.8|9385.8|9385.8|9385.8|9385.38|9385.38|0
1655206920000|2022-06-14 11:42:00|9385.98|9385.98|9385.98|9385.98|9385.98|9385.98|9385.98|9385.98|0
1655206940000|2022-06-14 11:42:20|9385.8|9385.8|9385.8|9385.8|9385.8|9385.8|9385.73|9385.73|0
1655206950000|2022-06-14 11:42:30|9385.75|9385.75|9384.95|9384.95|9385.9|9385.9|9384.75|9384.75|0
1655206960000|2022-06-14 11:42:40|9384.9|9384.9|9384.44|9384.44|9384.9|9384.9|9384.44|9384.44|0
1655206970000|2022-06-14 11:42:50|9384.31|9384.31|9384.31|9384.31|9384.31|9384.31|9384.31|9384.31|0
1655206980000|2022-06-14 11:43:00|9383.82|9383.82|9383.4|9383.4|9384.18|9384.18|9383.4|9383.4|0
1655206990000|2022-06-14 11:43:10|9383.18|9383.18|9383.18|9383.18|9383.18|9383.18|9383.18|9383.18|0
1655207010000|2022-06-14 11:43:30|9383.05|9383.05|9383.05|9383.05|9383.05|9383.05|9383.05|9383.05|0
1655207020000|2022-06-14 11:43:40|9382.97|9382.97|9382.87|9382.87|9382.97|9382.97|9382.87|9382.87|0
1655207030000|2022-06-14 11:43:50|9382.97|9382.97|9382.97|9382.97|9382.97|9382.97|9382.47|9382.47|0
1655207040000|2022-06-14 11:44:00|9383.09|9383.09|9383.15|9383.15|9383.34|9383.34|9383.09|9383.09|0
1655207050000|2022-06-14 11:44:10|9383.6|9383.6|9384.67|9384.67|9384.67|9384.67|9383.6|9383.6|0
1655207060000|2022-06-14 11:44:20|9384.9|9384.9|9384.9|9384.9|9384.9|9384.9|9384.9|9384.9|0
1655207070000|2022-06-14 11:44:30|9385.12|9385.12|9385.12|9385.12|9385.12|9385.12|9385.12|9385.12|0
1655207090000|2022-06-14 11:44:50|9384.34|9384.34|9383.83|9383.83|9384.34|9384.34|9383.04|9383.04|0
1655207100000|2022-06-14 11:45:00|9384.19|9384.19|9384.19|9384.19|9384.19|9384.19|9384.19|9384.19|0
1655207110000|2022-06-14 11:45:10|9383.66|9383.66|9383.16|9383.16|9383.66|9383.66|9383.16|9383.16|0
1655207120000|2022-06-14 11:45:20|9382.73|9382.73|9382.73|9382.73|9382.73|9382.73|9382.73|9382.73|0
1655207140000|2022-06-14 11:45:40|9382.47|9382.47|9382.99|9382.99|9382.99|9382.99|9382.47|9382.47|0
1655207150000|2022-06-14 11:45:50|9383.17|9383.17|9382.99|9382.99|9383.17|9383.17|9382.99|9382.99|0
1655207160000|2022-06-14 11:46:00|9383.65|9383.65|9383.65|9383.65|9383.65|9383.65|9383.65|9383.65|0
1655207170000|2022-06-14 11:46:10|9382.87|9382.87|9383.31|9383.31|9383.74|9383.74|9382.87|9382.87|0
1655207180000|2022-06-14 11:46:20|9382.81|9382.81|9381.92|9381.92|9383.06|9383.06|9381.92|9381.92|0
1655207190000|2022-06-14 11:46:30|9382.06|9382.06|9382.23|9382.23|9382.23|9382.23|9382.06|9382.06|0
1655207200000|2022-06-14 11:46:40|9381.8|9381.8|9381.8|9381.8|9381.8|9381.8|9381.8|9381.8|0
1655207220000|2022-06-14 11:47:00|9382.58|9382.58|9382.8|9382.8|9382.8|9382.8|9382.58|9382.58|0
1655207230000|2022-06-14 11:47:10|9382.44|9382.44|9381.66|9381.66|9382.44|9382.44|9381.66|9381.66|0
1655207240000|2022-06-14 11:47:20|9381.44|9381.44|9381.44|9381.44|9381.44|9381.44|9381.44|9381.44|0
1655207260000|2022-06-14 11:47:40|9381|9381|9381|9381|9381|9381|9381|9381|0
1655207290000|2022-06-14 11:48:10|9381.85|9381.85|9383.53|9383.53|9383.53|9383.53|9381.85|9381.85|0
1655207300000|2022-06-14 11:48:20|9383.61|9383.61|9385.26|9385.26|9385.26|9385.26|9383.61|9383.61|0
1655207310000|2022-06-14 11:48:30|9384.84|9384.84|9384.83|9384.83|9385.26|9385.26|9384.83|9384.83|0
1655207350000|2022-06-14 11:49:10|9385.51|9385.51|9385.96|9385.96|9385.96|9385.96|9385.51|9385.51|0
1655207370000|2022-06-14 11:49:30|9386.32|9386.32|9386.15|9386.15|9386.32|9386.32|9386.15|9386.15|0
1655207390000|2022-06-14 11:49:50|9385.02|9385.02|9385.52|9385.52|9385.52|9385.52|9385.02|9385.02|0
1655207400000|2022-06-14 11:50:00|9385.68|9385.68|9385.36|9385.36|9385.68|9385.68|9385.36|9385.36|0
1655207420000|2022-06-14 11:50:20|9385.8|9385.8|9385.8|9385.8|9385.8|9385.8|9385.8|9385.8|0
1655207450000|2022-06-14 11:50:50|9386.48|9386.48|9389.27|9389.27|9389.27|9389.27|9386.48|9386.48|0
1655207460000|2022-06-14 11:51:00|9389.2|9389.2|9389.64|9389.64|9389.64|9389.64|9389.2|9389.2|0
1655207470000|2022-06-14 11:51:10|9389.74|9389.74|9389.52|9389.52|9389.92|9389.92|9389.52|9389.52|0
1655207480000|2022-06-14 11:51:20|9389.72|9389.72|9390.04|9390.04|9390.04|9390.04|9389.72|9389.72|0
1655207490000|2022-06-14 11:51:30|9390.19|9390.19|9389.41|9389.41|9390.19|9390.19|9389.41|9389.41|0
1655207500000|2022-06-14 11:51:40|9389.24|9389.24|9389.24|9389.24|9389.24|9389.24|9389.24|9389.24|0
1655207510000|2022-06-14 11:51:50|9389.67|9389.67|9389.67|9389.67|9389.67|9389.67|9389.67|9389.67|0
1655207520000|2022-06-14 11:52:00|9389.96|9389.96|9389.96|9389.96|9389.96|9389.96|9389.96|9389.96|0
1655207550000|2022-06-14 11:52:30|9390.64|9390.64|9390.64|9390.64|9390.64|9390.64|9390.64|9390.64|0
1655207560000|2022-06-14 11:52:40|9390.79|9390.79|9391.23|9391.23|9391.23|9391.23|9390.79|9390.79|0
1655207570000|2022-06-14 11:52:50|9391.43|9391.43|9393.03|9393.03|9393.03|9393.03|9391|9391|0
1655207580000|2022-06-14 11:53:00|9393.26|9393.26|9394.6|9394.6|9394.6|9394.6|9392.6|9392.6|0
1655207590000|2022-06-14 11:53:10|9394.83|9394.83|9395.05|9395.05|9395.05|9395.05|9394.83|9394.83|0
1655207600000|2022-06-14 11:53:20|9394.87|9394.87|9394.87|9394.87|9394.87|9394.87|9394.87|9394.87|0
1655207610000|2022-06-14 11:53:30|9395.03|9395.03|9395.55|9395.55|9395.55|9395.55|9395.03|9395.03|0
1655207640000|2022-06-14 11:54:00|9395.99|9395.99|9396.08|9396.08|9396.08|9396.08|9395.99|9395.99|0
1655207650000|2022-06-14 11:54:10|9396.3|9396.3|9395.45|9395.45|9396.3|9396.3|9395.45|9395.45|0
1655207660000|2022-06-14 11:54:20|9395.82|9395.82|9395.82|9395.82|9395.82|9395.82|9395.82|9395.82|0
1655207670000|2022-06-14 11:54:30|9395.99|9395.99|9395.99|9395.99|9395.99|9395.99|9395.99|9395.99|0
1655207680000|2022-06-14 11:54:40|9395.82|9395.82|9395.82|9395.82|9395.99|9395.99|9395.82|9395.82|0
1655207690000|2022-06-14 11:54:50|9395.38|9395.38|9392.76|9392.76|9395.38|9395.38|9392.76|9392.76|0
1655207700000|2022-06-14 11:55:00|9392.94|9392.94|9392.76|9392.76|9392.94|9392.94|9392.76|9392.76|0
1655207710000|2022-06-14 11:55:10|9393.2|9393.2|9393.2|9393.2|9393.2|9393.2|9393.12|9393.12|0
1655207720000|2022-06-14 11:55:20|9393.64|9393.64|9393.99|9393.99|9393.99|9393.99|9393.64|9393.64|0
1655207730000|2022-06-14 11:55:30|9394.85|9394.85|9394.85|9394.85|9394.85|9394.85|9394.85|9394.85|0
1655207740000|2022-06-14 11:55:40|9394.62|9394.62|9394.66|9394.66|9394.66|9394.66|9394.46|9394.46|0
1655207750000|2022-06-14 11:55:50|9394.88|9394.88|9394.88|9394.88|9394.88|9394.88|9394.88|9394.88|0
1655207760000|2022-06-14 11:56:00|9395.11|9395.11|9395.11|9395.11|9395.11|9395.11|9395.11|9395.11|0
1655207770000|2022-06-14 11:56:10|9395.36|9395.36|9395.83|9395.83|9395.83|9395.83|9395.36|9395.36|0
1655207790000|2022-06-14 11:56:30|9396.05|9396.05|9396.48|9396.48|9396.48|9396.48|9396.05|9396.05|0
1655207800000|2022-06-14 11:56:40|9396.83|9396.83|9397.44|9397.44|9397.61|9397.61|9396.83|9396.83|0
1655207810000|2022-06-14 11:56:50|9397.61|9397.61|9396.41|9396.41|9397.61|9397.61|9396.41|9396.41|0
1655207820000|2022-06-14 11:57:00|9397.27|9397.27|9395.53|9395.53|9397.27|9397.27|9395.53|9395.53|0
1655207830000|2022-06-14 11:57:10|9395.38|9395.38|9395.04|9395.04|9395.38|9395.38|9394.94|9394.94|0
1655207840000|2022-06-14 11:57:20|9394.81|9394.81|9394.81|9394.81|9394.81|9394.81|9394.81|9394.81|0
1655207850000|2022-06-14 11:57:30|9395.04|9395.04|9395.04|9395.04|9395.04|9395.04|9395.04|9395.04|0
1655207860000|2022-06-14 11:57:40|9394.91|9394.91|9394.91|9394.91|9394.91|9394.91|9394.91|9394.91|0
1655207870000|2022-06-14 11:57:50|9395.07|9395.07|9394.99|9394.99|9395.07|9395.07|9394.99|9394.99|0
1655207890000|2022-06-14 11:58:10|9394.66|9394.66|9394.76|9394.76|9394.76|9394.76|9394.66|9394.66|0
1655207910000|2022-06-14 11:58:30|9394.32|9394.32|9392.08|9392.08|9394.32|9394.32|9392.08|9392.08|0
1655207920000|2022-06-14 11:58:40|9392.86|9392.86|9391.73|9391.73|9392.86|9392.86|9391.73|9391.73|0
1655207930000|2022-06-14 11:58:50|9390.86|9390.86|9390.74|9390.74|9391.09|9391.09|9390.74|9390.74|0
1655207940000|2022-06-14 11:59:00|9389.4|9389.4|9390.7|9390.7|9390.7|9390.7|9389.4|9389.4|0
1655207950000|2022-06-14 11:59:10|9390.51|9390.51|9390.38|9390.38|9390.51|9390.51|9390.3|9390.3|0
1655207990000|2022-06-14 11:59:50|9390.7|9390.7|9390.62|9390.62|9390.7|9390.7|9390.62|9390.62|0
1655208000000|2022-06-14 12:00:00|9390.55|9390.55|9390.55|9390.55|9390.55|9390.55|9390.55|9390.55|0
1655208010000|2022-06-14 12:00:10|9390.45|9390.45|9390.45|9390.45|9390.45|9390.45|9390.45|9390.45|0
1655208020000|2022-06-14 12:00:20|9390.52|9390.52|9391.55|9391.55|9391.55|9391.55|9390.52|9390.52|0
1655208030000|2022-06-14 12:00:30|9391.78|9391.78|9392.1|9392.1|9392.1|9392.1|9391.78|9391.78|0
1655208040000|2022-06-14 12:00:40|9392.28|9392.28|9393.3|9393.3|9393.3|9393.3|9392.28|9392.28|0
1655208050000|2022-06-14 12:00:50|9393.74|9393.74|9393.87|9393.87|9394.05|9394.05|9393.74|9393.74|0
1655208060000|2022-06-14 12:01:00|9394.97|9394.97|9419.94|9419.94|9420.17|9420.17|9394.97|9394.97|0
1655208070000|2022-06-14 12:01:10|9420|9420|9415.92|9415.92|9422.71|9422.71|9415.69|9415.69|0
1655208080000|2022-06-14 12:01:20|9415.85|9415.85|9410.47|9410.47|9415.85|9415.85|9410.47|9410.47|0
1655208090000|2022-06-14 12:01:30|9410.33|9410.33|9408.72|9408.72|9410.33|9410.33|9408.72|9408.72|0
1655208100000|2022-06-14 12:01:40|9408.64|9408.64|9408.64|9408.64|9408.64|9408.64|9408.64|9408.64|0
1655208110000|2022-06-14 12:01:50|9408.2|9408.2|9407.34|9407.34|9408.2|9408.2|9407.34|9407.34|0
1655208120000|2022-06-14 12:02:00|9407.07|9407.07|9405.51|9405.51|9407.07|9407.07|9405.51|9405.51|0
1655208130000|2022-06-14 12:02:10|9405.23|9405.23|9406.34|9406.34|9406.34|9406.34|9404.93|9404.93|0
1655208140000|2022-06-14 12:02:20|9406.69|9406.69|9407.79|9407.79|9407.79|9407.79|9406.69|9406.69|0
1655208150000|2022-06-14 12:02:30|9408.25|9408.25|9408.03|9408.03|9408.25|9408.25|9408.03|9408.03|0
1655208170000|2022-06-14 12:02:50|9407.77|9407.77|9407.99|9407.99|9407.99|9407.99|9407.21|9407.21|0
1655208180000|2022-06-14 12:03:00|9407.74|9407.74|9407.08|9407.08|9407.74|9407.74|9406.85|9406.85|0
1655208190000|2022-06-14 12:03:10|9406.71|9406.71|9405.47|9405.47|9406.71|9406.71|9405.47|9405.47|0
1655208210000|2022-06-14 12:03:30|9405.72|9405.72|9405.96|9405.96|9405.96|9405.96|9405.72|9405.72|0
1655208220000|2022-06-14 12:03:40|9406.03|9406.03|9406.2|9406.2|9406.28|9406.28|9406.03|9406.03|0
1655208230000|2022-06-14 12:03:50|9407.51|9407.51|9407.51|9407.51|9407.51|9407.51|9407.51|9407.51|0
1655208240000|2022-06-14 12:04:00|9407.64|9407.64|9408.84|9408.84|9408.84|9408.84|9407.64|9407.64|0
1655208260000|2022-06-14 12:04:20|9407.93|9407.93|9407.93|9407.93|9407.93|9407.93|9407.93|9407.93|0
1655208270000|2022-06-14 12:04:30|9407.83|9407.83|9407.75|9407.75|9407.83|9407.83|9407.75|9407.75|0
1655208280000|2022-06-14 12:04:40|9406.45|9406.45|9406.45|9406.45|9406.45|9406.45|9406.45|9406.45|0
1655208290000|2022-06-14 12:04:50|9406.61|9406.61|9406.4|9406.4|9406.77|9406.77|9406.4|9406.4|0
1655208310000|2022-06-14 12:05:10|9406.49|9406.49|9406.33|9406.33|9406.49|9406.49|9406.33|9406.33|0
1655208320000|2022-06-14 12:05:20|9405.98|9405.98|9405.8|9405.8|9405.98|9405.98|9405.8|9405.8|0
1655208340000|2022-06-14 12:05:40|9405.63|9405.63|9405.45|9405.45|9405.63|9405.63|9405.45|9405.45|0
1655208380000|2022-06-14 12:06:20|9405.28|9405.28|9405.28|9405.28|9405.28|9405.28|9405.28|9405.28|0
1655208400000|2022-06-14 12:06:40|9405.63|9405.63|9405.81|9405.81|9405.81|9405.81|9405.63|9405.63|0
1655208410000|2022-06-14 12:06:50|9406.29|9406.29|9406.29|9406.29|9406.29|9406.29|9406.29|9406.29|0
1655208420000|2022-06-14 12:07:00|9405.93|9405.93|9406.62|9406.62|9406.62|9406.62|9405.93|9405.93|0
1655208430000|2022-06-14 12:07:10|9406.88|9406.88|9410.73|9410.73|9410.73|9410.73|9406.88|9406.88|0
1655208470000|2022-06-14 12:07:50|9410.63|9410.63|9410.63|9410.63|9410.63|9410.63|9410.63|9410.63|0
1655208480000|2022-06-14 12:08:00|9410.95|9410.95|9411.02|9411.02|9411.11|9411.11|9410.95|9410.95|0
1655208490000|2022-06-14 12:08:10|9411.75|9411.75|9411.75|9411.75|9411.75|9411.75|9411.75|9411.75|0
1655208500000|2022-06-14 12:08:20|9412.1|9412.1|9412.95|9412.95|9412.95|9412.95|9412.1|9412.1|0
1655208510000|2022-06-14 12:08:30|9413.27|9413.27|9412.94|9412.94|9413.27|9413.27|9412.84|9412.84|0
1655208520000|2022-06-14 12:08:40|9414.51|9414.51|9414.81|9414.81|9414.81|9414.81|9414.51|9414.51|0
1655208530000|2022-06-14 12:08:50|9414.65|9414.65|9414.65|9414.65|9414.65|9414.65|9414.65|9414.65|0
1655208540000|2022-06-14 12:09:00|9414.7|9414.7|9414.6|9414.6|9414.7|9414.7|9414.6|9414.6|0
1655208550000|2022-06-14 12:09:10|9414.17|9414.17|9413.39|9413.39|9414.17|9414.17|9413.39|9413.39|0
1655208570000|2022-06-14 12:09:30|9413.14|9413.14|9413.14|9413.14|9413.14|9413.14|9413.14|9413.14|0
1655208580000|2022-06-14 12:09:40|9412.36|9412.36|9411.75|9411.75|9412.54|9412.54|9411.75|9411.75|0
1655208590000|2022-06-14 12:09:50|9412.28|9412.28|9412.5|9412.5|9412.5|9412.5|9412.28|9412.28|0
1655208600000|2022-06-14 12:10:00|9412.06|9412.06|9410.19|9410.19|9412.06|9412.06|9410.19|9410.19|0
1655208610000|2022-06-14 12:10:10|9410.05|9410.05|9408.61|9408.61|9410.05|9410.05|9408.61|9408.61|0
1655208620000|2022-06-14 12:10:20|9408.18|9408.18|9408.18|9408.18|9408.18|9408.18|9408.18|9408.18|0
1655208630000|2022-06-14 12:10:30|9407.96|9407.96|9407.53|9407.53|9407.96|9407.96|9407.53|9407.53|0
1655208640000|2022-06-14 12:10:40|9407.62|9407.62|9406.87|9406.87|9407.62|9407.62|9406.87|9406.87|0
1655208650000|2022-06-14 12:10:50|9406.43|9406.43|9406.43|9406.43|9406.43|9406.43|9406.43|9406.43|0
1655208660000|2022-06-14 12:11:00|9406.27|9406.27|9404.9|9404.9|9406.27|9406.27|9404.9|9404.9|0
1655208670000|2022-06-14 12:11:10|9405.08|9405.08|9405.34|9405.34|9405.34|9405.34|9404.9|9404.9|0
1655208680000|2022-06-14 12:11:20|9404.98|9404.98|9404.56|9404.56|9404.98|9404.98|9404.56|9404.56|0
1655208690000|2022-06-14 12:11:30|9404.06|9404.06|9403.48|9403.48|9404.19|9404.19|9403.48|9403.48|0
1655208700000|2022-06-14 12:11:40|9401.91|9401.91|9401.75|9401.75|9401.91|9401.91|9401.75|9401.75|0
1655208720000|2022-06-14 12:12:00|9401.3|9401.3|9401.75|9401.75|9401.75|9401.75|9401.3|9401.3|0
1655208730000|2022-06-14 12:12:10|9401.66|9401.66|9401.87|9401.87|9402.18|9402.18|9401.39|9401.39|0
1655208740000|2022-06-14 12:12:20|9401.65|9401.65|9401.28|9401.28|9401.74|9401.74|9401.28|9401.28|0
1655208750000|2022-06-14 12:12:30|9400.86|9400.86|9400.86|9400.86|9400.86|9400.86|9400.86|9400.86|0
1655208760000|2022-06-14 12:12:40|9400.42|9400.42|9399.82|9399.82|9400.42|9400.42|9399.82|9399.82|0
1655208770000|2022-06-14 12:12:50|9401.06|9401.06|9401.06|9401.06|9401.06|9401.06|9401.06|9401.06|0
1655208780000|2022-06-14 12:13:00|9400.69|9400.69|9400.52|9400.52|9400.69|9400.69|9400.52|9400.52|0
1655208790000|2022-06-14 12:13:10|9399.74|9399.74|9400.52|9400.52|9400.52|9400.52|9399.74|9399.74|0
1655208800000|2022-06-14 12:13:20|9400.08|9400.08|9400.08|9400.08|9400.08|9400.08|9400.08|9400.08|0
1655208810000|2022-06-14 12:13:30|9399.3|9399.3|9399.3|9399.3|9399.3|9399.3|9399.3|9399.3|0
1655208820000|2022-06-14 12:13:40|9399.56|9399.56|9399.56|9399.56|9399.56|9399.56|9399.56|9399.56|0
1655208840000|2022-06-14 12:14:00|9399.41|9399.41|9399.53|9399.53|9399.53|9399.53|9399.16|9399.16|0
1655208860000|2022-06-14 12:14:20|9399.28|9399.28|9399.28|9399.28|9399.28|9399.28|9399.28|9399.28|0
1655208870000|2022-06-14 12:14:30|9398.37|9398.37|9398.37|9398.37|9398.37|9398.37|9398.37|9398.37|0
1655208880000|2022-06-14 12:14:40|9398.04|9398.04|9398.04|9398.04|9398.04|9398.04|9398.04|9398.04|0
1655208890000|2022-06-14 12:14:50|9398.2|9398.2|9398.2|9398.2|9398.2|9398.2|9398.2|9398.2|0
1655208900000|2022-06-14 12:15:00|9398.43|9398.43|9400.16|9400.16|9400.16|9400.16|9398.43|9398.43|0
1655208910000|2022-06-14 12:15:10|9400.34|9400.34|9400.34|9400.34|9400.34|9400.34|9400.34|9400.34|0
1655208930000|2022-06-14 12:15:30|9400.25|9400.25|9400.53|9400.53|9400.53|9400.53|9400.18|9400.18|0
1655208940000|2022-06-14 12:15:40|9399.97|9399.97|9399.89|9399.89|9399.97|9399.97|9399.89|9399.89|0
1655208950000|2022-06-14 12:15:50|9400.11|9400.11|9399.67|9399.67|9400.11|9400.11|9399.67|9399.67|0
1655208960000|2022-06-14 12:16:00|9399.3|9399.3|9399.3|9399.3|9399.3|9399.3|9399.3|9399.3|0
1655208970000|2022-06-14 12:16:10|9399.12|9399.12|9399.12|9399.12|9399.12|9399.12|9399.12|9399.12|0
1655208990000|2022-06-14 12:16:30|9399.36|9399.36|9399.36|9399.36|9399.36|9399.36|9399.36|9399.36|0
1655209010000|2022-06-14 12:16:50|9399.2|9399.2|9399.2|9399.2|9399.2|9399.2|9398.76|9398.76|0
1655209020000|2022-06-14 12:17:00|9398.99|9398.99|9398.99|9398.99|9398.99|9398.99|9398.99|9398.99|0
1655209030000|2022-06-14 12:17:10|9399.22|9399.22|9399.22|9399.22|9399.22|9399.22|9399.22|9399.22|0
1655209040000|2022-06-14 12:17:20|9398.99|9398.99|9398.99|9398.99|9398.99|9398.99|9398.99|9398.99|0
1655209050000|2022-06-14 12:17:30|9399.79|9399.79|9399.79|9399.79|9399.79|9399.79|9399.79|9399.79|0
1655209060000|2022-06-14 12:17:40|9400.07|9400.07|9400.07|9400.07|9400.07|9400.07|9400.07|9400.07|0
1655209070000|2022-06-14 12:17:50|9400.3|9400.3|9400.3|9400.3|9400.3|9400.3|9400.3|9400.3|0
1655209080000|2022-06-14 12:18:00|9400.11|9400.11|9400.11|9400.11|9400.11|9400.11|9400.11|9400.11|0
1655209090000|2022-06-14 12:18:10|9400.34|9400.34|9401.13|9401.13|9401.13|9401.13|9400.15|9400.15|0
1655209120000|2022-06-14 12:18:40|9400.65|9400.65|9401.1|9401.1|9401.1|9401.1|9400.65|9400.65|0
1655209130000|2022-06-14 12:18:50|9400.92|9400.92|9400.39|9400.39|9400.92|9400.92|9400.39|9400.39|0
1655209140000|2022-06-14 12:19:00|9400.11|9400.11|9399.83|9399.83|9400.11|9400.11|9399.83|9399.83|0
1655209150000|2022-06-14 12:19:10|9400.18|9400.18|9401.95|9401.95|9401.95|9401.95|9400.18|9400.18|0
1655209160000|2022-06-14 12:19:20|9401.5|9401.5|9401.18|9401.18|9401.5|9401.5|9401.18|9401.18|0
1655209170000|2022-06-14 12:19:30|9401.4|9401.4|9401.4|9401.4|9401.4|9401.4|9401.4|9401.4|0
1655209180000|2022-06-14 12:19:40|9400.88|9400.88|9400.97|9400.97|9400.97|9400.97|9400.88|9400.88|0
1655209190000|2022-06-14 12:19:50|9401.32|9401.32|9401.32|9401.32|9401.32|9401.32|9401.32|9401.32|0
1655209210000|2022-06-14 12:20:10|9401.57|9401.57|9401.57|9401.57|9401.57|9401.57|9401.57|9401.57|0
1655209220000|2022-06-14 12:20:20|9401.76|9401.76|9401.57|9401.57|9401.76|9401.76|9401.57|9401.57|0
1655209230000|2022-06-14 12:20:30|9401.48|9401.48|9401.48|9401.48|9401.48|9401.48|9401.48|9401.48|0
1655209240000|2022-06-14 12:20:40|9401.35|9401.35|9401.35|9401.35|9401.35|9401.35|9401.35|9401.35|0
1655209250000|2022-06-14 12:20:50|9401.79|9401.79|9402.45|9402.45|9402.45|9402.45|9401.79|9401.79|0
1655209260000|2022-06-14 12:21:00|9402.68|9402.68|9404.67|9404.67|9404.67|9404.67|9402.68|9402.68|0
1655209270000|2022-06-14 12:21:10|9404.89|9404.89|9404.89|9404.89|9404.89|9404.89|9404.89|9404.89|0
1655209280000|2022-06-14 12:21:20|9404.11|9404.11|9404.32|9404.32|9404.76|9404.76|9404.11|9404.11|0
1655209290000|2022-06-14 12:21:30|9404.47|9404.47|9404.49|9404.49|9404.49|9404.49|9404.34|9404.34|0
1655209300000|2022-06-14 12:21:40|9404.37|9404.37|9405.08|9405.08|9405.08|9405.08|9404.37|9404.37|0
1655209320000|2022-06-14 12:22:00|9405.39|9405.39|9405.39|9405.39|9405.39|9405.39|9405.39|9405.39|0
1655209350000|2022-06-14 12:22:30|9405.55|9405.55|9405.55|9405.55|9405.55|9405.55|9405.55|9405.55|0
1655209360000|2022-06-14 12:22:40|9404.87|9404.87|9404.75|9404.75|9404.87|9404.87|9404.75|9404.75|0
1655209370000|2022-06-14 12:22:50|9404.62|9404.62|9404.62|9404.62|9404.62|9404.62|9404.62|9404.62|0
1655209380000|2022-06-14 12:23:00|9404.79|9404.79|9404.79|9404.79|9404.79|9404.79|9404.79|9404.79|0
1655209390000|2022-06-14 12:23:10|9404.36|9404.36|9404.36|9404.36|9404.36|9404.36|9404.36|9404.36|0
1655209400000|2022-06-14 12:23:20|9404.85|9404.85|9404.85|9404.85|9404.85|9404.85|9404.85|9404.85|0
1655209430000|2022-06-14 12:23:50|9404.68|9404.68|9404.92|9404.92|9404.92|9404.92|9404.68|9404.68|0
1655209440000|2022-06-14 12:24:00|9404.85|9404.85|9404.85|9404.85|9404.85|9404.85|9404.85|9404.85|0
1655209450000|2022-06-14 12:24:10|9405.41|9405.41|9405.41|9405.41|9405.41|9405.41|9405.41|9405.41|0
1655209480000|2022-06-14 12:24:40|9405.19|9405.19|9405.19|9405.19|9405.19|9405.19|9405.19|9405.19|0
1655209500000|2022-06-14 12:25:00|9404.97|9404.97|9404.33|9404.33|9405.01|9405.01|9404.33|9404.33|0
1655209520000|2022-06-14 12:25:20|9404.2|9404.2|9404.2|9404.2|9404.2|9404.2|9404.2|9404.2|0
1655209550000|2022-06-14 12:25:50|9404.03|9404.03|9405.34|9405.34|9405.34|9405.34|9404.03|9404.03|0
1655209560000|2022-06-14 12:26:00|9405.46|9405.46|9405.46|9405.46|9405.46|9405.46|9405.46|9405.46|0
1655209570000|2022-06-14 12:26:10|9405.69|9405.69|9406.18|9406.18|9406.18|9406.18|9405.69|9405.69|0
1655209580000|2022-06-14 12:26:20|9406.25|9406.25|9406.25|9406.25|9406.25|9406.25|9406.25|9406.25|0
1655209590000|2022-06-14 12:26:30|9406.35|9406.35|9407.22|9407.22|9407.22|9407.22|9406.35|9406.35|0
1655209610000|2022-06-14 12:26:50|9407.35|9407.35|9408.14|9408.14|9408.14|9408.14|9407.35|9407.35|0
1655209620000|2022-06-14 12:27:00|9407.14|9407.14|9407.32|9407.32|9407.5|9407.5|9407.14|9407.14|0
1655209630000|2022-06-14 12:27:10|9407.69|9407.69|9407.53|9407.53|9407.69|9407.69|9407.53|9407.53|0
1655209640000|2022-06-14 12:27:20|9408.01|9408.01|9408.82|9408.82|9408.82|9408.82|9408.01|9408.01|0
1655209650000|2022-06-14 12:27:30|9409.05|9409.05|9410.7|9410.7|9410.93|9410.93|9409.05|9409.05|0
1655209660000|2022-06-14 12:27:40|9410.95|9410.95|9410.95|9410.95|9410.95|9410.95|9410.95|9410.95|0
1655209700000|2022-06-14 12:28:20|9411.17|9411.17|9411.17|9411.17|9411.17|9411.17|9411.17|9411.17|0
1655209720000|2022-06-14 12:28:40|9410.68|9410.68|9410.9|9410.9|9410.9|9410.9|9410.68|9410.68|0
1655209740000|2022-06-14 12:29:00|9410.28|9410.28|9410.09|9410.09|9410.28|9410.28|9410.09|9410.09|0
1655209750000|2022-06-14 12:29:10|9410.34|9410.34|9410.34|9410.34|9410.34|9410.34|9410.34|9410.34|0
1655209760000|2022-06-14 12:29:20|9410.64|9410.64|9410.45|9410.45|9410.86|9410.86|9410.45|9410.45|0
1655209790000|2022-06-14 12:29:50|9410.52|9410.52|9410.49|9410.49|9410.63|9410.63|9410.28|9410.28|0
1655209800000|2022-06-14 12:30:00|9410.58|9410.58|9437.65|9437.65|9437.65|9437.65|9410.13|9410.13|0
1655209810000|2022-06-14 12:30:10|9437.34|9437.34|9433.15|9433.15|9438.02|9438.02|9433.15|9433.15|0
1655209820000|2022-06-14 12:30:20|9432.47|9432.47|9421.91|9421.91|9432.47|9432.47|9421.91|9421.91|0
1655209830000|2022-06-14 12:30:30|9421.67|9421.67|9418.41|9418.41|9421.67|9421.67|9418.41|9418.41|0
1655209840000|2022-06-14 12:30:40|9418.13|9418.13|9418.25|9418.25|9418.25|9418.25|9418.13|9418.13|0
1655209850000|2022-06-14 12:30:50|9416.51|9416.51|9412.22|9412.22|9416.51|9416.51|9411.99|9411.99|0
1655209860000|2022-06-14 12:31:00|9412.3|9412.3|9413.1|9413.1|9413.1|9413.1|9412.3|9412.3|0
1655209870000|2022-06-14 12:31:10|9413.03|9413.03|9412.92|9412.92|9413.38|9413.38|9412.85|9412.85|0
1655209880000|2022-06-14 12:31:20|9413.15|9413.15|9413.87|9413.87|9413.87|9413.87|9413.15|9413.15|0
1655209890000|2022-06-14 12:31:30|9414.3|9414.3|9414.29|9414.29|9414.73|9414.73|9414.29|9414.29|0
1655209900000|2022-06-14 12:31:40|9413.79|9413.79|9413.86|9413.86|9413.86|9413.86|9413.79|9413.79|0
1655209910000|2022-06-14 12:31:50|9413.91|9413.91|9415.16|9415.16|9415.16|9415.16|9413.91|9413.91|0
1655209920000|2022-06-14 12:32:00|9414.83|9414.83|9415.91|9415.91|9415.91|9415.91|9414.83|9414.83|0
1655209930000|2022-06-14 12:32:10|9416.35|9416.35|9419.6|9419.6|9419.6|9419.6|9416.35|9416.35|0
1655209940000|2022-06-14 12:32:20|9419.85|9419.85|9419.84|9419.84|9420.08|9420.08|9419.84|9419.84|0
1655209980000|2022-06-14 12:33:00|9420.21|9420.21|9420.03|9420.03|9420.21|9420.21|9420.03|9420.03|0
1655209990000|2022-06-14 12:33:10|9419.85|9419.85|9419.77|9419.77|9419.85|9419.85|9419.77|9419.77|0
1655210000000|2022-06-14 12:33:20|9418.86|9418.86|9419.13|9419.13|9419.13|9419.13|9418.86|9418.86|0
1655210020000|2022-06-14 12:33:40|9420.69|9420.69|9420.69|9420.69|9420.69|9420.69|9420.69|9420.69|0
1655210050000|2022-06-14 12:34:10|9421.13|9421.13|9421.75|9421.75|9421.75|9421.75|9421.13|9421.13|0
1655210060000|2022-06-14 12:34:20|9421.62|9421.62|9422.25|9422.25|9422.25|9422.25|9421.62|9421.62|0
1655210070000|2022-06-14 12:34:30|9422.3|9422.3|9423.22|9423.22|9423.22|9423.22|9422.3|9422.3|0
1655210080000|2022-06-14 12:34:40|9423.45|9423.45|9423.45|9423.45|9423.45|9423.45|9423.45|9423.45|0
1655210090000|2022-06-14 12:34:50|9423.67|9423.67|9424.36|9424.36|9424.36|9424.36|9423.67|9423.67|0
1655210100000|2022-06-14 12:35:00|9424.64|9424.64|9424.64|9424.64|9424.64|9424.64|9424.64|9424.64|0
1655210110000|2022-06-14 12:35:10|9424.48|9424.48|9424.48|9424.48|9424.48|9424.48|9424.48|9424.48|0
1655210120000|2022-06-14 12:35:20|9424.67|9424.67|9424.67|9424.67|9424.67|9424.67|9424.67|9424.67|0
1655210180000|2022-06-14 12:36:20|9425.2|9425.2|9424.56|9424.56|9425.2|9425.2|9424.2|9424.2|0
1655210190000|2022-06-14 12:36:30|9424.99|9424.99|9424.99|9424.99|9424.99|9424.99|9424.99|9424.99|0
1655210210000|2022-06-14 12:36:50|9425.22|9425.22|9425.57|9425.57|9425.57|9425.57|9425.22|9425.22|0
1655210220000|2022-06-14 12:37:00|9426.32|9426.32|9427.8|9427.8|9427.8|9427.8|9426.32|9426.32|0
1655210230000|2022-06-14 12:37:10|9427.43|9427.43|9424.79|9424.79|9427.43|9427.43|9424.79|9424.79|0
1655210240000|2022-06-14 12:37:20|9424.88|9424.88|9424.66|9424.66|9424.88|9424.88|9424.66|9424.66|0
1655210250000|2022-06-14 12:37:30|9425.09|9425.09|9425.09|9425.09|9425.09|9425.09|9425.09|9425.09|0
1655210260000|2022-06-14 12:37:40|9425.44|9425.44|9426.46|9426.46|9426.46|9426.46|9425.09|9425.09|0
1655210270000|2022-06-14 12:37:50|9426.78|9426.78|9428.21|9428.21|9428.21|9428.21|9426.65|9426.65|0
1655210280000|2022-06-14 12:38:00|9428.46|9428.46|9428.95|9428.95|9428.95|9428.95|9428.46|9428.46|0
1655210300000|2022-06-14 12:38:20|9429.95|9429.95|9429.95|9429.95|9429.95|9429.95|9429.95|9429.95|0
1655210330000|2022-06-14 12:38:50|9430.64|9430.64|9433.22|9433.22|9433.22|9433.22|9430.64|9430.64|0
1655210340000|2022-06-14 12:39:00|9433.55|9433.55|9435.11|9435.11|9435.11|9435.11|9433.55|9433.55|0
1655210350000|2022-06-14 12:39:10|9434.89|9434.89|9434.96|9434.96|9434.96|9434.96|9434.8|9434.8|0
1655210360000|2022-06-14 12:39:20|9434.84|9434.84|9435.07|9435.07|9435.07|9435.07|9434.84|9434.84|0
1655210370000|2022-06-14 12:39:30|9434.63|9434.63|9434.63|9434.63|9434.63|9434.63|9434.63|9434.63|0
1655210380000|2022-06-14 12:39:40|9434.7|9434.7|9434.7|9434.7|9434.7|9434.7|9434.7|9434.7|0
1655210390000|2022-06-14 12:39:50|9435.22|9435.22|9435.22|9435.22|9435.22|9435.22|9435.05|9435.05|0
1655210400000|2022-06-14 12:40:00|9435.72|9435.72|9435.62|9435.62|9435.72|9435.72|9435.37|9435.37|0
1655210450000|2022-06-14 12:40:50|9434.75|9434.75|9439.09|9439.09|9439.09|9439.09|9434.75|9434.75|0
1655210460000|2022-06-14 12:41:00|9439.16|9439.16|9439.35|9439.35|9439.35|9439.35|9439.16|9439.16|0
1655210480000|2022-06-14 12:41:20|9440.22|9440.22|9442.09|9442.09|9442.09|9442.09|9440.22|9440.22|0
1655210490000|2022-06-14 12:41:30|9442.26|9442.26|9442.26|9442.26|9442.26|9442.26|9442.26|9442.26|0
1655210510000|2022-06-14 12:41:50|9442.58|9442.58|9442.58|9442.58|9442.58|9442.58|9442.58|9442.58|0
1655210520000|2022-06-14 12:42:00|9443.02|9443.02|9443.25|9443.25|9443.25|9443.25|9443.02|9443.02|0
1655210530000|2022-06-14 12:42:10|9443.32|9443.32|9443.32|9443.32|9443.32|9443.32|9443.32|9443.32|0
1655210540000|2022-06-14 12:42:20|9443.55|9443.55|9443.93|9443.93|9443.93|9443.93|9443.55|9443.55|0
1655210550000|2022-06-14 12:42:30|9444.36|9444.36|9443.43|9443.43|9444.36|9444.36|9443.43|9443.43|0
1655210560000|2022-06-14 12:42:40|9443.61|9443.61|9442.91|9442.91|9443.61|9443.61|9442.91|9442.91|0
1655210570000|2022-06-14 12:42:50|9442.81|9442.81|9443.32|9443.32|9443.32|9443.32|9442.58|9442.58|0
1655210580000|2022-06-14 12:43:00|9443.57|9443.57|9444.61|9444.61|9444.61|9444.61|9443.57|9443.57|0
1655210590000|2022-06-14 12:43:10|9445.09|9445.09|9446.67|9446.67|9446.67|9446.67|9445.09|9445.09|0
1655210600000|2022-06-14 12:43:20|9446.81|9446.81|9446.81|9446.81|9446.81|9446.81|9446.81|9446.81|0
1655210620000|2022-06-14 12:43:40|9446.37|9446.37|9446.93|9446.93|9446.93|9446.93|9446.15|9446.15|0
1655210630000|2022-06-14 12:43:50|9446.34|9446.34|9446.34|9446.34|9446.34|9446.34|9446.34|9446.34|0
1655210640000|2022-06-14 12:44:00|9446.67|9446.67|9446.88|9446.88|9446.88|9446.88|9446.67|9446.67|0
1655210650000|2022-06-14 12:44:10|9447.1|9447.1|9447.1|9447.1|9447.1|9447.1|9447.1|9447.1|0
1655210660000|2022-06-14 12:44:20|9447.47|9447.47|9448.26|9448.26|9448.26|9448.26|9447.47|9447.47|0
1655210680000|2022-06-14 12:44:40|9448.39|9448.39|9448.56|9448.56|9448.56|9448.56|9448.39|9448.39|0
1655210690000|2022-06-14 12:44:50|9448.24|9448.24|9448.83|9448.83|9448.83|9448.83|9448.24|9448.24|0
1655210700000|2022-06-14 12:45:00|9447.96|9447.96|9447.89|9447.89|9448.74|9448.74|9447.89|9447.89|0
1655210710000|2022-06-14 12:45:10|9446.32|9446.32|9445.82|9445.82|9446.32|9446.32|9444.69|9444.69|0
1655210720000|2022-06-14 12:45:20|9445.64|9445.64|9445.62|9445.62|9446.04|9446.04|9445.41|9445.41|0
1655210730000|2022-06-14 12:45:30|9445.75|9445.75|9445.75|9445.75|9445.75|9445.75|9445.75|9445.75|0
1655210740000|2022-06-14 12:45:40|9445.39|9445.39|9445.39|9445.39|9445.39|9445.39|9445.39|9445.39|0
1655210750000|2022-06-14 12:45:50|9445.11|9445.11|9445.02|9445.02|9445.25|9445.25|9445.02|9445.02|0
1655210770000|2022-06-14 12:46:10|9444.92|9444.92|9444.97|9444.97|9444.97|9444.97|9444.75|9444.75|0
1655210800000|2022-06-14 12:46:40|9445.19|9445.19|9444.98|9444.98|9445.19|9445.19|9444.98|9444.98|0
1655210810000|2022-06-14 12:46:50|9444.91|9444.91|9444.79|9444.79|9444.91|9444.91|9444.79|9444.79|0
1655210820000|2022-06-14 12:47:00|9444.01|9444.01|9443.88|9443.88|9444.01|9444.01|9443.88|9443.88|0
1655210830000|2022-06-14 12:47:10|9443.71|9443.71|9443.09|9443.09|9443.71|9443.71|9442.93|9442.93|0
1655210840000|2022-06-14 12:47:20|9442.91|9442.91|9442.51|9442.51|9442.91|9442.91|9442.51|9442.51|0
1655210850000|2022-06-14 12:47:30|9442.15|9442.15|9442.21|9442.21|9442.21|9442.21|9442.15|9442.15|0
1655210860000|2022-06-14 12:47:40|9441.43|9441.43|9440.22|9440.22|9441.43|9441.43|9439.87|9439.87|0
1655210870000|2022-06-14 12:47:50|9439.89|9439.89|9438.54|9438.54|9439.89|9439.89|9438.54|9438.54|0
1655210880000|2022-06-14 12:48:00|9435.95|9435.95|9435.09|9435.09|9435.95|9435.95|9435.09|9435.09|0
1655210890000|2022-06-14 12:48:10|9434.85|9434.85|9434.18|9434.18|9434.96|9434.96|9434.18|9434.18|0
1655210900000|2022-06-14 12:48:20|9433.96|9433.96|9433.36|9433.36|9433.96|9433.96|9433.36|9433.36|0
1655210910000|2022-06-14 12:48:30|9433.57|9433.57|9433.82|9433.82|9433.82|9433.82|9433.57|9433.57|0
1655210930000|2022-06-14 12:48:50|9433.64|9433.64|9433.64|9433.64|9433.64|9433.64|9433.64|9433.64|0
1655210940000|2022-06-14 12:49:00|9433.86|9433.86|9433.86|9433.86|9433.86|9433.86|9433.86|9433.86|0
1655210960000|2022-06-14 12:49:20|9434.55|9434.55|9434.23|9434.23|9434.55|9434.55|9434.07|9434.07|0
1655210980000|2022-06-14 12:49:40|9434.07|9434.07|9433.84|9433.84|9434.07|9434.07|9433.84|9433.84|0
1655210990000|2022-06-14 12:49:50|9433.47|9433.47|9433.25|9433.25|9433.47|9433.47|9433.25|9433.25|0
1655211000000|2022-06-14 12:50:00|9433.15|9433.15|9432.89|9432.89|9433.15|9433.15|9432.87|9432.87|0
1655211010000|2022-06-14 12:50:10|9433.08|9433.08|9433.08|9433.08|9433.08|9433.08|9433.08|9433.08|0
1655211020000|2022-06-14 12:50:20|9433.53|9433.53|9433.53|9433.53|9433.53|9433.53|9433.53|9433.53|0
1655211030000|2022-06-14 12:50:30|9432.92|9432.92|9432.49|9432.49|9432.92|9432.92|9432.49|9432.49|0
1655211040000|2022-06-14 12:50:40|9432.27|9432.27|9432.27|9432.27|9432.27|9432.27|9432.27|9432.27|0
1655211060000|2022-06-14 12:51:00|9432.45|9432.45|9432.85|9432.85|9432.85|9432.85|9432.45|9432.45|0
1655211070000|2022-06-14 12:51:10|9432.97|9432.97|9436.26|9436.26|9436.26|9436.26|9432.97|9432.97|0
1655211080000|2022-06-14 12:51:20|9435.29|9435.29|9434.35|9434.35|9435.29|9435.29|9434.35|9434.35|0
1655211090000|2022-06-14 12:51:30|9434.53|9434.53|9435.33|9435.33|9435.33|9435.33|9434.53|9434.53|0
1655211100000|2022-06-14 12:51:40|9436.2|9436.2|9437|9437|9437|9437|9436.2|9436.2|0
1655211110000|2022-06-14 12:51:50|9437.15|9437.15|9437.15|9437.15|9437.15|9437.15|9437.15|9437.15|0
1655211120000|2022-06-14 12:52:00|9438.72|9438.72|9439.52|9439.52|9439.52|9439.52|9438.72|9438.72|0
1655211130000|2022-06-14 12:52:10|9439.74|9439.74|9439.56|9439.56|9439.74|9439.74|9439.56|9439.56|0
1655211140000|2022-06-14 12:52:20|9440.22|9440.22|9440.78|9440.78|9440.78|9440.78|9440.22|9440.22|0
1655211150000|2022-06-14 12:52:30|9441.23|9441.23|9440.78|9440.78|9441.23|9441.23|9440.78|9440.78|0
1655211160000|2022-06-14 12:52:40|9440.52|9440.52|9440.74|9440.74|9440.74|9440.74|9440.52|9440.52|0
1655211170000|2022-06-14 12:52:50|9441.18|9441.18|9440.45|9440.45|9441.18|9441.18|9440.45|9440.45|0
1655211180000|2022-06-14 12:53:00|9440.88|9440.88|9441.82|9441.82|9441.88|9441.88|9440.88|9440.88|0
1655211190000|2022-06-14 12:53:10|9441.91|9441.91|9441.91|9441.91|9441.91|9441.91|9441.91|9441.91|0
1655211200000|2022-06-14 12:53:20|9442.15|9442.15|9441.7|9441.7|9442.15|9442.15|9441.7|9441.7|0
1655211220000|2022-06-14 12:53:40|9442.13|9442.13|9442.13|9442.13|9442.13|9442.13|9442.13|9442.13|0
1655211230000|2022-06-14 12:53:50|9441.7|9441.7|9440.82|9440.82|9441.7|9441.7|9440.82|9440.82|0
1655211240000|2022-06-14 12:54:00|9440.4|9440.4|9439.78|9439.78|9440.4|9440.4|9439.78|9439.78|0
1655211250000|2022-06-14 12:54:10|9439.66|9439.66|9439.29|9439.29|9439.66|9439.66|9439.29|9439.29|0
1655211260000|2022-06-14 12:54:20|9439.52|9439.52|9440.45|9440.45|9440.45|9440.45|9439.52|9439.52|0
1655211270000|2022-06-14 12:54:30|9440.59|9440.59|9440.76|9440.76|9440.76|9440.76|9440.59|9440.59|0
1655211280000|2022-06-14 12:54:40|9442.06|9442.06|9442.06|9442.06|9442.06|9442.06|9442.06|9442.06|0
1655211300000|2022-06-14 12:55:00|9441.63|9441.63|9441.63|9441.63|9441.63|9441.63|9441.63|9441.63|0
1655211310000|2022-06-14 12:55:10|9441.18|9441.18|9441.42|9441.42|9441.42|9441.42|9441.18|9441.18|0
1655211320000|2022-06-14 12:55:20|9441.2|9441.2|9441.15|9441.15|9441.2|9441.2|9441.15|9441.15|0
1655211330000|2022-06-14 12:55:30|9441.85|9441.85|9441.85|9441.85|9441.85|9441.85|9441.85|9441.85|0
1655211340000|2022-06-14 12:55:40|9441.95|9441.95|9442.73|9442.73|9442.73|9442.73|9441.95|9441.95|0
1655211350000|2022-06-14 12:55:50|9442.81|9442.81|9442.81|9442.81|9442.81|9442.81|9442.81|9442.81|0
1655211360000|2022-06-14 12:56:00|9443.29|9443.29|9443.51|9443.51|9443.65|9443.65|9443.29|9443.29|0
1655211370000|2022-06-14 12:56:10|9442.37|9442.37|9441.82|9441.82|9442.37|9442.37|9441.82|9441.82|0
1655211380000|2022-06-14 12:56:20|9441.38|9441.38|9440.76|9440.76|9441.38|9441.38|9440.76|9440.76|0
1655211390000|2022-06-14 12:56:30|9440.69|9440.69|9441.23|9441.23|9441.45|9441.45|9440.69|9440.69|0
1655211410000|2022-06-14 12:56:50|9440.45|9440.45|9440.45|9440.45|9440.45|9440.45|9440.45|9440.45|0
1655211420000|2022-06-14 12:57:00|9440.52|9440.52|9440.45|9440.45|9440.52|9440.52|9440.45|9440.45|0
1655211460000|2022-06-14 12:57:40|9440.67|9440.67|9440.23|9440.23|9440.67|9440.67|9440.23|9440.23|0
1655211470000|2022-06-14 12:57:50|9440.45|9440.45|9440.45|9440.45|9440.45|9440.45|9440.45|9440.45|0
1655211480000|2022-06-14 12:58:00|9440.1|9440.1|9439.92|9439.92|9440.1|9440.1|9439.57|9439.57|0
1655211490000|2022-06-14 12:58:10|9440.07|9440.07|9440.07|9440.07|9440.07|9440.07|9440.07|9440.07|0
1655211500000|2022-06-14 12:58:20|9440.12|9440.12|9440.88|9440.88|9440.88|9440.88|9440.12|9440.12|0
1655211510000|2022-06-14 12:58:30|9440.81|9440.81|9440.72|9440.72|9440.81|9440.81|9440.72|9440.72|0
1655211520000|2022-06-14 12:58:40|9440.29|9440.29|9440.13|9440.13|9440.29|9440.29|9440.13|9440.13|0
1655211530000|2022-06-14 12:58:50|9440.04|9440.04|9440.66|9440.66|9440.91|9440.91|9440.04|9440.04|0
1655211540000|2022-06-14 12:59:00|9440.56|9440.56|9440.56|9440.56|9440.56|9440.56|9440.56|9440.56|0
1655211550000|2022-06-14 12:59:10|9440.76|9440.76|9440.3|9440.3|9440.84|9440.84|9440.3|9440.3|0
1655211560000|2022-06-14 12:59:20|9440.52|9440.52|9439.17|9439.17|9440.52|9440.52|9438.97|9438.97|0
1655211570000|2022-06-14 12:59:30|9438.99|9438.99|9438.21|9438.21|9438.99|9438.99|9438.21|9438.21|0
1655211580000|2022-06-14 12:59:40|9438.35|9438.35|9438.35|9438.35|9438.35|9438.35|9438.35|9438.35|0
1655211590000|2022-06-14 12:59:50|9437.91|9437.91|9435.31|9435.31|9437.91|9437.91|9435.31|9435.31|0
1655211600000|2022-06-14 13:00:00|9435.61|9435.61|9433.39|9433.39|9435.61|9435.61|9433.39|9433.39|0
1655211610000|2022-06-14 13:00:10|9433.48|9433.48|9432.91|9432.91|9433.48|9433.48|9432.91|9432.91|0
1655211620000|2022-06-14 13:00:20|9433.78|9433.78|9433.78|9433.78|9433.78|9433.78|9433.78|9433.78|0
1655211630000|2022-06-14 13:00:30|9433.34|9433.34|9432.91|9432.91|9433.56|9433.56|9432.91|9432.91|0
1655211650000|2022-06-14 13:00:50|9433.13|9433.13|9433.13|9433.13|9433.13|9433.13|9433.13|9433.13|0
1655211660000|2022-06-14 13:01:00|9432.91|9432.91|9436.13|9436.13|9436.13|9436.13|9432.91|9432.91|0
1655211670000|2022-06-14 13:01:10|9435.45|9435.45|9434.49|9434.49|9435.45|9435.45|9434.49|9434.49|0
1655211680000|2022-06-14 13:01:20|9434.17|9434.17|9433.82|9433.82|9434.17|9434.17|9433.82|9433.82|0
1655211690000|2022-06-14 13:01:30|9434|9434|9434.17|9434.17|9434.35|9434.35|9434|9434|0
1655211700000|2022-06-14 13:01:40|9434.49|9434.49|9434.49|9434.49|9434.49|9434.49|9434.49|9434.49|0
1655211710000|2022-06-14 13:01:50|9434.17|9434.17|9433.08|9433.08|9434.17|9434.17|9433.08|9433.08|0
1655211720000|2022-06-14 13:02:00|9433.54|9433.54|9433.47|9433.47|9433.54|9433.54|9433.35|9433.35|0
1655211730000|2022-06-14 13:02:10|9433.91|9433.91|9433.57|9433.57|9433.91|9433.91|9433.57|9433.57|0
1655211740000|2022-06-14 13:02:20|9433.29|9433.29|9433.29|9433.29|9433.29|9433.29|9433.29|9433.29|0
1655211750000|2022-06-14 13:02:30|9433.21|9433.21|9432.97|9432.97|9433.21|9433.21|9432.97|9432.97|0
1655211770000|2022-06-14 13:02:50|9432.79|9432.79|9432.35|9432.35|9432.97|9432.97|9432.35|9432.35|0
1655211780000|2022-06-14 13:03:00|9432.18|9432.18|9432.27|9432.27|9432.27|9432.27|9432.18|9432.18|0
1655211790000|2022-06-14 13:03:10|9432.43|9432.43|9432.56|9432.56|9432.7|9432.7|9432.43|9432.43|0
1655211800000|2022-06-14 13:03:20|9432.7|9432.7|9432.56|9432.56|9432.7|9432.7|9432.56|9432.56|0
1655211810000|2022-06-14 13:03:30|9433.44|9433.44|9433.44|9433.44|9433.44|9433.44|9433.44|9433.44|0
1655211830000|2022-06-14 13:03:50|9433|9433|9433|9433|9433|9433|9433|9433|0
1655211840000|2022-06-14 13:04:00|9432.77|9432.77|9433.23|9433.23|9433.23|9433.23|9432.77|9432.77|0
1655211850000|2022-06-14 13:04:10|9433.36|9433.36|9433.36|9433.36|9433.36|9433.36|9433.36|9433.36|0
1655211860000|2022-06-14 13:04:20|9433.23|9433.23|9433.36|9433.36|9433.36|9433.36|9433.23|9433.23|0
1655211870000|2022-06-14 13:04:30|9433.89|9433.89|9436.79|9436.79|9436.92|9436.92|9433.89|9433.89|0
1655211880000|2022-06-14 13:04:40|9437.22|9437.22|9437.44|9437.44|9437.58|9437.58|9437.22|9437.22|0
1655211890000|2022-06-14 13:04:50|9437.67|9437.67|9437.37|9437.37|9437.81|9437.81|9437.37|9437.37|0
1655211900000|2022-06-14 13:05:00|9437.8|9437.8|9438|9438|9438.23|9438.23|9437.8|9437.8|0
1655211910000|2022-06-14 13:05:10|9437.86|9437.86|9438.75|9438.75|9438.75|9438.75|9437.86|9437.86|0
1655211920000|2022-06-14 13:05:20|9438.88|9438.88|9438.93|9438.93|9439.02|9439.02|9438.88|9438.88|0
1655211930000|2022-06-14 13:05:30|9438.49|9438.49|9438.04|9438.04|9438.72|9438.72|9438.04|9438.04|0
1655211940000|2022-06-14 13:05:40|9437.12|9437.12|9437.29|9437.29|9437.48|9437.48|9436.7|9436.7|0
1655211950000|2022-06-14 13:05:50|9437.43|9437.43|9437.43|9437.43|9437.43|9437.43|9437.43|9437.43|0
1655211960000|2022-06-14 13:06:00|9437.2|9437.2|9437.6|9437.6|9438.39|9438.39|9435.51|9435.51|0
1655211970000|2022-06-14 13:06:10|9437.44|9437.44|9437.66|9437.66|9437.66|9437.66|9437.44|9437.44|0
1655211980000|2022-06-14 13:06:20|9437.49|9437.49|9437.49|9437.49|9437.49|9437.49|9437.49|9437.49|0
1655212010000|2022-06-14 13:06:50|9437.24|9437.24|9436.94|9436.94|9437.24|9437.24|9436.94|9436.94|0
1655212020000|2022-06-14 13:07:00|9436.51|9436.51|9436.27|9436.27|9436.51|9436.51|9436.05|9436.05|0
1655212040000|2022-06-14 13:07:20|9435.94|9435.94|9435.94|9435.94|9435.94|9435.94|9435.94|9435.94|0
1655212050000|2022-06-14 13:07:30|9435.49|9435.49|9434.03|9434.03|9435.49|9435.49|9434.03|9434.03|0
1655212060000|2022-06-14 13:07:40|9434.12|9434.12|9433.43|9433.43|9434.12|9434.12|9433.43|9433.43|0
1655212070000|2022-06-14 13:07:50|9433.34|9433.34|9431.52|9431.52|9433.34|9433.34|9431.52|9431.52|0
1655212080000|2022-06-14 13:08:00|9431.08|9431.08|9430.71|9430.71|9431.08|9431.08|9430.55|9430.55|0
1655212090000|2022-06-14 13:08:10|9430.62|9430.62|9430.62|9430.62|9430.62|9430.62|9430.62|9430.62|0
1655212100000|2022-06-14 13:08:20|9430.29|9430.29|9430.29|9430.29|9430.29|9430.29|9430.29|9430.29|0
1655212110000|2022-06-14 13:08:30|9430.07|9430.07|9428.06|9428.06|9430.07|9430.07|9428.06|9428.06|0
1655212120000|2022-06-14 13:08:40|9427.63|9427.63|9427.84|9427.84|9428.06|9428.06|9427.63|9427.63|0
1655212130000|2022-06-14 13:08:50|9427.06|9427.06|9425.39|9425.39|9427.06|9427.06|9425.17|9425.17|0
1655212140000|2022-06-14 13:09:00|9426.18|9426.18|9424.61|9424.61|9426.18|9426.18|9424.61|9424.61|0
1655212160000|2022-06-14 13:09:20|9424.85|9424.85|9424.63|9424.63|9424.85|9424.85|9424.63|9424.63|0
1655212170000|2022-06-14 13:09:30|9424.49|9424.49|9424.63|9424.63|9424.81|9424.81|9424.49|9424.49|0
1655212190000|2022-06-14 13:09:50|9425.32|9425.32|9425.32|9425.32|9425.32|9425.32|9425.32|9425.32|0
1655212200000|2022-06-14 13:10:00|9425.09|9425.09|9425.09|9425.09|9425.09|9425.09|9425.09|9425.09|0
1655212210000|2022-06-14 13:10:10|9426.02|9426.02|9424.46|9424.46|9426.02|9426.02|9424.46|9424.46|0
1655212220000|2022-06-14 13:10:20|9424.31|9424.31|9424.53|9424.53|9424.53|9424.53|9424.17|9424.17|0
1655212240000|2022-06-14 13:10:40|9424.66|9424.66|9424.24|9424.24|9424.66|9424.66|9424.24|9424.24|0
1655212260000|2022-06-14 13:11:00|9423.87|9423.87|9423.87|9423.87|9424.04|9424.04|9423.87|9423.87|0
1655212270000|2022-06-14 13:11:10|9424.66|9424.66|9425.74|9425.74|9425.74|9425.74|9424.66|9424.66|0
1655212280000|2022-06-14 13:11:20|9426.4|9426.4|9426.18|9426.18|9426.4|9426.4|9426.18|9426.18|0
1655212300000|2022-06-14 13:11:40|9426.71|9426.71|9426.71|9426.71|9426.71|9426.71|9426.71|9426.71|0
1655212310000|2022-06-14 13:11:50|9427.14|9427.14|9427.14|9427.14|9427.14|9427.14|9427.14|9427.14|0
1655212320000|2022-06-14 13:12:00|9427.76|9427.76|9427.97|9427.97|9427.97|9427.97|9427.76|9427.76|0
1655212350000|2022-06-14 13:12:30|9427.72|9427.72|9427.72|9427.72|9427.72|9427.72|9427.72|9427.72|0
1655212360000|2022-06-14 13:12:40|9431.11|9431.11|9431.34|9431.34|9431.78|9431.78|9431.11|9431.11|0
1655212370000|2022-06-14 13:12:50|9431.69|9431.69|9431.69|9431.69|9431.69|9431.69|9431.69|9431.69|0
1655212380000|2022-06-14 13:13:00|9433.06|9433.06|9433.06|9433.06|9433.29|9433.29|9433.06|9433.06|0
1655212390000|2022-06-14 13:13:10|9434.62|9434.62|9435.4|9435.4|9435.4|9435.4|9434.62|9434.62|0
1655212400000|2022-06-14 13:13:20|9436.19|9436.19|9438.19|9438.19|9438.19|9438.19|9436.19|9436.19|0
1655212410000|2022-06-14 13:13:30|9438.92|9438.92|9441.07|9441.07|9441.07|9441.07|9438.92|9438.92|0
1655212420000|2022-06-14 13:13:40|9440.72|9440.72|9440.32|9440.32|9440.72|9440.72|9440.32|9440.32|0
1655212440000|2022-06-14 13:14:00|9441.88|9441.88|9441.1|9441.1|9441.88|9441.88|9441.1|9441.1|0
1655212450000|2022-06-14 13:14:10|9440.32|9440.32|9440.32|9440.32|9440.32|9440.32|9440.32|9440.32|0
1655212460000|2022-06-14 13:14:20|9438.95|9438.95|9439.06|9439.06|9439.24|9439.24|9438.95|9438.95|0
1655212500000|2022-06-14 13:15:00|9439.31|9439.31|9439.63|9439.63|9439.86|9439.86|9439.17|9439.17|0
1655212510000|2022-06-14 13:15:10|9439.71|9439.71|9440.82|9440.82|9442.03|9442.03|9439.71|9439.71|0
1655212520000|2022-06-14 13:15:20|9441.17|9441.17|9441.17|9441.17|9441.17|9441.17|9441|9441|0
1655212530000|2022-06-14 13:15:30|9441.6|9441.6|9442.32|9442.32|9442.32|9442.32|9441.6|9441.6|0
1655212540000|2022-06-14 13:15:40|9441.87|9441.87|9440.71|9440.71|9441.87|9441.87|9440.71|9440.71|0
1655212550000|2022-06-14 13:15:50|9441.14|9441.14|9441.27|9441.27|9441.84|9441.84|9441.14|9441.14|0
1655212560000|2022-06-14 13:16:00|9441.6|9441.6|9441.69|9441.69|9441.69|9441.69|9441.6|9441.6|0
1655212570000|2022-06-14 13:16:10|9441.82|9441.82|9442.16|9442.16|9442.16|9442.16|9441.62|9441.62|0
1655212580000|2022-06-14 13:16:20|9441.94|9441.94|9441.68|9441.68|9441.94|9441.94|9441.44|9441.44|0
1655212600000|2022-06-14 13:16:40|9441.9|9441.9|9442.33|9442.33|9442.33|9442.33|9441.9|9441.9|0
1655212620000|2022-06-14 13:17:00|9441.88|9441.88|9441.88|9441.88|9441.88|9441.88|9441.88|9441.88|0
1655212630000|2022-06-14 13:17:10|9441.79|9441.79|9441.79|9441.79|9441.79|9441.79|9441.79|9441.79|0
1655212640000|2022-06-14 13:17:20|9441.94|9441.94|9442.09|9442.09|9442.09|9442.09|9441.94|9441.94|0
1655212650000|2022-06-14 13:17:30|9442.16|9442.16|9442.16|9442.16|9442.16|9442.16|9442.16|9442.16|0
1655212660000|2022-06-14 13:17:40|9442.52|9442.52|9442.52|9442.52|9442.52|9442.52|9442.52|9442.52|0
1655212670000|2022-06-14 13:17:50|9442.68|9442.68|9442.84|9442.84|9442.84|9442.84|9442.68|9442.68|0
1655212680000|2022-06-14 13:18:00|9443.27|9443.27|9443.27|9443.27|9443.27|9443.27|9443.27|9443.27|0
1655212690000|2022-06-14 13:18:10|9443.51|9443.51|9443.67|9443.67|9443.67|9443.67|9443.51|9443.51|0
1655212700000|2022-06-14 13:18:20|9443.74|9443.74|9443.74|9443.74|9443.74|9443.74|9443.74|9443.74|0
1655212730000|2022-06-14 13:18:50|9443.48|9443.48|9444.14|9444.14|9444.92|9444.92|9443.35|9443.35|0
1655212760000|2022-06-14 13:19:20|9444.3|9444.3|9441.95|9441.95|9444.3|9444.3|9441.17|9441.17|0
1655212790000|2022-06-14 13:19:50|9442.08|9442.08|9442.25|9442.25|9442.25|9442.25|9441.35|9441.35|0
1655212800000|2022-06-14 13:20:00|9441.58|9441.58|9441.58|9441.58|9441.58|9441.58|9441.58|9441.58|0
1655212810000|2022-06-14 13:20:10|9441.73|9441.73|9441.89|9441.89|9441.89|9441.89|9441.73|9441.73|0
1655212820000|2022-06-14 13:20:20|9441.96|9441.96|9441.96|9441.96|9441.96|9441.96|9441.96|9441.96|0
1655212830000|2022-06-14 13:20:30|9441.54|9441.54|9441.41|9441.41|9441.54|9441.54|9441.41|9441.41|0
1655212840000|2022-06-14 13:20:40|9441.59|9441.59|9441.49|9441.49|9441.59|9441.59|9441.49|9441.49|0
1655212850000|2022-06-14 13:20:50|9441.12|9441.12|9441|9441|9441.12|9441.12|9441|9441|0
1655212880000|2022-06-14 13:21:20|9440.22|9440.22|9442.31|9442.31|9442.31|9442.31|9440.22|9440.22|0
1655212910000|2022-06-14 13:21:50|9443.09|9443.09|9443.09|9443.09|9443.09|9443.09|9443.09|9443.09|0
1655212930000|2022-06-14 13:22:10|9443.32|9443.32|9443.56|9443.56|9443.56|9443.56|9443.32|9443.32|0
1655212940000|2022-06-14 13:22:20|9443.78|9443.78|9443.78|9443.78|9443.78|9443.78|9443.78|9443.78|0
1655212960000|2022-06-14 13:22:40|9444.11|9444.11|9444.11|9444.11|9444.11|9444.11|9444.11|9444.11|0
1655212970000|2022-06-14 13:22:50|9443.84|9443.84|9443.18|9443.18|9443.84|9443.84|9443.18|9443.18|0
1655212980000|2022-06-14 13:23:00|9442.95|9442.95|9442.95|9442.95|9442.95|9442.95|9442.95|9442.95|0
1655213000000|2022-06-14 13:23:20|9443.18|9443.18|9443.61|9443.61|9443.61|9443.61|9443.18|9443.18|0
1655213050000|2022-06-14 13:24:10|9444.05|9444.05|9444.05|9444.05|9444.05|9444.05|9444.05|9444.05|0
1655213080000|2022-06-14 13:24:40|9443.95|9443.95|9443.95|9443.95|9443.95|9443.95|9443.95|9443.95|0
1655213100000|2022-06-14 13:25:00|9443.83|9443.83|9443.74|9443.74|9443.83|9443.83|9443.74|9443.74|0
1655213110000|2022-06-14 13:25:10|9443.22|9443.22|9442.64|9442.64|9443.22|9443.22|9442.64|9442.64|0
1655213140000|2022-06-14 13:25:40|9442.54|9442.54|9440.5|9440.5|9442.54|9442.54|9440.5|9440.5|0
1655213150000|2022-06-14 13:25:50|9440.68|9440.68|9438.46|9438.46|9440.91|9440.91|9438.46|9438.46|0
1655213160000|2022-06-14 13:26:00|9438.02|9438.02|9438.58|9438.58|9439.03|9439.03|9437.79|9437.79|0
1655213180000|2022-06-14 13:26:20|9438.86|9438.86|9438.64|9438.64|9438.86|9438.86|9438.64|9438.64|0
1655213200000|2022-06-14 13:26:40|9438.48|9438.48|9438.48|9438.48|9438.48|9438.48|9438.48|9438.48|0
1655213210000|2022-06-14 13:26:50|9438.41|9438.41|9438.37|9438.37|9438.57|9438.57|9438.37|9438.37|0
1655213220000|2022-06-14 13:27:00|9437.58|9437.58|9437.81|9437.81|9437.81|9437.81|9437.58|9437.58|0
1655213230000|2022-06-14 13:27:10|9438.06|9438.06|9438.06|9438.06|9438.06|9438.06|9438.06|9438.06|0
1655213250000|2022-06-14 13:27:30|9437.2|9437.2|9438.34|9438.34|9438.77|9438.77|9436.42|9436.42|0
1655213260000|2022-06-14 13:27:40|9437.9|9437.9|9438.86|9438.86|9438.86|9438.86|9437.9|9437.9|0
1655213270000|2022-06-14 13:27:50|9439.09|9439.09|9439.26|9439.26|9439.26|9439.26|9439.09|9439.09|0
1655213280000|2022-06-14 13:28:00|9439.21|9439.21|9437.11|9437.11|9439.21|9439.21|9437.11|9437.11|0
1655213290000|2022-06-14 13:28:10|9437.89|9437.89|9437.28|9437.28|9437.89|9437.89|9437.28|9437.28|0
1655213300000|2022-06-14 13:28:20|9437.78|9437.78|9437.32|9437.32|9437.78|9437.78|9437.32|9437.32|0
1655213310000|2022-06-14 13:28:30|9436.87|9436.87|9436.18|9436.18|9436.87|9436.87|9436.18|9436.18|0
1655213320000|2022-06-14 13:28:40|9435.99|9435.99|9434.49|9434.49|9435.99|9435.99|9434.49|9434.49|0
1655213330000|2022-06-14 13:28:50|9432.93|9432.93|9432.98|9432.98|9432.98|9432.98|9432.8|9432.8|0
1655213340000|2022-06-14 13:29:00|9431.42|9431.42|9431.18|9431.18|9431.42|9431.42|9430.63|9430.63|0
1655213350000|2022-06-14 13:29:10|9430.94|9430.94|9430.09|9430.09|9430.94|9430.94|9430.09|9430.09|0
1655213360000|2022-06-14 13:29:20|9429.4|9429.4|9427.31|9427.31|9429.4|9429.4|9427.15|9427.15|0
1655213370000|2022-06-14 13:29:30|9427.66|9427.66|9428.17|9428.17|9428.17|9428.17|9427.48|9427.48|0
1655213380000|2022-06-14 13:29:40|9427.91|9427.91|9427.56|9427.56|9427.91|9427.91|9427.38|9427.38|0
1655213390000|2022-06-14 13:29:50|9427.37|9427.37|9425.82|9425.82|9427.38|9427.38|9425.82|9425.82|0
1655213400000|2022-06-14 13:30:00|9425.25|9425.25|9425.59|9425.59|9426.04|9426.04|9424.93|9424.93|0
1655213410000|2022-06-14 13:30:10|9425.67|9425.67|9428.76|9428.76|9430.92|9430.92|9425.67|9425.67|0
1655213420000|2022-06-14 13:30:20|9428.51|9428.51|9426.89|9426.89|9428.51|9428.51|9426.39|9426.39|0
1655213430000|2022-06-14 13:30:30|9426.59|9426.59|9422.16|9422.16|9426.59|9426.59|9422.03|9422.03|0
1655213440000|2022-06-14 13:30:40|9422.53|9422.53|9422.09|9422.09|9422.53|9422.53|9422.09|9422.09|0
1655213450000|2022-06-14 13:30:50|9422.32|9422.32|9422.32|9422.32|9422.32|9422.32|9422.32|9422.32|0
1655213460000|2022-06-14 13:31:00|9422.14|9422.14|9414.21|9414.21|9422.14|9422.14|9414.21|9414.21|0
1655213470000|2022-06-14 13:31:10|9414.04|9414.04|9410.63|9410.63|9414.39|9414.39|9410.36|9410.36|0
1655213480000|2022-06-14 13:31:20|9410.58|9410.58|9409.4|9409.4|9410.58|9410.58|9409.4|9409.4|0
1655213490000|2022-06-14 13:31:30|9409.86|9409.86|9410.52|9410.52|9410.89|9410.89|9409.86|9409.86|0
1655213500000|2022-06-14 13:31:40|9410.88|9410.88|9413.74|9413.74|9413.74|9413.74|9410.88|9410.88|0
1655213510000|2022-06-14 13:31:50|9413.6|9413.6|9413.4|9413.4|9413.6|9413.6|9413.16|9413.16|0
1655213520000|2022-06-14 13:32:00|9413.25|9413.25|9418.37|9418.37|9418.37|9418.37|9413.25|9413.25|0
1655213530000|2022-06-14 13:32:10|9418.46|9418.46|9421.79|9421.79|9422.14|9422.14|9418.46|9418.46|0
1655213540000|2022-06-14 13:32:20|9421.36|9421.36|9420.67|9420.67|9421.36|9421.36|9420.67|9420.67|0
1655213550000|2022-06-14 13:32:30|9421.17|9421.17|9418.59|9418.59|9421.17|9421.17|9418.59|9418.59|0
1655213560000|2022-06-14 13:32:40|9418.36|9418.36|9417.17|9417.17|9418.36|9418.36|9417.17|9417.17|0
1655213570000|2022-06-14 13:32:50|9415.51|9415.51|9413.28|9413.28|9415.51|9415.51|9412.68|9412.68|0
1655213580000|2022-06-14 13:33:00|9413.18|9413.18|9411.47|9411.47|9413.18|9413.18|9411.47|9411.47|0
1655213590000|2022-06-14 13:33:10|9411.28|9411.28|9410.72|9410.72|9411.83|9411.83|9410.72|9410.72|0
1655213600000|2022-06-14 13:33:20|9410.95|9410.95|9409.44|9409.44|9411.18|9411.18|9409.21|9409.21|0
1655213610000|2022-06-14 13:33:30|9409|9409|9410.2|9410.2|9410.2|9410.2|9408.65|9408.65|0
1655213620000|2022-06-14 13:33:40|9410.42|9410.42|9409.99|9409.99|9410.42|9410.42|9409.99|9409.99|0
1655213630000|2022-06-14 13:33:50|9410.77|9410.77|9413.53|9413.53|9413.53|9413.53|9410.77|9410.77|0
1655213640000|2022-06-14 13:34:00|9413.78|9413.78|9414.86|9414.86|9414.86|9414.86|9413.78|9413.78|0
1655213650000|2022-06-14 13:34:10|9414.4|9414.4|9414.75|9414.75|9414.75|9414.75|9414.4|9414.4|0
1655213660000|2022-06-14 13:34:20|9414.59|9414.59|9414.59|9414.59|9414.59|9414.59|9414.59|9414.59|0
1655213670000|2022-06-14 13:34:30|9415.37|9415.37|9415.98|9415.98|9415.98|9415.98|9415.37|9415.37|0
1655213690000|2022-06-14 13:34:50|9416.2|9416.2|9416.36|9416.36|9416.36|9416.36|9416.2|9416.2|0
1655213700000|2022-06-14 13:35:00|9417.15|9417.15|9413.37|9413.37|9417.64|9417.64|9413.21|9413.21|0
1655213710000|2022-06-14 13:35:10|9413.13|9413.13|9410.9|9410.9|9413.13|9413.13|9410.84|9410.84|0
1655213720000|2022-06-14 13:35:20|9410.74|9410.74|9410.48|9410.48|9410.74|9410.74|9410.48|9410.48|0
1655213730000|2022-06-14 13:35:30|9409.11|9409.11|9409.11|9409.11|9409.11|9409.11|9409.11|9409.11|0
1655213740000|2022-06-14 13:35:40|9409.39|9409.39|9411.15|9411.15|9411.15|9411.15|9409.39|9409.39|0
1655213750000|2022-06-14 13:35:50|9410.97|9410.97|9410.97|9410.97|9410.97|9410.97|9410.97|9410.97|0
1655213760000|2022-06-14 13:36:00|9409.73|9409.73|9409.73|9409.73|9409.73|9409.73|9409.73|9409.73|0
1655213770000|2022-06-14 13:36:10|9409.48|9409.48|9410.27|9410.27|9410.27|9410.27|9409.48|9409.48|0
1655213780000|2022-06-14 13:36:20|9410.08|9410.08|9410.08|9410.08|9410.08|9410.08|9410.08|9410.08|0
1655213790000|2022-06-14 13:36:30|9409.92|9409.92|9410.48|9410.48|9410.48|9410.48|9409.85|9409.85|0
1655213810000|2022-06-14 13:36:50|9410.38|9410.38|9410.69|9410.69|9410.95|9410.95|9410.29|9410.29|0
1655213820000|2022-06-14 13:37:00|9410.86|9410.86|9413.53|9413.53|9413.53|9413.53|9410.78|9410.78|0
1655213830000|2022-06-14 13:37:10|9413.36|9413.36|9410.92|9410.92|9413.36|9413.36|9410.92|9410.92|0
1655213840000|2022-06-14 13:37:20|9410.69|9410.69|9410.92|9410.92|9410.92|9410.92|9410.69|9410.69|0
1655213850000|2022-06-14 13:37:30|9410.39|9410.39|9410.63|9410.63|9410.63|9410.63|9410.39|9410.39|0
1655213860000|2022-06-14 13:37:40|9411.06|9411.06|9410.4|9410.4|9411.06|9411.06|9410.4|9410.4|0
1655213890000|2022-06-14 13:38:10|9410.59|9410.59|9410.59|9410.59|9410.59|9410.59|9410.59|9410.59|0
1655213900000|2022-06-14 13:38:20|9410.36|9410.36|9407.86|9407.86|9410.36|9410.36|9407.86|9407.86|0
1655213910000|2022-06-14 13:38:30|9407.77|9407.77|9408.26|9408.26|9408.26|9408.26|9407.77|9407.77|0
1655213920000|2022-06-14 13:38:40|9408.49|9408.49|9409.7|9409.7|9409.7|9409.7|9408.49|9408.49|0
1655213930000|2022-06-14 13:38:50|9410.07|9410.07|9410.07|9410.07|9410.07|9410.07|9410.07|9410.07|0
1655213940000|2022-06-14 13:39:00|9409.72|9409.72|9409.89|9409.89|9409.89|9409.89|9409.72|9409.72|0
1655213950000|2022-06-14 13:39:10|9408.33|9408.33|9408.33|9408.33|9408.33|9408.33|9408.33|9408.33|0
1655213960000|2022-06-14 13:39:20|9408.24|9408.24|9407.18|9407.18|9408.24|9408.24|9407.18|9407.18|0
1655213970000|2022-06-14 13:39:30|9407.25|9407.25|9406.35|9406.35|9407.25|9407.25|9406.35|9406.35|0
1655213980000|2022-06-14 13:39:40|9406.23|9406.23|9405.14|9405.14|9406.23|9406.23|9404.84|9404.84|0
1655213990000|2022-06-14 13:39:50|9404.71|9404.71|9401.29|9401.29|9404.71|9404.71|9401.29|9401.29|0
1655214000000|2022-06-14 13:40:00|9400.86|9400.86|9400.09|9400.09|9400.91|9400.91|9399.51|9399.51|0
1655214010000|2022-06-14 13:40:10|9399.59|9399.59|9399.69|9399.69|9399.69|9399.69|9399.59|9399.59|0
1655214020000|2022-06-14 13:40:20|9399.44|9399.44|9397.42|9397.42|9399.44|9399.44|9397.42|9397.42|0
1655214030000|2022-06-14 13:40:30|9397.52|9397.52|9392.93|9392.93|9397.52|9397.52|9392.93|9392.93|0
1655214040000|2022-06-14 13:40:40|9392.71|9392.71|9395.39|9395.39|9395.39|9395.39|9391.61|9391.61|0
1655214050000|2022-06-14 13:40:50|9395.24|9395.24|9395.56|9395.56|9396.12|9396.12|9395.24|9395.24|0
1655214060000|2022-06-14 13:41:00|9394.88|9394.88|9395.49|9395.49|9395.49|9395.49|9394.71|9394.71|0
1655214070000|2022-06-14 13:41:10|9395.07|9395.07|9393.29|9393.29|9395.07|9395.07|9391.37|9391.37|0
1655214080000|2022-06-14 13:41:20|9392.51|9392.51|9391.72|9391.72|9392.76|9392.76|9391.72|9391.72|0
1655214090000|2022-06-14 13:41:30|9390.94|9390.94|9391.5|9391.5|9391.72|9391.72|9390.5|9390.5|0
1655214100000|2022-06-14 13:41:40|9391.65|9391.65|9391.65|9391.65|9391.65|9391.65|9391.65|9391.65|0
1655214110000|2022-06-14 13:41:50|9391.57|9391.57|9391.47|9391.47|9391.57|9391.57|9389.64|9389.64|0
1655214120000|2022-06-14 13:42:00|9390.6|9390.6|9391.8|9391.8|9391.8|9391.8|9390.32|9390.32|0
1655214130000|2022-06-14 13:42:10|9392.24|9392.24|9392.6|9392.6|9392.6|9392.6|9392.24|9392.24|0
1655214150000|2022-06-14 13:42:30|9392.55|9392.55|9389.31|9389.31|9392.55|9392.55|9389.01|9389.01|0
1655214160000|2022-06-14 13:42:40|9390.16|9390.16|9390.34|9390.34|9390.34|9390.34|9390.16|9390.16|0
1655214170000|2022-06-14 13:42:50|9389.97|9389.97|9389.54|9389.54|9389.97|9389.97|9389.44|9389.44|0
1655214190000|2022-06-14 13:43:10|9389.59|9389.59|9389.91|9389.91|9390.14|9390.14|9389.59|9389.59|0
1655214200000|2022-06-14 13:43:20|9390.09|9390.09|9389.84|9389.84|9390.09|9390.09|9389.84|9389.84|0
1655214210000|2022-06-14 13:43:30|9388.93|9388.93|9389.36|9389.36|9389.36|9389.36|9388.93|9388.93|0
1655214220000|2022-06-14 13:43:40|9389.43|9389.43|9388.99|9388.99|9389.43|9389.43|9388.99|9388.99|0
1655214240000|2022-06-14 13:44:00|9389.43|9389.43|9390|9390|9390.1|9390.1|9389.17|9389.17|0
1655214250000|2022-06-14 13:44:10|9389.92|9389.92|9389.73|9389.73|9390.14|9390.14|9389.01|9389.01|0
1655214260000|2022-06-14 13:44:20|9389.38|9389.38|9388.38|9388.38|9389.38|9389.38|9388.28|9388.28|0
1655214270000|2022-06-14 13:44:30|9388.03|9388.03|9387.17|9387.17|9388.03|9388.03|9387.17|9387.17|0
1655214280000|2022-06-14 13:44:40|9387.7|9387.7|9386.03|9386.03|9387.7|9387.7|9386.03|9386.03|0
1655214290000|2022-06-14 13:44:50|9386.21|9386.21|9386.36|9386.36|9386.44|9386.44|9386.21|9386.21|0
1655214300000|2022-06-14 13:45:00|9386.18|9386.18|9379.51|9379.51|9386.18|9386.18|9379.51|9379.51|0
1655214310000|2022-06-14 13:45:10|9379.41|9379.41|9379.41|9379.41|9379.41|9379.41|9379.41|9379.41|0
1655214320000|2022-06-14 13:45:20|9379.16|9379.16|9378.94|9378.94|9379.16|9379.16|9378.94|9378.94|0
1655214330000|2022-06-14 13:45:30|9379.44|9379.44|9379.44|9379.44|9379.93|9379.93|9379.44|9379.44|0
1655214340000|2022-06-14 13:45:40|9378.98|9378.98|9378.16|9378.16|9378.98|9378.98|9378.16|9378.16|0
1655214350000|2022-06-14 13:45:50|9379.03|9379.03|9379.03|9379.03|9379.52|9379.52|9379.03|9379.03|0
1655214360000|2022-06-14 13:46:00|9381.37|9381.37|9382.01|9382.01|9382.01|9382.01|9380.69|9380.69|0
1655214370000|2022-06-14 13:46:10|9381.76|9381.76|9381.12|9381.12|9381.76|9381.76|9380.98|9380.98|0
1655214380000|2022-06-14 13:46:20|9380.76|9380.76|9380.53|9380.53|9380.76|9380.76|9380.53|9380.53|0
1655214390000|2022-06-14 13:46:30|9381.06|9381.06|9382.03|9382.03|9382.03|9382.03|9381.06|9381.06|0
1655214400000|2022-06-14 13:46:40|9382.33|9382.33|9384.52|9384.52|9384.52|9384.52|9382.33|9382.33|0
1655214410000|2022-06-14 13:46:50|9384.75|9384.75|9386.27|9386.27|9386.27|9386.27|9384.75|9384.75|0
1655214420000|2022-06-14 13:47:00|9386.71|9386.71|9388.16|9388.16|9388.16|9388.16|9386.71|9386.71|0
1655214430000|2022-06-14 13:47:10|9388.96|9388.96|9389.38|9389.38|9389.38|9389.38|9388.71|9388.71|0
1655214440000|2022-06-14 13:47:20|9389.15|9389.15|9390.23|9390.23|9390.41|9390.41|9389.15|9389.15|0
1655214450000|2022-06-14 13:47:30|9390.38|9390.38|9390.34|9390.34|9390.94|9390.94|9390.34|9390.34|0
1655214460000|2022-06-14 13:47:40|9389.88|9389.88|9389.65|9389.65|9389.88|9389.88|9389.65|9389.65|0
1655214470000|2022-06-14 13:47:50|9390.15|9390.15|9399.01|9399.01|9399.01|9399.01|9390.15|9390.15|0
1655214480000|2022-06-14 13:48:00|9399.36|9399.36|9400.6|9400.6|9400.6|9400.6|9399.36|9399.36|0
1655214490000|2022-06-14 13:48:10|9400.43|9400.43|9398.61|9398.61|9400.43|9400.43|9398.18|9398.18|0
1655214520000|2022-06-14 13:48:40|9398.17|9398.17|9398.17|9398.17|9398.17|9398.17|9398.17|9398.17|0
1655214530000|2022-06-14 13:48:50|9398.42|9398.42|9400.33|9400.33|9400.33|9400.33|9398.19|9398.19|0
1655214540000|2022-06-14 13:49:00|9400.57|9400.57|9400.49|9400.49|9400.57|9400.57|9400.39|9400.39|0
1655214550000|2022-06-14 13:49:10|9401.27|9401.27|9401.93|9401.93|9401.93|9401.93|9401.27|9401.27|0
1655214560000|2022-06-14 13:49:20|9402.06|9402.06|9400.79|9400.79|9402.06|9402.06|9400.79|9400.79|0
1655214570000|2022-06-14 13:49:30|9401.01|9401.01|9401.03|9401.03|9401.26|9401.26|9401.01|9401.01|0
1655214580000|2022-06-14 13:49:40|9400.6|9400.6|9400.47|9400.47|9400.6|9400.6|9400.47|9400.47|0
1655214590000|2022-06-14 13:49:50|9400.54|9400.54|9399.56|9399.56|9400.54|9400.54|9399.56|9399.56|0
1655214600000|2022-06-14 13:50:00|9399.34|9399.34|9399.69|9399.69|9399.69|9399.69|9399.34|9399.34|0
1655214610000|2022-06-14 13:50:10|9399.25|9399.25|9394.58|9394.58|9399.25|9399.25|9394.58|9394.58|0
1655214620000|2022-06-14 13:50:20|9394.05|9394.05|9393.43|9393.43|9394.05|9394.05|9393.39|9393.39|0
1655214630000|2022-06-14 13:50:30|9393.28|9393.28|9392.07|9392.07|9393.28|9393.28|9392.07|9392.07|0
1655214640000|2022-06-14 13:50:40|9391.85|9391.85|9391.81|9391.81|9392.59|9392.59|9391.81|9391.81|0
1655214650000|2022-06-14 13:50:50|9391.69|9391.69|9390.68|9390.68|9392.04|9392.04|9390.68|9390.68|0
1655214660000|2022-06-14 13:51:00|9390.6|9390.6|9390.85|9390.85|9390.85|9390.85|9390.18|9390.18|0
1655214670000|2022-06-14 13:51:10|9390.41|9390.41|9390.41|9390.41|9390.41|9390.41|9390.41|9390.41|0
1655214680000|2022-06-14 13:51:20|9390.64|9390.64|9391.07|9391.07|9391.07|9391.07|9390.64|9390.64|0
1655214710000|2022-06-14 13:51:50|9392.85|9392.85|9393.11|9393.11|9393.11|9393.11|9392.85|9392.85|0
1655214720000|2022-06-14 13:52:00|9393.46|9393.46|9393.46|9393.46|9393.46|9393.46|9393.46|9393.46|0
1655214730000|2022-06-14 13:52:10|9393.71|9393.71|9392.72|9392.72|9393.71|9393.71|9392.72|9392.72|0
1655214740000|2022-06-14 13:52:20|9392.9|9392.9|9392.9|9392.9|9392.9|9392.9|9392.9|9392.9|0
1655214750000|2022-06-14 13:52:30|9393.08|9393.08|9396.49|9396.49|9396.49|9396.49|9393.08|9393.08|0
1655214760000|2022-06-14 13:52:40|9396.59|9396.59|9399.73|9399.73|9399.73|9399.73|9396.59|9396.59|0
1655214770000|2022-06-14 13:52:50|9400.17|9400.17|9404.16|9404.16|9404.16|9404.16|9400.17|9400.17|0
1655214780000|2022-06-14 13:53:00|9404.13|9404.13|9407.81|9407.81|9407.81|9407.81|9404.13|9404.13|0
1655214790000|2022-06-14 13:53:10|9408.18|9408.18|9408.55|9408.55|9408.55|9408.55|9408.18|9408.18|0
1655214800000|2022-06-14 13:53:20|9408.8|9408.8|9409.54|9409.54|9409.54|9409.54|9408.8|9408.8|0
1655214810000|2022-06-14 13:53:30|9409.63|9409.63|9411.95|9411.95|9411.95|9411.95|9409.63|9409.63|0
1655214820000|2022-06-14 13:53:40|9412.08|9412.08|9413.68|9413.68|9413.68|9413.68|9412.08|9412.08|0
1655214830000|2022-06-14 13:53:50|9413.31|9413.31|9413.76|9413.76|9413.89|9413.89|9413.31|9413.31|0
1655214840000|2022-06-14 13:54:00|9414.09|9414.09|9415.63|9415.63|9415.63|9415.63|9414|9414|0
1655214850000|2022-06-14 13:54:10|9415.44|9415.44|9415.64|9415.64|9415.64|9415.64|9415.44|9415.44|0
1655214860000|2022-06-14 13:54:20|9415.77|9415.77|9417.24|9417.24|9417.24|9417.24|9415.77|9415.77|0
1655214870000|2022-06-14 13:54:30|9417.67|9417.67|9420.53|9420.53|9420.53|9420.53|9417.67|9417.67|0
1655214880000|2022-06-14 13:54:40|9420.83|9420.83|9425.47|9425.47|9425.47|9425.47|9420.83|9420.83|0
1655214890000|2022-06-14 13:54:50|9425.72|9425.72|9426.37|9426.37|9426.37|9426.37|9425.72|9425.72|0
1655214900000|2022-06-14 13:55:00|9426.58|9426.58|9426.8|9426.8|9426.8|9426.8|9426.58|9426.58|0
1655214910000|2022-06-14 13:55:10|9426.89|9426.89|9428.9|9428.9|9428.9|9428.9|9426.89|9426.89|0
1655214920000|2022-06-14 13:55:20|9429.68|9429.68|9430.14|9430.14|9430.14|9430.14|9429.68|9429.68|0
1655214930000|2022-06-14 13:55:30|9430.27|9430.27|9432.59|9432.59|9432.59|9432.59|9430.27|9430.27|0
1655214940000|2022-06-14 13:55:40|9432.37|9432.37|9431.93|9431.93|9432.37|9432.37|9431.93|9431.93|0
1655214950000|2022-06-14 13:55:50|9431.5|9431.5|9432.85|9432.85|9432.85|9432.85|9431.5|9431.5|0
1655214960000|2022-06-14 13:56:00|9432.42|9432.42|9431.06|9431.06|9432.63|9432.63|9431.06|9431.06|0
1655214970000|2022-06-14 13:56:10|9431.48|9431.48|9432.17|9432.17|9432.17|9432.17|9431.48|9431.48|0
1655214980000|2022-06-14 13:56:20|9432.61|9432.61|9433.88|9433.88|9434.06|9434.06|9432.61|9432.61|0
1655214990000|2022-06-14 13:56:30|9434.67|9434.67|9434.7|9434.7|9434.97|9434.97|9434.67|9434.67|0
1655215000000|2022-06-14 13:56:40|9434.92|9434.92|9434.92|9434.92|9434.92|9434.92|9434.92|9434.92|0
1655215010000|2022-06-14 13:56:50|9435.79|9435.79|9435.79|9435.79|9435.79|9435.79|9435.79|9435.79|0
1655215020000|2022-06-14 13:57:00|9435.64|9435.64|9435.64|9435.64|9435.64|9435.64|9435.64|9435.64|0
1655215030000|2022-06-14 13:57:10|9436.42|9436.42|9438.5|9438.5|9438.5|9438.5|9436.42|9436.42|0
1655215040000|2022-06-14 13:57:20|9438.66|9438.66|9438.86|9438.86|9439.09|9439.09|9438.66|9438.66|0
1655215050000|2022-06-14 13:57:30|9439.08|9439.08|9440.01|9440.01|9440.01|9440.01|9439.08|9439.08|0
1655215060000|2022-06-14 13:57:40|9440.36|9440.36|9440.82|9440.82|9440.82|9440.82|9440.36|9440.36|0
1655215070000|2022-06-14 13:57:50|9441.58|9441.58|9441.58|9441.58|9441.58|9441.58|9441.58|9441.58|0
1655215080000|2022-06-14 13:58:00|9441.97|9441.97|9445.35|9445.35|9445.35|9445.35|9441.97|9441.97|0
1655215090000|2022-06-14 13:58:10|9445.27|9445.27|9445.82|9445.82|9446.07|9446.07|9445.27|9445.27|0
1655215100000|2022-06-14 13:58:20|9445.64|9445.64|9446.43|9446.43|9446.43|9446.43|9445.64|9445.64|0
1655215110000|2022-06-14 13:58:30|9446.66|9446.66|9446.92|9446.92|9446.92|9446.92|9446.66|9446.66|0
1655215120000|2022-06-14 13:58:40|9447.09|9447.09|9447.09|9447.09|9447.09|9447.09|9447.09|9447.09|0
1655215130000|2022-06-14 13:58:50|9446.64|9446.64|9450.54|9450.54|9450.54|9450.54|9446.42|9446.42|0
1655215140000|2022-06-14 13:59:00|9450.74|9450.74|9449.55|9449.55|9451.77|9451.77|9449.55|9449.55|0
1655215150000|2022-06-14 13:59:10|9450.04|9450.04|9451.49|9451.49|9451.79|9451.79|9450.04|9450.04|0
1655215170000|2022-06-14 13:59:30|9452.27|9452.27|9452.5|9452.5|9452.5|9452.5|9452.27|9452.27|0
1655215180000|2022-06-14 13:59:40|9452.64|9452.64|9453.95|9453.95|9454.83|9454.83|9452.64|9452.64|0
1655215190000|2022-06-14 13:59:50|9453.86|9453.86|9455.51|9455.51|9455.51|9455.51|9453.86|9453.86|0
1655215200000|2022-06-14 14:00:00|9455.74|9455.74|9454.89|9454.89|9456.18|9456.18|9454.5|9454.5|0
1655215220000|2022-06-14 14:00:20|9455.67|9455.67|9458.2|9458.2|9458.2|9458.2|9455.67|9455.67|0
1655215230000|2022-06-14 14:00:30|9458.1|9458.1|9458.4|9458.4|9458.4|9458.4|9458.1|9458.1|0
1655215240000|2022-06-14 14:00:40|9458.28|9458.28|9458.71|9458.71|9459.28|9459.28|9458.28|9458.28|0
1655215250000|2022-06-14 14:00:50|9458.9|9458.9|9458.3|9458.3|9458.9|9458.9|9458.3|9458.3|0
1655215260000|2022-06-14 14:01:00|9458.07|9458.07|9456.75|9456.75|9458.07|9458.07|9456.75|9456.75|0
1655215270000|2022-06-14 14:01:10|9456.84|9456.84|9457.14|9457.14|9457.14|9457.14|9456.36|9456.36|0
1655215280000|2022-06-14 14:01:20|9457.34|9457.34|9457.77|9457.77|9457.77|9457.77|9457.34|9457.34|0
1655215290000|2022-06-14 14:01:30|9457.86|9457.86|9459.05|9459.05|9459.05|9459.05|9457.67|9457.67|0
1655215300000|2022-06-14 14:01:40|9459.3|9459.3|9458.63|9458.63|9459.52|9459.52|9458.63|9458.63|0
1655215310000|2022-06-14 14:01:50|9458.87|9458.87|9458.17|9458.17|9458.87|9458.87|9458.17|9458.17|0
1655215320000|2022-06-14 14:02:00|9458.08|9458.08|9459.23|9459.23|9459.23|9459.23|9458.08|9458.08|0
1655215340000|2022-06-14 14:02:20|9460.12|9460.12|9460.56|9460.56|9460.56|9460.56|9459.77|9459.77|0
1655215350000|2022-06-14 14:02:30|9459.78|9459.78|9460|9460|9460|9460|9459.78|9459.78|0
1655215360000|2022-06-14 14:02:40|9460.16|9460.16|9460.16|9460.16|9460.16|9460.16|9460.16|9460.16|0
1655215370000|2022-06-14 14:02:50|9460.38|9460.38|9461.14|9461.14|9461.14|9461.14|9460.01|9460.01|0
1655215380000|2022-06-14 14:03:00|9462.71|9462.71|9465.21|9465.21|9465.21|9465.21|9462.71|9462.71|0
1655215390000|2022-06-14 14:03:10|9465.36|9465.36|9465.74|9465.74|9465.74|9465.74|9465.36|9465.36|0
1655215400000|2022-06-14 14:03:20|9466.02|9466.02|9466.65|9466.65|9466.65|9466.65|9465.74|9465.74|0
1655215410000|2022-06-14 14:03:30|9467.96|9467.96|9469.2|9469.2|9469.39|9469.39|9467.96|9467.96|0
1655215420000|2022-06-14 14:03:40|9469.41|9469.41|9469.32|9469.32|9469.69|9469.69|9469.32|9469.32|0
1655215430000|2022-06-14 14:03:50|9468.54|9468.54|9468.54|9468.54|9468.54|9468.54|9468.54|9468.54|0
1655215440000|2022-06-14 14:04:00|9468.11|9468.11|9465.67|9465.67|9468.11|9468.11|9465.05|9465.05|0
1655215450000|2022-06-14 14:04:10|9465.23|9465.23|9464.99|9464.99|9465.23|9465.23|9464.81|9464.81|0
1655215460000|2022-06-14 14:04:20|9464.55|9464.55|9464.12|9464.12|9464.55|9464.55|9463.6|9463.6|0
1655215470000|2022-06-14 14:04:30|9463.86|9463.86|9462.06|9462.06|9463.86|9463.86|9462.06|9462.06|0
1655215490000|2022-06-14 14:04:50|9461.78|9461.78|9461.78|9461.78|9461.78|9461.78|9461.78|9461.78|0
1655215500000|2022-06-14 14:05:00|9462.22|9462.22|9462.22|9462.22|9462.22|9462.22|9462.22|9462.22|0
1655215510000|2022-06-14 14:05:10|9462.09|9462.09|9462.26|9462.26|9462.48|9462.48|9462.09|9462.09|0
1655215520000|2022-06-14 14:05:20|9460.98|9460.98|9458.86|9458.86|9460.98|9460.98|9458.86|9458.86|0
1655215530000|2022-06-14 14:05:30|9458.6|9458.6|9460.37|9460.37|9460.68|9460.68|9458.6|9458.6|0
1655215540000|2022-06-14 14:05:40|9460.11|9460.11|9456.63|9456.63|9460.11|9460.11|9456.63|9456.63|0
1655215550000|2022-06-14 14:05:50|9456.85|9456.85|9455.48|9455.48|9456.85|9456.85|9455.48|9455.48|0
1655215560000|2022-06-14 14:06:00|9455.61|9455.61|9456.72|9456.72|9456.72|9456.72|9455.61|9455.61|0
1655215590000|2022-06-14 14:06:30|9456.29|9456.29|9456.29|9456.29|9456.29|9456.29|9456.29|9456.29|0
1655215600000|2022-06-14 14:06:40|9456.72|9456.72|9454.63|9454.63|9456.72|9456.72|9454.63|9454.63|0
1655215610000|2022-06-14 14:06:50|9454.73|9454.73|9454.89|9454.89|9454.92|9454.92|9454.64|9454.64|0
1655215620000|2022-06-14 14:07:00|9454.64|9454.64|9453.06|9453.06|9454.64|9454.64|9453.06|9453.06|0
1655215630000|2022-06-14 14:07:10|9452.83|9452.83|9453.6|9453.6|9453.6|9453.6|9452.83|9452.83|0
1655215640000|2022-06-14 14:07:20|9453.65|9453.65|9453.9|9453.9|9453.9|9453.9|9453.65|9453.65|0
1655215650000|2022-06-14 14:07:30|9453.98|9453.98|9456.42|9456.42|9456.42|9456.42|9453.98|9453.98|0
1655215660000|2022-06-14 14:07:40|9456.67|9456.67|9456.92|9456.92|9456.92|9456.92|9456.23|9456.23|0
1655215670000|2022-06-14 14:07:50|9457.27|9457.27|9457.13|9457.13|9457.48|9457.48|9457.04|9457.04|0
1655215680000|2022-06-14 14:08:00|9456.35|9456.35|9454|9454|9456.35|9456.35|9454|9454|0
1655215700000|2022-06-14 14:08:20|9453.75|9453.75|9454.28|9454.28|9454.28|9454.28|9453.5|9453.5|0
1655215710000|2022-06-14 14:08:30|9452.72|9452.72|9450.15|9450.15|9452.72|9452.72|9450.15|9450.15|0
1655215720000|2022-06-14 14:08:40|9450.06|9450.06|9450.06|9450.06|9450.06|9450.06|9450.06|9450.06|0
1655215730000|2022-06-14 14:08:50|9449.21|9449.21|9449.21|9449.21|9449.21|9449.21|9449.21|9449.21|0
1655215740000|2022-06-14 14:09:00|9447.4|9447.4|9445.5|9445.5|9447.4|9447.4|9445.15|9445.15|0
1655215750000|2022-06-14 14:09:10|9445.34|9445.34|9444.91|9444.91|9445.5|9445.5|9444.91|9444.91|0
1655215760000|2022-06-14 14:09:20|9444.26|9444.26|9442.56|9442.56|9444.26|9444.26|9442.56|9442.56|0
1655215770000|2022-06-14 14:09:30|9442.17|9442.17|9441.93|9441.93|9442.17|9442.17|9441.93|9441.93|0
1655215780000|2022-06-14 14:09:40|9441.49|9441.49|9438.03|9438.03|9441.49|9441.49|9438.03|9438.03|0
1655215790000|2022-06-14 14:09:50|9437.87|9437.87|9437.58|9437.58|9437.87|9437.87|9437.58|9437.58|0
1655215800000|2022-06-14 14:10:00|9437.63|9437.63|9438.53|9438.53|9438.53|9438.53|9437.58|9437.58|0
1655215820000|2022-06-14 14:10:20|9438.71|9438.71|9438.89|9438.89|9438.89|9438.89|9438.71|9438.71|0
1655215830000|2022-06-14 14:10:30|9437.32|9437.32|9436.72|9436.72|9437.32|9437.32|9436.72|9436.72|0
1655215840000|2022-06-14 14:10:40|9436.03|9436.03|9435.25|9435.25|9436.03|9436.03|9435.25|9435.25|0
1655215850000|2022-06-14 14:10:50|9435.16|9435.16|9435.16|9435.16|9435.16|9435.16|9435.16|9435.16|0
1655215860000|2022-06-14 14:11:00|9435.38|9435.38|9435.61|9435.61|9435.61|9435.61|9435.38|9435.38|0
1655215870000|2022-06-14 14:11:10|9435.49|9435.49|9435.64|9435.64|9435.64|9435.64|9435.49|9435.49|0
1655215890000|2022-06-14 14:11:30|9435.5|9435.5|9435.38|9435.38|9435.55|9435.55|9435.38|9435.38|0
1655215900000|2022-06-14 14:11:40|9435.6|9435.6|9435.6|9435.6|9435.6|9435.6|9435.6|9435.6|0
1655215910000|2022-06-14 14:11:50|9435.73|9435.73|9438.09|9438.09|9438.09|9438.09|9435.73|9435.73|0
1655215920000|2022-06-14 14:12:00|9438.31|9438.31|9439.17|9439.17|9439.17|9439.17|9438.28|9438.28|0
1655215930000|2022-06-14 14:12:10|9439.07|9439.07|9439.94|9439.94|9439.94|9439.94|9439.07|9439.07|0
1655215940000|2022-06-14 14:12:20|9440.3|9440.3|9441.13|9441.13|9441.13|9441.13|9440.3|9440.3|0
1655215950000|2022-06-14 14:12:30|9441.36|9441.36|9441.7|9441.7|9441.7|9441.7|9441.36|9441.36|0
1655215960000|2022-06-14 14:12:40|9441.93|9441.93|9442.26|9442.26|9442.26|9442.26|9441.93|9441.93|0
1655215970000|2022-06-14 14:12:50|9442.35|9442.35|9445.2|9445.2|9445.67|9445.67|9442.35|9442.35|0
1655215980000|2022-06-14 14:13:00|9445.65|9445.65|9444.59|9444.59|9445.65|9445.65|9444.42|9444.42|0
1655215990000|2022-06-14 14:13:10|9444.16|9444.16|9442.81|9442.81|9444.16|9444.16|9442.81|9442.81|0
1655216010000|2022-06-14 14:13:30|9442.02|9442.02|9441.37|9441.37|9442.02|9442.02|9441.37|9441.37|0
1655216020000|2022-06-14 14:13:40|9441.55|9441.55|9440.16|9440.16|9441.55|9441.55|9440.16|9440.16|0
1655216030000|2022-06-14 14:13:50|9440.34|9440.34|9438.95|9438.95|9440.34|9440.34|9438.95|9438.95|0
1655216040000|2022-06-14 14:14:00|9438.16|9438.16|9439.94|9439.94|9439.94|9439.94|9437.94|9437.94|0
1655216050000|2022-06-14 14:14:10|9439.71|9439.71|9439.29|9439.29|9439.71|9439.71|9439.29|9439.29|0
1655216060000|2022-06-14 14:14:20|9439.52|9439.52|9439.52|9439.52|9439.52|9439.52|9439.52|9439.52|0
1655216070000|2022-06-14 14:14:30|9439.75|9439.75|9440.64|9440.64|9440.64|9440.64|9439.75|9439.75|0
1655216080000|2022-06-14 14:14:40|9440.47|9440.47|9440.29|9440.29|9440.47|9440.47|9440.29|9440.29|0
1655216090000|2022-06-14 14:14:50|9440.52|9440.52|9441.65|9441.65|9441.65|9441.65|9440.52|9440.52|0
1655216100000|2022-06-14 14:15:00|9440.87|9440.87|9441.07|9441.07|9441.52|9441.52|9439.96|9439.96|0
1655216110000|2022-06-14 14:15:10|9440.97|9440.97|9438.86|9438.86|9440.97|9440.97|9438.71|9438.71|0
1655216120000|2022-06-14 14:15:20|9438.79|9438.79|9438.44|9438.44|9438.79|9438.79|9438.44|9438.44|0
1655216130000|2022-06-14 14:15:30|9438.19|9438.19|9437.84|9437.84|9438.19|9438.19|9437.84|9437.84|0
1655216140000|2022-06-14 14:15:40|9437.63|9437.63|9437.27|9437.27|9437.72|9437.72|9437.27|9437.27|0
1655216150000|2022-06-14 14:15:50|9437.02|9437.02|9436.99|9436.99|9437.02|9437.02|9436.77|9436.77|0
1655216160000|2022-06-14 14:16:00|9437.43|9437.43|9437.43|9437.43|9437.43|9437.43|9437.43|9437.43|0
1655216170000|2022-06-14 14:16:10|9437.67|9437.67|9437.95|9437.95|9437.95|9437.95|9437.67|9437.67|0
1655216190000|2022-06-14 14:16:30|9437.71|9437.71|9437.61|9437.61|9437.71|9437.71|9437.61|9437.61|0
1655216200000|2022-06-14 14:16:40|9438.05|9438.05|9440.48|9440.48|9440.48|9440.48|9437.9|9437.9|0
1655216210000|2022-06-14 14:16:50|9439.7|9439.7|9438.26|9438.26|9439.7|9439.7|9438.26|9438.26|0
1655216220000|2022-06-14 14:17:00|9438.7|9438.7|9439.42|9439.42|9439.42|9439.42|9438.7|9438.7|0
1655216230000|2022-06-14 14:17:10|9439.32|9439.32|9439.51|9439.51|9439.51|9439.51|9439.32|9439.32|0
1655216240000|2022-06-14 14:17:20|9439.73|9439.73|9439.89|9439.89|9439.89|9439.89|9439.73|9439.73|0
1655216250000|2022-06-14 14:17:30|9439.66|9439.66|9440.11|9440.11|9440.11|9440.11|9439.2|9439.2|0
1655216270000|2022-06-14 14:17:50|9440.61|9440.61|9439.23|9439.23|9441.04|9441.04|9439.23|9439.23|0
1655216280000|2022-06-14 14:18:00|9438.45|9438.45|9437.76|9437.76|9438.45|9438.45|9437.44|9437.44|0
1655216300000|2022-06-14 14:18:20|9437.67|9437.67|9435.51|9435.51|9437.67|9437.67|9435.51|9435.51|0
1655216310000|2022-06-14 14:18:30|9434.6|9434.6|9435.67|9435.67|9435.67|9435.67|9434.6|9434.6|0
1655216320000|2022-06-14 14:18:40|9436.09|9436.09|9436.09|9436.09|9436.09|9436.09|9436.09|9436.09|0
1655216330000|2022-06-14 14:18:50|9435.67|9435.67|9435.26|9435.26|9435.67|9435.67|9434.88|9434.88|0
1655216340000|2022-06-14 14:19:00|9434.93|9434.93|9434.93|9434.93|9434.93|9434.93|9434.93|9434.93|0
1655216350000|2022-06-14 14:19:10|9434.68|9434.68|9434.68|9434.68|9434.68|9434.68|9434.68|9434.68|0
1655216370000|2022-06-14 14:19:30|9433.31|9433.31|9431.73|9431.73|9433.31|9433.31|9431.73|9431.73|0
1655216380000|2022-06-14 14:19:40|9430.17|9430.17|9430.02|9430.02|9430.17|9430.17|9430.02|9430.02|0
1655216390000|2022-06-14 14:19:50|9429.9|9429.9|9428.84|9428.84|9430.06|9430.06|9428.84|9428.84|0
1655216400000|2022-06-14 14:20:00|9428.63|9428.63|9423.42|9423.42|9428.63|9428.63|9423.42|9423.42|0
1655216410000|2022-06-14 14:20:10|9422.64|9422.64|9421.89|9421.89|9422.64|9422.64|9421.89|9421.89|0
1655216420000|2022-06-14 14:20:20|9421.66|9421.66|9419.05|9419.05|9421.66|9421.66|9419.05|9419.05|0
1655216430000|2022-06-14 14:20:30|9419.18|9419.18|9418.54|9418.54|9419.18|9419.18|9417.94|9417.94|0
1655216440000|2022-06-14 14:20:40|9418.09|9418.09|9417.87|9417.87|9418.54|9418.54|9417.65|9417.65|0
1655216450000|2022-06-14 14:20:50|9418.1|9418.1|9416.97|9416.97|9418.49|9418.49|9416.97|9416.97|0
1655216460000|2022-06-14 14:21:00|9416.88|9416.88|9415.14|9415.14|9416.88|9416.88|9414.71|9414.71|0
1655216470000|2022-06-14 14:21:10|9415.37|9415.37|9418.03|9418.03|9418.18|9418.18|9415.37|9415.37|0
1655216480000|2022-06-14 14:21:20|9417.96|9417.96|9417.96|9417.96|9417.96|9417.96|9417.96|9417.96|0
1655216490000|2022-06-14 14:21:30|9418.22|9418.22|9417.12|9417.12|9418.22|9418.22|9417.12|9417.12|0
1655216500000|2022-06-14 14:21:40|9416.75|9416.75|9416.75|9416.75|9416.75|9416.75|9416.61|9416.61|0
1655216510000|2022-06-14 14:21:50|9416.49|9416.49|9416.92|9416.92|9416.92|9416.92|9416.49|9416.49|0
1655216520000|2022-06-14 14:22:00|9417.14|9417.14|9417.04|9417.04|9417.14|9417.14|9417.04|9417.04|0
1655216530000|2022-06-14 14:22:10|9416.26|9416.26|9415.88|9415.88|9416.54|9416.54|9415.88|9415.88|0
1655216540000|2022-06-14 14:22:20|9415.45|9415.45|9415.19|9415.19|9415.97|9415.97|9415.19|9415.19|0
1655216550000|2022-06-14 14:22:30|9414.74|9414.74|9414.74|9414.74|9414.74|9414.74|9414.74|9414.74|0
1655216560000|2022-06-14 14:22:40|9414.96|9414.96|9415.85|9415.85|9415.85|9415.85|9414.96|9414.96|0
1655216570000|2022-06-14 14:22:50|9416.11|9416.11|9418.6|9418.6|9418.6|9418.6|9416.11|9416.11|0
1655216580000|2022-06-14 14:23:00|9418.45|9418.45|9418.45|9418.45|9418.45|9418.45|9418.45|9418.45|0
1655216590000|2022-06-14 14:23:10|9418.58|9418.58|9419.07|9419.07|9419.07|9419.07|9418.4|9418.4|0
1655216640000|2022-06-14 14:24:00|9418.99|9418.99|9418.56|9418.56|9419.17|9419.17|9418.56|9418.56|0
1655216670000|2022-06-14 14:24:30|9417.85|9417.85|9415.75|9415.75|9418.09|9418.09|9415.75|9415.75|0
1655216680000|2022-06-14 14:24:40|9414.84|9414.84|9413.18|9413.18|9414.84|9414.84|9413.18|9413.18|0
1655216690000|2022-06-14 14:24:50|9413.28|9413.28|9406.8|9406.8|9413.28|9413.28|9406.8|9406.8|0
1655216700000|2022-06-14 14:25:00|9407.05|9407.05|9406.51|9406.51|9407.05|9407.05|9406.51|9406.51|0
1655216710000|2022-06-14 14:25:10|9406.32|9406.32|9406.32|9406.32|9406.32|9406.32|9406.32|9406.32|0
1655216720000|2022-06-14 14:25:20|9406.2|9406.2|9404.02|9404.02|9406.2|9406.2|9404.02|9404.02|0
1655216730000|2022-06-14 14:25:30|9403.53|9403.53|9402.54|9402.54|9403.53|9403.53|9401.7|9401.7|0
1655216740000|2022-06-14 14:25:40|9403.32|9403.32|9403.37|9403.37|9403.55|9403.55|9403.32|9403.32|0
1655216750000|2022-06-14 14:25:50|9403.55|9403.55|9403.48|9403.48|9403.64|9403.64|9403.48|9403.48|0
1655216760000|2022-06-14 14:26:00|9403.66|9403.66|9404.27|9404.27|9404.27|9404.27|9403.66|9403.66|0
1655216770000|2022-06-14 14:26:10|9403.85|9403.85|9401.88|9401.88|9403.85|9403.85|9401.88|9401.88|0
1655216780000|2022-06-14 14:26:20|9401.53|9401.53|9400.5|9400.5|9401.53|9401.53|9400.5|9400.5|0
1655216790000|2022-06-14 14:26:30|9400.62|9400.62|9400.62|9400.62|9400.62|9400.62|9400.62|9400.62|0
1655216800000|2022-06-14 14:26:40|9401.4|9401.4|9401.17|9401.17|9401.4|9401.4|9400.73|9400.73|0
1655216810000|2022-06-14 14:26:50|9401.29|9401.29|9401.42|9401.42|9401.42|9401.42|9401.29|9401.29|0
1655216830000|2022-06-14 14:27:10|9401.84|9401.84|9401.84|9401.84|9401.84|9401.84|9401.84|9401.84|0
1655216840000|2022-06-14 14:27:20|9401.47|9401.47|9401.47|9401.47|9401.7|9401.7|9401.47|9401.47|0
1655216850000|2022-06-14 14:27:30|9401.31|9401.31|9401.31|9401.31|9401.31|9401.31|9401.31|9401.31|0
1655216860000|2022-06-14 14:27:40|9401.21|9401.21|9401.33|9401.33|9401.49|9401.49|9401.21|9401.21|0
1655216870000|2022-06-14 14:27:50|9400.91|9400.91|9397.5|9397.5|9400.91|9400.91|9397.5|9397.5|0
1655216880000|2022-06-14 14:28:00|9397.16|9397.16|9397.25|9397.25|9397.77|9397.77|9397.09|9397.09|0
1655216890000|2022-06-14 14:28:10|9397.16|9397.16|9396.36|9396.36|9397.16|9397.16|9396.36|9396.36|0
1655216900000|2022-06-14 14:28:20|9396.45|9396.45|9396.55|9396.55|9396.55|9396.55|9396.45|9396.45|0
1655216910000|2022-06-14 14:28:30|9396.17|9396.17|9396.17|9396.17|9396.17|9396.17|9396.17|9396.17|0
1655216930000|2022-06-14 14:28:50|9395.85|9395.85|9395.36|9395.36|9395.85|9395.85|9395.36|9395.36|0
1655216940000|2022-06-14 14:29:00|9394.93|9394.93|9393.69|9393.69|9394.93|9394.93|9393.23|9393.23|0
1655216950000|2022-06-14 14:29:10|9394.47|9394.47|9393.69|9393.69|9394.47|9394.47|9393.69|9393.69|0
1655216960000|2022-06-14 14:29:20|9393.59|9393.59|9393.64|9393.64|9393.64|9393.64|9393.22|9393.22|0
1655216970000|2022-06-14 14:29:30|9393.74|9393.74|9393.83|9393.83|9393.83|9393.83|9393.74|9393.74|0
1655216980000|2022-06-14 14:29:40|9393.76|9393.76|9393.76|9393.76|9393.76|9393.76|9393.76|9393.76|0
1655216990000|2022-06-14 14:29:50|9393.6|9393.6|9393.6|9393.6|9395.04|9395.04|9392.82|9392.82|0
1655217000000|2022-06-14 14:30:00|9393.5|9393.5|9392.48|9392.48|9393.72|9393.72|9392.48|9392.48|0
1655217010000|2022-06-14 14:30:10|9392.63|9392.63|9393.67|9393.67|9393.67|9393.67|9392.63|9392.63|0
1655217020000|2022-06-14 14:30:20|9392.89|9392.89|9393.67|9393.67|9393.67|9393.67|9392.89|9392.89|0
1655217030000|2022-06-14 14:30:30|9392.98|9392.98|9389.89|9389.89|9392.98|9392.98|9389.89|9389.89|0
1655217040000|2022-06-14 14:30:40|9390.06|9390.06|9390.06|9390.06|9390.06|9390.06|9390.06|9390.06|0
1655217050000|2022-06-14 14:30:50|9390.22|9390.22|9391.66|9391.66|9391.81|9391.81|9390.22|9390.22|0
1655217060000|2022-06-14 14:31:00|9391.92|9391.92|9394.88|9394.88|9395.66|9395.66|9391.92|9391.92|0
1655217070000|2022-06-14 14:31:10|9394.66|9394.66|9394.82|9394.82|9394.9|9394.9|9394.66|9394.66|0
1655217080000|2022-06-14 14:31:20|9395.24|9395.24|9400.92|9400.92|9400.92|9400.92|9395.24|9395.24|0
1655217090000|2022-06-14 14:31:30|9401.43|9401.43|9402.73|9402.73|9403.17|9403.17|9401.43|9401.43|0
1655217100000|2022-06-14 14:31:40|9403.48|9403.48|9403.48|9403.48|9403.48|9403.48|9403.48|9403.48|0
1655217110000|2022-06-14 14:31:50|9403.66|9403.66|9404.73|9404.73|9404.73|9404.73|9403.66|9403.66|0
1655217120000|2022-06-14 14:32:00|9405.15|9405.15|9406.56|9406.56|9406.56|9406.56|9405.15|9405.15|0
1655217130000|2022-06-14 14:32:10|9405.78|9405.78|9405.78|9405.78|9405.78|9405.78|9405.78|9405.78|0
1655217140000|2022-06-14 14:32:20|9405.35|9405.35|9405.19|9405.19|9405.35|9405.35|9405.19|9405.19|0
1655217150000|2022-06-14 14:32:30|9405.52|9405.52|9405.61|9405.61|9405.61|9405.61|9405.45|9405.45|0
1655217160000|2022-06-14 14:32:40|9405.36|9405.36|9405.25|9405.25|9405.36|9405.36|9405.12|9405.12|0
1655217170000|2022-06-14 14:32:50|9405.71|9405.71|9405.02|9405.02|9405.71|9405.71|9405.02|9405.02|0
1655217180000|2022-06-14 14:33:00|9404.59|9404.59|9404.64|9404.64|9404.74|9404.74|9404.59|9404.59|0
1655217190000|2022-06-14 14:33:10|9404.59|9404.59|9404.49|9404.49|9404.59|9404.59|9404.36|9404.36|0
1655217200000|2022-06-14 14:33:20|9404.61|9404.61|9402.66|9402.66|9404.61|9404.61|9402.57|9402.57|0
1655217220000|2022-06-14 14:33:40|9402.16|9402.16|9402.51|9402.51|9402.51|9402.51|9402.16|9402.16|0
1655217230000|2022-06-14 14:33:50|9402.28|9402.28|9400.05|9400.05|9402.28|9402.28|9400.05|9400.05|0
1655217240000|2022-06-14 14:34:00|9400.14|9400.14|9400.43|9400.43|9400.43|9400.43|9399.99|9399.99|0
1655217250000|2022-06-14 14:34:10|9400.66|9400.66|9400.61|9400.61|9400.81|9400.81|9400.61|9400.61|0
1655217260000|2022-06-14 14:34:20|9401.39|9401.39|9401.39|9401.39|9401.39|9401.39|9401.39|9401.39|0
1655217270000|2022-06-14 14:34:30|9401.83|9401.83|9401.99|9401.99|9401.99|9401.99|9401.83|9401.83|0
1655217280000|2022-06-14 14:34:40|9401.92|9401.92|9401.92|9401.92|9401.92|9401.92|9401.92|9401.92|0
1655217290000|2022-06-14 14:34:50|9402.15|9402.15|9402.31|9402.31|9402.31|9402.31|9402.15|9402.15|0
1655217310000|2022-06-14 14:35:10|9402.24|9402.24|9402.24|9402.24|9402.24|9402.24|9402.24|9402.24|0
1655217320000|2022-06-14 14:35:20|9402.7|9402.7|9403.17|9403.17|9403.17|9403.17|9402.7|9402.7|0
1655217330000|2022-06-14 14:35:30|9403.39|9403.39|9403.71|9403.71|9404.06|9404.06|9403.12|9403.12|0
1655217340000|2022-06-14 14:35:40|9404.13|9404.13|9403.71|9403.71|9404.13|9404.13|9403.46|9403.46|0
1655217360000|2022-06-14 14:36:00|9403.27|9403.27|9403.27|9403.27|9403.27|9403.27|9403.27|9403.27|0
1655217380000|2022-06-14 14:36:20|9403.41|9403.41|9404.97|9404.97|9404.97|9404.97|9403.41|9403.41|0
1655217390000|2022-06-14 14:36:30|9404.19|9404.19|9406.29|9406.29|9406.29|9406.29|9404.19|9404.19|0
1655217400000|2022-06-14 14:36:40|9406.59|9406.59|9406.59|9406.59|9406.59|9406.59|9406.59|9406.59|0
1655217410000|2022-06-14 14:36:50|9406.82|9406.82|9409.28|9409.28|9409.72|9409.72|9406.82|9406.82|0
1655217420000|2022-06-14 14:37:00|9409.72|9409.72|9411.88|9411.88|9411.88|9411.88|9409.67|9409.67|0
1655217430000|2022-06-14 14:37:10|9411.97|9411.97|9411.98|9411.98|9412.12|9412.12|9411.97|9411.97|0
1655217440000|2022-06-14 14:37:20|9411.8|9411.8|9409.8|9409.8|9411.8|9411.8|9409.8|9409.8|0
1655217450000|2022-06-14 14:37:30|9409.67|9409.67|9409.92|9409.92|9409.92|9409.92|9409.67|9409.67|0
1655217460000|2022-06-14 14:37:40|9409.87|9409.87|9407.9|9407.9|9409.87|9409.87|9407.9|9407.9|0
1655217480000|2022-06-14 14:38:00|9407.81|9407.81|9407.81|9407.81|9407.81|9407.81|9407.81|9407.81|0
1655217490000|2022-06-14 14:38:10|9407.74|9407.74|9407.74|9407.74|9407.74|9407.74|9407.54|9407.54|0
1655217510000|2022-06-14 14:38:30|9407.93|9407.93|9408.35|9408.35|9408.35|9408.35|9407.93|9407.93|0
1655217520000|2022-06-14 14:38:40|9408.2|9408.2|9409.49|9409.49|9409.49|9409.49|9408.2|9408.2|0
1655217530000|2022-06-14 14:38:50|9409.56|9409.56|9409.11|9409.11|9409.7|9409.7|9409.11|9409.11|0
1655217540000|2022-06-14 14:39:00|9409.36|9409.36|9407.94|9407.94|9409.36|9409.36|9407.94|9407.94|0
1655217550000|2022-06-14 14:39:10|9407.16|9407.16|9405.73|9405.73|9407.16|9407.16|9405.73|9405.73|0
1655217560000|2022-06-14 14:39:20|9405.44|9405.44|9404.37|9404.37|9405.6|9405.6|9404.37|9404.37|0
1655217570000|2022-06-14 14:39:30|9403.94|9403.94|9402.82|9402.82|9403.94|9403.94|9402.82|9402.82|0
1655217580000|2022-06-14 14:39:40|9402.72|9402.72|9402.3|9402.3|9402.72|9402.72|9402.3|9402.3|0
1655217590000|2022-06-14 14:39:50|9402.52|9402.52|9402.76|9402.76|9402.76|9402.76|9402.33|9402.33|0
1655217600000|2022-06-14 14:40:00|9402.98|9402.98|9398.23|9398.23|9402.98|9402.98|9398.23|9398.23|0
1655217610000|2022-06-14 14:40:10|9398.13|9398.13|9398.04|9398.04|9398.13|9398.13|9398.04|9398.04|0
1655217620000|2022-06-14 14:40:20|9397.97|9397.97|9397.5|9397.5|9397.97|9397.97|9397.05|9397.05|0
1655217630000|2022-06-14 14:40:30|9397.73|9397.73|9397.5|9397.5|9397.73|9397.73|9397.5|9397.5|0
1655217640000|2022-06-14 14:40:40|9397.29|9397.29|9397.2|9397.2|9397.29|9397.29|9397.2|9397.2|0
1655217650000|2022-06-14 14:40:50|9397.12|9397.12|9397.33|9397.33|9397.48|9397.48|9397.12|9397.12|0
1655217680000|2022-06-14 14:41:20|9397.39|9397.39|9397.44|9397.44|9397.44|9397.44|9397.39|9397.39|0
1655217690000|2022-06-14 14:41:30|9397.59|9397.59|9396.85|9396.85|9397.59|9397.59|9396.85|9396.85|0
1655217700000|2022-06-14 14:41:40|9396.77|9396.77|9398.33|9398.33|9398.33|9398.33|9396.77|9396.77|0
1655217710000|2022-06-14 14:41:50|9397.9|9397.9|9397.77|9397.77|9397.9|9397.9|9397.77|9397.77|0
1655217720000|2022-06-14 14:42:00|9397.64|9397.64|9396|9396|9397.64|9397.64|9395.53|9395.53|0
1655217730000|2022-06-14 14:42:10|9395.63|9395.63|9394.94|9394.94|9395.63|9395.63|9394.94|9394.94|0
1655217740000|2022-06-14 14:42:20|9394.06|9394.06|9393.28|9393.28|9394.06|9394.06|9393.19|9393.19|0
1655217750000|2022-06-14 14:42:30|9392.5|9392.5|9389.67|9389.67|9392.5|9392.5|9389.67|9389.67|0
1655217760000|2022-06-14 14:42:40|9389.14|9389.14|9386.2|9386.2|9389.32|9389.32|9386.2|9386.2|0
1655217770000|2022-06-14 14:42:50|9385.33|9385.33|9384.7|9384.7|9385.73|9385.73|9384.7|9384.7|0
1655217780000|2022-06-14 14:43:00|9384.48|9384.48|9382.35|9382.35|9384.48|9384.48|9382.35|9382.35|0
1655217790000|2022-06-14 14:43:10|9382.06|9382.06|9380.55|9380.55|9382.11|9382.11|9380.55|9380.55|0
1655217800000|2022-06-14 14:43:20|9380.11|9380.11|9380.02|9380.02|9380.11|9380.11|9380.02|9380.02|0
1655217810000|2022-06-14 14:43:30|9379.59|9379.59|9379.49|9379.49|9379.59|9379.59|9379.49|9379.49|0
1655217820000|2022-06-14 14:43:40|9379.86|9379.86|9379.59|9379.59|9379.86|9379.86|9379.4|9379.4|0
1655217830000|2022-06-14 14:43:50|9379.84|9379.84|9379.87|9379.87|9379.87|9379.87|9379.7|9379.7|0
1655217840000|2022-06-14 14:44:00|9379.95|9379.95|9381.64|9381.64|9381.64|9381.64|9379.73|9379.73|0
1655217850000|2022-06-14 14:44:10|9383.2|9383.2|9384.25|9384.25|9384.25|9384.25|9383.2|9383.2|0
1655217860000|2022-06-14 14:44:20|9384.32|9384.32|9384.32|9384.32|9384.41|9384.41|9384.32|9384.32|0
1655217870000|2022-06-14 14:44:30|9384.1|9384.1|9382.86|9382.86|9384.1|9384.1|9382.86|9382.86|0
1655217880000|2022-06-14 14:44:40|9383.02|9383.02|9382.82|9382.82|9383.25|9383.25|9382.82|9382.82|0
1655217890000|2022-06-14 14:44:50|9382.59|9382.59|9383.04|9383.04|9383.04|9383.04|9382.59|9382.59|0
1655217900000|2022-06-14 14:45:00|9383.26|9383.26|9384.29|9384.29|9385.07|9385.07|9383.26|9383.26|0
1655217910000|2022-06-14 14:45:10|9384.45|9384.45|9384.7|9384.7|9384.7|9384.7|9384.45|9384.45|0
1655217920000|2022-06-14 14:45:20|9384.54|9384.54|9384.54|9384.54|9384.54|9384.54|9384.54|9384.54|0
1655217930000|2022-06-14 14:45:30|9384.32|9384.32|9383.76|9383.76|9384.77|9384.77|9383.76|9383.76|0
1655217950000|2022-06-14 14:45:50|9383.33|9383.33|9383.68|9383.68|9383.68|9383.68|9383.33|9383.33|0
1655217960000|2022-06-14 14:46:00|9384.11|9384.11|9385.26|9385.26|9385.26|9385.26|9384.11|9384.11|0
1655217970000|2022-06-14 14:46:10|9386.82|9386.82|9386.93|9386.93|9387.71|9387.71|9386.82|9386.82|0
1655217980000|2022-06-14 14:46:20|9386.77|9386.77|9386.77|9386.77|9386.77|9386.77|9386.77|9386.77|0
1655217990000|2022-06-14 14:46:30|9387.22|9387.22|9388.72|9388.72|9388.72|9388.72|9387.07|9387.07|0
1655218000000|2022-06-14 14:46:40|9388.94|9388.94|9390.28|9390.28|9390.51|9390.51|9388.94|9388.94|0
1655218010000|2022-06-14 14:46:50|9390.44|9390.44|9390.21|9390.21|9390.44|9390.44|9390|9390|0
1655218020000|2022-06-14 14:47:00|9390.54|9390.54|9393.75|9393.75|9393.98|9393.98|9390.54|9390.54|0
1655218030000|2022-06-14 14:47:10|9394.18|9394.18|9394.01|9394.01|9394.4|9394.4|9393.52|9393.52|0
1655218040000|2022-06-14 14:47:20|9394.23|9394.23|9394.24|9394.24|9394.87|9394.87|9394.01|9394.01|0
1655218050000|2022-06-14 14:47:30|9394.33|9394.33|9394.42|9394.42|9394.42|9394.42|9394.33|9394.33|0
1655218070000|2022-06-14 14:47:50|9393.98|9393.98|9393.98|9393.98|9393.98|9393.98|9393.98|9393.98|0
1655218080000|2022-06-14 14:48:00|9394.08|9394.08|9394.08|9394.08|9394.08|9394.08|9394.08|9394.08|0
1655218090000|2022-06-14 14:48:10|9393.96|9393.96|9394.05|9394.05|9394.05|9394.05|9393.96|9393.96|0
1655218100000|2022-06-14 14:48:20|9394.9|9394.9|9394.9|9394.9|9394.9|9394.9|9394.9|9394.9|0
1655218110000|2022-06-14 14:48:30|9395.27|9395.27|9396.74|9396.74|9396.84|9396.84|9394.84|9394.84|0
1655218120000|2022-06-14 14:48:40|9397.18|9397.18|9396.83|9396.83|9397.18|9397.18|9396.4|9396.4|0
1655218130000|2022-06-14 14:48:50|9397.27|9397.27|9396.83|9396.83|9397.27|9397.27|9396.83|9396.83|0
1655218140000|2022-06-14 14:49:00|9396.93|9396.93|9396.55|9396.55|9396.98|9396.98|9396.55|9396.55|0
1655218150000|2022-06-14 14:49:10|9396.79|9396.79|9396.87|9396.87|9396.87|9396.87|9396.79|9396.79|0
1655218160000|2022-06-14 14:49:20|9397.07|9397.07|9397.07|9397.07|9397.07|9397.07|9397.07|9397.07|0
1655218170000|2022-06-14 14:49:30|9398.43|9398.43|9399.28|9399.28|9399.28|9399.28|9398.43|9398.43|0
1655218180000|2022-06-14 14:49:40|9400.15|9400.15|9401.12|9401.12|9401.12|9401.12|9400.15|9400.15|0
1655218190000|2022-06-14 14:49:50|9401.9|9401.9|9402.23|9402.23|9402.67|9402.67|9401.9|9401.9|0
1655218200000|2022-06-14 14:50:00|9402.89|9402.89|9404.06|9404.06|9404.14|9404.14|9402.68|9402.68|0
1655218210000|2022-06-14 14:50:10|9404.29|9404.29|9405.7|9405.7|9405.7|9405.7|9404.29|9404.29|0
1655218220000|2022-06-14 14:50:20|9406.14|9406.14|9406.1|9406.1|9406.73|9406.73|9406.1|9406.1|0
1655218230000|2022-06-14 14:50:30|9406.54|9406.54|9405.16|9405.16|9406.76|9406.76|9405.16|9405.16|0
1655218240000|2022-06-14 14:50:40|9405.03|9405.03|9404.72|9404.72|9405.03|9405.03|9404.72|9404.72|0
1655218250000|2022-06-14 14:50:50|9405.15|9405.15|9405.65|9405.65|9406.23|9406.23|9405.15|9405.15|0
1655218260000|2022-06-14 14:51:00|9407.04|9407.04|9408.59|9408.59|9408.59|9408.59|9407.04|9407.04|0
1655218270000|2022-06-14 14:51:10|9409.12|9409.12|9409.36|9409.36|9409.36|9409.36|9409.12|9409.12|0
1655218280000|2022-06-14 14:51:20|9409.59|9409.59|9409.59|9409.59|9409.59|9409.59|9409.59|9409.59|0
1655218290000|2022-06-14 14:51:30|9409.82|9409.82|9413.4|9413.4|9413.4|9413.4|9409.82|9409.82|0
1655218300000|2022-06-14 14:51:40|9413.49|9413.49|9414.31|9414.31|9414.38|9414.38|9413.49|9413.49|0
1655218310000|2022-06-14 14:51:50|9414.54|9414.54|9415.26|9415.26|9415.26|9415.26|9414.54|9414.54|0
1655218320000|2022-06-14 14:52:00|9415.38|9415.38|9416.13|9416.13|9416.13|9416.13|9415.38|9415.38|0
1655218330000|2022-06-14 14:52:10|9416.2|9416.2|9415.75|9415.75|9416.2|9416.2|9415.75|9415.75|0
1655218340000|2022-06-14 14:52:20|9416.18|9416.18|9419.22|9419.22|9419.22|9419.22|9416.05|9416.05|0
1655218350000|2022-06-14 14:52:30|9419.64|9419.64|9419.64|9419.64|9419.64|9419.64|9419.64|9419.64|0
1655218360000|2022-06-14 14:52:40|9418.43|9418.43|9418.91|9418.91|9418.91|9418.91|9418.43|9418.43|0
1655218370000|2022-06-14 14:52:50|9419|9419|9419|9419|9419|9419|9419|9419|0
1655218380000|2022-06-14 14:53:00|9419.22|9419.22|9418.19|9418.19|9419.22|9419.22|9418.19|9418.19|0
1655218390000|2022-06-14 14:53:10|9418.62|9418.62|9419|9419|9419|9419|9418.39|9418.39|0
1655218400000|2022-06-14 14:53:20|9418.13|9418.13|9418.13|9418.13|9418.13|9418.13|9418.13|9418.13|0
1655218410000|2022-06-14 14:53:30|9418.04|9418.04|9418.04|9418.04|9418.04|9418.04|9418.04|9418.04|0
1655218420000|2022-06-14 14:53:40|9417.92|9417.92|9418.29|9418.29|9418.29|9418.29|9417.92|9417.92|0
1655218430000|2022-06-14 14:53:50|9419.85|9419.85|9419.63|9419.63|9419.85|9419.85|9419.41|9419.41|0
1655218440000|2022-06-14 14:54:00|9420.07|9420.07|9420.07|9420.07|9420.07|9420.07|9420.07|9420.07|0
1655218450000|2022-06-14 14:54:10|9420.42|9420.42|9420.6|9420.6|9420.6|9420.6|9420.42|9420.42|0
1655218460000|2022-06-14 14:54:20|9420.38|9420.38|9420.43|9420.43|9420.6|9420.6|9420.38|9420.38|0
1655218470000|2022-06-14 14:54:30|9420.3|9420.3|9419.55|9419.55|9420.3|9420.3|9419.18|9419.18|0
1655218480000|2022-06-14 14:54:40|9419.32|9419.32|9416.53|9416.53|9419.32|9419.32|9416.53|9416.53|0
1655218490000|2022-06-14 14:54:50|9416.32|9416.32|9415.69|9415.69|9416.32|9416.32|9415.69|9415.69|0
1655218500000|2022-06-14 14:55:00|9415.59|9415.59|9415.06|9415.06|9416.18|9416.18|9415.06|9415.06|0
1655218510000|2022-06-14 14:55:10|9414.62|9414.62|9414.85|9414.85|9414.85|9414.85|9414.62|9414.62|0
1655218540000|2022-06-14 14:55:40|9414.41|9414.41|9414.27|9414.27|9414.41|9414.41|9414.27|9414.27|0
1655218550000|2022-06-14 14:55:50|9414.2|9414.2|9414.2|9414.2|9414.2|9414.2|9413.97|9413.97|0
1655218560000|2022-06-14 14:56:00|9414.55|9414.55|9413.79|9413.79|9414.55|9414.55|9413.79|9413.79|0
1655218570000|2022-06-14 14:56:10|9414.23|9414.23|9414.63|9414.63|9414.63|9414.63|9414.23|9414.23|0
1655218580000|2022-06-14 14:56:20|9414.4|9414.4|9413.62|9413.62|9414.4|9414.4|9413.62|9413.62|0
1655218590000|2022-06-14 14:56:30|9413.8|9413.8|9413.8|9413.8|9413.8|9413.8|9413.8|9413.8|0
1655218600000|2022-06-14 14:56:40|9413.63|9413.63|9411.96|9411.96|9413.63|9413.63|9411.96|9411.96|0
1655218620000|2022-06-14 14:57:00|9412.12|9412.12|9411.81|9411.81|9412.12|9412.12|9411.81|9411.81|0
1655218630000|2022-06-14 14:57:10|9411.97|9411.97|9411.82|9411.82|9411.97|9411.97|9411.82|9411.82|0
1655218640000|2022-06-14 14:57:20|9411.77|9411.77|9412.19|9412.19|9412.19|9412.19|9411.77|9411.77|0
1655218650000|2022-06-14 14:57:30|9412.8|9412.8|9412.8|9412.8|9412.8|9412.8|9412.8|9412.8|0
1655218660000|2022-06-14 14:57:40|9412.62|9412.62|9412.62|9412.62|9412.62|9412.62|9412.62|9412.62|0
1655218670000|2022-06-14 14:57:50|9412.71|9412.71|9413.14|9413.14|9413.14|9413.14|9412.71|9412.71|0
1655218680000|2022-06-14 14:58:00|9412.96|9412.96|9412.79|9412.79|9412.96|9412.96|9412.79|9412.79|0
1655218690000|2022-06-14 14:58:10|9412.92|9412.92|9407.98|9407.98|9412.92|9412.92|9407.98|9407.98|0
1655218700000|2022-06-14 14:58:20|9407.63|9407.63|9407.39|9407.39|9407.69|9407.69|9407.26|9407.26|0
1655218710000|2022-06-14 14:58:30|9407.29|9407.29|9407.51|9407.51|9407.51|9407.51|9407.29|9407.29|0
1655218720000|2022-06-14 14:58:40|9407.05|9407.05|9407.05|9407.05|9407.05|9407.05|9407.05|9407.05|0
1655218740000|2022-06-14 14:59:00|9406.41|9406.41|9405.94|9405.94|9406.41|9406.41|9405.94|9405.94|0
1655218750000|2022-06-14 14:59:10|9406.04|9406.04|9406.04|9406.04|9406.04|9406.04|9406.04|9406.04|0
1655218760000|2022-06-14 14:59:20|9406.26|9406.26|9405.65|9405.65|9406.26|9406.26|9405.65|9405.65|0
1655218770000|2022-06-14 14:59:30|9405.99|9405.99|9405.34|9405.34|9406.21|9406.21|9405.34|9405.34|0
1655218780000|2022-06-14 14:59:40|9404.98|9404.98|9405.16|9405.16|9405.16|9405.16|9404.98|9404.98|0
1655218790000|2022-06-14 14:59:50|9405.34|9405.34|9405.76|9405.76|9405.76|9405.76|9405.34|9405.34|0
1655218800000|2022-06-14 15:00:00|9405.83|9405.83|9405.83|9405.83|9405.83|9405.83|9405.83|9405.83|0
1655218810000|2022-06-14 15:00:10|9404.61|9404.61|9402.47|9402.47|9404.61|9404.61|9402.34|9402.34|0
1655218820000|2022-06-14 15:00:20|9402.59|9402.59|9403.15|9403.15|9403.15|9403.15|9402.59|9402.59|0
1655218830000|2022-06-14 15:00:30|9402.97|9402.97|9403.13|9403.13|9403.15|9403.15|9402.97|9402.97|0
1655218840000|2022-06-14 15:00:40|9403.21|9403.21|9404.06|9404.06|9404.2|9404.2|9403.21|9403.21|0
1655218850000|2022-06-14 15:00:50|9403.89|9403.89|9404.11|9404.11|9404.11|9404.11|9403.89|9403.89|0
1655218860000|2022-06-14 15:01:00|9404.33|9404.33|9404.78|9404.78|9404.78|9404.78|9404.33|9404.33|0
1655218870000|2022-06-14 15:01:10|9405.22|9405.22|9406.76|9406.76|9406.76|9406.76|9405.22|9405.22|0
1655218880000|2022-06-14 15:01:20|9406.54|9406.54|9405.68|9405.68|9406.54|9406.54|9405.68|9405.68|0
1655218890000|2022-06-14 15:01:30|9406|9406|9406|9406|9406|9406|9406|9406|0
1655218900000|2022-06-14 15:01:40|9406.2|9406.2|9406.2|9406.2|9406.2|9406.2|9406.2|9406.2|0
1655218910000|2022-06-14 15:01:50|9406.1|9406.1|9406.1|9406.1|9406.1|9406.1|9406.1|9406.1|0
1655218920000|2022-06-14 15:02:00|9406.53|9406.53|9405.99|9405.99|9406.53|9406.53|9405.99|9405.99|0
1655218930000|2022-06-14 15:02:10|9406.21|9406.21|9405.85|9405.85|9406.21|9406.21|9405.85|9405.85|0
1655218940000|2022-06-14 15:02:20|9405.76|9405.76|9405.91|9405.91|9406|9406|9405.76|9405.76|0
1655218950000|2022-06-14 15:02:30|9405.58|9405.58|9405.58|9405.58|9405.58|9405.58|9405.58|9405.58|0
1655218970000|2022-06-14 15:02:50|9405.43|9405.43|9405.36|9405.36|9405.43|9405.43|9405.13|9405.13|0
1655218980000|2022-06-14 15:03:00|9405.13|9405.13|9404.46|9404.46|9405.13|9405.13|9404.46|9404.46|0
1655218990000|2022-06-14 15:03:10|9403.68|9403.68|9402.56|9402.56|9403.68|9403.68|9402.47|9402.47|0
1655219000000|2022-06-14 15:03:20|9402.65|9402.65|9403.98|9403.98|9403.98|9403.98|9402.65|9402.65|0
1655219010000|2022-06-14 15:03:30|9403.76|9403.76|9403.36|9403.36|9403.76|9403.76|9403.36|9403.36|0
1655219030000|2022-06-14 15:03:50|9403.23|9403.23|9403.06|9403.06|9403.23|9403.23|9403.06|9403.06|0
1655219040000|2022-06-14 15:04:00|9403.11|9403.11|9403.15|9403.15|9404.17|9404.17|9403.11|9403.11|0
1655219050000|2022-06-14 15:04:10|9402.92|9402.92|9402.82|9402.82|9402.92|9402.92|9402.82|9402.82|0
1655219060000|2022-06-14 15:04:20|9403.05|9403.05|9403.05|9403.05|9403.05|9403.05|9403.05|9403.05|0
1655219070000|2022-06-14 15:04:30|9403.2|9403.2|9402.97|9402.97|9403.2|9403.2|9402.97|9402.97|0
1655219080000|2022-06-14 15:04:40|9402.75|9402.75|9402.75|9402.75|9402.75|9402.75|9402.75|9402.75|0
1655219090000|2022-06-14 15:04:50|9403.07|9403.07|9402.68|9402.68|9403.07|9403.07|9402.25|9402.25|0
1655219110000|2022-06-14 15:05:10|9402.85|9402.85|9402.62|9402.62|9402.85|9402.85|9402.62|9402.62|0
1655219120000|2022-06-14 15:05:20|9402.85|9402.85|9400.83|9400.83|9402.85|9402.85|9400.83|9400.83|0
1655219130000|2022-06-14 15:05:30|9400.61|9400.61|9400.61|9400.61|9400.61|9400.61|9400.61|9400.61|0
1655219140000|2022-06-14 15:05:40|9400.17|9400.17|9400.1|9400.1|9400.17|9400.17|9400.1|9400.1|0
1655219150000|2022-06-14 15:05:50|9399.66|9399.66|9398.35|9398.35|9399.66|9399.66|9398.35|9398.35|0
1655219160000|2022-06-14 15:06:00|9397.38|9397.38|9397.39|9397.39|9397.39|9397.39|9397.15|9397.15|0
1655219170000|2022-06-14 15:06:10|9397.19|9397.19|9397.04|9397.04|9397.19|9397.19|9397.04|9397.04|0
1655219180000|2022-06-14 15:06:20|9396.85|9396.85|9395.26|9395.26|9397.12|9397.12|9395.26|9395.26|0
1655219190000|2022-06-14 15:06:30|9395.12|9395.12|9393.59|9393.59|9395.12|9395.12|9393.37|9393.37|0
1655219200000|2022-06-14 15:06:40|9393.69|9393.69|9392.81|9392.81|9393.69|9393.69|9392.81|9392.81|0
1655219210000|2022-06-14 15:06:50|9392.38|9392.38|9390.31|9390.31|9392.65|9392.65|9390.31|9390.31|0
1655219220000|2022-06-14 15:07:00|9390.74|9390.74|9389.75|9389.75|9390.74|9390.74|9389.75|9389.75|0
1655219230000|2022-06-14 15:07:10|9389.68|9389.68|9389.45|9389.45|9389.91|9389.91|9389.45|9389.45|0
1655219240000|2022-06-14 15:07:20|9389.38|9389.38|9389.38|9389.38|9389.38|9389.38|9389.38|9389.38|0
1655219250000|2022-06-14 15:07:30|9389.29|9389.29|9389.29|9389.29|9389.29|9389.29|9389.29|9389.29|0
1655219260000|2022-06-14 15:07:40|9389.38|9389.38|9390.46|9390.46|9390.46|9390.46|9389.38|9389.38|0
1655219270000|2022-06-14 15:07:50|9390.29|9390.29|9390.29|9390.29|9390.29|9390.29|9390.29|9390.29|0
1655219280000|2022-06-14 15:08:00|9390.04|9390.04|9389.6|9389.6|9390.04|9390.04|9389.6|9389.6|0
1655219290000|2022-06-14 15:08:10|9389.82|9389.82|9389.38|9389.38|9389.82|9389.82|9389.38|9389.38|0
1655219300000|2022-06-14 15:08:20|9389.22|9389.22|9387.3|9387.3|9389.65|9389.65|9387.3|9387.3|0
1655219310000|2022-06-14 15:08:30|9387.4|9387.4|9387.9|9387.9|9387.9|9387.9|9387.4|9387.4|0
1655219320000|2022-06-14 15:08:40|9387.46|9387.46|9387.35|9387.35|9387.79|9387.79|9387.35|9387.35|0
1655219330000|2022-06-14 15:08:50|9387.23|9387.23|9386.49|9386.49|9387.23|9387.23|9386.49|9386.49|0
1655219340000|2022-06-14 15:09:00|9386.08|9386.08|9383.79|9383.79|9386.08|9386.08|9383.79|9383.79|0
1655219350000|2022-06-14 15:09:10|9383.89|9383.89|9384.02|9384.02|9384.02|9384.02|9383.23|9383.23|0
1655219360000|2022-06-14 15:09:20|9384.24|9384.24|9384.24|9384.24|9384.24|9384.24|9384.24|9384.24|0
1655219380000|2022-06-14 15:09:40|9384.12|9384.12|9384.12|9384.12|9384.12|9384.12|9384.12|9384.12|0
1655219400000|2022-06-14 15:10:00|9383.69|9383.69|9383.1|9383.1|9384.12|9384.12|9383.1|9383.1|0
1655219410000|2022-06-14 15:10:10|9382.95|9382.95|9382.99|9382.99|9383.09|9383.09|9382.95|9382.95|0
1655219420000|2022-06-14 15:10:20|9381.43|9381.43|9381.3|9381.3|9381.43|9381.43|9381.18|9381.18|0
1655219430000|2022-06-14 15:10:30|9381.46|9381.46|9381.38|9381.38|9381.46|9381.46|9381.38|9381.38|0
1655219440000|2022-06-14 15:10:40|9381.87|9381.87|9382.51|9382.51|9382.66|9382.66|9381.87|9381.87|0
1655219450000|2022-06-14 15:10:50|9382.29|9382.29|9383.01|9383.01|9383.01|9383.01|9382.29|9382.29|0
1655219460000|2022-06-14 15:11:00|9382.85|9382.85|9382.85|9382.85|9382.85|9382.85|9382.85|9382.85|0
1655219470000|2022-06-14 15:11:10|9382.42|9382.42|9382.85|9382.85|9382.85|9382.85|9382.42|9382.42|0
1655219480000|2022-06-14 15:11:20|9382.73|9382.73|9382.66|9382.66|9382.88|9382.88|9382.6|9382.6|0
1655219500000|2022-06-14 15:11:40|9382.23|9382.23|9382.4|9382.4|9382.66|9382.66|9382.23|9382.23|0
1655219510000|2022-06-14 15:11:50|9382.15|9382.15|9382.11|9382.11|9382.15|9382.15|9381.91|9381.91|0
1655219520000|2022-06-14 15:12:00|9381.61|9381.61|9381.64|9381.64|9381.69|9381.69|9381.47|9381.47|0
1655219540000|2022-06-14 15:12:20|9381.49|9381.49|9379.62|9379.62|9381.49|9381.49|9379.62|9379.62|0
1655219550000|2022-06-14 15:12:30|9379.7|9379.7|9379.86|9379.86|9379.86|9379.86|9379.7|9379.7|0
1655219560000|2022-06-14 15:12:40|9379.7|9379.7|9379.7|9379.7|9379.7|9379.7|9379.7|9379.7|0
1655219570000|2022-06-14 15:12:50|9379.84|9379.84|9379.84|9379.84|9379.84|9379.84|9379.84|9379.84|0
1655219590000|2022-06-14 15:13:10|9379.75|9379.75|9379.65|9379.65|9379.75|9379.75|9379.65|9379.65|0
1655219600000|2022-06-14 15:13:20|9379.48|9379.48|9379.4|9379.4|9379.56|9379.56|9379.38|9379.38|0
1655219610000|2022-06-14 15:13:30|9379.58|9379.58|9378.86|9378.86|9379.58|9379.58|9378.86|9378.86|0
1655219620000|2022-06-14 15:13:40|9379.03|9379.03|9379.03|9379.03|9379.03|9379.03|9379.03|9379.03|0
1655219640000|2022-06-14 15:14:00|9379.19|9379.19|9378.69|9378.69|9379.19|9379.19|9378.6|9378.6|0
1655219660000|2022-06-14 15:14:20|9378.84|9378.84|9379.05|9379.05|9379.05|9379.05|9378.84|9378.84|0
1655219680000|2022-06-14 15:14:40|9378.8|9378.8|9379.15|9379.15|9379.15|9379.15|9378.22|9378.22|0
1655219690000|2022-06-14 15:14:50|9379.06|9379.06|9379.06|9379.06|9379.06|9379.06|9379.06|9379.06|0
1655219700000|2022-06-14 15:15:00|9378.84|9378.84|9378.87|9378.87|9380.62|9380.62|9378.84|9378.84|0
1655219710000|2022-06-14 15:15:10|9378.43|9378.43|9382.79|9382.79|9382.79|9382.79|9378.43|9378.43|0
1655219730000|2022-06-14 15:15:30|9382.35|9382.35|9381.52|9381.52|9382.35|9382.35|9381.27|9381.27|0
1655219740000|2022-06-14 15:15:40|9381.68|9381.68|9381.45|9381.45|9381.68|9381.68|9381.45|9381.45|0
1655219750000|2022-06-14 15:15:50|9381.25|9381.25|9380.27|9380.27|9381.25|9381.25|9380.27|9380.27|0
1655219760000|2022-06-14 15:16:00|9380.37|9380.37|9380.28|9380.28|9380.37|9380.37|9380.28|9380.28|0
1655219770000|2022-06-14 15:16:10|9380.5|9380.5|9381.07|9381.07|9381.07|9381.07|9380.28|9380.28|0
1655219780000|2022-06-14 15:16:20|9381.24|9381.24|9381.5|9381.5|9381.6|9381.6|9381.16|9381.16|0
1655219790000|2022-06-14 15:16:30|9381.72|9381.72|9381.87|9381.87|9381.87|9381.87|9381.72|9381.72|0
1655219800000|2022-06-14 15:16:40|9381.45|9381.45|9381.85|9381.85|9381.87|9381.87|9381.45|9381.45|0
1655219810000|2022-06-14 15:16:50|9381.49|9381.49|9379.79|9379.79|9381.49|9381.49|9379.72|9379.72|0
1655219820000|2022-06-14 15:17:00|9379.54|9379.54|9379.67|9379.67|9379.67|9379.67|9379.54|9379.54|0
1655219830000|2022-06-14 15:17:10|9379.79|9379.79|9379.77|9379.77|9379.99|9379.99|9379.77|9379.77|0
1655219840000|2022-06-14 15:17:20|9380.3|9380.3|9380.35|9380.35|9380.35|9380.35|9380.17|9380.17|0
1655219850000|2022-06-14 15:17:30|9380.51|9380.51|9380.08|9380.08|9380.51|9380.51|9380.08|9380.08|0
1655219860000|2022-06-14 15:17:40|9380.03|9380.03|9382.78|9382.78|9382.78|9382.78|9380.03|9380.03|0
1655219870000|2022-06-14 15:17:50|9383.01|9383.01|9384.5|9384.5|9384.5|9384.5|9383.01|9383.01|0
1655219880000|2022-06-14 15:18:00|9384.99|9384.99|9385.36|9385.36|9385.36|9385.36|9384.99|9384.99|0
1655219890000|2022-06-14 15:18:10|9385.21|9385.21|9384.79|9384.79|9385.21|9385.21|9384.79|9384.79|0
1655219910000|2022-06-14 15:18:30|9384.69|9384.69|9384.54|9384.54|9384.69|9384.69|9384.38|9384.38|0
1655219920000|2022-06-14 15:18:40|9384.66|9384.66|9385.23|9385.23|9385.23|9385.23|9384.66|9384.66|0
1655219930000|2022-06-14 15:18:50|9385.4|9385.4|9385.37|9385.37|9385.4|9385.4|9385.05|9385.05|0
1655219940000|2022-06-14 15:19:00|9385.29|9385.29|9383.59|9383.59|9385.29|9385.29|9383.56|9383.56|0
1655219950000|2022-06-14 15:19:10|9383.49|9383.49|9382.89|9382.89|9383.49|9383.49|9382.84|9382.84|0
1655219960000|2022-06-14 15:19:20|9382.73|9382.73|9382.89|9382.89|9382.89|9382.89|9382.73|9382.73|0
1655219970000|2022-06-14 15:19:30|9383.21|9383.21|9383.57|9383.57|9383.57|9383.57|9383.21|9383.21|0
1655219980000|2022-06-14 15:19:40|9383.37|9383.37|9383.61|9383.61|9383.83|9383.83|9383.37|9383.37|0
1655219990000|2022-06-14 15:19:50|9383.39|9383.39|9383.39|9383.39|9383.39|9383.39|9383.39|9383.39|0
1655220000000|2022-06-14 15:20:00|9383.57|9383.57|9384.62|9384.62|9384.62|9384.62|9383.42|9383.42|0
1655220010000|2022-06-14 15:20:10|9384.75|9384.75|9385.04|9385.04|9385.04|9385.04|9384.75|9384.75|0
1655220020000|2022-06-14 15:20:20|9385.48|9385.48|9385.48|9385.48|9385.48|9385.48|9385.48|9385.48|0
1655220030000|2022-06-14 15:20:30|9385.25|9385.25|9385.25|9385.25|9385.71|9385.71|9385.25|9385.25|0
1655220040000|2022-06-14 15:20:40|9385.44|9385.44|9385.44|9385.44|9385.44|9385.44|9385.44|9385.44|0
1655220050000|2022-06-14 15:20:50|9385.37|9385.37|9384.35|9384.35|9385.37|9385.37|9384.25|9384.25|0
1655220060000|2022-06-14 15:21:00|9384.3|9384.3|9384.3|9384.3|9384.3|9384.3|9384.3|9384.3|0
1655220070000|2022-06-14 15:21:10|9384.13|9384.13|9384.25|9384.25|9384.25|9384.25|9384.13|9384.13|0
1655220080000|2022-06-14 15:21:20|9384.41|9384.41|9385.07|9385.07|9385.19|9385.19|9384.41|9384.41|0
1655220090000|2022-06-14 15:21:30|9385.85|9385.85|9385.68|9385.68|9385.85|9385.85|9385.68|9385.68|0
1655220100000|2022-06-14 15:21:40|9386.46|9386.46|9385.81|9385.81|9386.59|9386.59|9385.81|9385.81|0
1655220110000|2022-06-14 15:21:50|9384.96|9384.96|9385.51|9385.51|9385.51|9385.51|9384.73|9384.73|0
1655220120000|2022-06-14 15:22:00|9385.94|9385.94|9385.73|9385.73|9386.17|9386.17|9385.73|9385.73|0
1655220130000|2022-06-14 15:22:10|9385.96|9385.96|9386.73|9386.73|9386.73|9386.73|9385.96|9385.96|0
1655220140000|2022-06-14 15:22:20|9386.55|9386.55|9386.53|9386.53|9386.71|9386.71|9386.35|9386.35|0
1655220150000|2022-06-14 15:22:30|9386.61|9386.61|9387.23|9387.23|9387.23|9387.23|9386.52|9386.52|0
1655220160000|2022-06-14 15:22:40|9387.66|9387.66|9387.99|9387.99|9387.99|9387.99|9387.66|9387.66|0
1655220170000|2022-06-14 15:22:50|9387.56|9387.56|9387.2|9387.2|9387.64|9387.64|9387.19|9387.19|0
1655220180000|2022-06-14 15:23:00|9387.57|9387.57|9387.61|9387.61|9387.69|9387.69|9387.34|9387.34|0
1655220190000|2022-06-14 15:23:10|9387.39|9387.39|9387.79|9387.79|9387.79|9387.79|9387.39|9387.39|0
1655220200000|2022-06-14 15:23:20|9387.96|9387.96|9390.56|9390.56|9390.56|9390.56|9387.86|9387.86|0
1655220210000|2022-06-14 15:23:30|9390.44|9390.44|9390.77|9390.77|9390.77|9390.77|9390.31|9390.31|0
1655220220000|2022-06-14 15:23:40|9391.1|9391.1|9391.1|9391.1|9391.26|9391.26|9391.1|9391.1|0
1655220230000|2022-06-14 15:23:50|9391.32|9391.32|9390.86|9390.86|9391.65|9391.65|9390.64|9390.64|0
1655220240000|2022-06-14 15:24:00|9390.42|9390.42|9390.58|9390.58|9390.58|9390.58|9390.42|9390.42|0
1655220250000|2022-06-14 15:24:10|9390.14|9390.14|9390.04|9390.04|9390.14|9390.14|9390.04|9390.04|0
1655220260000|2022-06-14 15:24:20|9389.99|9389.99|9390.17|9390.17|9390.35|9390.35|9389.99|9389.99|0
1655220270000|2022-06-14 15:24:30|9390.61|9390.61|9392.95|9392.95|9392.95|9392.95|9390.61|9390.61|0
1655220280000|2022-06-14 15:24:40|9392.72|9392.72|9393.59|9393.59|9393.59|9393.59|9391.72|9391.72|0
1655220290000|2022-06-14 15:24:50|9394.44|9394.44|9396.83|9396.83|9396.83|9396.83|9394.44|9394.44|0
1655220300000|2022-06-14 15:25:00|9397.06|9397.06|9396.59|9396.59|9397.3|9397.3|9396.52|9396.52|0
1655220310000|2022-06-14 15:25:10|9396.36|9396.36|9397.91|9397.91|9397.91|9397.91|9395.52|9395.52|0
1655220320000|2022-06-14 15:25:20|9397.48|9397.48|9397.7|9397.7|9398.14|9398.14|9397.48|9397.48|0
1655220330000|2022-06-14 15:25:30|9397.82|9397.82|9398.9|9398.9|9398.9|9398.9|9397.82|9397.82|0
1655220340000|2022-06-14 15:25:40|9399.19|9399.19|9400.2|9400.2|9400.2|9400.2|9399.19|9399.19|0
1655220350000|2022-06-14 15:25:50|9400.57|9400.57|9400.16|9400.16|9400.94|9400.94|9400.16|9400.16|0
1655220370000|2022-06-14 15:26:10|9400.94|9400.94|9403.59|9403.59|9403.59|9403.59|9400.94|9400.94|0
1655220380000|2022-06-14 15:26:20|9403.16|9403.16|9403.94|9403.94|9403.94|9403.94|9403.16|9403.16|0
1655220390000|2022-06-14 15:26:30|9403.15|9403.15|9402.09|9402.09|9403.2|9403.2|9402.09|9402.09|0
1655220400000|2022-06-14 15:26:40|9402.53|9402.53|9402|9402|9402.53|9402.53|9402|9402|0
1655220420000|2022-06-14 15:27:00|9401.85|9401.85|9401.71|9401.71|9401.85|9401.85|9401.41|9401.41|0
1655220430000|2022-06-14 15:27:10|9402.24|9402.24|9403.31|9403.31|9403.31|9403.31|9402.24|9402.24|0
1655220440000|2022-06-14 15:27:20|9403.66|9403.66|9404.42|9404.42|9404.54|9404.54|9403.66|9403.66|0
1655220450000|2022-06-14 15:27:30|9404.49|9404.49|9404.69|9404.69|9404.69|9404.69|9404.16|9404.16|0
1655220460000|2022-06-14 15:27:40|9405.13|9405.13|9404.86|9404.86|9405.2|9405.2|9404.76|9404.76|0
1655220470000|2022-06-14 15:27:50|9405.23|9405.23|9404.73|9404.73|9405.6|9405.6|9404.73|9404.73|0
1655220480000|2022-06-14 15:28:00|9404.64|9404.64|9403.52|9403.52|9404.73|9404.73|9403.09|9403.09|0
1655220490000|2022-06-14 15:28:10|9403.27|9403.27|9403.82|9403.82|9403.93|9403.93|9403.27|9403.27|0
1655220500000|2022-06-14 15:28:20|9403.73|9403.73|9403.5|9403.5|9404.13|9404.13|9403.28|9403.28|0
1655220510000|2022-06-14 15:28:30|9403.73|9403.73|9404.1|9404.1|9404.26|9404.26|9403.66|9403.66|0
1655220520000|2022-06-14 15:28:40|9404.27|9404.27|9403.69|9403.69|9404.27|9404.27|9403.69|9403.69|0
1655220530000|2022-06-14 15:28:50|9403.78|9403.78|9405.21|9405.21|9405.21|9405.21|9403.78|9403.78|0
1655220540000|2022-06-14 15:29:00|9405.38|9405.38|9405.67|9405.67|9406.49|9406.49|9405.38|9405.38|0
1655220550000|2022-06-14 15:29:10|9405.43|9405.43|9404.07|9404.07|9405.43|9405.43|9403.68|9403.68|0
1655220560000|2022-06-14 15:29:20|9403.22|9403.22|9402.22|9402.22|9403.22|9403.22|9402.22|9402.22|0
1655220570000|2022-06-14 15:29:30|9401.22|9401.22|9398.5|9398.5|9401.22|9401.22|9398.5|9398.5|0
1655220580000|2022-06-14 15:29:40|9398.05|9398.05|9395.57|9395.57|9398.05|9398.05|9395.44|9395.44|0
1655220590000|2022-06-14 15:29:50|9395.83|9395.83|9395.07|9395.07|9396.04|9396.04|9394.55|9394.55|0
1655277300000|2022-06-15 07:15:00|9497.55|9497.55|9497.78|9497.78|9498.66|9498.66|9497.31|9497.31|0
1655277310000|2022-06-15 07:15:10|9498.22|9498.22|9502.63|9502.63|9502.63|9502.63|9498.22|9498.22|0
1655277320000|2022-06-15 07:15:20|9502.47|9502.47|9501.23|9501.23|9502.63|9502.63|9501.23|9501.23|0
1655277330000|2022-06-15 07:15:30|9501.62|9501.62|9501.53|9501.53|9501.62|9501.62|9500.89|9500.89|0
1655277340000|2022-06-15 07:15:40|9501.06|9501.06|9502.29|9502.29|9502.29|9502.29|9501.06|9501.06|0
1655277350000|2022-06-15 07:15:50|9501.93|9501.93|9504.12|9504.12|9504.12|9504.12|9501.6|9501.6|0
1655277360000|2022-06-15 07:16:00|9503.96|9503.96|9501.48|9501.48|9503.96|9503.96|9501.48|9501.48|0
1655277370000|2022-06-15 07:16:10|9501.3|9501.3|9501.07|9501.07|9501.3|9501.3|9501.07|9501.07|0
1655277380000|2022-06-15 07:16:20|9500.91|9500.91|9499.23|9499.23|9500.91|9500.91|9499.23|9499.23|0
1655277390000|2022-06-15 07:16:30|9498.88|9498.88|9499.62|9499.62|9499.62|9499.62|9498.56|9498.56|0
1655277400000|2022-06-15 07:16:40|9499.71|9499.71|9497.97|9497.97|9499.71|9499.71|9497.97|9497.97|0
1655277410000|2022-06-15 07:16:50|9498.34|9498.34|9497.41|9497.41|9498.34|9498.34|9497.41|9497.41|0
1655277420000|2022-06-15 07:17:00|9497.05|9497.05|9495.31|9495.31|9497.05|9497.05|9494.25|9494.25|0
1655277430000|2022-06-15 07:17:10|9495.84|9495.84|9494.43|9494.43|9495.84|9495.84|9493.37|9493.37|0
1655277450000|2022-06-15 07:17:30|9493.56|9493.56|9490.05|9490.05|9493.56|9493.56|9490.05|9490.05|0
1655277460000|2022-06-15 07:17:40|9488.99|9488.99|9486.69|9486.69|9488.99|9488.99|9485.8|9485.8|0
1655277470000|2022-06-15 07:17:50|9486.02|9486.02|9486.02|9486.02|9486.02|9486.02|9486.02|9486.02|0
1655277480000|2022-06-15 07:18:00|9485.73|9485.73|9484.99|9484.99|9485.73|9485.73|9484.1|9484.1|0
1655277500000|2022-06-15 07:18:20|9484.03|9484.03|9483.69|9483.69|9484.03|9484.03|9483.69|9483.69|0
1655277510000|2022-06-15 07:18:30|9484.75|9484.75|9484.75|9484.75|9484.75|9484.75|9484.75|9484.75|0
1655277520000|2022-06-15 07:18:40|9484.22|9484.22|9483.69|9483.69|9485.1|9485.1|9483.69|9483.69|0
1655277540000|2022-06-15 07:19:00|9482.78|9482.78|9481.63|9481.63|9482.78|9482.78|9481.63|9481.63|0
1655277550000|2022-06-15 07:19:10|9481.81|9481.81|9483.79|9483.79|9484.67|9484.67|9479.65|9479.65|0
1655277560000|2022-06-15 07:19:20|9482.22|9482.22|9479.99|9479.99|9482.22|9482.22|9479.77|9479.77|0
1655277570000|2022-06-15 07:19:30|9479.54|9479.54|9479.54|9479.54|9479.54|9479.54|9479.54|9479.54|0
1655277580000|2022-06-15 07:19:40|9479.45|9479.45|9478.21|9478.21|9479.45|9479.45|9478.21|9478.21|0
1655277590000|2022-06-15 07:19:50|9478.44|9478.44|9478.44|9478.44|9478.44|9478.44|9478.44|9478.44|0
1655277600000|2022-06-15 07:20:00|9478.01|9478.01|9474.91|9474.91|9478.01|9478.01|9474.91|9474.91|0
1655277620000|2022-06-15 07:20:20|9474.4|9474.4|9474.4|9474.4|9474.4|9474.4|9474.4|9474.4|0
1655277630000|2022-06-15 07:20:30|9472.99|9472.99|9471.8|9471.8|9474.58|9474.58|9471.8|9471.8|0
1655277640000|2022-06-15 07:20:40|9471.63|9471.63|9471.62|9471.62|9471.71|9471.71|9471.54|9471.54|0
1655277650000|2022-06-15 07:20:50|9471.53|9471.53|9470.82|9470.82|9471.53|9471.53|9470.82|9470.82|0
1655277660000|2022-06-15 07:21:00|9470.32|9470.32|9470.1|9470.1|9470.32|9470.32|9470.1|9470.1|0
1655277670000|2022-06-15 07:21:10|9469.42|9469.42|9467.8|9467.8|9469.42|9469.42|9467.8|9467.8|0
1655277680000|2022-06-15 07:21:20|9466.93|9466.93|9466.42|9466.42|9466.93|9466.93|9466.42|9466.42|0
1655277690000|2022-06-15 07:21:30|9466.33|9466.33|9466.6|9466.6|9466.6|9466.6|9465.9|9465.9|0
1655277700000|2022-06-15 07:21:40|9466.19|9466.19|9466.19|9466.19|9466.19|9466.19|9466.19|9466.19|0
1655277710000|2022-06-15 07:21:50|9465.96|9465.96|9465.96|9465.96|9465.96|9465.96|9465.96|9465.96|0
1655277720000|2022-06-15 07:22:00|9466.74|9466.74|9467.04|9467.04|9467.04|9467.04|9466.52|9466.52|0
1655277730000|2022-06-15 07:22:10|9467.4|9467.4|9466.71|9466.71|9467.4|9467.4|9466.52|9466.52|0
1655277760000|2022-06-15 07:22:40|9466.36|9466.36|9467.34|9467.34|9467.34|9467.34|9466.36|9466.36|0
1655277780000|2022-06-15 07:23:00|9467.98|9467.98|9467.75|9467.75|9467.98|9467.98|9467.75|9467.75|0
1655277790000|2022-06-15 07:23:10|9465.43|9465.43|9462.31|9462.31|9465.43|9465.43|9462.31|9462.31|0
1655277800000|2022-06-15 07:23:20|9463.09|9463.09|9462.43|9462.43|9463.31|9463.31|9462.43|9462.43|0
1655277820000|2022-06-15 07:23:40|9461.68|9461.68|9461.68|9461.68|9461.68|9461.68|9461.68|9461.68|0
1655277830000|2022-06-15 07:23:50|9462.32|9462.32|9462.55|9462.55|9462.55|9462.55|9462.32|9462.32|0
1655277840000|2022-06-15 07:24:00|9462.77|9462.77|9462.77|9462.77|9462.77|9462.77|9462.77|9462.77|0
1655277850000|2022-06-15 07:24:10|9463.23|9463.23|9463.23|9463.23|9463.23|9463.23|9463.23|9463.23|0
1655277890000|2022-06-15 07:24:50|9464.01|9464.01|9464.17|9464.17|9464.17|9464.17|9464.01|9464.01|0
1655277900000|2022-06-15 07:25:00|9462.35|9462.35|9459.37|9459.37|9462.35|9462.35|9458.13|9458.13|0
1655277920000|2022-06-15 07:25:20|9459.59|9459.59|9459.59|9459.59|9459.59|9459.59|9459.59|9459.59|0
1655277940000|2022-06-15 07:25:40|9460.24|9460.24|9460.24|9460.24|9460.24|9460.24|9460.24|9460.24|0
1655277950000|2022-06-15 07:25:50|9459.39|9459.39|9459.39|9459.39|9459.39|9459.39|9459.39|9459.39|0
1655277960000|2022-06-15 07:26:00|9459.82|9459.82|9459.82|9459.82|9459.82|9459.82|9459.82|9459.82|0
1655277970000|2022-06-15 07:26:10|9458.82|9458.82|9458.82|9458.82|9458.82|9458.82|9458.82|9458.82|0
1655277980000|2022-06-15 07:26:20|9459.25|9459.25|9457.66|9457.66|9459.25|9459.25|9457.66|9457.66|0
1655278000000|2022-06-15 07:26:40|9456.6|9456.6|9457.91|9457.91|9457.91|9457.91|9456.6|9456.6|0
1655278010000|2022-06-15 07:26:50|9458.44|9458.44|9458.02|9458.02|9459.5|9459.5|9458.02|9458.02|0
1655278020000|2022-06-15 07:27:00|9458.12|9458.12|9457.86|9457.86|9458.34|9458.34|9457.86|9457.86|0
1655278030000|2022-06-15 07:27:10|9457.54|9457.54|9458.98|9458.98|9458.98|9458.98|9457.54|9457.54|0
1655278040000|2022-06-15 07:27:20|9459.31|9459.31|9461.25|9461.25|9461.48|9461.48|9459.31|9459.31|0
1655278050000|2022-06-15 07:27:30|9461.7|9461.7|9462.48|9462.48|9462.48|9462.48|9461.51|9461.51|0
1655278060000|2022-06-15 07:27:40|9462.83|9462.83|9462.37|9462.37|9462.83|9462.83|9462.37|9462.37|0
1655278070000|2022-06-15 07:27:50|9461.49|9461.49|9461.49|9461.49|9461.49|9461.49|9461.49|9461.49|0
1655278090000|2022-06-15 07:28:10|9462.02|9462.02|9462.02|9462.02|9462.02|9462.02|9462.02|9462.02|0
1655278100000|2022-06-15 07:28:20|9462.48|9462.48|9462.7|9462.7|9462.7|9462.7|9462.48|9462.48|0
1655278120000|2022-06-15 07:28:40|9462.52|9462.52|9462.73|9462.73|9462.73|9462.73|9462.52|9462.52|0
1655278140000|2022-06-15 07:29:00|9462.95|9462.95|9463.35|9463.35|9463.57|9463.57|9462.59|9462.59|0
1655278150000|2022-06-15 07:29:10|9463.71|9463.71|9463.71|9463.71|9463.71|9463.71|9463.71|9463.71|0
1655278160000|2022-06-15 07:29:20|9464.08|9464.08|9465.64|9465.64|9465.64|9465.64|9464.08|9464.08|0
1655278170000|2022-06-15 07:29:30|9466.01|9466.01|9467.57|9467.57|9467.57|9467.57|9466.01|9466.01|0
1655278180000|2022-06-15 07:29:40|9467.19|9467.19|9469.7|9469.7|9469.7|9469.7|9466.9|9466.9|0
1655278190000|2022-06-15 07:29:50|9469.61|9469.61|9469.23|9469.23|9469.61|9469.61|9469.23|9469.23|0
1655278200000|2022-06-15 07:30:00|9469.42|9469.42|9469.7|9469.7|9469.7|9469.7|9469.24|9469.24|0
1655278210000|2022-06-15 07:30:10|9469.37|9469.37|9468.83|9468.83|9469.37|9469.37|9468.67|9468.67|0
1655278220000|2022-06-15 07:30:20|9469.71|9469.71|9469.64|9469.64|9470.7|9470.7|9467.57|9467.57|0
1655278230000|2022-06-15 07:30:30|9470.49|9470.49|9472.57|9472.57|9472.57|9472.57|9470.49|9470.49|0
1655278240000|2022-06-15 07:30:40|9473.59|9473.59|9475.44|9475.44|9475.73|9475.73|9473.59|9473.59|0
1655278250000|2022-06-15 07:30:50|9475.89|9475.89|9473.64|9473.64|9476.12|9476.12|9473.64|9473.64|0
1655278260000|2022-06-15 07:31:00|9473.43|9473.43|9473.43|9473.43|9473.43|9473.43|9473.43|9473.43|0
1655278270000|2022-06-15 07:31:10|9473.79|9473.79|9474.11|9474.11|9474.11|9474.11|9473.79|9473.79|0
1655278280000|2022-06-15 07:31:20|9474.29|9474.29|9471.76|9471.76|9474.29|9474.29|9471.76|9471.76|0
1655278290000|2022-06-15 07:31:30|9471.3|9471.3|9471.85|9471.85|9471.85|9471.85|9471.3|9471.3|0
1655278300000|2022-06-15 07:31:40|9472.09|9472.09|9471.83|9471.83|9472.09|9472.09|9471.83|9471.83|0
1655278310000|2022-06-15 07:31:50|9470.27|9470.27|9471.14|9471.14|9471.51|9471.51|9470.27|9470.27|0
1655278320000|2022-06-15 07:32:00|9470.93|9470.93|9470.22|9470.22|9470.93|9470.93|9470.22|9470.22|0
1655278330000|2022-06-15 07:32:10|9470|9470|9469.1|9469.1|9470|9470|9468.97|9468.97|0
1655278340000|2022-06-15 07:32:20|9467.11|9467.11|9465.35|9465.35|9467.11|9467.11|9465.35|9465.35|0
1655278350000|2022-06-15 07:32:30|9465.13|9465.13|9465.13|9465.13|9465.13|9465.13|9465.13|9465.13|0
1655278360000|2022-06-15 07:32:40|9464.89|9464.89|9464.89|9464.89|9464.89|9464.89|9464.89|9464.89|0
1655278370000|2022-06-15 07:32:50|9464.55|9464.55|9461.27|9461.27|9464.55|9464.55|9461.27|9461.27|0
1655278380000|2022-06-15 07:33:00|9460.92|9460.92|9466.36|9466.36|9466.36|9466.36|9460.73|9460.73|0
1655278390000|2022-06-15 07:33:10|9466.14|9466.14|9465.54|9465.54|9466.14|9466.14|9465.18|9465.18|0
1655278400000|2022-06-15 07:33:20|9465.7|9465.7|9464.3|9464.3|9465.7|9465.7|9464.3|9464.3|0
1655278410000|2022-06-15 07:33:30|9464.06|9464.06|9464.34|9464.34|9464.34|9464.34|9463.74|9463.74|0
1655278420000|2022-06-15 07:33:40|9464.01|9464.01|9466.47|9466.47|9466.47|9466.47|9464.01|9464.01|0
1655278430000|2022-06-15 07:33:50|9466.01|9466.01|9466.52|9466.52|9466.52|9466.52|9465.56|9465.56|0
1655278440000|2022-06-15 07:34:00|9466.94|9466.94|9466.94|9466.94|9466.94|9466.94|9466.94|9466.94|0
1655278480000|2022-06-15 07:34:40|9467.17|9467.17|9467.3|9467.3|9467.3|9467.3|9467.17|9467.17|0
1655278490000|2022-06-15 07:34:50|9467.49|9467.49|9470.44|9470.44|9470.44|9470.44|9467.49|9467.49|0
1655278500000|2022-06-15 07:35:00|9470.62|9470.62|9473.64|9473.64|9473.64|9473.64|9470.62|9470.62|0
1655278510000|2022-06-15 07:35:10|9473.74|9473.74|9473.97|9473.97|9473.97|9473.97|9473.74|9473.74|0
1655278530000|2022-06-15 07:35:30|9473.72|9473.72|9475.84|9475.84|9476.06|9476.06|9473.72|9473.72|0
1655278540000|2022-06-15 07:35:40|9478.02|9478.02|9478.14|9478.14|9478.14|9478.14|9478.02|9478.02|0
1655278550000|2022-06-15 07:35:50|9479.7|9479.7|9483.06|9483.06|9483.39|9483.39|9479.7|9479.7|0
1655278560000|2022-06-15 07:36:00|9483.8|9483.8|9488.23|9488.23|9488.45|9488.45|9483.8|9483.8|0
1655278570000|2022-06-15 07:36:10|9488.35|9488.35|9488.8|9488.8|9488.8|9488.8|9488.13|9488.13|0
1655278590000|2022-06-15 07:36:30|9489.23|9489.23|9488.79|9488.79|9489.23|9489.23|9488.79|9488.79|0
1655278610000|2022-06-15 07:36:50|9489.53|9489.53|9489.23|9489.23|9489.53|9489.53|9489.23|9489.23|0
1655278620000|2022-06-15 07:37:00|9489.75|9489.75|9489.93|9489.93|9489.93|9489.93|9489.75|9489.75|0
1655278630000|2022-06-15 07:37:10|9490.34|9490.34|9490.96|9490.96|9490.96|9490.96|9490.34|9490.34|0
1655278640000|2022-06-15 07:37:20|9491.41|9491.41|9491.06|9491.06|9491.41|9491.41|9491.06|9491.06|0
1655278650000|2022-06-15 07:37:30|9489.74|9489.74|9491.08|9491.08|9491.08|9491.08|9489.52|9489.52|0
1655278680000|2022-06-15 07:38:00|9491.41|9491.41|9491.51|9491.51|9491.73|9491.73|9491.41|9491.41|0
1655278690000|2022-06-15 07:38:10|9491.65|9491.65|9492.84|9492.84|9492.84|9492.84|9491.48|9491.48|0
1655278700000|2022-06-15 07:38:20|9493.08|9493.08|9493.51|9493.51|9493.51|9493.51|9492.99|9492.99|0
1655278710000|2022-06-15 07:38:30|9493.71|9493.71|9494.43|9494.43|9494.43|9494.43|9493.61|9493.61|0
1655278720000|2022-06-15 07:38:40|9494.66|9494.66|9495.53|9495.53|9495.53|9495.53|9494.66|9494.66|0
1655278730000|2022-06-15 07:38:50|9497.46|9497.46|9498.62|9498.62|9498.76|9498.76|9497.46|9497.46|0
1655278740000|2022-06-15 07:39:00|9498.39|9498.39|9498.89|9498.89|9498.89|9498.89|9498.39|9498.39|0
1655278760000|2022-06-15 07:39:20|9498.96|9498.96|9498.5|9498.5|9498.96|9498.96|9498.5|9498.5|0
1655278770000|2022-06-15 07:39:30|9499.38|9499.38|9499.74|9499.74|9499.74|9499.74|9499.38|9499.38|0
1655278780000|2022-06-15 07:39:40|9499.51|9499.51|9499.51|9499.51|9499.51|9499.51|9499.51|9499.51|0
1655278790000|2022-06-15 07:39:50|9499.88|9499.88|9501.16|9501.16|9501.16|9501.16|9499.88|9499.88|0
1655278800000|2022-06-15 07:40:00|9500.99|9500.99|9500.45|9500.45|9500.99|9500.99|9500.02|9500.02|0
1655278810000|2022-06-15 07:40:10|9500.64|9500.64|9500.34|9500.34|9501.08|9501.08|9500.34|9500.34|0
1655278820000|2022-06-15 07:40:20|9500.25|9500.25|9500.51|9500.51|9500.51|9500.51|9500.25|9500.25|0
1655278830000|2022-06-15 07:40:30|9500.73|9500.73|9498.74|9498.74|9500.73|9500.73|9498|9498|0
1655278840000|2022-06-15 07:40:40|9498.52|9498.52|9500.02|9500.02|9500.02|9500.02|9498.52|9498.52|0
1655278860000|2022-06-15 07:41:00|9500.24|9500.24|9499.81|9499.81|9500.24|9500.24|9499.81|9499.81|0
1655278870000|2022-06-15 07:41:10|9498.22|9498.22|9496.68|9496.68|9498.22|9498.22|9496.68|9496.68|0
1655278880000|2022-06-15 07:41:20|9497.74|9497.74|9495.83|9495.83|9497.74|9497.74|9495.83|9495.83|0
1655278890000|2022-06-15 07:41:30|9495.23|9495.23|9494.17|9494.17|9495.23|9495.23|9493.65|9493.65|0
1655278900000|2022-06-15 07:41:40|9493.75|9493.75|9493.75|9493.75|9493.75|9493.75|9493.75|9493.75|0
1655278910000|2022-06-15 07:41:50|9493.57|9493.57|9494.02|9494.02|9494.02|9494.02|9492.96|9492.96|0
1655278920000|2022-06-15 07:42:00|9493.6|9493.6|9493.43|9493.43|9493.96|9493.96|9492.95|9492.95|0
1655278930000|2022-06-15 07:42:10|9493.1|9493.1|9491.07|9491.07|9493.1|9493.1|9491.07|9491.07|0
1655278940000|2022-06-15 07:42:20|9490.99|9490.99|9490.57|9490.57|9490.99|9490.99|9490.17|9490.17|0
1655278950000|2022-06-15 07:42:30|9490.35|9490.35|9491.05|9491.05|9491.05|9491.05|9490.35|9490.35|0
1655278960000|2022-06-15 07:42:40|9490.86|9490.86|9490.86|9490.86|9490.86|9490.86|9490.86|9490.86|0
1655278970000|2022-06-15 07:42:50|9490.21|9490.21|9490.12|9490.12|9490.21|9490.21|9490.12|9490.12|0
1655278980000|2022-06-15 07:43:00|9489.91|9489.91|9489.51|9489.51|9489.99|9489.99|9489.51|9489.51|0
1655278990000|2022-06-15 07:43:10|9489.06|9489.06|9483.43|9483.43|9489.06|9489.06|9483.25|9483.25|0
1655279010000|2022-06-15 07:43:30|9482.73|9482.73|9481.94|9481.94|9482.73|9482.73|9481.94|9481.94|0
1655279020000|2022-06-15 07:43:40|9482.26|9482.26|9482.42|9482.42|9482.42|9482.42|9482.26|9482.26|0
1655279030000|2022-06-15 07:43:50|9482.64|9482.64|9481.71|9481.71|9482.64|9482.64|9481.71|9481.71|0
1655279040000|2022-06-15 07:44:00|9480.14|9480.14|9479.63|9479.63|9480.14|9480.14|9479.63|9479.63|0
1655279050000|2022-06-15 07:44:10|9479.41|9479.41|9480|9480|9480|9480|9479.41|9479.41|0
1655279060000|2022-06-15 07:44:20|9480.43|9480.43|9480.43|9480.43|9480.43|9480.43|9480.43|9480.43|0
1655279070000|2022-06-15 07:44:30|9480.88|9480.88|9480.53|9480.53|9481.4|9481.4|9480.53|9480.53|0
1655279090000|2022-06-15 07:44:50|9480.31|9480.31|9479.72|9479.72|9480.31|9480.31|9479.58|9479.58|0
1655279100000|2022-06-15 07:45:00|9480.25|9480.25|9479.83|9479.83|9480.25|9480.25|9479.83|9479.83|0
1655279110000|2022-06-15 07:45:10|9479.39|9479.39|9479.39|9479.39|9479.39|9479.39|9479.39|9479.39|0
1655279120000|2022-06-15 07:45:20|9479.16|9479.16|9476.35|9476.35|9479.16|9479.16|9476.35|9476.35|0
1655279130000|2022-06-15 07:45:30|9473.48|9473.48|9471.26|9471.26|9474.01|9474.01|9471.26|9471.26|0
1655279140000|2022-06-15 07:45:40|9470.82|9470.82|9465.74|9465.74|9470.82|9470.82|9465.74|9465.74|0
1655279150000|2022-06-15 07:45:50|9466.18|9466.18|9467.04|9467.04|9467.04|9467.04|9466.18|9466.18|0
1655279160000|2022-06-15 07:46:00|9467.47|9467.47|9467.56|9467.56|9467.56|9467.56|9467.47|9467.47|0
1655279170000|2022-06-15 07:46:10|9466.82|9466.82|9466.82|9466.82|9466.82|9466.82|9466.82|9466.82|0
1655279180000|2022-06-15 07:46:20|9466.6|9466.6|9465.9|9465.9|9466.6|9466.6|9465.9|9465.9|0
1655279190000|2022-06-15 07:46:30|9465.44|9465.44|9465.44|9465.44|9465.44|9465.44|9465.44|9465.44|0
1655279200000|2022-06-15 07:46:40|9464.91|9464.91|9465.27|9465.27|9465.27|9465.27|9464.56|9464.56|0
1655279210000|2022-06-15 07:46:50|9465.1|9465.1|9465.52|9465.52|9465.61|9465.61|9465.1|9465.1|0
1655279220000|2022-06-15 07:47:00|9466.3|9466.3|9466.22|9466.22|9467.34|9467.34|9466.22|9466.22|0
1655279230000|2022-06-15 07:47:10|9466.4|9466.4|9436.79|9436.79|9466.57|9466.57|9436.79|9436.79|0
1655279240000|2022-06-15 07:47:20|9436.65|9436.65|9432.77|9432.77|9436.71|9436.71|9432.25|9432.25|0
1655279250000|2022-06-15 07:47:30|9432.99|9432.99|9436.14|9436.14|9436.58|9436.58|9432.99|9432.99|0
1655279260000|2022-06-15 07:47:40|9436.54|9436.54|9436.47|9436.47|9436.54|9436.54|9436.03|9436.03|0
1655279270000|2022-06-15 07:47:50|9436.32|9436.32|9435.32|9435.32|9437.38|9437.38|9435.32|9435.32|0
1655279280000|2022-06-15 07:48:00|9435.78|9435.78|9436.89|9436.89|9436.89|9436.89|9435.32|9435.32|0
1655279290000|2022-06-15 07:48:10|9436.79|9436.79|9437.1|9437.1|9437.1|9437.1|9436.79|9436.79|0
1655279300000|2022-06-15 07:48:20|9437.38|9437.38|9438.08|9438.08|9438.08|9438.08|9437.38|9437.38|0
1655279310000|2022-06-15 07:48:30|9437.64|9437.64|9432.53|9432.53|9437.64|9437.64|9432.53|9432.53|0
1655279320000|2022-06-15 07:48:40|9432.81|9432.81|9435.96|9435.96|9435.96|9435.96|9432.81|9432.81|0
1655279330000|2022-06-15 07:48:50|9435.87|9435.87|9435.62|9435.62|9436.9|9436.9|9435.62|9435.62|0
1655279340000|2022-06-15 07:49:00|9434.26|9434.26|9432.69|9432.69|9434.26|9434.26|9432.69|9432.69|0
1655279350000|2022-06-15 07:49:10|9432.5|9432.5|9433.54|9433.54|9433.54|9433.54|9432.5|9432.5|0
1655279360000|2022-06-15 07:49:20|9433.79|9433.79|9434.7|9434.7|9434.7|9434.7|9433.79|9433.79|0
1655279370000|2022-06-15 07:49:30|9434.79|9434.79|9435.47|9435.47|9435.47|9435.47|9434.79|9434.79|0
1655279380000|2022-06-15 07:49:40|9435.31|9435.31|9435.31|9435.31|9435.31|9435.31|9435.31|9435.31|0
1655279390000|2022-06-15 07:49:50|9435.44|9435.44|9436.82|9436.82|9437.27|9437.27|9435.44|9435.44|0
1655279400000|2022-06-15 07:50:00|9437.01|9437.01|9437.27|9437.27|9437.27|9437.27|9437.01|9437.01|0
1655279410000|2022-06-15 07:50:10|9437.18|9437.18|9437.18|9437.18|9437.18|9437.18|9437.18|9437.18|0
1655279420000|2022-06-15 07:50:20|9437.68|9437.68|9437.89|9437.89|9437.89|9437.89|9437.68|9437.68|0
1655279430000|2022-06-15 07:50:30|9438.61|9438.61|9438.97|9438.97|9438.97|9438.97|9438.61|9438.61|0
1655279440000|2022-06-15 07:50:40|9439.42|9439.42|9440.95|9440.95|9441.18|9441.18|9439.42|9439.42|0
1655279450000|2022-06-15 07:50:50|9440.77|9440.77|9440.77|9440.77|9440.77|9440.77|9440.77|9440.77|0
1655279460000|2022-06-15 07:51:00|9440.7|9440.7|9440.7|9440.7|9440.7|9440.7|9440.7|9440.7|0
1655279470000|2022-06-15 07:51:10|9440.79|9440.79|9441.28|9441.28|9441.28|9441.28|9440.79|9440.79|0
1655279480000|2022-06-15 07:51:20|9441.94|9441.94|9443.75|9443.75|9443.75|9443.75|9441.94|9441.94|0
1655279490000|2022-06-15 07:51:30|9443.99|9443.99|9445.85|9445.85|9445.85|9445.85|9443.99|9443.99|0
1655279500000|2022-06-15 07:51:40|9446.28|9446.28|9447.48|9447.48|9447.48|9447.48|9446.28|9446.28|0
1655279510000|2022-06-15 07:51:50|9447.65|9447.65|9452.87|9452.87|9454.17|9454.17|9447.65|9447.65|0
1655279520000|2022-06-15 07:52:00|9452.51|9452.51|9451.7|9451.7|9452.51|9452.51|9451.33|9451.33|0
1655279530000|2022-06-15 07:52:10|9452.2|9452.2|9453.08|9453.08|9453.08|9453.08|9452.2|9452.2|0
1655279540000|2022-06-15 07:52:20|9453.37|9453.37|9453.67|9453.67|9453.67|9453.67|9453.37|9453.37|0
1655279550000|2022-06-15 07:52:30|9453.85|9453.85|9456.43|9456.43|9456.43|9456.43|9453.85|9453.85|0
1655279560000|2022-06-15 07:52:40|9455.99|9455.99|9455.99|9455.99|9455.99|9455.99|9455.99|9455.99|0
1655279570000|2022-06-15 07:52:50|9456.34|9456.34|9457.08|9457.08|9457.08|9457.08|9456.34|9456.34|0
1655279580000|2022-06-15 07:53:00|9457.57|9457.57|9457.57|9457.57|9457.57|9457.57|9457.57|9457.57|0
1655279590000|2022-06-15 07:53:10|9458.01|9458.01|9458.01|9458.01|9458.01|9458.01|9458.01|9458.01|0
1655279600000|2022-06-15 07:53:20|9458.26|9458.26|9460.25|9460.25|9460.25|9460.25|9458.26|9458.26|0
1655279610000|2022-06-15 07:53:30|9460.71|9460.71|9460.71|9460.71|9460.71|9460.71|9460.71|9460.71|0
1655279620000|2022-06-15 07:53:40|9466.96|9466.96|9467.17|9467.17|9467.17|9467.17|9466.96|9466.96|0
1655279630000|2022-06-15 07:53:50|9466.67|9466.67|9467.67|9467.67|9468.2|9468.2|9466.67|9466.67|0
1655279640000|2022-06-15 07:54:00|9467.31|9467.31|9467.54|9467.54|9467.64|9467.64|9467.31|9467.31|0
1655279650000|2022-06-15 07:54:10|9467.73|9467.73|9466.85|9466.85|9467.73|9467.73|9466.85|9466.85|0
1655279660000|2022-06-15 07:54:20|9466.68|9466.68|9467.35|9467.35|9467.35|9467.35|9466.18|9466.18|0
1655279670000|2022-06-15 07:54:30|9469.1|9469.1|9469.1|9469.1|9469.1|9469.1|9469.1|9469.1|0
1655279680000|2022-06-15 07:54:40|9469.46|9469.46|9469.46|9469.46|9469.46|9469.46|9469.46|9469.46|0
1655279690000|2022-06-15 07:54:50|9469.68|9469.68|9469.96|9469.96|9469.96|9469.96|9469.46|9469.46|0
1655279700000|2022-06-15 07:55:00|9470.13|9470.13|9469.45|9469.45|9470.13|9470.13|9469.45|9469.45|0
1655279710000|2022-06-15 07:55:10|9469.61|9469.61|9470.33|9470.33|9470.33|9470.33|9469.61|9469.61|0
1655279720000|2022-06-15 07:55:20|9470.11|9470.11|9469.93|9469.93|9470.11|9470.11|9469.93|9469.93|0
1655279740000|2022-06-15 07:55:40|9469.71|9469.71|9468.6|9468.6|9470.36|9470.36|9468.6|9468.6|0
1655279750000|2022-06-15 07:55:50|9468.83|9468.83|9469.56|9469.56|9469.56|9469.56|9468.83|9468.83|0
1655279760000|2022-06-15 07:56:00|9469.49|9469.49|9469.39|9469.39|9470.27|9470.27|9469.39|9469.39|0
1655279770000|2022-06-15 07:56:10|9469.21|9469.21|9469.6|9469.6|9469.6|9469.6|9469.03|9469.03|0
1655279780000|2022-06-15 07:56:20|9469.73|9469.73|9469.91|9469.91|9469.91|9469.91|9469.73|9469.73|0
1655279800000|2022-06-15 07:56:40|9469.58|9469.58|9469.58|9469.58|9469.58|9469.58|9469.58|9469.58|0
1655279810000|2022-06-15 07:56:50|9468.92|9468.92|9468.92|9468.92|9468.92|9468.92|9468.92|9468.92|0
1655279820000|2022-06-15 07:57:00|9468.01|9468.01|9465.85|9465.85|9468.01|9468.01|9465.85|9465.85|0
1655279830000|2022-06-15 07:57:10|9465.64|9465.64|9464.34|9464.34|9465.64|9465.64|9464.34|9464.34|0
1655279840000|2022-06-15 07:57:20|9462|9462|9460.29|9460.29|9462.09|9462.09|9460.29|9460.29|0
1655279850000|2022-06-15 07:57:30|9459.59|9459.59|9460.04|9460.04|9460.04|9460.04|9459.51|9459.51|0
1655279870000|2022-06-15 07:57:50|9460.16|9460.16|9460.16|9460.16|9460.16|9460.16|9460.16|9460.16|0
1655279880000|2022-06-15 07:58:00|9460.53|9460.53|9460.79|9460.79|9460.79|9460.79|9460.53|9460.53|0
1655279890000|2022-06-15 07:58:10|9460.92|9460.92|9460.21|9460.21|9460.92|9460.92|9460.21|9460.21|0
1655279910000|2022-06-15 07:58:30|9460.43|9460.43|9460.14|9460.14|9460.43|9460.43|9460.14|9460.14|0
1655279930000|2022-06-15 07:58:50|9460.05|9460.05|9459.41|9459.41|9460.05|9460.05|9459.41|9459.41|0
1655279940000|2022-06-15 07:59:00|9459.32|9459.32|9460.3|9460.3|9461|9461|9459.32|9459.32|0
1655279960000|2022-06-15 07:59:20|9460.58|9460.58|9457.83|9457.83|9460.58|9460.58|9457.83|9457.83|0
1655279970000|2022-06-15 07:59:30|9458.01|9458.01|9458.34|9458.34|9458.34|9458.34|9457.79|9457.79|0
1655279980000|2022-06-15 07:59:40|9458.66|9458.66|9458.66|9458.66|9458.66|9458.66|9458.66|9458.66|0
1655279990000|2022-06-15 07:59:50|9458.9|9458.9|9459.77|9459.77|9459.77|9459.77|9458.9|9458.9|0
1655280000000|2022-06-15 08:00:00|9459.44|9459.44|9459.83|9459.83|9460.13|9460.13|9459.07|9459.07|0
1655280010000|2022-06-15 08:00:10|9460.05|9460.05|9461.69|9461.69|9461.69|9461.69|9459.39|9459.39|0
1655280020000|2022-06-15 08:00:20|9461.51|9461.51|9463.93|9463.93|9463.93|9463.93|9461.51|9461.51|0
1655280030000|2022-06-15 08:00:30|9463.24|9463.24|9463.73|9463.73|9463.73|9463.73|9463.07|9463.07|0
1655280040000|2022-06-15 08:00:40|9463.95|9463.95|9463.14|9463.14|9464.28|9464.28|9463.14|9463.14|0
1655280050000|2022-06-15 08:00:50|9462.91|9462.91|9462.46|9462.46|9463.14|9463.14|9462.46|9462.46|0
1655280060000|2022-06-15 08:01:00|9462.91|9462.91|9461.98|9461.98|9462.91|9462.91|9461.98|9461.98|0
1655280070000|2022-06-15 08:01:10|9462.21|9462.21|9463.2|9463.2|9463.2|9463.2|9462.21|9462.21|0
1655280090000|2022-06-15 08:01:30|9463.06|9463.06|9464.57|9464.57|9464.57|9464.57|9463.06|9463.06|0
1655280100000|2022-06-15 08:01:40|9464.87|9464.87|9465.67|9465.67|9465.67|9465.67|9464.87|9464.87|0
1655280110000|2022-06-15 08:01:50|9466.58|9466.58|9466.39|9466.39|9466.77|9466.77|9466.39|9466.39|0
1655280120000|2022-06-15 08:02:00|9466.72|9466.72|9466.35|9466.35|9466.72|9466.72|9466.35|9466.35|0
1655280130000|2022-06-15 08:02:10|9466|9466|9465.32|9465.32|9466|9466|9465.32|9465.32|0
1655280140000|2022-06-15 08:02:20|9465.06|9465.06|9464.28|9464.28|9465.06|9465.06|9464.28|9464.28|0
1655280150000|2022-06-15 08:02:30|9463.92|9463.92|9463.03|9463.03|9463.92|9463.92|9463.03|9463.03|0
1655280160000|2022-06-15 08:02:40|9462.16|9462.16|9459.65|9459.65|9462.16|9462.16|9459.65|9459.65|0
1655280170000|2022-06-15 08:02:50|9459.13|9459.13|9457.93|9457.93|9459.13|9459.13|9457.93|9457.93|0
1655280180000|2022-06-15 08:03:00|9458.09|9458.09|9456.04|9456.04|9458.09|9458.09|9456.04|9456.04|0
1655280200000|2022-06-15 08:03:20|9456.57|9456.57|9456.65|9456.65|9456.65|9456.65|9455.79|9455.79|0
1655280210000|2022-06-15 08:03:30|9456.28|9456.28|9461.88|9461.88|9461.88|9461.88|9456.28|9456.28|0
1655280230000|2022-06-15 08:03:50|9461.53|9461.53|9461.09|9461.09|9461.53|9461.53|9461.09|9461.09|0
1655280240000|2022-06-15 08:04:00|9460.73|9460.73|9460.75|9460.75|9460.75|9460.75|9460.38|9460.38|0
1655280250000|2022-06-15 08:04:10|9460.4|9460.4|9461.1|9461.1|9461.1|9461.1|9460.4|9460.4|0
1655280270000|2022-06-15 08:04:30|9461.23|9461.23|9460.46|9460.46|9461.23|9461.23|9460.46|9460.46|0
1655280290000|2022-06-15 08:04:50|9459.23|9459.23|9459.23|9459.23|9459.23|9459.23|9459.23|9459.23|0
1655280300000|2022-06-15 08:05:00|9460.08|9460.08|9460.96|9460.96|9460.96|9460.96|9460.08|9460.08|0
1655280320000|2022-06-15 08:05:20|9461.49|9461.49|9464.74|9464.74|9464.74|9464.74|9461.49|9461.49|0
1655280330000|2022-06-15 08:05:30|9465.09|9465.09|9465.31|9465.31|9465.31|9465.31|9465.09|9465.09|0
1655280340000|2022-06-15 08:05:40|9465.48|9465.48|9464.88|9464.88|9465.48|9465.48|9464.88|9464.88|0
1655280350000|2022-06-15 08:05:50|9465.36|9465.36|9465.75|9465.75|9465.75|9465.75|9465.36|9465.36|0
1655280360000|2022-06-15 08:06:00|9466.08|9466.08|9467.49|9467.49|9467.49|9467.49|9466.08|9466.08|0
1655280370000|2022-06-15 08:06:10|9467.31|9467.31|9466.55|9466.55|9467.68|9467.68|9466.37|9466.37|0
1655280380000|2022-06-15 08:06:20|9466.2|9466.2|9465.42|9465.42|9466.2|9466.2|9465.42|9465.42|0
1655280390000|2022-06-15 08:06:30|9465.88|9465.88|9466.11|9466.11|9466.11|9466.11|9465.88|9465.88|0
1655280400000|2022-06-15 08:06:40|9466.89|9466.89|9466.89|9466.89|9466.89|9466.89|9466.89|9466.89|0
1655280410000|2022-06-15 08:06:50|9468.15|9468.15|9470.19|9470.19|9470.19|9470.19|9468.15|9468.15|0
1655280420000|2022-06-15 08:07:00|9470.36|9470.36|9470.44|9470.44|9470.44|9470.44|9470.36|9470.36|0
1655280430000|2022-06-15 08:07:10|9472.76|9472.76|9472.68|9472.68|9472.86|9472.86|9472.68|9472.68|0
1655280440000|2022-06-15 08:07:20|9473.12|9473.12|9474.39|9474.39|9474.71|9474.71|9473.12|9473.12|0
1655280450000|2022-06-15 08:07:30|9475.49|9475.49|9475.97|9475.97|9475.97|9475.97|9475.49|9475.49|0
1655280470000|2022-06-15 08:07:50|9475.68|9475.68|9476.46|9476.46|9476.46|9476.46|9475.68|9475.68|0
1655280480000|2022-06-15 08:08:00|9476.09|9476.09|9476.28|9476.28|9476.28|9476.28|9476.09|9476.09|0
1655280490000|2022-06-15 08:08:10|9475.84|9475.84|9475.84|9475.84|9475.84|9475.84|9475.84|9475.84|0
1655280500000|2022-06-15 08:08:20|9475.01|9475.01|9476.02|9476.02|9476.02|9476.02|9474.83|9474.83|0
1655280510000|2022-06-15 08:08:30|9475.53|9475.53|9475.7|9475.7|9475.7|9475.7|9475.53|9475.53|0
1655280520000|2022-06-15 08:08:40|9475.84|9475.84|9475.31|9475.31|9475.84|9475.84|9475.31|9475.31|0
1655280540000|2022-06-15 08:09:00|9475.53|9475.53|9475.53|9475.53|9475.53|9475.53|9475.53|9475.53|0
1655280560000|2022-06-15 08:09:20|9475.88|9475.88|9475.88|9475.88|9475.88|9475.88|9475.88|9475.88|0
1655280570000|2022-06-15 08:09:30|9476.25|9476.25|9479.87|9479.87|9480.1|9480.1|9476.25|9476.25|0
1655280580000|2022-06-15 08:09:40|9479.21|9479.21|9479.35|9479.35|9479.35|9479.35|9479.21|9479.21|0
1655280590000|2022-06-15 08:09:50|9479.1|9479.1|9479.29|9479.29|9479.29|9479.29|9479.1|9479.1|0
1655280600000|2022-06-15 08:10:00|9479.1|9479.1|9480.66|9480.66|9480.66|9480.66|9479.1|9479.1|0
1655280610000|2022-06-15 08:10:10|9480.54|9480.54|9479.75|9479.75|9480.54|9480.54|9479.75|9479.75|0
1655280620000|2022-06-15 08:10:20|9480.12|9480.12|9480.12|9480.12|9480.12|9480.12|9480.12|9480.12|0
1655280640000|2022-06-15 08:10:40|9479.94|9479.94|9481.51|9481.51|9481.51|9481.51|9479.94|9479.94|0
1655280650000|2022-06-15 08:10:50|9482.03|9482.03|9482.03|9482.03|9482.03|9482.03|9482.03|9482.03|0
1655280670000|2022-06-15 08:11:10|9481.87|9481.87|9481.87|9481.87|9481.87|9481.87|9481.87|9481.87|0
1655280680000|2022-06-15 08:11:20|9482.78|9482.78|9483.78|9483.78|9483.78|9483.78|9482.78|9482.78|0
1655280690000|2022-06-15 08:11:30|9483.88|9483.88|9483.97|9483.97|9483.97|9483.97|9483.88|9483.88|0
1655280700000|2022-06-15 08:11:40|9484.07|9484.07|9484.07|9484.07|9484.07|9484.07|9484.07|9484.07|0
1655280710000|2022-06-15 08:11:50|9483.88|9483.88|9484.19|9484.19|9484.35|9484.35|9483.88|9483.88|0
1655280720000|2022-06-15 08:12:00|9485.07|9485.07|9488.01|9488.01|9488.01|9488.01|9485.07|9485.07|0
1655280730000|2022-06-15 08:12:10|9488.45|9488.45|9488.23|9488.23|9488.59|9488.59|9488.23|9488.23|0
1655280760000|2022-06-15 08:12:40|9488.76|9488.76|9488.66|9488.66|9488.76|9488.76|9488.66|9488.66|0
1655280770000|2022-06-15 08:12:50|9489.51|9489.51|9490.99|9490.99|9490.99|9490.99|9489.51|9489.51|0
1655280790000|2022-06-15 08:13:10|9491.73|9491.73|9492.01|9492.01|9492.17|9492.17|9491.73|9491.73|0
1655280800000|2022-06-15 08:13:20|9493.83|9493.83|9494.37|9494.37|9494.82|9494.82|9493.15|9493.15|0
1655280810000|2022-06-15 08:13:30|9494.82|9494.82|9494.92|9494.92|9494.92|9494.92|9494.82|9494.82|0
1655280820000|2022-06-15 08:13:40|9494.97|9494.97|9494.97|9494.97|9495.42|9495.42|9494.97|9494.97|0
1655280830000|2022-06-15 08:13:50|9495.39|9495.39|9505.2|9505.2|9505.2|9505.2|9495.39|9495.39|0
1655280840000|2022-06-15 08:14:00|9504.87|9504.87|9504.87|9504.87|9504.87|9504.87|9504.87|9504.87|0
1655280850000|2022-06-15 08:14:10|9505.2|9505.2|9505.2|9505.2|9505.2|9505.2|9505.2|9505.2|0
1655280860000|2022-06-15 08:14:20|9505.6|9505.6|9505.6|9505.6|9505.6|9505.6|9505.6|9505.6|0
1655280880000|2022-06-15 08:14:40|9505.07|9505.07|9506.56|9506.56|9506.56|9506.56|9504.55|9504.55|0
1655280930000|2022-06-15 08:15:30|9506.72|9506.72|9506.95|9506.95|9506.95|9506.95|9506.72|9506.72|0
1655280940000|2022-06-15 08:15:40|9507.13|9507.13|9508.35|9508.35|9508.7|9508.7|9507.13|9507.13|0
1655280950000|2022-06-15 08:15:50|9508.57|9508.57|9508.35|9508.35|9508.57|9508.57|9507.9|9507.9|0
1655280960000|2022-06-15 08:16:00|9508.57|9508.57|9508.57|9508.57|9508.57|9508.57|9508.57|9508.57|0
1655280970000|2022-06-15 08:16:10|9509.44|9509.44|9515.14|9515.14|9515.14|9515.14|9509.21|9509.21|0
1655280980000|2022-06-15 08:16:20|9515.67|9515.67|9515.23|9515.23|9515.67|9515.67|9515.23|9515.23|0
1655280990000|2022-06-15 08:16:30|9515.46|9515.46|9514.67|9514.67|9515.46|9515.46|9514.67|9514.67|0
1655281000000|2022-06-15 08:16:40|9515.04|9515.04|9513.92|9513.92|9515.04|9515.04|9513.92|9513.92|0
1655281020000|2022-06-15 08:17:00|9513.69|9513.69|9513.69|9513.69|9513.69|9513.69|9513.69|9513.69|0
1655281040000|2022-06-15 08:17:20|9513.32|9513.32|9513.32|9513.32|9513.32|9513.32|9513.32|9513.32|0
1655281050000|2022-06-15 08:17:30|9513.97|9513.97|9515.15|9515.15|9515.15|9515.15|9513.97|9513.97|0
1655281060000|2022-06-15 08:17:40|9515.6|9515.6|9514.9|9514.9|9515.6|9515.6|9514.9|9514.9|0
1655281080000|2022-06-15 08:18:00|9514.98|9514.98|9514.98|9514.98|9514.98|9514.98|9514.98|9514.98|0
1655281090000|2022-06-15 08:18:10|9514.55|9514.55|9514.88|9514.88|9514.88|9514.88|9514.55|9514.55|0
1655281100000|2022-06-15 08:18:20|9515.54|9515.54|9515.87|9515.87|9516.19|9516.19|9515.54|9515.54|0
1655281110000|2022-06-15 08:18:30|9515.37|9515.37|9514.13|9514.13|9515.37|9515.37|9514.13|9514.13|0
1655281120000|2022-06-15 08:18:40|9513.68|9513.68|9513.68|9513.68|9513.68|9513.68|9513.68|9513.68|0
1655281130000|2022-06-15 08:18:50|9514.01|9514.01|9513.93|9513.93|9514.01|9514.01|9513.93|9513.93|0
1655281140000|2022-06-15 08:19:00|9514.15|9514.15|9514.28|9514.28|9515.41|9515.41|9514.15|9514.15|0
1655281150000|2022-06-15 08:19:10|9513.92|9513.92|9515.15|9515.15|9515.33|9515.33|9513.92|9513.92|0
1655281170000|2022-06-15 08:19:30|9515.91|9515.91|9517.43|9517.43|9517.43|9517.43|9515.91|9515.91|0
1655281180000|2022-06-15 08:19:40|9518.06|9518.06|9518.51|9518.51|9518.51|9518.51|9518.06|9518.06|0
1655281190000|2022-06-15 08:19:50|9518.67|9518.67|9523.25|9523.25|9523.25|9523.25|9518.67|9518.67|0
1655281200000|2022-06-15 08:20:00|9523.34|9523.34|9525.26|9525.26|9525.26|9525.26|9523.34|9523.34|0
1655281210000|2022-06-15 08:20:10|9525.18|9525.18|9527.14|9527.14|9527.14|9527.14|9525.18|9525.18|0
1655281220000|2022-06-15 08:20:20|9526.96|9526.96|9528.61|9528.61|9528.79|9528.79|9526.96|9526.96|0
1655281230000|2022-06-15 08:20:30|9528.71|9528.71|9528.53|9528.53|9528.71|9528.71|9528.48|9528.48|0
1655281240000|2022-06-15 08:20:40|9530.1|9530.1|9531.08|9531.08|9531.08|9531.08|9530.1|9530.1|0
1655281250000|2022-06-15 08:20:50|9530.73|9530.73|9530.89|9530.89|9531.6|9531.6|9530.73|9530.73|0
1655281260000|2022-06-15 08:21:00|9530.65|9530.65|9530.65|9530.65|9530.65|9530.65|9530.65|9530.65|0
1655281280000|2022-06-15 08:21:20|9530.87|9530.87|9530.87|9530.87|9530.87|9530.87|9530.87|9530.87|0
1655281290000|2022-06-15 08:21:30|9531.31|9531.31|9531.31|9531.31|9531.31|9531.31|9531.31|9531.31|0
1655281300000|2022-06-15 08:21:40|9530.78|9530.78|9530.78|9530.78|9530.78|9530.78|9530.78|9530.78|0
1655281310000|2022-06-15 08:21:50|9530.41|9530.41|9530.41|9530.41|9530.41|9530.41|9530.41|9530.41|0
1655281320000|2022-06-15 08:22:00|9530.5|9530.5|9531.51|9531.51|9531.73|9531.73|9530.5|9530.5|0
1655281330000|2022-06-15 08:22:10|9531.74|9531.74|9531.74|9531.74|9531.74|9531.74|9531.74|9531.74|0
1655281350000|2022-06-15 08:22:30|9532.19|9532.19|9535.05|9535.05|9535.05|9535.05|9532.19|9532.19|0
1655281360000|2022-06-15 08:22:40|9535.38|9535.38|9535.73|9535.73|9536.16|9536.16|9535.38|9535.38|0
1655281370000|2022-06-15 08:22:50|9536.02|9536.02|9541.2|9541.2|9541.2|9541.2|9536.02|9536.02|0
1655281380000|2022-06-15 08:23:00|9540.41|9540.41|9540.77|9540.77|9540.77|9540.77|9540.41|9540.41|0
1655281390000|2022-06-15 08:23:10|9541.09|9541.09|9541.09|9541.09|9541.09|9541.09|9541.09|9541.09|0
1655281400000|2022-06-15 08:23:20|9541.32|9541.32|9540.61|9540.61|9541.32|9541.32|9540.61|9540.61|0
1655281410000|2022-06-15 08:23:30|9540.83|9540.83|9540.83|9540.83|9540.83|9540.83|9540.83|9540.83|0
1655281430000|2022-06-15 08:23:50|9542.39|9542.39|9543.17|9543.17|9543.17|9543.17|9542.39|9542.39|0
1655281440000|2022-06-15 08:24:00|9542.79|9542.79|9542.97|9542.97|9543.06|9543.06|9542.79|9542.79|0
1655281450000|2022-06-15 08:24:10|9542.65|9542.65|9542.65|9542.65|9542.65|9542.65|9542.65|9542.65|0
1655281460000|2022-06-15 08:24:20|9542.43|9542.43|9542.11|9542.11|9542.43|9542.43|9542.11|9542.11|0
1655281470000|2022-06-15 08:24:30|9541.75|9541.75|9543.05|9543.05|9543.05|9543.05|9541.75|9541.75|0
1655281480000|2022-06-15 08:24:40|9542.52|9542.52|9542.76|9542.76|9542.97|9542.97|9542.52|9542.52|0
1655281490000|2022-06-15 08:24:50|9542.54|9542.54|9544.23|9544.23|9544.23|9544.23|9542.38|9542.38|0
1655281500000|2022-06-15 08:25:00|9544.38|9544.38|9545.09|9545.09|9545.44|9545.44|9544.38|9544.38|0
1655281530000|2022-06-15 08:25:30|9545.36|9545.36|9545.36|9545.36|9545.36|9545.36|9545.36|9545.36|0
1655281550000|2022-06-15 08:25:50|9545.51|9545.51|9548.74|9548.74|9548.74|9548.74|9545.03|9545.03|0
1655281560000|2022-06-15 08:26:00|9548.46|9548.46|9548.26|9548.26|9548.55|9548.55|9548.26|9548.26|0
1655281570000|2022-06-15 08:26:10|9548.65|9548.65|9548.69|9548.69|9548.73|9548.73|9548.64|9548.64|0
1655281580000|2022-06-15 08:26:20|9548.6|9548.6|9549.16|9549.16|9549.16|9549.16|9548.6|9548.6|0
1655281590000|2022-06-15 08:26:30|9549.59|9549.59|9551.82|9551.82|9551.82|9551.82|9549.59|9549.59|0
1655281600000|2022-06-15 08:26:40|9551.92|9551.92|9554.86|9554.86|9555.07|9555.07|9551.92|9551.92|0
1655281610000|2022-06-15 08:26:50|9554.74|9554.74|9554.74|9554.74|9554.74|9554.74|9554.74|9554.74|0
1655281620000|2022-06-15 08:27:00|9554.41|9554.41|9555.15|9555.15|9555.15|9555.15|9554.41|9554.41|0
1655281630000|2022-06-15 08:27:10|9554.77|9554.77|9555.49|9555.49|9555.49|9555.49|9554.77|9554.77|0
1655281640000|2022-06-15 08:27:20|9555.64|9555.64|9557.18|9557.18|9557.62|9557.62|9555.37|9555.37|0
1655281650000|2022-06-15 08:27:30|9557.62|9557.62|9557.01|9557.01|9557.62|9557.62|9556.83|9556.83|0
1655281660000|2022-06-15 08:27:40|9560.13|9560.13|9559.98|9559.98|9560.13|9560.13|9559.98|9559.98|0
1655281670000|2022-06-15 08:27:50|9560.34|9560.34|9559.98|9559.98|9560.51|9560.51|9559.98|9559.98|0
1655281680000|2022-06-15 08:28:00|9559.54|9559.54|9558.46|9558.46|9559.76|9559.76|9558.46|9558.46|0
1655281690000|2022-06-15 08:28:10|9558.68|9558.68|9558.72|9558.72|9558.95|9558.95|9558.24|9558.24|0
1655281710000|2022-06-15 08:28:30|9558.59|9558.59|9554.92|9554.92|9558.59|9558.59|9554.92|9554.92|0
1655281720000|2022-06-15 08:28:40|9554.82|9554.82|9554.82|9554.82|9554.82|9554.82|9554.82|9554.82|0
1655281730000|2022-06-15 08:28:50|9554.47|9554.47|9554.47|9554.47|9554.47|9554.47|9554.47|9554.47|0
1655281750000|2022-06-15 08:29:10|9554.19|9554.19|9553.12|9553.12|9554.58|9554.58|9553.12|9553.12|0
1655281760000|2022-06-15 08:29:20|9552.9|9552.9|9553.01|9553.01|9553.01|9553.01|9552.67|9552.67|0
1655281770000|2022-06-15 08:29:30|9553.17|9553.17|9553.17|9553.17|9553.17|9553.17|9553.17|9553.17|0
1655281780000|2022-06-15 08:29:40|9552.71|9552.71|9550.49|9550.49|9552.71|9552.71|9550.49|9550.49|0
1655281790000|2022-06-15 08:29:50|9551.41|9551.41|9551.41|9551.41|9551.41|9551.41|9551.41|9551.41|0
1655281810000|2022-06-15 08:30:10|9551.76|9551.76|9553.97|9553.97|9554.32|9554.32|9551.76|9551.76|0
1655281830000|2022-06-15 08:30:30|9554.42|9554.42|9554.42|9554.42|9554.42|9554.42|9554.42|9554.42|0
1655281840000|2022-06-15 08:30:40|9554.85|9554.85|9554.85|9554.85|9554.85|9554.85|9554.85|9554.85|0
1655281850000|2022-06-15 08:30:50|9555.04|9555.04|9554.74|9554.74|9555.04|9555.04|9553.5|9553.5|0
1655281860000|2022-06-15 08:31:00|9554.96|9554.96|9555.21|9555.21|9555.49|9555.49|9554.79|9554.79|0
1655281870000|2022-06-15 08:31:10|9554.69|9554.69|9554.91|9554.91|9554.91|9554.91|9554.69|9554.69|0
1655281890000|2022-06-15 08:31:30|9554.54|9554.54|9554.91|9554.91|9554.91|9554.91|9554.54|9554.54|0
1655281910000|2022-06-15 08:31:50|9555.14|9555.14|9554.91|9554.91|9555.14|9555.14|9554.91|9554.91|0
1655281920000|2022-06-15 08:32:00|9555.44|9555.44|9555.44|9555.44|9555.44|9555.44|9555.44|9555.44|0
1655281930000|2022-06-15 08:32:10|9555.79|9555.79|9555.79|9555.79|9555.79|9555.79|9555.79|9555.79|0
1655281950000|2022-06-15 08:32:30|9555.44|9555.44|9555.62|9555.62|9555.62|9555.62|9555.44|9555.44|0
1655281970000|2022-06-15 08:32:50|9555.97|9555.97|9555.71|9555.71|9556.15|9556.15|9555.71|9555.71|0
1655281980000|2022-06-15 08:33:00|9555.48|9555.48|9555.48|9555.48|9555.48|9555.48|9555.48|9555.48|0
1655282010000|2022-06-15 08:33:30|9555.73|9555.73|9555.73|9555.73|9555.73|9555.73|9555.73|9555.73|0
1655282030000|2022-06-15 08:33:50|9556.18|9556.18|9556.71|9556.71|9556.71|9556.71|9556.18|9556.18|0
1655282040000|2022-06-15 08:34:00|9556.89|9556.89|9556.89|9556.89|9556.89|9556.89|9556.89|9556.89|0
1655282080000|2022-06-15 08:34:40|9557.31|9557.31|9557.32|9557.32|9557.74|9557.74|9557.31|9557.31|0
1655282090000|2022-06-15 08:34:50|9557.68|9557.68|9558.37|9558.37|9558.37|9558.37|9557.68|9557.68|0
1655282100000|2022-06-15 08:35:00|9558.73|9558.73|9559.38|9559.38|9559.38|9559.38|9558.46|9558.46|0
1655282120000|2022-06-15 08:35:20|9559.52|9559.52|9557.88|9557.88|9559.52|9559.52|9557.73|9557.73|0
1655282130000|2022-06-15 08:35:30|9557.65|9557.65|9558.08|9558.08|9558.08|9558.08|9557.65|9557.65|0
1655282140000|2022-06-15 08:35:40|9557.93|9557.93|9557.93|9557.93|9557.93|9557.93|9557.93|9557.93|0
1655282150000|2022-06-15 08:35:50|9558.25|9558.25|9558.44|9558.44|9558.57|9558.57|9558.25|9558.25|0
1655282180000|2022-06-15 08:36:20|9558.66|9558.66|9558.66|9558.66|9558.66|9558.66|9558.66|9558.66|0
1655282210000|2022-06-15 08:36:50|9558.84|9558.84|9559.95|9559.95|9559.95|9559.95|9558.84|9558.84|0
1655282220000|2022-06-15 08:37:00|9559.29|9559.29|9559.51|9559.51|9559.51|9559.51|9559.29|9559.29|0
1655282230000|2022-06-15 08:37:10|9559.77|9559.77|9559.77|9559.77|9559.77|9559.77|9559.77|9559.77|0
1655282270000|2022-06-15 08:37:50|9559.32|9559.32|9559.32|9559.32|9559.32|9559.32|9559.32|9559.32|0
1655282280000|2022-06-15 08:38:00|9558.96|9558.96|9558.91|9558.91|9559.21|9559.21|9558.79|9558.79|0
1655282290000|2022-06-15 08:38:10|9559.34|9559.34|9559.46|9559.46|9559.46|9559.46|9559.34|9559.34|0
1655282320000|2022-06-15 08:38:40|9559.02|9559.02|9558.88|9558.88|9559.31|9559.31|9558.85|9558.85|0
1655282330000|2022-06-15 08:38:50|9558.68|9558.68|9558.54|9558.54|9558.68|9558.68|9558.54|9558.54|0
1655282340000|2022-06-15 08:39:00|9558.87|9558.87|9557.7|9557.7|9558.87|9558.87|9557.7|9557.7|0
1655282350000|2022-06-15 08:39:10|9557.95|9557.95|9558.22|9558.22|9558.22|9558.22|9557.86|9557.86|0
1655282360000|2022-06-15 08:39:20|9558.59|9558.59|9559.21|9559.21|9559.46|9559.46|9558.59|9558.59|0
1655282370000|2022-06-15 08:39:30|9559.45|9559.45|9559.8|9559.8|9559.8|9559.8|9559.45|9559.45|0
1655282380000|2022-06-15 08:39:40|9560.05|9560.05|9560.91|9560.91|9560.91|9560.91|9560.05|9560.05|0
1655282390000|2022-06-15 08:39:50|9560.46|9560.46|9559.78|9559.78|9560.46|9560.46|9559.78|9559.78|0
1655282400000|2022-06-15 08:40:00|9559.12|9559.12|9561.37|9561.37|9561.37|9561.37|9559.12|9559.12|0
1655282410000|2022-06-15 08:40:10|9560.48|9560.48|9560.76|9560.76|9560.76|9560.76|9560.48|9560.48|0
1655282420000|2022-06-15 08:40:20|9561.54|9561.54|9563.1|9563.1|9563.1|9563.1|9561.54|9561.54|0
1655282430000|2022-06-15 08:40:30|9562.75|9562.75|9562.75|9562.75|9562.75|9562.75|9562.75|9562.75|0
1655282440000|2022-06-15 08:40:40|9563.19|9563.19|9563.11|9563.11|9563.34|9563.34|9562.48|9562.48|0
1655282450000|2022-06-15 08:40:50|9562.67|9562.67|9561.61|9561.61|9562.67|9562.67|9561.24|9561.24|0
1655282460000|2022-06-15 08:41:00|9562.04|9562.04|9562.04|9562.04|9562.04|9562.04|9562.04|9562.04|0
1655282470000|2022-06-15 08:41:10|9562.57|9562.57|9562.79|9562.79|9562.79|9562.79|9562.57|9562.57|0
1655282480000|2022-06-15 08:41:20|9563.78|9563.78|9563.78|9563.78|9563.78|9563.78|9563.78|9563.78|0
1655282500000|2022-06-15 08:41:40|9563.62|9563.62|9563.62|9563.62|9563.62|9563.62|9563.62|9563.62|0
1655282510000|2022-06-15 08:41:50|9564.12|9564.12|9564.24|9564.24|9564.24|9564.24|9564.12|9564.12|0
1655282520000|2022-06-15 08:42:00|9564.51|9564.51|9564.42|9564.42|9564.51|9564.51|9564.42|9564.42|0
1655282530000|2022-06-15 08:42:10|9564.19|9564.19|9564.19|9564.19|9564.19|9564.19|9564.19|9564.19|0
1655282540000|2022-06-15 08:42:20|9563.86|9563.86|9563.86|9563.86|9563.86|9563.86|9563.86|9563.86|0
1655282570000|2022-06-15 08:42:50|9563.74|9563.74|9563.74|9563.74|9563.74|9563.74|9563.74|9563.74|0
1655282580000|2022-06-15 08:43:00|9563.49|9563.49|9563.49|9563.49|9563.49|9563.49|9563.49|9563.49|0
1655282590000|2022-06-15 08:43:10|9563.37|9563.37|9562.62|9562.62|9563.37|9563.37|9562.62|9562.62|0
1655282600000|2022-06-15 08:43:20|9562.38|9562.38|9562.38|9562.38|9562.38|9562.38|9562.38|9562.38|0
1655282610000|2022-06-15 08:43:30|9562.81|9562.81|9563.26|9563.26|9563.26|9563.26|9562.81|9562.81|0
1655282620000|2022-06-15 08:43:40|9563.36|9563.36|9563.58|9563.58|9563.76|9563.76|9563.36|9563.36|0
1655282640000|2022-06-15 08:44:00|9563.96|9563.96|9564.11|9564.11|9564.11|9564.11|9563.8|9563.8|0
1655282650000|2022-06-15 08:44:10|9564.33|9564.33|9563.9|9563.9|9564.33|9564.33|9563.9|9563.9|0
1655282660000|2022-06-15 08:44:20|9563.74|9563.74|9564.08|9564.08|9564.08|9564.08|9563.6|9563.6|0
1655282670000|2022-06-15 08:44:30|9563.92|9563.92|9563.92|9563.92|9563.92|9563.92|9563.92|9563.92|0
1655282680000|2022-06-15 08:44:40|9564.01|9564.01|9563.59|9563.59|9564.01|9564.01|9563.59|9563.59|0
1655282700000|2022-06-15 08:45:00|9563.11|9563.11|9563.11|9563.11|9563.11|9563.11|9563.11|9563.11|0
1655282730000|2022-06-15 08:45:30|9563.35|9563.35|9563.35|9563.35|9563.35|9563.35|9563.35|9563.35|0
1655282740000|2022-06-15 08:45:40|9563.77|9563.77|9563.77|9563.77|9563.77|9563.77|9563.77|9563.77|0
1655282750000|2022-06-15 08:45:50|9563.32|9563.32|9563.2|9563.2|9563.32|9563.32|9563.2|9563.2|0
1655282760000|2022-06-15 08:46:00|9563.63|9563.63|9561.9|9561.9|9563.63|9563.63|9561.6|9561.6|0
1655282770000|2022-06-15 08:46:10|9562.03|9562.03|9562.23|9562.23|9562.68|9562.68|9561.6|9561.6|0
1655282790000|2022-06-15 08:46:30|9562.08|9562.08|9561.39|9561.39|9562.08|9562.08|9561.39|9561.39|0
1655282800000|2022-06-15 08:46:40|9561.04|9561.04|9559.38|9559.38|9561.04|9561.04|9559.38|9559.38|0
1655282810000|2022-06-15 08:46:50|9559.11|9559.11|9559.11|9559.11|9559.11|9559.11|9559.11|9559.11|0
1655282820000|2022-06-15 08:47:00|9559.29|9559.29|9560.07|9560.07|9560.07|9560.07|9559.29|9559.29|0
1655282830000|2022-06-15 08:47:10|9560.49|9560.49|9560.67|9560.67|9560.67|9560.67|9560.49|9560.49|0
1655282840000|2022-06-15 08:47:20|9561.2|9561.2|9561.59|9561.59|9561.59|9561.59|9561.2|9561.2|0
1655282860000|2022-06-15 08:47:40|9561.06|9561.06|9559.96|9559.96|9561.06|9561.06|9559.96|9559.96|0
1655282870000|2022-06-15 08:47:50|9560.84|9560.84|9560.66|9560.66|9560.84|9560.84|9560.66|9560.66|0
1655282880000|2022-06-15 08:48:00|9561.19|9561.19|9561.26|9561.26|9561.26|9561.26|9561.19|9561.19|0
1655282910000|2022-06-15 08:48:30|9561.04|9561.04|9559.86|9559.86|9561.04|9561.04|9559.86|9559.86|0
1655282920000|2022-06-15 08:48:40|9558.98|9558.98|9561.82|9561.82|9562.11|9562.11|9558.98|9558.98|0
1655282930000|2022-06-15 08:48:50|9562.15|9562.15|9562.06|9562.06|9562.24|9562.24|9561.64|9561.64|0
1655282940000|2022-06-15 08:49:00|9562.54|9562.54|9562.32|9562.32|9562.54|9562.54|9562.32|9562.32|0
1655282950000|2022-06-15 08:49:10|9562.41|9562.41|9562.32|9562.32|9562.41|9562.41|9562.32|9562.32|0
1655282960000|2022-06-15 08:49:20|9562.45|9562.45|9562.45|9562.45|9562.45|9562.45|9562.45|9562.45|0
1655282970000|2022-06-15 08:49:30|9561.14|9561.14|9560.16|9560.16|9561.14|9561.14|9560.16|9560.16|0
1655282990000|2022-06-15 08:49:50|9560.48|9560.48|9560.92|9560.92|9560.92|9560.92|9560.48|9560.48|0
1655283000000|2022-06-15 08:50:00|9560.69|9560.69|9561.88|9561.88|9561.88|9561.88|9560.47|9560.47|0
1655283010000|2022-06-15 08:50:10|9563.45|9563.45|9563.45|9563.45|9563.45|9563.45|9563.45|9563.45|0
1655283020000|2022-06-15 08:50:20|9562.95|9562.95|9562.95|9562.95|9562.95|9562.95|9562.95|9562.95|0
1655283030000|2022-06-15 08:50:30|9562.51|9562.51|9562.46|9562.46|9562.89|9562.89|9562.46|9562.46|0
1655283060000|2022-06-15 08:51:00|9562.68|9562.68|9562.58|9562.58|9564.58|9564.58|9562.46|9562.46|0
1655283070000|2022-06-15 08:51:10|9562.91|9562.91|9562.91|9562.91|9562.91|9562.91|9562.91|9562.91|0
1655283080000|2022-06-15 08:51:20|9563.82|9563.82|9563.82|9563.82|9563.82|9563.82|9563.82|9563.82|0
1655283090000|2022-06-15 08:51:30|9563.39|9563.39|9558.02|9558.02|9563.39|9563.39|9558.02|9558.02|0
1655283100000|2022-06-15 08:51:40|9557.57|9557.57|9556.98|9556.98|9557.7|9557.7|9556.85|9556.85|0
1655283110000|2022-06-15 08:51:50|9556.89|9556.89|9555.89|9555.89|9556.89|9556.89|9555.89|9555.89|0
1655283130000|2022-06-15 08:52:10|9555.75|9555.75|9555.17|9555.17|9555.75|9555.75|9555.17|9555.17|0
1655283140000|2022-06-15 08:52:20|9555.39|9555.39|9553.13|9553.13|9555.39|9555.39|9553.13|9553.13|0
1655283150000|2022-06-15 08:52:30|9552.76|9552.76|9552.67|9552.67|9552.76|9552.76|9552.67|9552.67|0
1655283160000|2022-06-15 08:52:40|9553.11|9553.11|9553.24|9553.24|9553.24|9553.24|9553.02|9553.02|0
1655283170000|2022-06-15 08:52:50|9553.33|9553.33|9553.33|9553.33|9553.33|9553.33|9553.33|9553.33|0
1655283210000|2022-06-15 08:53:30|9553.15|9553.15|9553.43|9553.43|9553.51|9553.51|9553.15|9553.15|0
1655283220000|2022-06-15 08:53:40|9553.1|9553.1|9553.1|9553.1|9553.1|9553.1|9553.1|9553.1|0
1655283240000|2022-06-15 08:54:00|9553.53|9553.53|9553.86|9553.86|9553.86|9553.86|9553.53|9553.53|0
1655283250000|2022-06-15 08:54:10|9554.39|9554.39|9554.79|9554.79|9555.02|9555.02|9554.39|9554.39|0
1655283260000|2022-06-15 08:54:20|9554.34|9554.34|9553.68|9553.68|9554.34|9554.34|9553.68|9553.68|0
1655283270000|2022-06-15 08:54:30|9551.34|9551.34|9549.62|9549.62|9551.34|9551.34|9549.62|9549.62|0
1655283290000|2022-06-15 08:54:50|9549.49|9549.49|9549.23|9549.23|9549.49|9549.49|9549.23|9549.23|0
1655283300000|2022-06-15 08:55:00|9549.58|9549.58|9548.08|9548.08|9549.58|9549.58|9548.08|9548.08|0
1655283310000|2022-06-15 08:55:10|9547.85|9547.85|9547.85|9547.85|9547.85|9547.85|9547.85|9547.85|0
1655283320000|2022-06-15 08:55:20|9548.03|9548.03|9547.94|9547.94|9548.03|9548.03|9547.94|9547.94|0
1655283330000|2022-06-15 08:55:30|9548.17|9548.17|9548.39|9548.39|9548.39|9548.39|9548.17|9548.17|0
1655283340000|2022-06-15 08:55:40|9548.53|9548.53|9548.66|9548.66|9548.88|9548.88|9548.53|9548.53|0
1655283350000|2022-06-15 08:55:50|9548.79|9548.79|9549.44|9549.44|9549.66|9549.66|9548.79|9548.79|0
1655283360000|2022-06-15 08:56:00|9549.19|9549.19|9549.19|9549.19|9549.19|9549.19|9549.19|9549.19|0
1655283370000|2022-06-15 08:56:10|9549.41|9549.41|9549.41|9549.41|9549.41|9549.41|9549.41|9549.41|0
1655283380000|2022-06-15 08:56:20|9549.19|9549.19|9549.19|9549.19|9549.19|9549.19|9549.19|9549.19|0
1655283400000|2022-06-15 08:56:40|9548.91|9548.91|9550.27|9550.27|9550.27|9550.27|9548.55|9548.55|0
1655283410000|2022-06-15 08:56:50|9550.04|9550.04|9548.75|9548.75|9550.04|9550.04|9548.75|9548.75|0
1655283430000|2022-06-15 08:57:10|9548.63|9548.63|9548.05|9548.05|9548.63|9548.63|9548.05|9548.05|0
1655283440000|2022-06-15 08:57:20|9547.96|9547.96|9548.16|9548.16|9548.16|9548.16|9547.96|9547.96|0
1655283450000|2022-06-15 08:57:30|9548.21|9548.21|9548.21|9548.21|9548.21|9548.21|9548.21|9548.21|0
1655283460000|2022-06-15 08:57:40|9548.36|9548.36|9548.36|9548.36|9548.36|9548.36|9548.36|9548.36|0
1655283480000|2022-06-15 08:58:00|9548.89|9548.89|9548.92|9548.92|9549.06|9549.06|9548.53|9548.53|0
1655283490000|2022-06-15 08:58:10|9548.87|9548.87|9548.87|9548.87|9548.87|9548.87|9548.87|9548.87|0
1655283500000|2022-06-15 08:58:20|9548.67|9548.67|9547.51|9547.51|9548.87|9548.87|9547.31|9547.31|0
1655283510000|2022-06-15 08:58:30|9547.37|9547.37|9547.37|9547.37|9547.51|9547.51|9547.37|9547.37|0
1655283530000|2022-06-15 08:58:50|9546.46|9546.46|9546.53|9546.53|9546.53|9546.53|9546.46|9546.46|0
1655283540000|2022-06-15 08:59:00|9546.09|9546.09|9540.67|9540.67|9546.09|9546.09|9540.67|9540.67|0
1655283550000|2022-06-15 08:59:10|9540.37|9540.37|9539.39|9539.39|9540.37|9540.37|9539.39|9539.39|0
1655283560000|2022-06-15 08:59:20|9538.95|9538.95|9537.59|9537.59|9538.95|9538.95|9537.59|9537.59|0
1655283570000|2022-06-15 08:59:30|9537.36|9537.36|9537.36|9537.36|9537.36|9537.36|9537.36|9537.36|0
1655283580000|2022-06-15 08:59:40|9537.46|9537.46|9537.46|9537.46|9537.46|9537.46|9537.46|9537.46|0
1655283590000|2022-06-15 08:59:50|9536.98|9536.98|9536.56|9536.56|9536.98|9536.98|9536.56|9536.56|0
1655283600000|2022-06-15 09:00:00|9536.35|9536.35|9536.35|9536.35|9536.35|9536.35|9536.35|9536.35|0
1655283610000|2022-06-15 09:00:10|9535.7|9535.7|9526.76|9526.76|9535.7|9535.7|9526.54|9526.54|0
1655283620000|2022-06-15 09:00:20|9526.66|9526.66|9526.66|9526.66|9526.66|9526.66|9526.66|9526.66|0
1655283630000|2022-06-15 09:00:30|9527.16|9527.16|9526.71|9526.71|9527.16|9527.16|9526.71|9526.71|0
1655283640000|2022-06-15 09:00:40|9527.14|9527.14|9527.14|9527.14|9527.14|9527.14|9526.97|9526.97|0
1655283650000|2022-06-15 09:00:50|9527.37|9527.37|9527.37|9527.37|9527.37|9527.37|9527.37|9527.37|0
1655283660000|2022-06-15 09:01:00|9527.23|9527.23|9527.23|9527.23|9527.23|9527.23|9527.23|9527.23|0
1655283680000|2022-06-15 09:01:20|9527.94|9527.94|9527.94|9527.94|9527.94|9527.94|9527.94|9527.94|0
1655283690000|2022-06-15 09:01:30|9527.16|9527.16|9526.49|9526.49|9527.73|9527.73|9526.49|9526.49|0
1655283700000|2022-06-15 09:01:40|9526.84|9526.84|9526.87|9526.87|9527.1|9527.1|9526.84|9526.84|0
1655283710000|2022-06-15 09:01:50|9525.08|9525.08|9524.35|9524.35|9525.08|9525.08|9523.91|9523.91|0
1655283720000|2022-06-15 09:02:00|9524.12|9524.12|9523.34|9523.34|9524.12|9524.12|9523.34|9523.34|0
1655283740000|2022-06-15 09:02:20|9524.12|9524.12|9524.12|9524.12|9524.12|9524.12|9524.12|9524.12|0
1655283780000|2022-06-15 09:03:00|9523.66|9523.66|9523.3|9523.3|9523.66|9523.66|9523.3|9523.3|0
1655283790000|2022-06-15 09:03:10|9523.65|9523.65|9523.28|9523.28|9523.65|9523.65|9523.28|9523.28|0
1655283800000|2022-06-15 09:03:20|9523.38|9523.38|9523.38|9523.38|9523.38|9523.38|9523.38|9523.38|0
1655283810000|2022-06-15 09:03:30|9520.41|9520.41|9519.6|9519.6|9520.41|9520.41|9519.6|9519.6|0
1655283820000|2022-06-15 09:03:40|9519.43|9519.43|9519.01|9519.01|9519.43|9519.43|9519.01|9519.01|0
1655283830000|2022-06-15 09:03:50|9518.34|9518.34|9518.34|9518.34|9518.34|9518.34|9518.34|9518.34|0
1655283840000|2022-06-15 09:04:00|9516.77|9516.77|9517.2|9517.2|9517.2|9517.2|9516.77|9516.77|0
1655283850000|2022-06-15 09:04:10|9517.88|9517.88|9517.88|9517.88|9517.88|9517.88|9517.88|9517.88|0
1655283860000|2022-06-15 09:04:20|9517.75|9517.75|9517.75|9517.75|9517.75|9517.75|9517.75|9517.75|0
1655283870000|2022-06-15 09:04:30|9517.31|9517.31|9516.95|9516.95|9517.31|9517.31|9516.81|9516.81|0
1655283900000|2022-06-15 09:05:00|9516.7|9516.7|9516.49|9516.49|9516.7|9516.7|9516.49|9516.49|0
1655283910000|2022-06-15 09:05:10|9516.16|9516.16|9516.59|9516.59|9516.59|9516.59|9516.16|9516.16|0
1655283920000|2022-06-15 09:05:20|9516.96|9516.96|9516.96|9516.96|9516.96|9516.96|9516.96|9516.96|0
1655283940000|2022-06-15 09:05:40|9517.08|9517.08|9516.7|9516.7|9517.08|9517.08|9516.63|9516.63|0
1655283950000|2022-06-15 09:05:50|9517.05|9517.05|9517.31|9517.31|9517.31|9517.31|9516.88|9516.88|0
1655283960000|2022-06-15 09:06:00|9517.06|9517.06|9517.06|9517.06|9517.06|9517.06|9517.06|9517.06|0
1655283990000|2022-06-15 09:06:30|9516.62|9516.62|9516.62|9516.62|9516.62|9516.62|9516.62|9516.62|0
1655284000000|2022-06-15 09:06:40|9517.05|9517.05|9517.05|9517.05|9517.05|9517.05|9517.05|9517.05|0
1655284010000|2022-06-15 09:06:50|9516.55|9516.55|9516.1|9516.1|9516.55|9516.55|9516.1|9516.1|0
1655284020000|2022-06-15 09:07:00|9515.6|9515.6|9515.6|9515.6|9515.6|9515.6|9515.6|9515.6|0
1655284030000|2022-06-15 09:07:10|9514.82|9514.82|9514.82|9514.82|9514.82|9514.82|9514.82|9514.82|0
1655284050000|2022-06-15 09:07:30|9514.38|9514.38|9514.38|9514.38|9514.38|9514.38|9514.38|9514.38|0
1655284060000|2022-06-15 09:07:40|9513.95|9513.95|9513.95|9513.95|9513.95|9513.95|9513.95|9513.95|0
1655284070000|2022-06-15 09:07:50|9514.18|9514.18|9514.95|9514.95|9514.95|9514.95|9514.18|9514.18|0
1655284080000|2022-06-15 09:08:00|9515.31|9515.31|9515.31|9515.31|9515.31|9515.31|9515.31|9515.31|0
1655284090000|2022-06-15 09:08:10|9515.96|9515.96|9516.39|9516.39|9516.39|9516.39|9515.96|9515.96|0
1655284100000|2022-06-15 09:08:20|9516.62|9516.62|9516.19|9516.19|9516.62|9516.62|9516.19|9516.19|0
1655284120000|2022-06-15 09:08:40|9516.36|9516.36|9516.5|9516.5|9516.5|9516.5|9516.36|9516.36|0
1655284130000|2022-06-15 09:08:50|9516.87|9516.87|9518.11|9518.11|9518.11|9518.11|9516.87|9516.87|0
1655284140000|2022-06-15 09:09:00|9517.33|9517.33|9516.98|9516.98|9517.33|9517.33|9516.98|9516.98|0
1655284150000|2022-06-15 09:09:10|9517.2|9517.2|9506.99|9506.99|9517.43|9517.43|9506.99|9506.99|0
1655284160000|2022-06-15 09:09:20|9506.77|9506.77|9509|9509|9509|9509|9506.19|9506.19|0
1655284170000|2022-06-15 09:09:30|9509.13|9509.13|9509.13|9509.13|9509.13|9509.13|9509.13|9509.13|0
1655284180000|2022-06-15 09:09:40|9509|9509|9509.14|9509.14|9509.14|9509.14|9509|9509|0
1655284190000|2022-06-15 09:09:50|9509.67|9509.67|9510.84|9510.84|9510.84|9510.84|9509.67|9509.67|0
1655284200000|2022-06-15 09:10:00|9510.98|9510.98|9509.42|9509.42|9510.98|9510.98|9509.42|9509.42|0
1655284210000|2022-06-15 09:10:10|9508.87|9508.87|9509.12|9509.12|9509.12|9509.12|9508.87|9508.87|0
1655284220000|2022-06-15 09:10:20|9508.72|9508.72|9505.38|9505.38|9508.72|9508.72|9505.38|9505.38|0
1655284230000|2022-06-15 09:10:30|9505.16|9505.16|9504.38|9504.38|9505.16|9505.16|9504.38|9504.38|0
1655284240000|2022-06-15 09:10:40|9504.48|9504.48|9503.32|9503.32|9504.48|9504.48|9503.32|9503.32|0
1655284250000|2022-06-15 09:10:50|9502.99|9502.99|9502.72|9502.72|9503.52|9503.52|9502.72|9502.72|0
1655284260000|2022-06-15 09:11:00|9501.73|9501.73|9501.73|9501.73|9501.73|9501.73|9501.73|9501.73|0
1655284300000|2022-06-15 09:11:40|9502.1|9502.1|9502.1|9502.1|9502.1|9502.1|9502.1|9502.1|0
1655284310000|2022-06-15 09:11:50|9502.52|9502.52|9502.52|9502.52|9502.52|9502.52|9502.52|9502.52|0
1655284330000|2022-06-15 09:12:10|9502.36|9502.36|9500.76|9500.76|9502.77|9502.77|9500.76|9500.76|0
1655284350000|2022-06-15 09:12:30|9500.54|9500.54|9500.1|9500.1|9500.54|9500.54|9500.1|9500.1|0
1655284370000|2022-06-15 09:12:50|9499.67|9499.67|9499.11|9499.11|9499.67|9499.67|9499.11|9499.11|0
1655284380000|2022-06-15 09:13:00|9499.02|9499.02|9499.36|9499.36|9499.36|9499.36|9498.75|9498.75|0
1655284420000|2022-06-15 09:13:40|9499.71|9499.71|9499.06|9499.06|9499.9|9499.9|9498.96|9498.96|0
1655284430000|2022-06-15 09:13:50|9498.27|9498.27|9497.26|9497.26|9498.27|9498.27|9497.26|9497.26|0
1655284440000|2022-06-15 09:14:00|9496.41|9496.41|9496|9496|9496.41|9496.41|9495.55|9495.55|0
1655284450000|2022-06-15 09:14:10|9495.95|9495.95|9496.18|9496.18|9496.18|9496.18|9495.95|9495.95|0
1655284460000|2022-06-15 09:14:20|9496.27|9496.27|9496.96|9496.96|9496.96|9496.96|9496.27|9496.27|0
1655284470000|2022-06-15 09:14:30|9496.84|9496.84|9496.84|9496.84|9496.84|9496.84|9496.84|9496.84|0
1655284480000|2022-06-15 09:14:40|9497.02|9497.02|9497.02|9497.02|9497.02|9497.02|9497.02|9497.02|0
1655284490000|2022-06-15 09:14:50|9496.65|9496.65|9496.1|9496.1|9496.65|9496.65|9495.87|9495.87|0
1655284500000|2022-06-15 09:15:00|9495.88|9495.88|9495.88|9495.88|9495.88|9495.88|9495.88|9495.88|0
1655284510000|2022-06-15 09:15:10|9495.24|9495.24|9494.67|9494.67|9495.24|9495.24|9494.67|9494.67|0
1655284520000|2022-06-15 09:15:20|9495.95|9495.95|9497.97|9497.97|9497.97|9497.97|9495.95|9495.95|0
1655284540000|2022-06-15 09:15:40|9497.84|9497.84|9497.84|9497.84|9497.84|9497.84|9497.84|9497.84|0
1655284550000|2022-06-15 09:15:50|9497.7|9497.7|9497.7|9497.7|9497.7|9497.7|9497.7|9497.7|0
1655284560000|2022-06-15 09:16:00|9497.79|9497.79|9498.06|9498.06|9498.41|9498.41|9497.79|9497.79|0
1655284570000|2022-06-15 09:16:10|9497.9|9497.9|9497.9|9497.9|9497.9|9497.9|9497.9|9497.9|0
1655284590000|2022-06-15 09:16:30|9498.15|9498.15|9498.15|9498.15|9498.15|9498.15|9498.15|9498.15|0
1655284600000|2022-06-15 09:16:40|9498|9498|9497.8|9497.8|9498|9498|9497.8|9497.8|0
1655284610000|2022-06-15 09:16:50|9497.85|9497.85|9497.3|9497.3|9497.85|9497.85|9497.3|9497.3|0
1655284630000|2022-06-15 09:17:10|9497.07|9497.07|9497.07|9497.07|9497.07|9497.07|9497.07|9497.07|0
1655284650000|2022-06-15 09:17:30|9496.86|9496.86|9497.03|9497.03|9497.03|9497.03|9496.16|9496.16|0
1655284660000|2022-06-15 09:17:40|9497.76|9497.76|9497.64|9497.64|9498.42|9498.42|9497.42|9497.42|0
1655284670000|2022-06-15 09:17:50|9496.96|9496.96|9496.96|9496.96|9496.96|9496.96|9496.96|9496.96|0
1655284690000|2022-06-15 09:18:10|9495.97|9495.97|9495.97|9495.97|9495.97|9495.97|9495.97|9495.97|0
1655284700000|2022-06-15 09:18:20|9494.4|9494.4|9493.48|9493.48|9494.4|9494.4|9493.48|9493.48|0
1655284720000|2022-06-15 09:18:40|9493.15|9493.15|9493.15|9493.15|9493.15|9493.15|9493.15|9493.15|0
1655284730000|2022-06-15 09:18:50|9492.8|9492.8|9492.63|9492.63|9492.8|9492.8|9492.63|9492.63|0
1655284740000|2022-06-15 09:19:00|9491.77|9491.77|9491.35|9491.35|9491.77|9491.77|9491.35|9491.35|0
1655284750000|2022-06-15 09:19:10|9491.2|9491.2|9490.33|9490.33|9491.2|9491.2|9490.33|9490.33|0
1655284760000|2022-06-15 09:19:20|9490.49|9490.49|9489.39|9489.39|9490.49|9490.49|9489.39|9489.39|0
1655284780000|2022-06-15 09:19:40|9489.61|9489.61|9489.61|9489.61|9489.61|9489.61|9489.61|9489.61|0
1655284790000|2022-06-15 09:19:50|9490.46|9490.46|9490.46|9490.46|9490.46|9490.46|9490.46|9490.46|0
1655284800000|2022-06-15 09:20:00|9490.69|9490.69|9490.5|9490.5|9490.69|9490.69|9490.5|9490.5|0
1655284810000|2022-06-15 09:20:10|9490.72|9490.72|9490.9|9490.9|9490.9|9490.9|9490.72|9490.72|0
1655284820000|2022-06-15 09:20:20|9489.62|9489.62|9489.79|9489.79|9489.79|9489.79|9489.62|9489.62|0
1655284830000|2022-06-15 09:20:30|9489.62|9489.62|9489.62|9489.62|9489.62|9489.62|9489.62|9489.62|0
1655284850000|2022-06-15 09:20:50|9489.53|9489.53|9490.27|9490.27|9490.8|9490.8|9489.53|9489.53|0
1655284860000|2022-06-15 09:21:00|9490.51|9490.51|9491.97|9491.97|9491.97|9491.97|9490.51|9490.51|0
1655284870000|2022-06-15 09:21:10|9492.33|9492.33|9495.26|9495.26|9495.26|9495.26|9492.33|9492.33|0
1655284880000|2022-06-15 09:21:20|9496.14|9496.14|9495.04|9495.04|9496.5|9496.5|9495.04|9495.04|0
1655284890000|2022-06-15 09:21:30|9494.81|9494.81|9494.81|9494.81|9494.81|9494.81|9494.81|9494.81|0
1655284900000|2022-06-15 09:21:40|9495.09|9495.09|9495.18|9495.18|9495.18|9495.18|9495.09|9495.09|0
1655284910000|2022-06-15 09:21:50|9495.51|9495.51|9496.29|9496.29|9496.29|9496.29|9495.51|9495.51|0
1655284920000|2022-06-15 09:22:00|9496.54|9496.54|9496.29|9496.29|9496.54|9496.54|9496.29|9496.29|0
1655284930000|2022-06-15 09:22:10|9497.07|9497.07|9496|9496|9497.07|9497.07|9496|9496|0
1655284940000|2022-06-15 09:22:20|9496.53|9496.53|9496.53|9496.53|9496.53|9496.53|9496.53|9496.53|0
1655284950000|2022-06-15 09:22:30|9496.1|9496.1|9496.1|9496.1|9496.1|9496.1|9496.1|9496.1|0
1655284960000|2022-06-15 09:22:40|9493.76|9493.76|9492.72|9492.72|9493.76|9493.76|9492.72|9492.72|0
1655284970000|2022-06-15 09:22:50|9493.09|9493.09|9493.09|9493.09|9493.09|9493.09|9493.09|9493.09|0
1655284980000|2022-06-15 09:23:00|9492.76|9492.76|9492.76|9492.76|9492.76|9492.76|9492.76|9492.76|0
1655285000000|2022-06-15 09:23:20|9492.94|9492.94|9492.94|9492.94|9492.94|9492.94|9492.94|9492.94|0
1655285010000|2022-06-15 09:23:30|9492.44|9492.44|9492.47|9492.47|9492.47|9492.47|9491.69|9491.69|0
1655285020000|2022-06-15 09:23:40|9492.33|9492.33|9492.33|9492.33|9492.33|9492.33|9492.33|9492.33|0
1655285040000|2022-06-15 09:24:00|9492.24|9492.24|9492.24|9492.24|9492.24|9492.24|9492.24|9492.24|0
1655285060000|2022-06-15 09:24:20|9492.61|9492.61|9494.14|9494.14|9494.14|9494.14|9492.61|9492.61|0
1655285100000|2022-06-15 09:25:00|9495.02|9495.02|9494.39|9494.39|9495.02|9495.02|9494.14|9494.14|0
1655285110000|2022-06-15 09:25:10|9493.93|9493.93|9493.83|9493.83|9493.93|9493.93|9493.83|9493.83|0
1655285120000|2022-06-15 09:25:20|9494.19|9494.19|9495.41|9495.41|9495.41|9495.41|9494.01|9494.01|0
1655285130000|2022-06-15 09:25:30|9495.85|9495.85|9495.85|9495.85|9495.85|9495.85|9495.85|9495.85|0
1655285140000|2022-06-15 09:25:40|9495.66|9495.66|9495.66|9495.66|9495.66|9495.66|9495.66|9495.66|0
1655285150000|2022-06-15 09:25:50|9495.44|9495.44|9495|9495|9495.44|9495.44|9495|9495|0
1655285180000|2022-06-15 09:26:20|9494.81|9494.81|9494.81|9494.81|9494.81|9494.81|9494.81|9494.81|0
1655285190000|2022-06-15 09:26:30|9495.34|9495.34|9495.12|9495.12|9495.34|9495.34|9495.12|9495.12|0
1655285200000|2022-06-15 09:26:40|9495.29|9495.29|9495.66|9495.66|9495.66|9495.66|9495.29|9495.29|0
1655285210000|2022-06-15 09:26:50|9495.93|9495.93|9496.07|9496.07|9496.21|9496.21|9495.93|9495.93|0
1655285220000|2022-06-15 09:27:00|9495.9|9495.9|9495.9|9495.9|9495.9|9495.9|9495.9|9495.9|0
1655285230000|2022-06-15 09:27:10|9496.07|9496.07|9499.1|9499.1|9499.1|9499.1|9496.07|9496.07|0
1655285250000|2022-06-15 09:27:30|9498.84|9498.84|9498.05|9498.05|9498.84|9498.84|9498.05|9498.05|0
1655285260000|2022-06-15 09:27:40|9498.24|9498.24|9498.24|9498.24|9498.24|9498.24|9498.24|9498.24|0
1655285290000|2022-06-15 09:28:10|9498.33|9498.33|9498.33|9498.33|9498.33|9498.33|9498.33|9498.33|0
1655285300000|2022-06-15 09:28:20|9501.13|9501.13|9501.69|9501.69|9501.69|9501.69|9501.13|9501.13|0
1655285310000|2022-06-15 09:28:30|9502.14|9502.14|9504.06|9504.06|9504.06|9504.06|9502.14|9502.14|0
1655285320000|2022-06-15 09:28:40|9504.54|9504.54|9504.59|9504.59|9504.59|9504.59|9504.54|9504.54|0
1655285330000|2022-06-15 09:28:50|9504.5|9504.5|9504.4|9504.4|9504.5|9504.5|9504.4|9504.4|0
1655285340000|2022-06-15 09:29:00|9504.25|9504.25|9505.49|9505.49|9505.49|9505.49|9504.25|9504.25|0
1655285350000|2022-06-15 09:29:10|9505.54|9505.54|9505.54|9505.54|9505.54|9505.54|9505.54|9505.54|0
1655285360000|2022-06-15 09:29:20|9505.8|9505.8|9505.8|9505.8|9505.8|9505.8|9505.8|9505.8|0
1655285370000|2022-06-15 09:29:30|9506.24|9506.24|9506.46|9506.46|9506.46|9506.46|9506.24|9506.24|0
1655285380000|2022-06-15 09:29:40|9506.81|9506.81|9506.94|9506.94|9506.94|9506.94|9506.81|9506.81|0
1655285390000|2022-06-15 09:29:50|9507.02|9507.02|9507.21|9507.21|9507.21|9507.21|9507.02|9507.02|0
1655285410000|2022-06-15 09:30:10|9506.77|9506.77|9506.51|9506.51|9506.94|9506.94|9506.51|9506.51|0
1655285440000|2022-06-15 09:30:40|9508.07|9508.07|9507.36|9507.36|9508.14|9508.14|9507.36|9507.36|0
1655285450000|2022-06-15 09:30:50|9507.22|9507.22|9508.12|9508.12|9508.12|9508.12|9507.22|9507.22|0
1655285460000|2022-06-15 09:31:00|9508.24|9508.24|9509.23|9509.23|9509.23|9509.23|9508.24|9508.24|0
1655285470000|2022-06-15 09:31:10|9508.55|9508.55|9508.31|9508.31|9508.55|9508.55|9508.31|9508.31|0
1655285480000|2022-06-15 09:31:20|9508.56|9508.56|9509.71|9509.71|9509.71|9509.71|9508.56|9508.56|0
1655285490000|2022-06-15 09:31:30|9509.86|9509.86|9509.86|9509.86|9509.86|9509.86|9509.86|9509.86|0
1655285510000|2022-06-15 09:31:50|9509.61|9509.61|9509.4|9509.4|9509.86|9509.86|9509.4|9509.4|0
1655285520000|2022-06-15 09:32:00|9509.77|9509.77|9512.18|9512.18|9512.18|9512.18|9509.4|9509.4|0
1655285530000|2022-06-15 09:32:10|9513.75|9513.75|9514.55|9514.55|9515.31|9515.31|9513.75|9513.75|0
1655285540000|2022-06-15 09:32:20|9515.46|9515.46|9514.81|9514.81|9515.59|9515.59|9514.81|9514.81|0
1655285560000|2022-06-15 09:32:40|9515.01|9515.01|9514.81|9514.81|9515.01|9515.01|9514.81|9514.81|0
1655285570000|2022-06-15 09:32:50|9515.61|9515.61|9517.35|9517.35|9517.35|9517.35|9515.61|9515.61|0
1655285580000|2022-06-15 09:33:00|9517.47|9517.47|9517.64|9517.64|9517.73|9517.73|9517.47|9517.47|0
1655285590000|2022-06-15 09:33:10|9517.31|9517.31|9517.31|9517.31|9517.77|9517.77|9517.31|9517.31|0
1655285630000|2022-06-15 09:33:50|9517.43|9517.43|9517.56|9517.56|9517.56|9517.56|9517.43|9517.43|0
1655285640000|2022-06-15 09:34:00|9517.23|9517.23|9517.23|9517.23|9517.23|9517.23|9517.23|9517.23|0
1655285660000|2022-06-15 09:34:20|9517.67|9517.67|9518.43|9518.43|9518.43|9518.43|9517.59|9517.59|0
1655285670000|2022-06-15 09:34:30|9518.56|9518.56|9519.2|9519.2|9519.42|9519.42|9518.56|9518.56|0
1655285680000|2022-06-15 09:34:40|9519.64|9519.64|9519.18|9519.18|9519.64|9519.64|9519.18|9519.18|0
1655285730000|2022-06-15 09:35:30|9518.75|9518.75|9523.96|9523.96|9523.96|9523.96|9518.75|9518.75|0
1655285740000|2022-06-15 09:35:40|9523.18|9523.18|9523.18|9523.18|9523.18|9523.18|9523.18|9523.18|0
1655285760000|2022-06-15 09:36:00|9522.85|9522.85|9522.85|9522.85|9522.85|9522.85|9522.85|9522.85|0
1655285770000|2022-06-15 09:36:10|9523.03|9523.03|9523.03|9523.03|9523.03|9523.03|9523.03|9523.03|0
1655285800000|2022-06-15 09:36:40|9522.68|9522.68|9522.68|9522.68|9522.68|9522.68|9522.68|9522.68|0
1655285820000|2022-06-15 09:37:00|9522.52|9522.52|9522.64|9522.64|9522.64|9522.64|9522.52|9522.52|0
1655285850000|2022-06-15 09:37:30|9523.1|9523.1|9523.33|9523.33|9523.33|9523.33|9523.1|9523.1|0
1655285860000|2022-06-15 09:37:40|9523.15|9523.15|9520.77|9520.77|9523.15|9523.15|9520.77|9520.77|0
1655285870000|2022-06-15 09:37:50|9520.1|9520.1|9519.65|9519.65|9520.1|9520.1|9519.65|9519.65|0
1655285880000|2022-06-15 09:38:00|9519.5|9519.5|9519.12|9519.12|9519.5|9519.5|9519.12|9519.12|0
1655285900000|2022-06-15 09:38:20|9518.77|9518.77|9518.58|9518.58|9518.77|9518.77|9518.05|9518.05|0
1655285910000|2022-06-15 09:38:30|9518.23|9518.23|9518.23|9518.23|9518.23|9518.23|9518.23|9518.23|0
1655285940000|2022-06-15 09:39:00|9519.14|9519.14|9519.14|9519.14|9519.14|9519.14|9519.14|9519.14|0
1655285960000|2022-06-15 09:39:20|9519.37|9519.37|9519.37|9519.37|9519.37|9519.37|9519.37|9519.37|0
1655285970000|2022-06-15 09:39:30|9519.22|9519.22|9519.22|9519.22|9519.22|9519.22|9519.22|9519.22|0
1655285980000|2022-06-15 09:39:40|9518.89|9518.89|9519.13|9519.13|9519.22|9519.22|9518.89|9518.89|0
1655285990000|2022-06-15 09:39:50|9519.22|9519.22|9519.22|9519.22|9519.22|9519.22|9519.22|9519.22|0
1655286000000|2022-06-15 09:40:00|9519.43|9519.43|9519.61|9519.61|9519.61|9519.61|9519.43|9519.43|0
1655286010000|2022-06-15 09:40:10|9520.04|9520.04|9520.04|9520.04|9520.04|9520.04|9520.04|9520.04|0
1655286020000|2022-06-15 09:40:20|9520.34|9520.34|9520.34|9520.34|9520.34|9520.34|9520.34|9520.34|0
1655286040000|2022-06-15 09:40:40|9520.14|9520.14|9520.14|9520.14|9520.14|9520.14|9520.14|9520.14|0
1655286050000|2022-06-15 09:40:50|9520.32|9520.32|9520.4|9520.4|9520.4|9520.4|9520.32|9520.32|0
1655286060000|2022-06-15 09:41:00|9520.64|9520.64|9520.64|9520.64|9520.64|9520.64|9520.64|9520.64|0
1655286090000|2022-06-15 09:41:30|9522.2|9522.2|9522.2|9522.2|9522.2|9522.2|9522.2|9522.2|0
1655286100000|2022-06-15 09:41:40|9522.15|9522.15|9522.15|9522.15|9522.15|9522.15|9522.15|9522.15|0
1655286110000|2022-06-15 09:41:50|9522.02|9522.02|9522.15|9522.15|9522.15|9522.15|9522.02|9522.02|0
1655286120000|2022-06-15 09:42:00|9521.37|9521.37|9521.62|9521.62|9521.62|9521.62|9521.37|9521.37|0
1655286130000|2022-06-15 09:42:10|9521.71|9521.71|9521.71|9521.71|9521.71|9521.71|9521.71|9521.71|0
1655286140000|2022-06-15 09:42:20|9521.48|9521.48|9521.48|9521.48|9521.48|9521.48|9521.48|9521.48|0
1655286150000|2022-06-15 09:42:30|9521.62|9521.62|9522.04|9522.04|9522.04|9522.04|9521.62|9521.62|0
1655286160000|2022-06-15 09:42:40|9522.48|9522.48|9522.48|9522.48|9522.48|9522.48|9522.48|9522.48|0
1655286170000|2022-06-15 09:42:50|9522.94|9522.94|9524.63|9524.63|9524.78|9524.78|9522.94|9522.94|0
1655286180000|2022-06-15 09:43:00|9524.35|9524.35|9524.35|9524.35|9524.35|9524.35|9524.35|9524.35|0
1655286190000|2022-06-15 09:43:10|9524.53|9524.53|9526.7|9526.7|9526.7|9526.7|9524.53|9524.53|0
1655286200000|2022-06-15 09:43:20|9526.56|9526.56|9527.24|9527.24|9527.24|9527.24|9526.56|9526.56|0
1655286210000|2022-06-15 09:43:30|9527.43|9527.43|9527.52|9527.52|9527.52|9527.52|9527.43|9527.43|0
1655286220000|2022-06-15 09:43:40|9529.32|9529.32|9532.96|9532.96|9532.96|9532.96|9529.32|9529.32|0
1655286230000|2022-06-15 09:43:50|9533.88|9533.88|9547.74|9547.74|9547.74|9547.74|9533.88|9533.88|0
1655286240000|2022-06-15 09:44:00|9547.65|9547.65|9540|9540|9547.65|9547.65|9540|9540|0
1655286250000|2022-06-15 09:44:10|9540.1|9540.1|9540.29|9540.29|9540.39|9540.39|9540.07|9540.07|0
1655286260000|2022-06-15 09:44:20|9539.44|9539.44|9538.04|9538.04|9539.44|9539.44|9538.04|9538.04|0
1655286270000|2022-06-15 09:44:30|9538.14|9538.14|9538.14|9538.14|9538.14|9538.14|9538.14|9538.14|0
1655286280000|2022-06-15 09:44:40|9537.89|9537.89|9538.04|9538.04|9538.16|9538.16|9537.8|9537.8|0
1655286300000|2022-06-15 09:45:00|9538.89|9538.89|9538.89|9538.89|9538.89|9538.89|9538.89|9538.89|0
1655286310000|2022-06-15 09:45:10|9539.39|9539.39|9539.64|9539.64|9539.64|9539.64|9539.39|9539.39|0
1655286320000|2022-06-15 09:45:20|9539.19|9539.19|9539.42|9539.42|9539.86|9539.86|9539.19|9539.19|0
1655286330000|2022-06-15 09:45:30|9539.68|9539.68|9539.81|9539.81|9539.81|9539.81|9539.68|9539.68|0
1655286340000|2022-06-15 09:45:40|9540.03|9540.03|9540.19|9540.19|9540.19|9540.19|9540.03|9540.03|0
1655286350000|2022-06-15 09:45:50|9540.62|9540.62|9540.54|9540.54|9540.62|9540.62|9540.54|9540.54|0
1655286360000|2022-06-15 09:46:00|9540.32|9540.32|9540.46|9540.46|9540.46|9540.46|9540.32|9540.32|0
1655286370000|2022-06-15 09:46:10|9540.41|9540.41|9540.41|9540.41|9540.41|9540.41|9540.41|9540.41|0
1655286380000|2022-06-15 09:46:20|9540.57|9540.57|9540.57|9540.57|9540.57|9540.57|9540.57|9540.57|0
1655286390000|2022-06-15 09:46:30|9541.25|9541.25|9541.62|9541.62|9541.62|9541.62|9541.25|9541.25|0
1655286410000|2022-06-15 09:46:50|9540.93|9540.93|9540.93|9540.93|9540.93|9540.93|9540.76|9540.76|0
1655286420000|2022-06-15 09:47:00|9541.29|9541.29|9541.29|9541.29|9541.29|9541.29|9541.29|9541.29|0
1655286430000|2022-06-15 09:47:10|9541.69|9541.69|9542.72|9542.72|9542.72|9542.72|9541.21|9541.21|0
1655286440000|2022-06-15 09:47:20|9542.8|9542.8|9544.3|9544.3|9544.3|9544.3|9542.8|9542.8|0
1655286460000|2022-06-15 09:47:40|9543.94|9543.94|9543.94|9543.94|9543.94|9543.94|9543.94|9543.94|0
1655286470000|2022-06-15 09:47:50|9544.32|9544.32|9544.62|9544.62|9544.62|9544.62|9544.18|9544.18|0
1655286480000|2022-06-15 09:48:00|9544.84|9544.84|9544.84|9544.84|9544.84|9544.84|9544.84|9544.84|0
1655286500000|2022-06-15 09:48:20|9545.62|9545.62|9546.62|9546.62|9546.62|9546.62|9545.62|9545.62|0
1655286520000|2022-06-15 09:48:40|9547.33|9547.33|9547.33|9547.33|9547.33|9547.33|9547.15|9547.15|0
1655286530000|2022-06-15 09:48:50|9547.49|9547.49|9547.81|9547.81|9547.81|9547.81|9547.49|9547.49|0
1655286540000|2022-06-15 09:49:00|9547.56|9547.56|9547.36|9547.36|9547.68|9547.68|9547.36|9547.36|0
1655286550000|2022-06-15 09:49:10|9547.54|9547.54|9547.95|9547.95|9548.03|9548.03|9547.54|9547.54|0
1655286560000|2022-06-15 09:49:20|9548.08|9548.08|9548.08|9548.08|9548.08|9548.08|9548.08|9548.08|0
1655286570000|2022-06-15 09:49:30|9548.15|9548.15|9548.23|9548.23|9548.23|9548.23|9548.15|9548.15|0
1655286580000|2022-06-15 09:49:40|9547.98|9547.98|9547.51|9547.51|9547.98|9547.98|9547.51|9547.51|0
1655286590000|2022-06-15 09:49:50|9547.83|9547.83|9548.27|9548.27|9548.27|9548.27|9547.83|9547.83|0
1655286600000|2022-06-15 09:50:00|9548.43|9548.43|9548.29|9548.29|9548.43|9548.43|9548.29|9548.29|0
1655286610000|2022-06-15 09:50:10|9547.5|9547.5|9546.76|9546.76|9547.5|9547.5|9546.76|9546.76|0
1655286620000|2022-06-15 09:50:20|9545.89|9545.89|9545.56|9545.56|9545.89|9545.89|9545.56|9545.56|0
1655286630000|2022-06-15 09:50:30|9546.23|9546.23|9542.21|9542.21|9546.23|9546.23|9542.21|9542.21|0
1655286640000|2022-06-15 09:50:40|9542.56|9542.56|9542.5|9542.5|9542.56|9542.56|9542.26|9542.26|0
1655286650000|2022-06-15 09:50:50|9542.33|9542.33|9542.4|9542.4|9542.56|9542.56|9542.33|9542.33|0
1655286660000|2022-06-15 09:51:00|9542.3|9542.3|9540.96|9540.96|9542.3|9542.3|9540.96|9540.96|0
1655286670000|2022-06-15 09:51:10|9540.77|9540.77|9540.67|9540.67|9540.77|9540.77|9540.67|9540.67|0
1655286680000|2022-06-15 09:51:20|9540.45|9540.45|9540.04|9540.04|9540.45|9540.45|9540.04|9540.04|0
1655286690000|2022-06-15 09:51:30|9539.26|9539.26|9539.26|9539.26|9539.26|9539.26|9539.26|9539.26|0
1655286710000|2022-06-15 09:51:50|9539.39|9539.39|9539.24|9539.24|9539.61|9539.61|9539.24|9539.24|0
1655286720000|2022-06-15 09:52:00|9539.02|9539.02|9539.02|9539.02|9539.14|9539.14|9539.02|9539.02|0
1655286730000|2022-06-15 09:52:10|9538.67|9538.67|9538.42|9538.42|9538.67|9538.67|9538.42|9538.42|0
1655286740000|2022-06-15 09:52:20|9538.52|9538.52|9538.52|9538.52|9538.52|9538.52|9538.52|9538.52|0
1655286750000|2022-06-15 09:52:30|9538.74|9538.74|9537.96|9537.96|9538.74|9538.74|9537.96|9537.96|0
1655286790000|2022-06-15 09:53:10|9538.06|9538.06|9538.34|9538.34|9538.34|9538.34|9538.06|9538.06|0
1655286800000|2022-06-15 09:53:20|9538.12|9538.12|9538.12|9538.12|9538.12|9538.12|9538.12|9538.12|0
1655286830000|2022-06-15 09:53:50|9537.91|9537.91|9537.91|9537.91|9537.91|9537.91|9537.91|9537.91|0
1655286840000|2022-06-15 09:54:00|9538.16|9538.16|9538.16|9538.16|9538.16|9538.16|9538.16|9538.16|0
1655286850000|2022-06-15 09:54:10|9538|9538|9537.14|9537.14|9538|9538|9537.14|9537.14|0
1655286870000|2022-06-15 09:54:30|9536.91|9536.91|9536.67|9536.67|9536.91|9536.91|9536.67|9536.67|0
1655286900000|2022-06-15 09:55:00|9536.76|9536.76|9536.76|9536.76|9536.76|9536.76|9536.76|9536.76|0
1655286910000|2022-06-15 09:55:10|9536.67|9536.67|9536.21|9536.21|9536.67|9536.67|9536.21|9536.21|0
1655286920000|2022-06-15 09:55:20|9536.64|9536.64|9536.64|9536.64|9536.64|9536.64|9536.64|9536.64|0
1655286930000|2022-06-15 09:55:30|9536.5|9536.5|9536.5|9536.5|9536.5|9536.5|9536.5|9536.5|0
1655286940000|2022-06-15 09:55:40|9537.24|9537.24|9537.24|9537.24|9537.24|9537.24|9537.24|9537.24|0
1655286950000|2022-06-15 09:55:50|9537.04|9537.04|9536.29|9536.29|9537.04|9537.04|9536.29|9536.29|0
1655286960000|2022-06-15 09:56:00|9536.99|9536.99|9536.21|9536.21|9536.99|9536.99|9536.21|9536.21|0
1655286970000|2022-06-15 09:56:10|9535.97|9535.97|9535.49|9535.49|9535.97|9535.97|9535.49|9535.49|0
1655286980000|2022-06-15 09:56:20|9535.84|9535.84|9535.84|9535.84|9535.84|9535.84|9535.84|9535.84|0
1655287010000|2022-06-15 09:56:50|9536.06|9536.06|9536.06|9536.06|9536.06|9536.06|9536.06|9536.06|0
1655287020000|2022-06-15 09:57:00|9534.97|9534.97|9534.97|9534.97|9534.97|9534.97|9534.97|9534.97|0
1655287040000|2022-06-15 09:57:20|9534.3|9534.3|9533.96|9533.96|9534.3|9534.3|9533.96|9533.96|0
1655287050000|2022-06-15 09:57:30|9533.86|9533.86|9533.08|9533.08|9533.86|9533.86|9533.08|9533.08|0
1655287070000|2022-06-15 09:57:50|9533.33|9533.33|9533.33|9533.33|9533.33|9533.33|9533.33|9533.33|0
1655287080000|2022-06-15 09:58:00|9533.11|9533.11|9533.45|9533.45|9533.45|9533.45|9532.67|9532.67|0
1655287090000|2022-06-15 09:58:10|9533.77|9533.77|9535.09|9535.09|9535.09|9535.09|9533.77|9533.77|0
1655287110000|2022-06-15 09:58:30|9534.56|9534.56|9536.3|9536.3|9536.3|9536.3|9534.56|9534.56|0
1655287130000|2022-06-15 09:58:50|9536.53|9536.53|9536.53|9536.53|9536.53|9536.53|9536.53|9536.53|0
1655287150000|2022-06-15 09:59:10|9536.88|9536.88|9536.71|9536.71|9536.88|9536.88|9536.71|9536.71|0
1655287160000|2022-06-15 09:59:20|9537.58|9537.58|9537.58|9537.58|9537.58|9537.58|9537.58|9537.58|0
1655287180000|2022-06-15 09:59:40|9537.94|9537.94|9538.75|9538.75|9538.75|9538.75|9537.94|9537.94|0
1655287190000|2022-06-15 09:59:50|9540.06|9540.06|9540.72|9540.72|9540.72|9540.72|9540.06|9540.06|0
1655287200000|2022-06-15 10:00:00|9540.38|9540.38|9539.94|9539.94|9540.38|9540.38|9539.94|9539.94|0
1655287210000|2022-06-15 10:00:10|9540.39|9540.39|9540.3|9540.3|9540.39|9540.39|9539.93|9539.93|0
1655287220000|2022-06-15 10:00:20|9540.22|9540.22|9540.65|9540.65|9540.65|9540.65|9539.78|9539.78|0
1655287230000|2022-06-15 10:00:30|9542.21|9542.21|9542.21|9542.21|9542.21|9542.21|9542.21|9542.21|0
1655287250000|2022-06-15 10:00:50|9540.65|9540.65|9540.65|9540.65|9540.65|9540.65|9540.65|9540.65|0
1655287260000|2022-06-15 10:01:00|9540.28|9540.28|9540.28|9540.28|9540.28|9540.28|9540.28|9540.28|0
1655287270000|2022-06-15 10:01:10|9540.6|9540.6|9540.32|9540.32|9540.76|9540.76|9540.32|9540.32|0
1655287280000|2022-06-15 10:01:20|9540|9540|9540|9540|9540|9540|9540|9540|0
1655287320000|2022-06-15 10:02:00|9539.86|9539.86|9536.65|9536.65|9539.86|9539.86|9536.65|9536.65|0
1655287330000|2022-06-15 10:02:10|9536.72|9536.72|9536.72|9536.72|9536.72|9536.72|9536.72|9536.72|0
1655287340000|2022-06-15 10:02:20|9536.53|9536.53|9536.37|9536.37|9536.53|9536.53|9536.37|9536.37|0
1655287350000|2022-06-15 10:02:30|9536.69|9536.69|9535.34|9535.34|9537.43|9537.43|9535.34|9535.34|0
1655287360000|2022-06-15 10:02:40|9534.26|9534.26|9534.26|9534.26|9534.26|9534.26|9534.26|9534.26|0
1655287370000|2022-06-15 10:02:50|9534.13|9534.13|9534.13|9534.13|9534.13|9534.13|9534.13|9534.13|0
1655287380000|2022-06-15 10:03:00|9534.35|9534.35|9534.35|9534.35|9534.35|9534.35|9534.35|9534.35|0
1655287390000|2022-06-15 10:03:10|9533.48|9533.48|9533.48|9533.48|9533.48|9533.48|9533.48|9533.48|0
1655287410000|2022-06-15 10:03:30|9533.03|9533.03|9533.03|9533.03|9533.03|9533.03|9533.03|9533.03|0
1655287420000|2022-06-15 10:03:40|9531.47|9531.47|9531.47|9531.47|9531.47|9531.47|9531.47|9531.47|0
1655287430000|2022-06-15 10:03:50|9531.04|9531.04|9530.6|9530.6|9531.04|9531.04|9530.6|9530.6|0
1655287440000|2022-06-15 10:04:00|9531.38|9531.38|9531.38|9531.38|9531.38|9531.38|9531.38|9531.38|0
1655287450000|2022-06-15 10:04:10|9531.25|9531.25|9532.11|9532.11|9532.11|9532.11|9531.25|9531.25|0
1655287460000|2022-06-15 10:04:20|9532.59|9532.59|9533.14|9533.14|9533.14|9533.14|9532.59|9532.59|0
1655287470000|2022-06-15 10:04:30|9533.37|9533.37|9532.89|9532.89|9533.69|9533.69|9532.89|9532.89|0
1655287480000|2022-06-15 10:04:40|9532.45|9532.45|9532.6|9532.6|9532.65|9532.65|9532.45|9532.45|0
1655287500000|2022-06-15 10:05:00|9533.24|9533.24|9532.7|9532.7|9533.24|9533.24|9532.7|9532.7|0
1655287510000|2022-06-15 10:05:10|9532.22|9532.22|9532.22|9532.22|9532.22|9532.22|9532.22|9532.22|0
1655287520000|2022-06-15 10:05:20|9532.05|9532.05|9531.61|9531.61|9532.05|9532.05|9531.61|9531.61|0
1655287530000|2022-06-15 10:05:30|9531.52|9531.52|9530.65|9530.65|9531.52|9531.52|9530.65|9530.65|0
1655287540000|2022-06-15 10:05:40|9530.97|9530.97|9530.62|9530.62|9531.4|9531.4|9530.62|9530.62|0
1655287570000|2022-06-15 10:06:10|9530.16|9530.16|9530.16|9530.16|9530.16|9530.16|9530.16|9530.16|0
1655287580000|2022-06-15 10:06:20|9529.94|9529.94|9529.78|9529.78|9529.94|9529.94|9529.78|9529.78|0
1655287590000|2022-06-15 10:06:30|9529.86|9529.86|9528.65|9528.65|9529.86|9529.86|9528.65|9528.65|0
1655287600000|2022-06-15 10:06:40|9528.43|9528.43|9527.49|9527.49|9528.43|9528.43|9527.46|9527.46|0
1655287610000|2022-06-15 10:06:50|9527.12|9527.12|9526.43|9526.43|9527.12|9527.12|9526.43|9526.43|0
1655287620000|2022-06-15 10:07:00|9526.31|9526.31|9525.73|9525.73|9526.31|9526.31|9525.46|9525.46|0
1655287630000|2022-06-15 10:07:10|9526.61|9526.61|9525.85|9525.85|9526.61|9526.61|9525.85|9525.85|0
1655287640000|2022-06-15 10:07:20|9525.4|9525.4|9525.4|9525.4|9525.4|9525.4|9525.4|9525.4|0
1655287650000|2022-06-15 10:07:30|9525.62|9525.62|9525.23|9525.23|9525.62|9525.62|9525.23|9525.23|0
1655287660000|2022-06-15 10:07:40|9525.58|9525.58|9525.99|9525.99|9525.99|9525.99|9525.58|9525.58|0
1655287690000|2022-06-15 10:08:10|9526.14|9526.14|9525.84|9525.84|9526.14|9526.14|9525.84|9525.84|0
1655287700000|2022-06-15 10:08:20|9525.66|9525.66|9525.66|9525.66|9525.66|9525.66|9525.66|9525.66|0
1655287710000|2022-06-15 10:08:30|9525.49|9525.49|9525.49|9525.49|9525.49|9525.49|9525.49|9525.49|0
1655287720000|2022-06-15 10:08:40|9525.66|9525.66|9525.66|9525.66|9525.66|9525.66|9525.66|9525.66|0
1655287740000|2022-06-15 10:09:00|9525.41|9525.41|9525.41|9525.41|9525.41|9525.41|9525.41|9525.41|0
1655287760000|2022-06-15 10:09:20|9525.78|9525.78|9525.78|9525.78|9525.78|9525.78|9525.78|9525.78|0
1655287780000|2022-06-15 10:09:40|9525.46|9525.46|9525.46|9525.46|9525.46|9525.46|9525.46|9525.46|0
1655287800000|2022-06-15 10:10:00|9525.69|9525.69|9525.69|9525.69|9525.69|9525.69|9525.69|9525.69|0
1655287840000|2022-06-15 10:10:40|9525.54|9525.54|9525.54|9525.54|9525.54|9525.54|9525.54|9525.54|0
1655287850000|2022-06-15 10:10:50|9527.27|9527.27|9527.77|9527.77|9527.77|9527.77|9526.91|9526.91|0
1655287860000|2022-06-15 10:11:00|9527.34|9527.34|9527.17|9527.17|9527.34|9527.34|9527.17|9527.17|0
1655287880000|2022-06-15 10:11:20|9526.74|9526.74|9526.74|9526.74|9526.74|9526.74|9526.74|9526.74|0
1655287900000|2022-06-15 10:11:40|9526.52|9526.52|9526.87|9526.87|9526.87|9526.87|9525.99|9525.99|0
1655287910000|2022-06-15 10:11:50|9526.7|9526.7|9526.84|9526.84|9526.84|9526.84|9526.7|9526.7|0
1655287930000|2022-06-15 10:12:10|9526.91|9526.91|9526.91|9526.91|9526.91|9526.91|9526.91|9526.91|0
1655287940000|2022-06-15 10:12:20|9526.76|9526.76|9528.37|9528.37|9528.37|9528.37|9526.76|9526.76|0
1655287960000|2022-06-15 10:12:40|9530.12|9530.12|9530.12|9530.12|9530.12|9530.12|9530.12|9530.12|0
1655287980000|2022-06-15 10:13:00|9529.7|9529.7|9529.7|9529.7|9529.7|9529.7|9529.7|9529.7|0
1655287990000|2022-06-15 10:13:10|9530.67|9530.67|9530.67|9530.67|9530.67|9530.67|9530.67|9530.67|0
1655288050000|2022-06-15 10:14:10|9530.45|9530.45|9530.33|9530.33|9530.45|9530.45|9530.13|9530.13|0
1655288060000|2022-06-15 10:14:20|9530.68|9530.68|9530.5|9530.5|9530.68|9530.68|9530.5|9530.5|0
1655288080000|2022-06-15 10:14:40|9530.02|9530.02|9530.02|9530.02|9530.02|9530.02|9530.02|9530.02|0
1655288090000|2022-06-15 10:14:50|9529.66|9529.66|9529.66|9529.66|9529.66|9529.66|9529.66|9529.66|0
1655288100000|2022-06-15 10:15:00|9529.9|9529.9|9531.23|9531.23|9531.23|9531.23|9529.9|9529.9|0
1655288110000|2022-06-15 10:15:10|9531.41|9531.41|9532.39|9532.39|9532.54|9532.54|9531.41|9531.41|0
1655288120000|2022-06-15 10:15:20|9532.48|9532.48|9535.96|9535.96|9536.61|9536.61|9531.62|9531.62|0
1655288130000|2022-06-15 10:15:30|9535.52|9535.52|9535.17|9535.17|9535.95|9535.95|9535.08|9535.08|0
1655288150000|2022-06-15 10:15:50|9534.99|9534.99|9535|9535|9535.08|9535.08|9534.99|9534.99|0
1655288160000|2022-06-15 10:16:00|9535.42|9535.42|9534.93|9534.93|9535.42|9535.42|9534.93|9534.93|0
1655288190000|2022-06-15 10:16:30|9535.16|9535.16|9535.61|9535.61|9535.61|9535.61|9535.16|9535.16|0
1655288210000|2022-06-15 10:16:50|9536.27|9536.27|9536.27|9536.27|9536.27|9536.27|9536.27|9536.27|0
1655288220000|2022-06-15 10:17:00|9536.71|9536.71|9536.71|9536.71|9536.71|9536.71|9536.71|9536.71|0
1655288230000|2022-06-15 10:17:10|9536.48|9536.48|9536.7|9536.7|9536.7|9536.7|9536.48|9536.48|0
1655288250000|2022-06-15 10:17:30|9537.23|9537.23|9537.23|9537.23|9537.23|9537.23|9537.23|9537.23|0
1655288260000|2022-06-15 10:17:40|9537.01|9537.01|9537.01|9537.01|9537.01|9537.01|9537.01|9537.01|0
1655288270000|2022-06-15 10:17:50|9537.18|9537.18|9537|9537|9537.18|9537.18|9537|9537|0
1655288280000|2022-06-15 10:18:00|9536.68|9536.68|9536.68|9536.68|9536.68|9536.68|9536.68|9536.68|0
1655288300000|2022-06-15 10:18:20|9536.83|9536.83|9536.83|9536.83|9536.83|9536.83|9536.83|9536.83|0
1655288310000|2022-06-15 10:18:30|9536.65|9536.65|9536.35|9536.35|9536.65|9536.65|9536.12|9536.12|0
1655288320000|2022-06-15 10:18:40|9536.52|9536.52|9536.52|9536.52|9536.52|9536.52|9536.52|9536.52|0
1655288330000|2022-06-15 10:18:50|9536.45|9536.45|9536.61|9536.61|9536.98|9536.98|9536.45|9536.45|0
1655288340000|2022-06-15 10:19:00|9536.39|9536.39|9536.93|9536.93|9537.17|9537.17|9536.39|9536.39|0
1655288360000|2022-06-15 10:19:20|9537.06|9537.06|9537.06|9537.06|9537.06|9537.06|9537.06|9537.06|0
1655288370000|2022-06-15 10:19:30|9536.93|9536.93|9536.65|9536.65|9536.93|9536.93|9536.65|9536.65|0
1655288390000|2022-06-15 10:19:50|9537.26|9537.26|9537.3|9537.3|9537.51|9537.51|9536.9|9536.9|0
1655288400000|2022-06-15 10:20:00|9536.79|9536.79|9535.2|9535.2|9536.79|9536.79|9535.2|9535.2|0
1655288410000|2022-06-15 10:20:10|9534.97|9534.97|9534.97|9534.97|9534.97|9534.97|9534.97|9534.97|0
1655288430000|2022-06-15 10:20:30|9535.1|9535.1|9535.23|9535.23|9535.23|9535.23|9535.1|9535.1|0
1655288450000|2022-06-15 10:20:50|9535.68|9535.68|9535.68|9535.68|9535.68|9535.68|9535.68|9535.68|0
1655288460000|2022-06-15 10:21:00|9534.81|9534.81|9532.63|9532.63|9534.81|9534.81|9532.63|9532.63|0
1655288490000|2022-06-15 10:21:30|9531.94|9531.94|9532.82|9532.82|9532.82|9532.82|9531.94|9531.94|0
1655288500000|2022-06-15 10:21:40|9532.6|9532.6|9532.6|9532.6|9532.6|9532.6|9532.6|9532.6|0
1655288520000|2022-06-15 10:22:00|9531.03|9531.03|9531.03|9531.03|9531.03|9531.03|9531.03|9531.03|0
1655288550000|2022-06-15 10:22:30|9530.95|9530.95|9530.86|9530.86|9530.95|9530.95|9530.86|9530.86|0
1655288560000|2022-06-15 10:22:40|9530.78|9530.78|9530.78|9530.78|9530.78|9530.78|9530.78|9530.78|0
1655288590000|2022-06-15 10:23:10|9530.55|9530.55|9530.55|9530.55|9530.55|9530.55|9530.55|9530.55|0
1655288600000|2022-06-15 10:23:20|9531.08|9531.08|9531.08|9531.08|9531.08|9531.08|9531.08|9531.08|0
1655288620000|2022-06-15 10:23:40|9529.52|9529.52|9529.52|9529.52|9529.52|9529.52|9529.52|9529.52|0
1655288630000|2022-06-15 10:23:50|9529.74|9529.74|9528.42|9528.42|9529.74|9529.74|9528.42|9528.42|0
1655288650000|2022-06-15 10:24:10|9528.75|9528.75|9528.75|9528.75|9528.75|9528.75|9528.75|9528.75|0
1655288680000|2022-06-15 10:24:40|9529.2|9529.2|9528.98|9528.98|9529.2|9529.2|9528.98|9528.98|0
1655288690000|2022-06-15 10:24:50|9529.07|9529.07|9528.85|9528.85|9529.07|9529.07|9528.85|9528.85|0
1655288700000|2022-06-15 10:25:00|9530.22|9530.22|9530.38|9530.38|9530.38|9530.38|9530.22|9530.22|0
1655288740000|2022-06-15 10:25:40|9530.03|9530.03|9528.28|9528.28|9530.03|9530.03|9528.28|9528.28|0
1655288750000|2022-06-15 10:25:50|9528.63|9528.63|9528.54|9528.54|9528.63|9528.63|9528.54|9528.54|0
1655288760000|2022-06-15 10:26:00|9528.17|9528.17|9529.3|9529.3|9529.3|9529.3|9528.17|9528.17|0
1655288770000|2022-06-15 10:26:10|9529.16|9529.16|9529.02|9529.02|9529.16|9529.16|9529.02|9529.02|0
1655288780000|2022-06-15 10:26:20|9529.09|9529.09|9529.27|9529.27|9529.27|9529.27|9529.09|9529.09|0
1655288800000|2022-06-15 10:26:40|9529.49|9529.49|9529.49|9529.49|9529.49|9529.49|9529.49|9529.49|0
1655288830000|2022-06-15 10:27:10|9529.86|9529.86|9529.74|9529.74|9529.86|9529.86|9529.64|9529.64|0
1655288840000|2022-06-15 10:27:20|9529.97|9529.97|9529.74|9529.74|9529.97|9529.97|9529.74|9529.74|0
1655288850000|2022-06-15 10:27:30|9529.32|9529.32|9529.52|9529.52|9529.52|9529.52|9529.32|9529.32|0
1655288890000|2022-06-15 10:28:10|9529.84|9529.84|9529.84|9529.84|9529.84|9529.84|9529.84|9529.84|0
1655288900000|2022-06-15 10:28:20|9530.63|9530.63|9530.63|9530.63|9530.63|9530.63|9530.63|9530.63|0
1655288920000|2022-06-15 10:28:40|9530.85|9530.85|9530.85|9530.85|9530.85|9530.85|9530.85|9530.85|0
1655288930000|2022-06-15 10:28:50|9530.22|9530.22|9530.04|9530.04|9530.22|9530.22|9530.04|9530.04|0
1655288940000|2022-06-15 10:29:00|9530.33|9530.33|9528.77|9528.77|9530.33|9530.33|9528.52|9528.52|0
1655288960000|2022-06-15 10:29:20|9528.96|9528.96|9528.96|9528.96|9528.96|9528.96|9528.96|9528.96|0
1655288980000|2022-06-15 10:29:40|9529.09|9529.09|9529.09|9529.09|9529.09|9529.09|9529.09|9529.09|0
1655288990000|2022-06-15 10:29:50|9528.87|9528.87|9528.33|9528.33|9528.87|9528.87|9528.33|9528.33|0
1655289010000|2022-06-15 10:30:10|9528.23|9528.23|9528.61|9528.61|9528.61|9528.61|9528.23|9528.23|0
1655289020000|2022-06-15 10:30:20|9528.56|9528.56|9528.56|9528.56|9528.56|9528.56|9528.56|9528.56|0
1655289040000|2022-06-15 10:30:40|9528.75|9528.75|9528.75|9528.75|9528.75|9528.75|9528.75|9528.75|0
1655289050000|2022-06-15 10:30:50|9528.87|9528.87|9528.79|9528.79|9528.87|9528.87|9528.79|9528.79|0
1655289060000|2022-06-15 10:31:00|9529.01|9529.01|9529.17|9529.17|9529.44|9529.44|9529.01|9529.01|0
1655289070000|2022-06-15 10:31:10|9528.87|9528.87|9528.87|9528.87|9528.87|9528.87|9528.87|9528.87|0
1655289080000|2022-06-15 10:31:20|9528.73|9528.73|9530.1|9530.1|9530.1|9530.1|9528.73|9528.73|0
1655289090000|2022-06-15 10:31:30|9529.95|9529.95|9531.51|9531.51|9531.51|9531.51|9529.95|9529.95|0
1655289100000|2022-06-15 10:31:40|9532.21|9532.21|9532.53|9532.53|9532.53|9532.53|9532.21|9532.21|0
1655289110000|2022-06-15 10:31:50|9532.25|9532.25|9532.46|9532.46|9532.76|9532.76|9532.25|9532.25|0
1655289130000|2022-06-15 10:32:10|9532.01|9532.01|9532.29|9532.29|9532.29|9532.29|9532.01|9532.01|0
1655289140000|2022-06-15 10:32:20|9532.52|9532.52|9532.52|9532.52|9532.52|9532.52|9532.52|9532.52|0
1655289150000|2022-06-15 10:32:30|9533.25|9533.25|9533.25|9533.25|9533.25|9533.25|9533.25|9533.25|0
1655289160000|2022-06-15 10:32:40|9532.82|9532.82|9532.82|9532.82|9532.82|9532.82|9532.82|9532.82|0
1655289170000|2022-06-15 10:32:50|9533.05|9533.05|9532.52|9532.52|9533.05|9533.05|9532.52|9532.52|0
1655289210000|2022-06-15 10:33:30|9532.14|9532.14|9532.09|9532.09|9532.24|9532.24|9532.09|9532.09|0
1655289260000|2022-06-15 10:34:20|9532.44|9532.44|9532.62|9532.62|9532.97|9532.97|9532.44|9532.44|0
1655289280000|2022-06-15 10:34:40|9532.84|9532.84|9532.94|9532.94|9532.94|9532.94|9532.65|9532.65|0
1655289290000|2022-06-15 10:34:50|9532.15|9532.15|9530.99|9530.99|9532.15|9532.15|9530.99|9530.99|0
1655289300000|2022-06-15 10:35:00|9529.68|9529.68|9528.1|9528.1|9529.68|9529.68|9528.1|9528.1|0
1655289310000|2022-06-15 10:35:10|9527.87|9527.87|9527.87|9527.87|9527.87|9527.87|9527.87|9527.87|0
1655289320000|2022-06-15 10:35:20|9528.05|9528.05|9528.05|9528.05|9528.05|9528.05|9528.05|9528.05|0
1655289330000|2022-06-15 10:35:30|9528.28|9528.28|9528.62|9528.62|9528.62|9528.62|9528.04|9528.04|0
1655289340000|2022-06-15 10:35:40|9528.4|9528.4|9528.4|9528.4|9528.4|9528.4|9528.4|9528.4|0
1655289350000|2022-06-15 10:35:50|9528.17|9528.17|9527.09|9527.09|9528.17|9528.17|9527.09|9527.09|0
1655289380000|2022-06-15 10:36:20|9527.31|9527.31|9527.31|9527.31|9527.31|9527.31|9527.31|9527.31|0
1655289410000|2022-06-15 10:36:50|9527.41|9527.41|9527.41|9527.41|9527.41|9527.41|9527.41|9527.41|0
1655289420000|2022-06-15 10:37:00|9527.19|9527.19|9527.19|9527.19|9527.19|9527.19|9527.19|9527.19|0
1655289430000|2022-06-15 10:37:10|9527.09|9527.09|9526.86|9526.86|9527.09|9527.09|9526.86|9526.86|0
1655289440000|2022-06-15 10:37:20|9528.17|9528.17|9528.17|9528.17|9528.17|9528.17|9528.17|9528.17|0
1655289460000|2022-06-15 10:37:40|9528.01|9528.01|9528.01|9528.01|9528.01|9528.01|9528.01|9528.01|0
1655289470000|2022-06-15 10:37:50|9528.24|9528.24|9528.24|9528.24|9528.24|9528.24|9528.24|9528.24|0
1655289480000|2022-06-15 10:38:00|9528.46|9528.46|9528.46|9528.46|9528.46|9528.46|9528.46|9528.46|0
1655289490000|2022-06-15 10:38:10|9528.74|9528.74|9528.71|9528.71|9528.93|9528.93|9528.71|9528.71|0
1655289500000|2022-06-15 10:38:20|9528.57|9528.57|9528.57|9528.57|9528.57|9528.57|9528.57|9528.57|0
1655289520000|2022-06-15 10:38:40|9528.66|9528.66|9528.74|9528.74|9528.74|9528.74|9528.66|9528.66|0
1655289530000|2022-06-15 10:38:50|9528.99|9528.99|9528.94|9528.94|9528.99|9528.99|9528.94|9528.94|0
1655289540000|2022-06-15 10:39:00|9528.59|9528.59|9528.59|9528.59|9528.59|9528.59|9528.59|9528.59|0
1655289550000|2022-06-15 10:39:10|9528.19|9528.19|9528.39|9528.39|9528.39|9528.39|9527.96|9527.96|0
1655289560000|2022-06-15 10:39:20|9529.07|9529.07|9529.07|9529.07|9529.07|9529.07|9529.07|9529.07|0
1655289570000|2022-06-15 10:39:30|9528.62|9528.62|9528.62|9528.62|9528.62|9528.62|9528.62|9528.62|0
1655289580000|2022-06-15 10:39:40|9528.39|9528.39|9528.39|9528.39|9528.39|9528.39|9528.39|9528.39|0
1655289590000|2022-06-15 10:39:50|9528.62|9528.62|9528.62|9528.62|9528.62|9528.62|9528.62|9528.62|0
1655289600000|2022-06-15 10:40:00|9528.24|9528.24|9528.24|9528.24|9528.24|9528.24|9528.24|9528.24|0
1655289630000|2022-06-15 10:40:30|9527.81|9527.81|9527.81|9527.81|9527.81|9527.81|9527.81|9527.81|0
1655289640000|2022-06-15 10:40:40|9528.24|9528.24|9528.24|9528.24|9528.24|9528.24|9528.24|9528.24|0
1655289660000|2022-06-15 10:41:00|9528.34|9528.34|9528.29|9528.29|9528.34|9528.34|9528.29|9528.29|0
1655289670000|2022-06-15 10:41:10|9528.34|9528.34|9528.54|9528.54|9528.54|9528.54|9528.34|9528.34|0
1655289680000|2022-06-15 10:41:20|9529.22|9529.22|9529.22|9529.22|9529.22|9529.22|9529.22|9529.22|0
1655289700000|2022-06-15 10:41:40|9529.14|9529.14|9529.14|9529.14|9529.14|9529.14|9529.14|9529.14|0
1655289710000|2022-06-15 10:41:50|9529.49|9529.49|9529.87|9529.87|9529.87|9529.87|9529.49|9529.49|0
1655289720000|2022-06-15 10:42:00|9530.11|9530.11|9530.26|9530.26|9530.26|9530.26|9530.11|9530.11|0
1655289730000|2022-06-15 10:42:10|9530.72|9530.72|9530.72|9530.72|9530.72|9530.72|9530.72|9530.72|0
1655289750000|2022-06-15 10:42:30|9530.62|9530.62|9530.45|9530.45|9530.62|9530.62|9530.45|9530.45|0
1655289760000|2022-06-15 10:42:40|9529.77|9529.77|9530|9530|9530|9530|9529.77|9529.77|0
1655289770000|2022-06-15 10:42:50|9530.22|9530.22|9530.22|9530.22|9530.22|9530.22|9530.22|9530.22|0
1655289800000|2022-06-15 10:43:20|9530.66|9530.66|9530.66|9530.66|9530.66|9530.66|9530.66|9530.66|0
1655289810000|2022-06-15 10:43:30|9531.09|9531.09|9530.87|9530.87|9531.09|9531.09|9530.87|9530.87|0
1655289820000|2022-06-15 10:43:40|9531.03|9531.03|9531.03|9531.03|9531.03|9531.03|9531.03|9531.03|0
1655289830000|2022-06-15 10:43:50|9531.26|9531.26|9531.16|9531.16|9531.26|9531.26|9531.16|9531.16|0
1655289840000|2022-06-15 10:44:00|9531.38|9531.38|9531.16|9531.16|9531.38|9531.38|9531.16|9531.16|0
1655289850000|2022-06-15 10:44:10|9531.38|9531.38|9531.38|9531.38|9531.38|9531.38|9531.38|9531.38|0
1655289880000|2022-06-15 10:44:40|9531.73|9531.73|9531.55|9531.55|9531.73|9531.73|9531.55|9531.55|0
1655289900000|2022-06-15 10:45:00|9531.12|9531.12|9531.12|9531.12|9531.12|9531.12|9531.12|9531.12|0
1655289930000|2022-06-15 10:45:30|9530.76|9530.76|9530.64|9530.64|9530.76|9530.76|9530.64|9530.64|0
1655289950000|2022-06-15 10:45:50|9530.18|9530.18|9529.18|9529.18|9530.18|9530.18|9529.18|9529.18|0
1655289960000|2022-06-15 10:46:00|9528.4|9528.4|9528.4|9528.4|9528.4|9528.4|9527.95|9527.95|0
1655289980000|2022-06-15 10:46:20|9528.18|9528.18|9526.87|9526.87|9528.18|9528.18|9526.87|9526.87|0
1655289990000|2022-06-15 10:46:30|9526.79|9526.79|9526.79|9526.79|9526.79|9526.79|9526.79|9526.79|0
1655290000000|2022-06-15 10:46:40|9526.42|9526.42|9526.07|9526.07|9526.42|9526.42|9525.84|9525.84|0
1655290010000|2022-06-15 10:46:50|9526.29|9526.29|9526.29|9526.29|9526.29|9526.29|9526.29|9526.29|0
1655290020000|2022-06-15 10:47:00|9526.66|9526.66|9525.88|9525.88|9526.66|9526.66|9525.88|9525.88|0
1655290030000|2022-06-15 10:47:10|9525.75|9525.75|9525.66|9525.66|9525.75|9525.75|9525.66|9525.66|0
1655290040000|2022-06-15 10:47:20|9525.52|9525.52|9525.59|9525.59|9525.59|9525.59|9525.52|9525.52|0
1655290050000|2022-06-15 10:47:30|9525.13|9525.13|9525.13|9525.13|9525.13|9525.13|9525.13|9525.13|0
1655290070000|2022-06-15 10:47:50|9526.28|9526.28|9526.28|9526.28|9526.28|9526.28|9526.28|9526.28|0
1655290080000|2022-06-15 10:48:00|9526.74|9526.74|9526.92|9526.92|9527.18|9527.18|9526.74|9526.74|0
1655290120000|2022-06-15 10:48:40|9526.99|9526.99|9526.99|9526.99|9526.99|9526.99|9526.99|9526.99|0
1655290130000|2022-06-15 10:48:50|9527.18|9527.18|9527.77|9527.77|9527.77|9527.77|9527.18|9527.18|0
1655290140000|2022-06-15 10:49:00|9529.33|9529.33|9530.48|9530.48|9530.83|9530.83|9529.33|9529.33|0
1655290150000|2022-06-15 10:49:10|9530.7|9530.7|9530.94|9530.94|9530.94|9530.94|9530.7|9530.7|0
1655290170000|2022-06-15 10:49:30|9531.16|9531.16|9531.16|9531.16|9531.16|9531.16|9531.16|9531.16|0
1655290180000|2022-06-15 10:49:40|9530.38|9530.38|9530.38|9530.38|9530.38|9530.38|9530.38|9530.38|0
1655290190000|2022-06-15 10:49:50|9530.2|9530.2|9530.2|9530.2|9530.2|9530.2|9530.2|9530.2|0
1655290200000|2022-06-15 10:50:00|9529.98|9529.98|9529.98|9529.98|9529.98|9529.98|9529.98|9529.98|0
1655290210000|2022-06-15 10:50:10|9530.07|9530.07|9530.07|9530.07|9530.07|9530.07|9530.07|9530.07|0
1655290220000|2022-06-15 10:50:20|9529.85|9529.85|9529.62|9529.62|9529.85|9529.85|9529.62|9529.62|0
1655290230000|2022-06-15 10:50:30|9530.07|9530.07|9530.07|9530.07|9530.07|9530.07|9530.07|9530.07|0
1655290250000|2022-06-15 10:50:50|9530.29|9530.29|9531.53|9531.53|9531.53|9531.53|9530.29|9530.29|0
1655290260000|2022-06-15 10:51:00|9531.76|9531.76|9531.84|9531.84|9531.84|9531.84|9531.76|9531.76|0
1655290270000|2022-06-15 10:51:10|9531.99|9531.99|9531.99|9531.99|9531.99|9531.99|9531.99|9531.99|0
1655290290000|2022-06-15 10:51:30|9531.32|9531.32|9531.32|9531.32|9531.32|9531.32|9531.32|9531.32|0
1655290310000|2022-06-15 10:51:50|9531.17|9531.17|9531.17|9531.17|9531.17|9531.17|9531.17|9531.17|0
1655290370000|2022-06-15 10:52:50|9531.45|9531.45|9531.45|9531.45|9531.45|9531.45|9531.45|9531.45|0
1655290380000|2022-06-15 10:53:00|9531.17|9531.17|9530.74|9530.74|9531.17|9531.17|9530.74|9530.74|0
1655290390000|2022-06-15 10:53:10|9531.44|9531.44|9531.32|9531.32|9531.44|9531.44|9531.32|9531.32|0
1655290400000|2022-06-15 10:53:20|9530.97|9530.97|9530.97|9530.97|9530.97|9530.97|9530.97|9530.97|0
1655290420000|2022-06-15 10:53:40|9531.42|9531.42|9530.76|9530.76|9531.42|9531.42|9530.76|9530.76|0
1655290430000|2022-06-15 10:53:50|9530.53|9530.53|9530.53|9530.53|9530.76|9530.76|9530.53|9530.53|0
1655290440000|2022-06-15 10:54:00|9530.44|9530.44|9530.56|9530.56|9530.89|9530.89|9530.44|9530.44|0
1655290450000|2022-06-15 10:54:10|9530.85|9530.85|9530.85|9530.85|9530.85|9530.85|9530.85|9530.85|0
1655290460000|2022-06-15 10:54:20|9530.49|9530.49|9529.91|9529.91|9530.49|9530.49|9529.91|9529.91|0
1655290470000|2022-06-15 10:54:30|9530.09|9530.09|9528.15|9528.15|9530.26|9530.26|9528.15|9528.15|0
1655290480000|2022-06-15 10:54:40|9527.72|9527.72|9525.37|9525.37|9527.72|9527.72|9525.37|9525.37|0
1655290500000|2022-06-15 10:55:00|9525.47|9525.47|9525.47|9525.47|9525.47|9525.47|9525.47|9525.47|0
1655290520000|2022-06-15 10:55:20|9525.1|9525.1|9525.52|9525.52|9525.52|9525.52|9525.1|9525.1|0
1655290530000|2022-06-15 10:55:30|9525.88|9525.88|9525.79|9525.79|9525.88|9525.88|9525.44|9525.44|0
1655290540000|2022-06-15 10:55:40|9525.46|9525.46|9525.14|9525.14|9525.46|9525.46|9525.14|9525.14|0
1655290550000|2022-06-15 10:55:50|9524.96|9524.96|9524.96|9524.96|9524.96|9524.96|9524.96|9524.96|0
1655290560000|2022-06-15 10:56:00|9524.86|9524.86|9524.32|9524.32|9524.86|9524.86|9524.32|9524.32|0
1655290570000|2022-06-15 10:56:10|9524.23|9524.23|9524.23|9524.23|9524.23|9524.23|9524.23|9524.23|0
1655290590000|2022-06-15 10:56:30|9524.32|9524.32|9524.32|9524.32|9524.32|9524.32|9524.32|9524.32|0
1655290600000|2022-06-15 10:56:40|9523.88|9523.88|9523.32|9523.32|9523.88|9523.88|9523.32|9523.32|0
1655290620000|2022-06-15 10:57:00|9523.18|9523.18|9523.18|9523.18|9523.18|9523.18|9523.18|9523.18|0
1655290630000|2022-06-15 10:57:10|9523.03|9523.03|9523.03|9523.03|9523.03|9523.03|9523.03|9523.03|0
1655290640000|2022-06-15 10:57:20|9522.88|9522.88|9522.78|9522.78|9522.88|9522.88|9522.58|9522.58|0
1655290650000|2022-06-15 10:57:30|9522.29|9522.29|9522.59|9522.59|9522.59|9522.59|9522.29|9522.29|0
1655290670000|2022-06-15 10:57:50|9522.26|9522.26|9522.26|9522.26|9522.26|9522.26|9522.26|9522.26|0
1655290680000|2022-06-15 10:58:00|9522.42|9522.42|9522.42|9522.42|9522.42|9522.42|9522.42|9522.42|0
1655290700000|2022-06-15 10:58:20|9522.87|9522.87|9522.87|9522.87|9522.87|9522.87|9522.87|9522.87|0
1655290710000|2022-06-15 10:58:30|9522.44|9522.44|9522.23|9522.23|9522.44|9522.44|9522.23|9522.23|0
1655290740000|2022-06-15 10:59:00|9522.01|9522.01|9522.71|9522.71|9522.71|9522.71|9522.01|9522.01|0
1655290750000|2022-06-15 10:59:10|9522.18|9522.18|9521.79|9521.79|9522.18|9522.18|9521.79|9521.79|0
1655290780000|2022-06-15 10:59:40|9521.54|9521.54|9519.97|9519.97|9521.54|9521.54|9519.97|9519.97|0
1655290790000|2022-06-15 10:59:50|9519.8|9519.8|9519.8|9519.8|9519.8|9519.8|9519.8|9519.8|0
1655290800000|2022-06-15 11:00:00|9519.86|9519.86|9518.34|9518.34|9521.42|9521.42|9518.34|9518.34|0
1655290810000|2022-06-15 11:00:10|9518.06|9518.06|9518.24|9518.24|9518.24|9518.24|9518.06|9518.06|0
1655290820000|2022-06-15 11:00:20|9518.02|9518.02|9517.77|9517.77|9518.02|9518.02|9517.77|9517.77|0
1655290830000|2022-06-15 11:00:30|9518.13|9518.13|9518.13|9518.13|9518.13|9518.13|9518.13|9518.13|0
1655290840000|2022-06-15 11:00:40|9517.95|9517.95|9517.72|9517.72|9518.14|9518.14|9517.72|9517.72|0
1655290850000|2022-06-15 11:00:50|9517.85|9517.85|9517.11|9517.11|9517.85|9517.85|9517.11|9517.11|0
1655290880000|2022-06-15 11:01:20|9517.02|9517.02|9516.78|9516.78|9517.02|9517.02|9516.78|9516.78|0
1655290900000|2022-06-15 11:01:40|9516.42|9516.42|9516.42|9516.42|9516.42|9516.42|9516.42|9516.42|0
1655290910000|2022-06-15 11:01:50|9516.24|9516.24|9516.24|9516.24|9516.24|9516.24|9516.24|9516.24|0
1655290920000|2022-06-15 11:02:00|9515.79|9515.79|9514.56|9514.56|9515.79|9515.79|9514.12|9514.12|0
1655290930000|2022-06-15 11:02:10|9513.94|9513.94|9512.66|9512.66|9513.94|9513.94|9512.66|9512.66|0
1655290950000|2022-06-15 11:02:30|9512.28|9512.28|9512.66|9512.66|9512.66|9512.66|9512.28|9512.28|0
1655290960000|2022-06-15 11:02:40|9512.84|9512.84|9512.93|9512.93|9512.93|9512.93|9512.84|9512.84|0
1655290980000|2022-06-15 11:03:00|9512.48|9512.48|9511.81|9511.81|9512.48|9512.48|9511.81|9511.81|0
1655291000000|2022-06-15 11:03:20|9512.59|9512.59|9512.59|9512.59|9512.59|9512.59|9512.59|9512.59|0
1655291010000|2022-06-15 11:03:30|9511.6|9511.6|9512.71|9512.71|9512.71|9512.71|9511.6|9511.6|0
1655291020000|2022-06-15 11:03:40|9512.47|9512.47|9512.31|9512.31|9512.47|9512.47|9512.31|9512.31|0
1655291030000|2022-06-15 11:03:50|9511.34|9511.34|9510.96|9510.96|9511.34|9511.34|9510.92|9510.92|0
1655291040000|2022-06-15 11:04:00|9510.8|9510.8|9510.8|9510.8|9510.8|9510.8|9510.8|9510.8|0
1655291050000|2022-06-15 11:04:10|9510.63|9510.63|9510.63|9510.63|9510.63|9510.63|9510.63|9510.63|0
1655291070000|2022-06-15 11:04:30|9510.4|9510.4|9510.17|9510.17|9510.4|9510.4|9509.95|9509.95|0
1655291080000|2022-06-15 11:04:40|9510.01|9510.01|9508.19|9508.19|9510.01|9510.01|9508.19|9508.19|0
1655291090000|2022-06-15 11:04:50|9507.98|9507.98|9506.68|9506.68|9508.05|9508.05|9506.39|9506.39|0
1655291100000|2022-06-15 11:05:00|9506.75|9506.75|9504.27|9504.27|9506.95|9506.95|9504.27|9504.27|0
1655291110000|2022-06-15 11:05:10|9504.18|9504.18|9503.28|9503.28|9504.18|9504.18|9503.28|9503.28|0
1655291120000|2022-06-15 11:05:20|9502.78|9502.78|9500.86|9500.86|9502.78|9502.78|9500.86|9500.86|0
1655291130000|2022-06-15 11:05:30|9499.29|9499.29|9499.29|9499.29|9499.29|9499.29|9499.29|9499.29|0
1655291140000|2022-06-15 11:05:40|9499.2|9499.2|9499.73|9499.73|9499.95|9499.95|9499.2|9499.2|0
1655291150000|2022-06-15 11:05:50|9499.64|9499.64|9499.64|9499.64|9499.64|9499.64|9499.64|9499.64|0
1655291160000|2022-06-15 11:06:00|9499.5|9499.5|9499.51|9499.51|9499.64|9499.64|9499.34|9499.34|0
1655291180000|2022-06-15 11:06:20|9499.08|9499.08|9500.64|9500.64|9500.64|9500.64|9499.08|9499.08|0
1655291190000|2022-06-15 11:06:30|9501.33|9501.33|9501.33|9501.33|9501.33|9501.33|9501.33|9501.33|0
1655291200000|2022-06-15 11:06:40|9501.55|9501.55|9501.65|9501.65|9501.65|9501.65|9501.55|9501.55|0
1655291210000|2022-06-15 11:06:50|9501.46|9501.46|9501.84|9501.84|9501.84|9501.84|9501.46|9501.46|0
1655291220000|2022-06-15 11:07:00|9501.98|9501.98|9501.98|9501.98|9501.98|9501.98|9501.98|9501.98|0
1655291230000|2022-06-15 11:07:10|9502.43|9502.43|9502.43|9502.43|9502.43|9502.43|9502.43|9502.43|0
1655291250000|2022-06-15 11:07:30|9502.88|9502.88|9503.33|9503.33|9503.33|9503.33|9502.88|9502.88|0
1655291260000|2022-06-15 11:07:40|9503.24|9503.24|9503.24|9503.24|9503.24|9503.24|9503.24|9503.24|0
1655291270000|2022-06-15 11:07:50|9503.39|9503.39|9504.04|9504.04|9504.04|9504.04|9503.39|9503.39|0
1655291280000|2022-06-15 11:08:00|9504.14|9504.14|9503.99|9503.99|9504.14|9504.14|9503.99|9503.99|0
1655291290000|2022-06-15 11:08:10|9504.31|9504.31|9504.31|9504.31|9504.31|9504.31|9504.31|9504.31|0
1655291310000|2022-06-15 11:08:30|9504.08|9504.08|9503.91|9503.91|9504.44|9504.44|9503.91|9503.91|0
1655291320000|2022-06-15 11:08:40|9503.69|9503.69|9503.69|9503.69|9503.69|9503.69|9503.69|9503.69|0
1655291330000|2022-06-15 11:08:50|9503.92|9503.92|9503.92|9503.92|9503.92|9503.92|9503.92|9503.92|0
1655291340000|2022-06-15 11:09:00|9503.44|9503.44|9503.79|9503.79|9503.79|9503.79|9503.44|9503.44|0
1655291350000|2022-06-15 11:09:10|9503.98|9503.98|9503.98|9503.98|9504.07|9504.07|9503.98|9503.98|0
1655291360000|2022-06-15 11:09:20|9503.75|9503.75|9503.53|9503.53|9503.75|9503.75|9503.53|9503.53|0
1655291370000|2022-06-15 11:09:30|9502.78|9502.78|9502.83|9502.83|9503.15|9503.15|9502.78|9502.78|0
1655291380000|2022-06-15 11:09:40|9503.05|9503.05|9503.97|9503.97|9503.97|9503.97|9503.05|9503.05|0
1655291390000|2022-06-15 11:09:50|9504.19|9504.19|9504.19|9504.19|9504.19|9504.19|9504.19|9504.19|0
1655291400000|2022-06-15 11:10:00|9504.12|9504.12|9503.42|9503.42|9504.12|9504.12|9503.42|9503.42|0
1655291410000|2022-06-15 11:10:10|9503.86|9503.86|9504.64|9504.64|9505.42|9505.42|9503.68|9503.68|0
1655291420000|2022-06-15 11:10:20|9504.48|9504.48|9504.32|9504.32|9504.48|9504.48|9504.32|9504.32|0
1655291440000|2022-06-15 11:10:40|9504.5|9504.5|9504.5|9504.5|9504.5|9504.5|9504.5|9504.5|0
1655291470000|2022-06-15 11:11:10|9504.75|9504.75|9504.75|9504.75|9504.75|9504.75|9504.75|9504.75|0
1655291480000|2022-06-15 11:11:20|9504.91|9504.91|9504.91|9504.91|9504.91|9504.91|9504.91|9504.91|0
1655291500000|2022-06-15 11:11:40|9505.13|9505.13|9505.13|9505.13|9505.13|9505.13|9505.13|9505.13|0
1655291510000|2022-06-15 11:11:50|9505.88|9505.88|9505.75|9505.75|9506.13|9506.13|9505.75|9505.75|0
1655291520000|2022-06-15 11:12:00|9506.5|9506.5|9508.02|9508.02|9508.02|9508.02|9506.5|9506.5|0
1655291530000|2022-06-15 11:12:10|9507.79|9507.79|9508.39|9508.39|9508.39|9508.39|9507.7|9507.7|0
1655291540000|2022-06-15 11:12:20|9508.48|9508.48|9508.07|9508.07|9508.48|9508.48|9508.07|9508.07|0
1655291550000|2022-06-15 11:12:30|9508.26|9508.26|9508.26|9508.26|9508.26|9508.26|9508.26|9508.26|0
1655291560000|2022-06-15 11:12:40|9508.33|9508.33|9507.8|9507.8|9508.58|9508.58|9507.8|9507.8|0
1655291570000|2022-06-15 11:12:50|9508.69|9508.69|9509.82|9509.82|9510.25|9510.25|9508.69|9508.69|0
1655291590000|2022-06-15 11:13:10|9509.6|9509.6|9509.6|9509.6|9509.6|9509.6|9509.6|9509.6|0
1655291600000|2022-06-15 11:13:20|9508.81|9508.81|9508.81|9508.81|9508.81|9508.81|9508.81|9508.81|0
1655291630000|2022-06-15 11:13:50|9508.46|9508.46|9508.46|9508.46|9508.46|9508.46|9508.46|9508.46|0
1655291650000|2022-06-15 11:14:10|9508.21|9508.21|9508.59|9508.59|9508.59|9508.59|9508.21|9508.21|0
1655291660000|2022-06-15 11:14:20|9508.75|9508.75|9508.75|9508.75|9508.75|9508.75|9508.75|9508.75|0
1655291670000|2022-06-15 11:14:30|9509.19|9509.19|9510.26|9510.26|9510.4|9510.4|9508.97|9508.97|0
1655291680000|2022-06-15 11:14:40|9510.19|9510.19|9510.33|9510.33|9510.4|9510.4|9510.19|9510.19|0
1655291690000|2022-06-15 11:14:50|9510.19|9510.19|9510.55|9510.55|9510.55|9510.55|9510.19|9510.19|0
1655291700000|2022-06-15 11:15:00|9511.24|9511.24|9511.06|9511.06|9511.24|9511.24|9511.06|9511.06|0
1655291710000|2022-06-15 11:15:10|9512.37|9512.37|9513.74|9513.74|9513.74|9513.74|9512.37|9512.37|0
1655291720000|2022-06-15 11:15:20|9514.04|9514.04|9514.04|9514.04|9514.04|9514.04|9514.04|9514.04|0
1655291730000|2022-06-15 11:15:30|9514.82|9514.82|9515.91|9515.91|9515.91|9515.91|9514.82|9514.82|0
1655291740000|2022-06-15 11:15:40|9516.59|9516.59|9516.59|9516.59|9516.59|9516.59|9516.59|9516.59|0
1655291760000|2022-06-15 11:16:00|9516.83|9516.83|9516.52|9516.52|9516.83|9516.83|9516.4|9516.4|0
1655291770000|2022-06-15 11:16:10|9516.09|9516.09|9516.22|9516.22|9516.22|9516.22|9516.09|9516.09|0
1655291800000|2022-06-15 11:16:40|9516.44|9516.44|9516.44|9516.44|9516.44|9516.44|9516.44|9516.44|0
1655291810000|2022-06-15 11:16:50|9516.67|9516.67|9517.13|9517.13|9517.25|9517.25|9516.67|9516.67|0
1655291820000|2022-06-15 11:17:00|9517.35|9517.35|9517.1|9517.1|9517.47|9517.47|9517.1|9517.1|0
1655291830000|2022-06-15 11:17:10|9517.01|9517.01|9517.01|9517.01|9517.01|9517.01|9517.01|9517.01|0
1655291840000|2022-06-15 11:17:20|9516.09|9516.09|9516.09|9516.09|9516.09|9516.09|9516.09|9516.09|0
1655291850000|2022-06-15 11:17:30|9515.84|9515.84|9515.84|9515.84|9515.84|9515.84|9515.84|9515.84|0
1655291860000|2022-06-15 11:17:40|9515.94|9515.94|9515.94|9515.94|9515.94|9515.94|9515.94|9515.94|0
1655291870000|2022-06-15 11:17:50|9515.49|9515.49|9515.49|9515.49|9515.49|9515.49|9515.49|9515.49|0
1655291880000|2022-06-15 11:18:00|9515.26|9515.26|9515.35|9515.35|9515.35|9515.35|9515.26|9515.26|0
1655291900000|2022-06-15 11:18:20|9515.64|9515.64|9515.05|9515.05|9515.64|9515.64|9515.05|9515.05|0
1655291910000|2022-06-15 11:18:30|9514.95|9514.95|9515.05|9515.05|9515.05|9515.05|9514.86|9514.86|0
1655291930000|2022-06-15 11:18:50|9515.25|9515.25|9515.25|9515.25|9515.25|9515.25|9515.25|9515.25|0
1655291950000|2022-06-15 11:19:10|9515.03|9515.03|9515.03|9515.03|9515.03|9515.03|9515.03|9515.03|0
1655291980000|2022-06-15 11:19:40|9515.48|9515.48|9515.03|9515.03|9515.48|9515.48|9515.03|9515.03|0
1655291990000|2022-06-15 11:19:50|9515.19|9515.19|9515.19|9515.19|9515.19|9515.19|9515.19|9515.19|0
1655292000000|2022-06-15 11:20:00|9515.62|9515.62|9515.79|9515.79|9515.79|9515.79|9515.62|9515.62|0
1655292010000|2022-06-15 11:20:10|9516.01|9516.01|9516.67|9516.67|9516.67|9516.67|9515.79|9515.79|0
1655292020000|2022-06-15 11:20:20|9516.96|9516.96|9517.21|9517.21|9517.21|9517.21|9516.96|9516.96|0
1655292030000|2022-06-15 11:20:30|9517.39|9517.39|9517.39|9517.39|9517.39|9517.39|9517.39|9517.39|0
1655292040000|2022-06-15 11:20:40|9516.74|9516.74|9516.57|9516.57|9516.74|9516.74|9516.21|9516.21|0
1655292050000|2022-06-15 11:20:50|9516.78|9516.78|9517.31|9517.31|9517.31|9517.31|9516.78|9516.78|0
1655292060000|2022-06-15 11:21:00|9517.12|9517.12|9517.8|9517.8|9517.8|9517.8|9517.12|9517.12|0
1655292070000|2022-06-15 11:21:10|9517.98|9517.98|9518.23|9518.23|9518.23|9518.23|9517.98|9517.98|0
1655292080000|2022-06-15 11:21:20|9518.14|9518.14|9518.14|9518.14|9518.14|9518.14|9518.14|9518.14|0
1655292100000|2022-06-15 11:21:40|9518.36|9518.36|9518.36|9518.36|9518.36|9518.36|9518.36|9518.36|0
1655292110000|2022-06-15 11:21:50|9518.55|9518.55|9518.87|9518.87|9518.87|9518.87|9518.55|9518.55|0
1655292140000|2022-06-15 11:22:20|9519.23|9519.23|9519.6|9519.6|9519.6|9519.6|9519.23|9519.23|0
1655292160000|2022-06-15 11:22:40|9519.16|9519.16|9519.03|9519.03|9519.16|9519.16|9518.94|9518.94|0
1655292170000|2022-06-15 11:22:50|9519.47|9519.47|9519.39|9519.39|9519.47|9519.47|9519.39|9519.39|0
1655292180000|2022-06-15 11:23:00|9518.61|9518.61|9517.46|9517.46|9518.61|9518.61|9517.46|9517.46|0
1655292190000|2022-06-15 11:23:10|9516.93|9516.93|9517.2|9517.2|9517.2|9517.2|9516.76|9516.76|0
1655292200000|2022-06-15 11:23:20|9517.42|9517.42|9517.07|9517.07|9517.73|9517.73|9517.07|9517.07|0
1655292210000|2022-06-15 11:23:30|9517.29|9517.29|9516.85|9516.85|9517.29|9517.29|9516.85|9516.85|0
1655292220000|2022-06-15 11:23:40|9517.01|9517.01|9517.01|9517.01|9517.01|9517.01|9517.01|9517.01|0
1655292230000|2022-06-15 11:23:50|9517.45|9517.45|9517.45|9517.45|9517.45|9517.45|9517.45|9517.45|0
1655292240000|2022-06-15 11:24:00|9517.54|9517.54|9517.9|9517.9|9517.9|9517.9|9517.54|9517.54|0
1655292260000|2022-06-15 11:24:20|9519.46|9519.46|9519.58|9519.58|9519.58|9519.58|9519.46|9519.46|0
1655292270000|2022-06-15 11:24:30|9519.79|9519.79|9520.57|9520.57|9520.57|9520.57|9519.79|9519.79|0
1655292280000|2022-06-15 11:24:40|9521.66|9521.66|9521.55|9521.55|9521.66|9521.66|9521.55|9521.55|0
1655292290000|2022-06-15 11:24:50|9521.78|9521.78|9521.78|9521.78|9521.78|9521.78|9521.78|9521.78|0
1655292320000|2022-06-15 11:25:20|9521.56|9521.56|9523.14|9523.14|9523.14|9523.14|9521.56|9521.56|0
1655292330000|2022-06-15 11:25:30|9523.36|9523.36|9523.36|9523.36|9523.36|9523.36|9523.36|9523.36|0
1655292340000|2022-06-15 11:25:40|9523.68|9523.68|9523.68|9523.68|9523.68|9523.68|9523.68|9523.68|0
1655292350000|2022-06-15 11:25:50|9524.46|9524.46|9525.2|9525.2|9525.2|9525.2|9524.46|9524.46|0
1655292360000|2022-06-15 11:26:00|9524.49|9524.49|9524.49|9524.49|9524.49|9524.49|9524.49|9524.49|0
1655292370000|2022-06-15 11:26:10|9524.67|9524.67|9525.54|9525.54|9525.54|9525.54|9524.67|9524.67|0
1655292380000|2022-06-15 11:26:20|9524.76|9524.76|9524.76|9524.76|9524.76|9524.76|9524.76|9524.76|0
1655292390000|2022-06-15 11:26:30|9524.54|9524.54|9524.61|9524.61|9524.61|9524.61|9524.31|9524.31|0
1655292400000|2022-06-15 11:26:40|9524.7|9524.7|9525.03|9525.03|9525.03|9525.03|9524.7|9524.7|0
1655292410000|2022-06-15 11:26:50|9524.96|9524.96|9524.96|9524.96|9524.96|9524.96|9524.96|9524.96|0
1655292420000|2022-06-15 11:27:00|9524.73|9524.73|9524.73|9524.73|9524.73|9524.73|9524.73|9524.73|0
1655292430000|2022-06-15 11:27:10|9524.64|9524.64|9524.64|9524.64|9524.64|9524.64|9524.64|9524.64|0
1655292440000|2022-06-15 11:27:20|9524.96|9524.96|9524.96|9524.96|9524.96|9524.96|9524.96|9524.96|0
1655292450000|2022-06-15 11:27:30|9524.86|9524.86|9525.05|9525.05|9525.05|9525.05|9524.86|9524.86|0
1655292470000|2022-06-15 11:27:50|9525.14|9525.14|9525.14|9525.14|9525.14|9525.14|9525.14|9525.14|0
1655292480000|2022-06-15 11:28:00|9525.24|9525.24|9524.46|9524.46|9525.24|9525.24|9524.46|9524.46|0
1655292500000|2022-06-15 11:28:20|9523.68|9523.68|9523.22|9523.22|9523.68|9523.68|9523.22|9523.22|0
1655292520000|2022-06-15 11:28:40|9523.45|9523.45|9523.45|9523.45|9523.45|9523.45|9523.45|9523.45|0
1655292530000|2022-06-15 11:28:50|9523.27|9523.27|9523.27|9523.27|9523.27|9523.27|9523.27|9523.27|0
1655292540000|2022-06-15 11:29:00|9522.74|9522.74|9522.74|9522.74|9522.74|9522.74|9522.74|9522.74|0
1655292560000|2022-06-15 11:29:20|9522.97|9522.97|9522.97|9522.97|9522.97|9522.97|9522.97|9522.97|0
1655292570000|2022-06-15 11:29:30|9523.23|9523.23|9523.23|9523.23|9523.23|9523.23|9523.23|9523.23|0
1655292590000|2022-06-15 11:29:50|9523.4|9523.4|9524.28|9524.28|9524.28|9524.28|9523.4|9523.4|0
1655292600000|2022-06-15 11:30:00|9524.18|9524.18|9524.18|9524.18|9524.18|9524.18|9524.18|9524.18|0
1655292610000|2022-06-15 11:30:10|9524.06|9524.06|9523.62|9523.62|9524.06|9524.06|9523.62|9523.62|0
1655292620000|2022-06-15 11:30:20|9523.75|9523.75|9523.17|9523.17|9523.75|9523.75|9522.95|9522.95|0
1655292630000|2022-06-15 11:30:30|9523.35|9523.35|9523.35|9523.35|9523.35|9523.35|9523.35|9523.35|0
1655292650000|2022-06-15 11:30:50|9523.47|9523.47|9523.56|9523.56|9524.34|9524.34|9523.47|9523.47|0
1655292660000|2022-06-15 11:31:00|9523.79|9523.79|9524.44|9524.44|9524.44|9524.44|9523.79|9523.79|0
1655292690000|2022-06-15 11:31:30|9525.12|9525.12|9524.25|9524.25|9525.12|9525.12|9524.25|9524.25|0
1655292710000|2022-06-15 11:31:50|9524.33|9524.33|9523.32|9523.32|9524.33|9524.33|9523.32|9523.32|0
1655292750000|2022-06-15 11:32:30|9522.87|9522.87|9522.87|9522.87|9522.87|9522.87|9522.87|9522.87|0
1655292770000|2022-06-15 11:32:50|9522.64|9522.64|9521.99|9521.99|9522.64|9522.64|9521.77|9521.77|0
1655292800000|2022-06-15 11:33:20|9521.77|9521.77|9521.77|9521.77|9521.77|9521.77|9521.77|9521.77|0
1655292820000|2022-06-15 11:33:40|9521.65|9521.65|9521.65|9521.65|9521.65|9521.65|9521.65|9521.65|0
1655292830000|2022-06-15 11:33:50|9521.87|9521.87|9521.87|9521.87|9521.87|9521.87|9521.87|9521.87|0
1655292840000|2022-06-15 11:34:00|9522.74|9522.74|9521.02|9521.02|9522.88|9522.88|9521.02|9521.02|0
1655292850000|2022-06-15 11:34:10|9521.32|9521.32|9521.32|9521.32|9521.32|9521.32|9521.32|9521.32|0
1655292870000|2022-06-15 11:34:30|9521.47|9521.47|9521.59|9521.59|9521.59|9521.59|9521.47|9521.47|0
1655292890000|2022-06-15 11:34:50|9521.84|9521.84|9522.51|9522.51|9522.51|9522.51|9521.84|9521.84|0
1655292910000|2022-06-15 11:35:10|9522.28|9522.28|9522.28|9522.28|9522.28|9522.28|9522.28|9522.28|0
1655292930000|2022-06-15 11:35:30|9522.16|9522.16|9522.16|9522.16|9522.16|9522.16|9522.16|9522.16|0
1655292940000|2022-06-15 11:35:40|9522.06|9522.06|9522.06|9522.06|9522.06|9522.06|9522.06|9522.06|0
1655292960000|2022-06-15 11:36:00|9522.22|9522.22|9522.22|9522.22|9522.22|9522.22|9522.22|9522.22|0
1655292970000|2022-06-15 11:36:10|9522.13|9522.13|9522.04|9522.04|9522.13|9522.13|9522.04|9522.04|0
1655292980000|2022-06-15 11:36:20|9521.82|9521.82|9521.82|9521.82|9521.82|9521.82|9521.82|9521.82|0
1655292990000|2022-06-15 11:36:30|9522.15|9522.15|9522.15|9522.15|9522.15|9522.15|9522.15|9522.15|0
1655293010000|2022-06-15 11:36:50|9522.2|9522.2|9522.2|9522.2|9522.2|9522.2|9522.2|9522.2|0
1655293040000|2022-06-15 11:37:20|9522.65|9522.65|9523.09|9523.09|9523.09|9523.09|9522.65|9522.65|0
1655293050000|2022-06-15 11:37:30|9522.4|9522.4|9522.4|9522.4|9522.4|9522.4|9522.4|9522.4|0
1655293070000|2022-06-15 11:37:50|9522.18|9522.18|9522.18|9522.18|9522.18|9522.18|9522.18|9522.18|0
1655293080000|2022-06-15 11:38:00|9521.74|9521.74|9521.53|9521.53|9521.74|9521.74|9521.34|9521.34|0
1655293090000|2022-06-15 11:38:10|9521.99|9521.99|9521.76|9521.76|9521.99|9521.99|9521.76|9521.76|0
1655293100000|2022-06-15 11:38:20|9521.32|9521.32|9521.32|9521.32|9521.32|9521.32|9521.32|9521.32|0
1655293110000|2022-06-15 11:38:30|9521.48|9521.48|9521.48|9521.48|9521.48|9521.48|9521.48|9521.48|0
1655293120000|2022-06-15 11:38:40|9521.32|9521.32|9521.32|9521.32|9521.32|9521.32|9521.32|9521.32|0
1655293130000|2022-06-15 11:38:50|9520.89|9520.89|9520.71|9520.71|9520.89|9520.89|9520.53|9520.53|0
1655293150000|2022-06-15 11:39:10|9519.84|9519.84|9518.42|9518.42|9519.84|9519.84|9518.42|9518.42|0
1655293160000|2022-06-15 11:39:20|9516.86|9516.86|9515.64|9515.64|9516.86|9516.86|9515.64|9515.64|0
1655293180000|2022-06-15 11:39:40|9514.78|9514.78|9514.35|9514.35|9514.78|9514.78|9514.35|9514.35|0
1655293190000|2022-06-15 11:39:50|9513.92|9513.92|9514.37|9514.37|9514.37|9514.37|9513.92|9513.92|0
1655293200000|2022-06-15 11:40:00|9514.28|9514.28|9513.39|9513.39|9514.28|9514.28|9513.39|9513.39|0
1655293210000|2022-06-15 11:40:10|9513.61|9513.61|9513.06|9513.06|9513.61|9513.61|9512.62|9512.62|0
1655293230000|2022-06-15 11:40:30|9513.49|9513.49|9513.49|9513.49|9513.49|9513.49|9513.49|9513.49|0
1655293240000|2022-06-15 11:40:40|9513.05|9513.05|9513.05|9513.05|9513.05|9513.05|9513.05|9513.05|0
1655293250000|2022-06-15 11:40:50|9513.3|9513.3|9513.3|9513.3|9513.3|9513.3|9513.3|9513.3|0
1655293260000|2022-06-15 11:41:00|9513.22|9513.22|9512.8|9512.8|9513.22|9513.22|9512.8|9512.8|0
1655293270000|2022-06-15 11:41:10|9512.3|9512.3|9512.3|9512.3|9512.3|9512.3|9512.3|9512.3|0
1655293280000|2022-06-15 11:41:20|9512.52|9512.52|9512.3|9512.3|9512.52|9512.52|9512.3|9512.3|0
1655293320000|2022-06-15 11:42:00|9512.14|9512.14|9511.79|9511.79|9512.14|9512.14|9511.79|9511.79|0
1655293340000|2022-06-15 11:42:20|9511.36|9511.36|9510.99|9510.99|9511.36|9511.36|9510.99|9510.99|0
1655293350000|2022-06-15 11:42:30|9510.46|9510.46|9510.55|9510.55|9510.75|9510.75|9510.26|9510.26|0
1655293380000|2022-06-15 11:43:00|9510.9|9510.9|9511.06|9511.06|9511.06|9511.06|9510.9|9510.9|0
1655293420000|2022-06-15 11:43:40|9511.29|9511.29|9511.29|9511.29|9511.29|9511.29|9511.29|9511.29|0
1655293450000|2022-06-15 11:44:10|9511.51|9511.51|9511.16|9511.16|9512.12|9512.12|9511.16|9511.16|0
1655293500000|2022-06-15 11:45:00|9511.34|9511.34|9511.34|9511.34|9511.34|9511.34|9511.34|9511.34|0
1655293510000|2022-06-15 11:45:10|9511.77|9511.77|9511.77|9511.77|9511.77|9511.77|9511.77|9511.77|0
1655293530000|2022-06-15 11:45:30|9511.54|9511.54|9511.54|9511.54|9511.54|9511.54|9511.32|9511.32|0
1655293540000|2022-06-15 11:45:40|9513.1|9513.1|9513.28|9513.28|9513.28|9513.28|9513.1|9513.1|0
1655293580000|2022-06-15 11:46:20|9513.46|9513.46|9513.51|9513.51|9513.51|9513.51|9512.83|9512.83|0
1655293600000|2022-06-15 11:46:40|9513.28|9513.28|9513.28|9513.28|9513.28|9513.28|9513.28|9513.28|0
1655293610000|2022-06-15 11:46:50|9512.85|9512.85|9512.14|9512.14|9512.85|9512.85|9512.14|9512.14|0
1655293620000|2022-06-15 11:47:00|9512.51|9512.51|9513.22|9513.22|9513.22|9513.22|9512.51|9512.51|0
1655293630000|2022-06-15 11:47:10|9513.58|9513.58|9515.41|9515.41|9515.41|9515.41|9513.58|9513.58|0
1655293640000|2022-06-15 11:47:20|9515.32|9515.32|9515.41|9515.41|9515.41|9515.41|9515.32|9515.32|0
1655293650000|2022-06-15 11:47:30|9515.58|9515.58|9515.58|9515.58|9515.58|9515.58|9515.58|9515.58|0
1655293670000|2022-06-15 11:47:50|9517.15|9517.15|9517.53|9517.53|9517.53|9517.53|9516.97|9516.97|0
1655293680000|2022-06-15 11:48:00|9517.31|9517.31|9516.97|9516.97|9517.31|9517.31|9516.6|9516.6|0
1655293690000|2022-06-15 11:48:10|9516.1|9516.1|9516.1|9516.1|9516.1|9516.1|9516.1|9516.1|0
1655293730000|2022-06-15 11:48:50|9516.54|9516.54|9516.54|9516.54|9516.54|9516.54|9516.54|9516.54|0
1655293740000|2022-06-15 11:49:00|9516.7|9516.7|9516.7|9516.7|9516.7|9516.7|9516.7|9516.7|0
1655293760000|2022-06-15 11:49:20|9517.03|9517.03|9517.03|9517.03|9517.03|9517.03|9517.03|9517.03|0
1655293780000|2022-06-15 11:49:40|9517.47|9517.47|9517.69|9517.69|9517.69|9517.69|9517.25|9517.25|0
1655293790000|2022-06-15 11:49:50|9517.46|9517.46|9517.56|9517.56|9517.56|9517.56|9517.46|9517.46|0
1655293800000|2022-06-15 11:50:00|9516.7|9516.7|9516.57|9516.57|9516.8|9516.8|9516.35|9516.35|0
1655293810000|2022-06-15 11:50:10|9516.8|9516.8|9515.83|9515.83|9516.8|9516.8|9515.83|9515.83|0
1655293820000|2022-06-15 11:50:20|9516.06|9516.06|9516.71|9516.71|9516.71|9516.71|9516.06|9516.06|0
1655293830000|2022-06-15 11:50:30|9516.63|9516.63|9516.63|9516.63|9516.63|9516.63|9516.63|9516.63|0
1655293840000|2022-06-15 11:50:40|9516.54|9516.54|9516.54|9516.54|9516.63|9516.63|9516.54|9516.54|0
1655293850000|2022-06-15 11:50:50|9516.45|9516.45|9516.45|9516.45|9516.45|9516.45|9516.45|9516.45|0
1655293860000|2022-06-15 11:51:00|9516.29|9516.29|9529.7|9529.7|9529.7|9529.7|9516.29|9516.29|0
1655293870000|2022-06-15 11:51:10|9529.48|9529.48|9524.77|9524.77|9529.93|9529.93|9524.77|9524.77|0
1655293880000|2022-06-15 11:51:20|9524.4|9524.4|9523.2|9523.2|9524.4|9524.4|9523.2|9523.2|0
1655293890000|2022-06-15 11:51:30|9523.41|9523.41|9523.73|9523.73|9523.73|9523.73|9523.41|9523.41|0
1655293900000|2022-06-15 11:51:40|9523.63|9523.63|9523.63|9523.63|9523.63|9523.63|9523.63|9523.63|0
1655293910000|2022-06-15 11:51:50|9524.07|9524.07|9524.07|9524.07|9524.07|9524.07|9524.07|9524.07|0
1655293920000|2022-06-15 11:52:00|9524.3|9524.3|9524.82|9524.82|9524.82|9524.82|9524.3|9524.3|0
1655293930000|2022-06-15 11:52:10|9525.94|9525.94|9526.04|9526.04|9526.04|9526.04|9525.94|9525.94|0
1655293950000|2022-06-15 11:52:30|9526.4|9526.4|9527.5|9527.5|9527.5|9527.5|9526.4|9526.4|0
1655293970000|2022-06-15 11:52:50|9527.93|9527.93|9527.93|9527.93|9527.93|9527.93|9527.93|9527.93|0
1655293980000|2022-06-15 11:53:00|9528.73|9528.73|9528.73|9528.73|9528.73|9528.73|9528.73|9528.73|0
1655293990000|2022-06-15 11:53:10|9528.96|9528.96|9528.96|9528.96|9528.96|9528.96|9528.96|9528.96|0
1655294020000|2022-06-15 11:53:40|9528.74|9528.74|9527.97|9527.97|9528.74|9528.74|9527.97|9527.97|0
1655294030000|2022-06-15 11:53:50|9527.79|9527.79|9527.06|9527.06|9527.79|9527.79|9527.06|9527.06|0
1655294050000|2022-06-15 11:54:10|9527.18|9527.18|9527.51|9527.51|9527.51|9527.51|9527.18|9527.18|0
1655294060000|2022-06-15 11:54:20|9527.68|9527.68|9527.75|9527.75|9527.75|9527.75|9527.68|9527.68|0
1655294090000|2022-06-15 11:54:50|9526.19|9526.19|9526.19|9526.19|9526.19|9526.19|9526.19|9526.19|0
1655294100000|2022-06-15 11:55:00|9526.41|9526.41|9526.41|9526.41|9526.41|9526.41|9526.41|9526.41|0
1655294110000|2022-06-15 11:55:10|9526.34|9526.34|9525.82|9525.82|9526.78|9526.78|9525.82|9525.82|0
1655294120000|2022-06-15 11:55:20|9526|9526|9526|9526|9526|9526|9526|9526|0
1655294130000|2022-06-15 11:55:30|9526.23|9526.23|9525.75|9525.75|9526.23|9526.23|9525.75|9525.75|0
1655294150000|2022-06-15 11:55:50|9525.38|9525.38|9525.38|9525.38|9525.38|9525.38|9525.38|9525.38|0
1655294160000|2022-06-15 11:56:00|9524.95|9524.95|9524.18|9524.18|9524.95|9524.95|9524.18|9524.18|0
1655294170000|2022-06-15 11:56:10|9524.34|9524.34|9524.34|9524.34|9524.34|9524.34|9524.34|9524.34|0
1655294190000|2022-06-15 11:56:30|9524.78|9524.78|9524.78|9524.78|9524.78|9524.78|9524.78|9524.78|0
1655294200000|2022-06-15 11:56:40|9525|9525|9525|9525|9525|9525|9525|9525|0
1655294210000|2022-06-15 11:56:50|9524.78|9524.78|9524.78|9524.78|9524.78|9524.78|9524.78|9524.78|0
1655294230000|2022-06-15 11:57:10|9524.87|9524.87|9524.87|9524.87|9524.87|9524.87|9524.87|9524.87|0
1655294260000|2022-06-15 11:57:40|9524.34|9524.34|9524.34|9524.34|9524.34|9524.34|9524.34|9524.34|0
1655294270000|2022-06-15 11:57:50|9523.89|9523.89|9523.89|9523.89|9523.89|9523.89|9523.89|9523.89|0
1655294290000|2022-06-15 11:58:10|9524.11|9524.11|9524.11|9524.11|9524.11|9524.11|9524.11|9524.11|0
1655294310000|2022-06-15 11:58:30|9524.57|9524.57|9524.57|9524.57|9524.57|9524.57|9524.57|9524.57|0
1655294330000|2022-06-15 11:58:50|9524.8|9524.8|9524.8|9524.8|9524.8|9524.8|9524.8|9524.8|0
1655294340000|2022-06-15 11:59:00|9524.42|9524.42|9523.97|9523.97|9524.42|9524.42|9523.97|9523.97|0
1655294350000|2022-06-15 11:59:10|9524.1|9524.1|9524.1|9524.1|9524.1|9524.1|9524.1|9524.1|0
1655294360000|2022-06-15 11:59:20|9524.46|9524.46|9524.46|9524.46|9524.46|9524.46|9524.46|9524.46|0
1655294370000|2022-06-15 11:59:30|9524.69|9524.69|9525.14|9525.14|9525.14|9525.14|9524.69|9524.69|0
1655294380000|2022-06-15 11:59:40|9525.05|9525.05|9525.05|9525.05|9525.05|9525.05|9525.05|9525.05|0
1655294390000|2022-06-15 11:59:50|9524.9|9524.9|9525.48|9525.48|9525.48|9525.48|9524.9|9524.9|0
1655294400000|2022-06-15 12:00:00|9525.24|9525.24|9525.24|9525.24|9525.24|9525.24|9525.24|9525.24|0
1655294430000|2022-06-15 12:00:30|9524.56|9524.56|9523.97|9523.97|9524.56|9524.56|9523.97|9523.97|0
1655294440000|2022-06-15 12:00:40|9524.2|9524.2|9521.27|9521.27|9524.2|9524.2|9521.27|9521.27|0
1655294450000|2022-06-15 12:00:50|9521.05|9521.05|9521.05|9521.05|9521.05|9521.05|9521.05|9521.05|0
1655294460000|2022-06-15 12:01:00|9521.27|9521.27|9521.27|9521.27|9521.27|9521.27|9521.27|9521.27|0
1655294470000|2022-06-15 12:01:10|9521.05|9521.05|9520|9520|9521.05|9521.05|9519.91|9519.91|0
1655294480000|2022-06-15 12:01:20|9519.76|9519.76|9519.76|9519.76|9519.76|9519.76|9519.76|9519.76|0
1655294490000|2022-06-15 12:01:30|9520.01|9520.01|9520.23|9520.23|9520.23|9520.23|9520.01|9520.01|0
1655294500000|2022-06-15 12:01:40|9519.74|9519.74|9519.74|9519.74|9519.74|9519.74|9519.74|9519.74|0
1655294510000|2022-06-15 12:01:50|9519.86|9519.86|9520.04|9520.04|9520.3|9520.3|9519.86|9519.86|0
1655294520000|2022-06-15 12:02:00|9520.14|9520.14|9520.14|9520.14|9520.14|9520.14|9520.14|9520.14|0
1655294540000|2022-06-15 12:02:20|9520.3|9520.3|9520.3|9520.3|9520.3|9520.3|9520.3|9520.3|0
1655294560000|2022-06-15 12:02:40|9520.78|9520.78|9520.37|9520.37|9520.85|9520.85|9520.37|9520.37|0
1655294570000|2022-06-15 12:02:50|9519.5|9519.5|9519.51|9519.51|9519.51|9519.51|9518.95|9518.95|0
1655294580000|2022-06-15 12:03:00|9520.2|9520.2|9520.33|9520.33|9520.33|9520.33|9520.2|9520.2|0
1655294590000|2022-06-15 12:03:10|9519.9|9519.9|9519.9|9519.9|9519.9|9519.9|9519.9|9519.9|0
1655294600000|2022-06-15 12:03:20|9520.09|9520.09|9520.09|9520.09|9520.09|9520.09|9520.09|9520.09|0
1655294630000|2022-06-15 12:03:50|9520.42|9520.42|9520.19|9520.19|9520.42|9520.42|9520.19|9520.19|0
1655294640000|2022-06-15 12:04:00|9520.29|9520.29|9520.29|9520.29|9520.29|9520.29|9520.29|9520.29|0
1655294650000|2022-06-15 12:04:10|9520.51|9520.51|9520.51|9520.51|9520.51|9520.51|9520.51|9520.51|0
1655294660000|2022-06-15 12:04:20|9520.21|9520.21|9519.99|9519.99|9520.67|9520.67|9519.99|9519.99|0
1655294670000|2022-06-15 12:04:30|9520.26|9520.26|9520.26|9520.26|9520.26|9520.26|9520.26|9520.26|0
1655294680000|2022-06-15 12:04:40|9520.02|9520.02|9520.02|9520.02|9520.02|9520.02|9520.02|9520.02|0
1655294700000|2022-06-15 12:05:00|9520.34|9520.34|9522.13|9522.13|9522.13|9522.13|9520.34|9520.34|0
1655294710000|2022-06-15 12:05:10|9522.2|9522.2|9522.2|9522.2|9522.2|9522.2|9522.2|9522.2|0
1655294720000|2022-06-15 12:05:20|9521.87|9521.87|9523.21|9523.21|9523.21|9523.21|9521.32|9521.32|0
1655294730000|2022-06-15 12:05:30|9523.44|9523.44|9523.01|9523.01|9523.44|9523.44|9523.01|9523.01|0
1655294760000|2022-06-15 12:06:00|9523.23|9523.23|9521.1|9521.1|9523.23|9523.23|9521.1|9521.1|0
1655294770000|2022-06-15 12:06:10|9520.87|9520.87|9520.13|9520.13|9520.87|9520.87|9520.13|9520.13|0
1655294780000|2022-06-15 12:06:20|9520.2|9520.2|9519.79|9519.79|9520.2|9520.2|9519.79|9519.79|0
1655294790000|2022-06-15 12:06:30|9519.62|9519.62|9519.45|9519.45|9519.62|9519.62|9519.45|9519.45|0
1655294810000|2022-06-15 12:06:50|9518.21|9518.21|9517.82|9517.82|9518.21|9518.21|9517.82|9517.82|0
1655294820000|2022-06-15 12:07:00|9517.75|9517.75|9517.21|9517.21|9517.75|9517.75|9517.21|9517.21|0
1655294830000|2022-06-15 12:07:10|9517.06|9517.06|9517.51|9517.51|9517.73|9517.73|9517.06|9517.06|0
1655294840000|2022-06-15 12:07:20|9517.11|9517.11|9517.48|9517.48|9517.48|9517.48|9517.03|9517.03|0
1655294850000|2022-06-15 12:07:30|9517.7|9517.7|9516.85|9516.85|9517.7|9517.7|9516.85|9516.85|0
1655294860000|2022-06-15 12:07:40|9516.32|9516.32|9515.19|9515.19|9516.32|9516.32|9515.19|9515.19|0
1655294870000|2022-06-15 12:07:50|9515.42|9515.42|9515.69|9515.69|9515.69|9515.69|9515.42|9515.42|0
1655294880000|2022-06-15 12:08:00|9516.04|9516.04|9515.42|9515.42|9516.04|9516.04|9515.42|9515.42|0
1655294930000|2022-06-15 12:08:50|9515.19|9515.19|9515.19|9515.19|9515.19|9515.19|9515.19|9515.19|0
1655294950000|2022-06-15 12:09:10|9514.97|9514.97|9512.12|9512.12|9514.97|9514.97|9511.69|9511.69|0
1655294970000|2022-06-15 12:09:30|9511.69|9511.69|9511.59|9511.59|9512.04|9512.04|9511.59|9511.59|0
1655294980000|2022-06-15 12:09:40|9511.82|9511.82|9512.44|9512.44|9512.44|9512.44|9511.66|9511.66|0
1655294990000|2022-06-15 12:09:50|9512.67|9512.67|9512.67|9512.67|9512.67|9512.67|9512.67|9512.67|0
1655295020000|2022-06-15 12:10:20|9513.02|9513.02|9513.92|9513.92|9513.92|9513.92|9513.02|9513.02|0
1655295030000|2022-06-15 12:10:30|9514.51|9514.51|9514.73|9514.73|9514.73|9514.73|9514.29|9514.29|0
1655295040000|2022-06-15 12:10:40|9515.88|9515.88|9515.73|9515.73|9515.88|9515.88|9515.73|9515.73|0
1655295050000|2022-06-15 12:10:50|9515.44|9515.44|9520.3|9520.3|9520.48|9520.48|9515.44|9515.44|0
1655295060000|2022-06-15 12:11:00|9519.84|9519.84|9523.74|9523.74|9523.74|9523.74|9519.39|9519.39|0
1655295070000|2022-06-15 12:11:10|9523.99|9523.99|9523.56|9523.56|9524.23|9524.23|9523.48|9523.48|0
1655295080000|2022-06-15 12:11:20|9523.47|9523.47|9518.64|9518.64|9523.47|9523.47|9518.64|9518.64|0
1655295090000|2022-06-15 12:11:30|9518.21|9518.21|9512.98|9512.98|9518.21|9518.21|9512.98|9512.98|0
1655295100000|2022-06-15 12:11:40|9512.39|9512.39|9504.49|9504.49|9512.39|9512.39|9504.49|9504.49|0
1655295110000|2022-06-15 12:11:50|9504.35|9504.35|9498.95|9498.95|9504.35|9504.35|9498.31|9498.31|0
1655295120000|2022-06-15 12:12:00|9497.9|9497.9|9498|9498|9498|9498|9497.9|9497.9|0
1655295130000|2022-06-15 12:12:10|9497.36|9497.36|9496.11|9496.11|9497.36|9497.36|9496.11|9496.11|0
1655295140000|2022-06-15 12:12:20|9495.88|9495.88|9496.14|9496.14|9496.14|9496.14|9495.39|9495.39|0
1655295150000|2022-06-15 12:12:30|9495.89|9495.89|9496.24|9496.24|9496.24|9496.24|9495.89|9495.89|0
1655295160000|2022-06-15 12:12:40|9496.49|9496.49|9496.91|9496.91|9496.91|9496.91|9496.49|9496.49|0
1655295170000|2022-06-15 12:12:50|9497.15|9497.15|9496.48|9496.48|9497.15|9497.15|9496.48|9496.48|0
1655295180000|2022-06-15 12:13:00|9496.7|9496.7|9495.02|9495.02|9496.7|9496.7|9494.8|9494.8|0
1655295190000|2022-06-15 12:13:10|9494.78|9494.78|9494.87|9494.87|9494.87|9494.87|9494.78|9494.78|0
1655295210000|2022-06-15 12:13:30|9494.19|9494.19|9493.75|9493.75|9494.19|9494.19|9493.75|9493.75|0
1655295220000|2022-06-15 12:13:40|9492.97|9492.97|9491.68|9491.68|9492.97|9492.97|9491.4|9491.4|0
1655295230000|2022-06-15 12:13:50|9491.49|9491.49|9491.99|9491.99|9491.99|9491.99|9491.49|9491.49|0
1655295240000|2022-06-15 12:14:00|9492.48|9492.48|9492.34|9492.34|9492.48|9492.48|9492.34|9492.34|0
1655295250000|2022-06-15 12:14:10|9492.09|9492.09|9492.8|9492.8|9492.8|9492.8|9492.04|9492.04|0
1655295290000|2022-06-15 12:14:50|9492.57|9492.57|9492.57|9492.57|9492.57|9492.57|9492.57|9492.57|0
1655295300000|2022-06-15 12:15:00|9492.42|9492.42|9494.61|9494.61|9494.61|9494.61|9492.42|9492.42|0
1655295320000|2022-06-15 12:15:20|9494.97|9494.97|9496|9496|9496|9496|9494.97|9494.97|0
1655295330000|2022-06-15 12:15:30|9496.22|9496.22|9496.22|9496.22|9496.22|9496.22|9496.22|9496.22|0
1655295360000|2022-06-15 12:16:00|9496.4|9496.4|9496.4|9496.4|9496.4|9496.4|9496.4|9496.4|0
1655295370000|2022-06-15 12:16:10|9496.58|9496.58|9496.58|9496.58|9496.58|9496.58|9496.58|9496.58|0
1655295390000|2022-06-15 12:16:30|9495.01|9495.01|9493.88|9493.88|9495.01|9495.01|9493.88|9493.88|0
1655295410000|2022-06-15 12:16:50|9493.65|9493.65|9494.46|9494.46|9494.46|9494.46|9493.65|9493.65|0
1655295430000|2022-06-15 12:17:10|9494.62|9494.62|9494.62|9494.62|9494.62|9494.62|9494.62|9494.62|0
1655295440000|2022-06-15 12:17:20|9495.41|9495.41|9495.86|9495.86|9495.86|9495.86|9495.41|9495.41|0
1655295450000|2022-06-15 12:17:30|9496.23|9496.23|9496.59|9496.59|9496.59|9496.59|9496.23|9496.23|0
1655295460000|2022-06-15 12:17:40|9496.91|9496.91|9496.91|9496.91|9496.91|9496.91|9496.91|9496.91|0
1655295470000|2022-06-15 12:17:50|9497.33|9497.33|9497.33|9497.33|9497.33|9497.33|9497.33|9497.33|0
1655295480000|2022-06-15 12:18:00|9497.51|9497.51|9497.05|9497.05|9497.51|9497.51|9497.05|9497.05|0
1655295500000|2022-06-15 12:18:20|9496.56|9496.56|9497.15|9497.15|9497.15|9497.15|9496.56|9496.56|0
1655295510000|2022-06-15 12:18:30|9497.83|9497.83|9497.83|9497.83|9497.83|9497.83|9497.83|9497.83|0
1655295520000|2022-06-15 12:18:40|9499.4|9499.4|9499.4|9499.4|9499.4|9499.4|9499.4|9499.4|0
1655295530000|2022-06-15 12:18:50|9500.27|9500.27|9500.27|9500.27|9500.27|9500.27|9500.27|9500.27|0
1655295540000|2022-06-15 12:19:00|9499.36|9499.36|9498.91|9498.91|9499.36|9499.36|9498.91|9498.91|0
1655295550000|2022-06-15 12:19:10|9498.74|9498.74|9498.74|9498.74|9498.74|9498.74|9498.74|9498.74|0
1655295560000|2022-06-15 12:19:20|9498.56|9498.56|9498.11|9498.11|9498.56|9498.56|9498.11|9498.11|0
1655295580000|2022-06-15 12:19:40|9497.76|9497.76|9496.6|9496.6|9497.76|9497.76|9496.6|9496.6|0
1655295610000|2022-06-15 12:20:10|9497.02|9497.02|9497.26|9497.26|9497.35|9497.35|9495.92|9495.92|0
1655295620000|2022-06-15 12:20:20|9499.6|9499.6|9499.6|9499.6|9499.6|9499.6|9499.6|9499.6|0
1655295660000|2022-06-15 12:21:00|9498.82|9498.82|9499.48|9499.48|9499.48|9499.48|9498.82|9498.82|0
1655295670000|2022-06-15 12:21:10|9499.61|9499.61|9499.61|9499.61|9499.61|9499.61|9499.61|9499.61|0
1655295720000|2022-06-15 12:22:00|9499.84|9499.84|9500.05|9500.05|9500.27|9500.27|9499.61|9499.61|0
1655295740000|2022-06-15 12:22:20|9500.19|9500.19|9500.19|9500.19|9500.19|9500.19|9500.19|9500.19|0
1655295760000|2022-06-15 12:22:40|9500.41|9500.41|9500.67|9500.67|9500.67|9500.67|9500.41|9500.41|0
1655295770000|2022-06-15 12:22:50|9500.89|9500.89|9501.12|9501.12|9501.12|9501.12|9500.89|9500.89|0
1655295780000|2022-06-15 12:23:00|9501.56|9501.56|9501.56|9501.56|9501.56|9501.56|9501.56|9501.56|0
1655295790000|2022-06-15 12:23:10|9501.68|9501.68|9501.68|9501.68|9501.68|9501.68|9501.68|9501.68|0
1655295800000|2022-06-15 12:23:20|9502.46|9502.46|9502.24|9502.24|9502.46|9502.46|9502.24|9502.24|0
1655295820000|2022-06-15 12:23:40|9502.61|9502.61|9502.66|9502.66|9502.66|9502.66|9502.61|9502.61|0
1655295830000|2022-06-15 12:23:50|9502.81|9502.81|9502.81|9502.81|9502.81|9502.81|9502.81|9502.81|0
1655295840000|2022-06-15 12:24:00|9503.02|9503.02|9504.07|9504.07|9504.07|9504.07|9503.02|9503.02|0
1655295850000|2022-06-15 12:24:10|9504.15|9504.15|9504.29|9504.29|9504.29|9504.29|9504.15|9504.15|0
1655295870000|2022-06-15 12:24:30|9504.39|9504.39|9504.85|9504.85|9504.85|9504.85|9504.39|9504.39|0
1655295880000|2022-06-15 12:24:40|9505|9505|9505.23|9505.23|9505.23|9505.23|9504.77|9504.77|0
1655295890000|2022-06-15 12:24:50|9505.61|9505.61|9505.24|9505.24|9505.61|9505.61|9505.24|9505.24|0
1655295900000|2022-06-15 12:25:00|9505.37|9505.37|9504.58|9504.58|9505.37|9505.37|9504.58|9504.58|0
1655295910000|2022-06-15 12:25:10|9505.74|9505.74|9506.39|9506.39|9506.39|9506.39|9505.61|9505.61|0
1655295930000|2022-06-15 12:25:30|9506.85|9506.85|9505.84|9505.84|9507.63|9507.63|9505.84|9505.84|0
1655295940000|2022-06-15 12:25:40|9505.59|9505.59|9504.65|9504.65|9505.59|9505.59|9504.65|9504.65|0
1655295950000|2022-06-15 12:25:50|9504.86|9504.86|9505.03|9505.03|9505.03|9505.03|9504.65|9504.65|0
1655295960000|2022-06-15 12:26:00|9504.8|9504.8|9504.8|9504.8|9504.8|9504.8|9504.8|9504.8|0
1655295970000|2022-06-15 12:26:10|9504.57|9504.57|9504.39|9504.39|9504.57|9504.57|9504.39|9504.39|0
1655295980000|2022-06-15 12:26:20|9504.55|9504.55|9504.55|9504.55|9504.55|9504.55|9504.55|9504.55|0
1655296000000|2022-06-15 12:26:40|9504.45|9504.45|9504.45|9504.45|9504.45|9504.45|9504.45|9504.45|0
1655296010000|2022-06-15 12:26:50|9504.3|9504.3|9504.08|9504.08|9504.3|9504.3|9504.08|9504.08|0
1655296030000|2022-06-15 12:27:10|9504.29|9504.29|9504.29|9504.29|9504.29|9504.29|9504.29|9504.29|0
1655296040000|2022-06-15 12:27:20|9504.44|9504.44|9503.39|9503.39|9504.89|9504.89|9503.39|9503.39|0
1655296050000|2022-06-15 12:27:30|9503.26|9503.26|9503.12|9503.12|9503.26|9503.26|9503.12|9503.12|0
1655296060000|2022-06-15 12:27:40|9503.65|9503.65|9503.65|9503.65|9503.65|9503.65|9503.65|9503.65|0
1655296080000|2022-06-15 12:28:00|9503.5|9503.5|9503.15|9503.15|9503.5|9503.5|9503.15|9503.15|0
1655296090000|2022-06-15 12:28:10|9502.92|9502.92|9502.92|9502.92|9502.92|9502.92|9502.92|9502.92|0
1655296120000|2022-06-15 12:28:40|9502.49|9502.49|9502.49|9502.49|9502.49|9502.49|9502.49|9502.49|0
1655296140000|2022-06-15 12:29:00|9502.44|9502.44|9502.28|9502.28|9502.44|9502.44|9502.28|9502.28|0
1655296150000|2022-06-15 12:29:10|9502.6|9502.6|9502.06|9502.06|9502.6|9502.6|9502.06|9502.06|0
1655296170000|2022-06-15 12:29:30|9502.79|9502.79|9502.56|9502.56|9502.79|9502.79|9502.56|9502.56|0
1655296180000|2022-06-15 12:29:40|9502.34|9502.34|9501.9|9501.9|9502.34|9502.34|9501.9|9501.9|0
1655296190000|2022-06-15 12:29:50|9501.47|9501.47|9500.09|9500.09|9501.47|9501.47|9499.89|9499.89|0
1655296200000|2022-06-15 12:30:00|9499.91|9499.91|9498.86|9498.86|9499.91|9499.91|9498.77|9498.77|0
1655296210000|2022-06-15 12:30:10|9499.08|9499.08|9510.84|9510.84|9511.06|9511.06|9499.08|9499.08|0
1655296220000|2022-06-15 12:30:20|9510.72|9510.72|9506.51|9506.51|9512.07|9512.07|9506.51|9506.51|0
1655296230000|2022-06-15 12:30:30|9505.6|9505.6|9503.54|9503.54|9505.6|9505.6|9503.54|9503.54|0
1655296240000|2022-06-15 12:30:40|9503.41|9503.41|9500.25|9500.25|9503.41|9503.41|9500.25|9500.25|0
1655296250000|2022-06-15 12:30:50|9499.47|9499.47|9498.58|9498.58|9499.47|9499.47|9498.58|9498.58|0
1655296260000|2022-06-15 12:31:00|9498.48|9498.48|9500.59|9500.59|9500.59|9500.59|9497.71|9497.71|0
1655296270000|2022-06-15 12:31:10|9501.04|9501.04|9501.48|9501.48|9501.48|9501.48|9501.04|9501.04|0
1655296290000|2022-06-15 12:31:30|9501.53|9501.53|9502.41|9502.41|9502.41|9502.41|9501.53|9501.53|0
1655296310000|2022-06-15 12:31:50|9502.51|9502.51|9501.9|9501.9|9502.64|9502.64|9501.9|9501.9|0
1655296320000|2022-06-15 12:32:00|9500.96|9500.96|9499.56|9499.56|9500.96|9500.96|9499.56|9499.56|0
1655296330000|2022-06-15 12:32:10|9499.14|9499.14|9493.76|9493.76|9499.14|9499.14|9493.76|9493.76|0
1655296340000|2022-06-15 12:32:20|9493.57|9493.57|9493.34|9493.34|9493.57|9493.57|9493.34|9493.34|0
1655296350000|2022-06-15 12:32:30|9493.13|9493.13|9492.68|9492.68|9493.13|9493.13|9492.68|9492.68|0
1655296370000|2022-06-15 12:32:50|9491.33|9491.33|9491.45|9491.45|9491.54|9491.54|9491.33|9491.33|0
1655296380000|2022-06-15 12:33:00|9491.82|9491.82|9491.29|9491.29|9491.82|9491.82|9491.29|9491.29|0
1655296390000|2022-06-15 12:33:10|9491.07|9491.07|9491.75|9491.75|9491.75|9491.75|9491.07|9491.07|0
1655296400000|2022-06-15 12:33:20|9492.28|9492.28|9492.28|9492.28|9492.28|9492.28|9492.28|9492.28|0
1655296410000|2022-06-15 12:33:30|9492.53|9492.53|9492.38|9492.38|9492.58|9492.58|9492.38|9492.38|0
1655296420000|2022-06-15 12:33:40|9492.15|9492.15|9493.04|9493.04|9493.04|9493.04|9492.15|9492.15|0
1655296430000|2022-06-15 12:33:50|9494.26|9494.26|9494.33|9494.33|9494.33|9494.33|9494.26|9494.26|0
1655296440000|2022-06-15 12:34:00|9494.14|9494.14|9494.14|9494.14|9494.14|9494.14|9494.14|9494.14|0
1655296450000|2022-06-15 12:34:10|9494.31|9494.31|9494.09|9494.09|9494.31|9494.31|9494.09|9494.09|0
1655296470000|2022-06-15 12:34:30|9494.87|9494.87|9494.87|9494.87|9494.87|9494.87|9494.87|9494.87|0
1655296480000|2022-06-15 12:34:40|9495.65|9495.65|9495.49|9495.49|9496.42|9496.42|9495.32|9495.32|0
1655296490000|2022-06-15 12:34:50|9495.64|9495.64|9495.64|9495.64|9495.64|9495.64|9495.64|9495.64|0
1655296500000|2022-06-15 12:35:00|9496.37|9496.37|9497.07|9497.07|9497.07|9497.07|9496.37|9496.37|0
1655296530000|2022-06-15 12:35:30|9497.53|9497.53|9497.53|9497.53|9497.53|9497.53|9497.53|9497.53|0
1655296540000|2022-06-15 12:35:40|9498.06|9498.06|9498.06|9498.06|9498.06|9498.06|9498.06|9498.06|0
1655296550000|2022-06-15 12:35:50|9498.18|9498.18|9499.18|9499.18|9499.18|9499.18|9498.18|9498.18|0
1655296560000|2022-06-15 12:36:00|9499.41|9499.41|9505.11|9505.11|9505.11|9505.11|9499.41|9499.41|0
1655296570000|2022-06-15 12:36:10|9505.28|9505.28|9505.28|9505.28|9505.28|9505.28|9505.28|9505.28|0
1655296590000|2022-06-15 12:36:30|9505.6|9505.6|9506.02|9506.02|9506.02|9506.02|9505.6|9505.6|0
1655296600000|2022-06-15 12:36:40|9506.29|9506.29|9506.29|9506.29|9506.29|9506.29|9506.29|9506.29|0
1655296610000|2022-06-15 12:36:50|9506.75|9506.75|9506.52|9506.52|9506.75|9506.75|9506.52|9506.52|0
1655296620000|2022-06-15 12:37:00|9506.96|9506.96|9506.52|9506.52|9506.96|9506.96|9506.52|9506.52|0
1655296630000|2022-06-15 12:37:10|9506.65|9506.65|9506.93|9506.93|9506.93|9506.93|9506.65|9506.65|0
1655296640000|2022-06-15 12:37:20|9507.71|9507.71|9507.71|9507.71|9507.71|9507.71|9507.71|9507.71|0
1655296690000|2022-06-15 12:38:10|9507.94|9507.94|9507.94|9507.94|9507.94|9507.94|9507.94|9507.94|0
1655296700000|2022-06-15 12:38:20|9508.29|9508.29|9508.29|9508.29|9508.29|9508.29|9508.29|9508.29|0
1655296720000|2022-06-15 12:38:40|9508.74|9508.74|9508.74|9508.74|9508.97|9508.97|9508.74|9508.74|0
1655296730000|2022-06-15 12:38:50|9508.9|9508.9|9508.9|9508.9|9508.9|9508.9|9508.9|9508.9|0
1655296740000|2022-06-15 12:39:00|9508.77|9508.77|9508.77|9508.77|9508.77|9508.77|9508.77|9508.77|0
1655296800000|2022-06-15 12:40:00|9509|9509|9509|9509|9509|9509|9509|9509|0
1655296810000|2022-06-15 12:40:10|9509.23|9509.23|9509.82|9509.82|9510.41|9510.41|9509.23|9509.23|0
1655296830000|2022-06-15 12:40:30|9509.37|9509.37|9510.13|9510.13|9510.13|9510.13|9509.37|9509.37|0
1655296840000|2022-06-15 12:40:40|9509.88|9509.88|9509.88|9509.88|9509.88|9509.88|9509.88|9509.88|0
1655296850000|2022-06-15 12:40:50|9510.06|9510.06|9510.06|9510.06|9510.06|9510.06|9510.06|9510.06|0
1655296860000|2022-06-15 12:41:00|9510.74|9510.74|9511.96|9511.96|9511.96|9511.96|9510.74|9510.74|0
1655296870000|2022-06-15 12:41:10|9511.1|9511.1|9509.54|9509.54|9511.1|9511.1|9509.54|9509.54|0
1655296880000|2022-06-15 12:41:20|9509.01|9509.01|9508.15|9508.15|9509.01|9509.01|9508.15|9508.15|0
1655296890000|2022-06-15 12:41:30|9507.78|9507.78|9507.78|9507.78|9507.78|9507.78|9507.78|9507.78|0
1655296920000|2022-06-15 12:42:00|9507.92|9507.92|9508.02|9508.02|9508.02|9508.02|9507.24|9507.24|0
1655296930000|2022-06-15 12:42:10|9508.22|9508.22|9508.08|9508.08|9508.22|9508.22|9508.08|9508.08|0
1655296940000|2022-06-15 12:42:20|9507.92|9507.92|9508.14|9508.14|9508.14|9508.14|9507.92|9507.92|0
1655296950000|2022-06-15 12:42:30|9508.23|9508.23|9508.23|9508.23|9508.23|9508.23|9508.23|9508.23|0
1655296960000|2022-06-15 12:42:40|9508.73|9508.73|9508.81|9508.81|9508.81|9508.81|9508.73|9508.73|0
1655296970000|2022-06-15 12:42:50|9509.52|9509.52|9509.64|9509.64|9509.97|9509.97|9509.52|9509.52|0
1655296980000|2022-06-15 12:43:00|9510.42|9510.42|9510.42|9510.42|9510.42|9510.42|9510.42|9510.42|0
1655296990000|2022-06-15 12:43:10|9510.85|9510.85|9510.85|9510.85|9510.85|9510.85|9510.85|9510.85|0
1655297000000|2022-06-15 12:43:20|9510.4|9510.4|9511.52|9511.52|9511.52|9511.52|9510.4|9510.4|0
1655297010000|2022-06-15 12:43:30|9511.29|9511.29|9511.2|9511.2|9511.29|9511.29|9511.2|9511.2|0
1655297020000|2022-06-15 12:43:40|9511.27|9511.27|9513.7|9513.7|9513.7|9513.7|9511.27|9511.27|0
1655297030000|2022-06-15 12:43:50|9513.79|9513.79|9514.8|9514.8|9514.8|9514.8|9513.79|9513.79|0
1655297050000|2022-06-15 12:44:10|9514.96|9514.96|9514.96|9514.96|9515.17|9515.17|9514.96|9514.96|0
1655297060000|2022-06-15 12:44:20|9515.18|9515.18|9514.96|9514.96|9515.18|9515.18|9514.96|9514.96|0
1655297070000|2022-06-15 12:44:30|9514.52|9514.52|9514.96|9514.96|9514.96|9514.96|9514.52|9514.52|0
1655297090000|2022-06-15 12:44:50|9515.41|9515.41|9517.56|9517.56|9517.75|9517.75|9515.41|9515.41|0
1655297100000|2022-06-15 12:45:00|9517.79|9517.79|9517.57|9517.57|9517.79|9517.79|9517.57|9517.57|0
1655297110000|2022-06-15 12:45:10|9517.83|9517.83|9517.83|9517.83|9517.83|9517.83|9517.83|9517.83|0
1655297120000|2022-06-15 12:45:20|9518.06|9518.06|9518.06|9518.06|9518.06|9518.06|9518.06|9518.06|0
1655297130000|2022-06-15 12:45:30|9518.23|9518.23|9519.01|9519.01|9519.01|9519.01|9518.23|9518.23|0
1655297190000|2022-06-15 12:46:30|9519.17|9519.17|9519.17|9519.17|9519.17|9519.17|9519.17|9519.17|0
1655297200000|2022-06-15 12:46:40|9516.83|9516.83|9516.53|9516.53|9516.83|9516.83|9516.53|9516.53|0
1655297220000|2022-06-15 12:47:00|9516.1|9516.1|9514.82|9514.82|9516.1|9516.1|9514.82|9514.82|0
1655297230000|2022-06-15 12:47:10|9515.28|9515.28|9515.28|9515.28|9515.28|9515.28|9515.28|9515.28|0
1655297240000|2022-06-15 12:47:20|9514.85|9514.85|9514.85|9514.85|9514.85|9514.85|9514.85|9514.85|0
1655297250000|2022-06-15 12:47:30|9514.07|9514.07|9513.37|9513.37|9514.07|9514.07|9513.37|9513.37|0
1655297260000|2022-06-15 12:47:40|9513.14|9513.14|9514.46|9514.46|9514.46|9514.46|9513.14|9513.14|0
1655297270000|2022-06-15 12:47:50|9513.78|9513.78|9513.78|9513.78|9513.78|9513.78|9513.78|9513.78|0
1655297280000|2022-06-15 12:48:00|9512.93|9512.93|9512.93|9512.93|9512.93|9512.93|9512.93|9512.93|0
1655297300000|2022-06-15 12:48:20|9513.16|9513.16|9513.61|9513.61|9513.61|9513.61|9513.16|9513.16|0
1655297310000|2022-06-15 12:48:30|9514.39|9514.39|9514.39|9514.39|9514.39|9514.39|9514.39|9514.39|0
1655297320000|2022-06-15 12:48:40|9514.84|9514.84|9514.84|9514.84|9514.84|9514.84|9514.84|9514.84|0
1655297330000|2022-06-15 12:48:50|9515.06|9515.06|9515.06|9515.06|9515.06|9515.06|9515.06|9515.06|0
1655297340000|2022-06-15 12:49:00|9515.29|9515.29|9515.29|9515.29|9515.29|9515.29|9515.29|9515.29|0
1655297350000|2022-06-15 12:49:10|9515.54|9515.54|9515.54|9515.54|9515.54|9515.54|9515.54|9515.54|0
1655297360000|2022-06-15 12:49:20|9515.76|9515.76|9515.76|9515.76|9515.76|9515.76|9515.76|9515.76|0
1655297370000|2022-06-15 12:49:30|9516.21|9516.21|9516.99|9516.99|9516.99|9516.99|9516.21|9516.21|0
1655297380000|2022-06-15 12:49:40|9517.77|9517.77|9518.23|9518.23|9518.23|9518.23|9517.48|9517.48|0
1655297390000|2022-06-15 12:49:50|9519.11|9519.11|9523.52|9523.52|9523.92|9523.92|9519.11|9519.11|0
1655297400000|2022-06-15 12:50:00|9523.72|9523.72|9523.49|9523.49|9523.72|9523.72|9523.49|9523.49|0
1655297410000|2022-06-15 12:50:10|9523.82|9523.82|9525.34|9525.34|9525.67|9525.67|9523.82|9523.82|0
1655297420000|2022-06-15 12:50:20|9525.57|9525.57|9525.57|9525.57|9525.57|9525.57|9525.57|9525.57|0
1655297430000|2022-06-15 12:50:30|9526.25|9526.25|9527.03|9527.03|9527.03|9527.03|9526.25|9526.25|0
1655297440000|2022-06-15 12:50:40|9526.37|9526.37|9525.11|9525.11|9526.37|9526.37|9525.11|9525.11|0
1655297450000|2022-06-15 12:50:50|9525.33|9525.33|9525.55|9525.55|9525.55|9525.55|9525.33|9525.33|0
1655297460000|2022-06-15 12:51:00|9526.08|9526.08|9527.58|9527.58|9527.58|9527.58|9526.08|9526.08|0
1655297470000|2022-06-15 12:51:10|9528.02|9528.02|9528.02|9528.02|9528.02|9528.02|9528.02|9528.02|0
1655297480000|2022-06-15 12:51:20|9527.79|9527.79|9527.95|9527.95|9527.95|9527.95|9527.79|9527.79|0
1655297490000|2022-06-15 12:51:30|9527.82|9527.82|9527.82|9527.82|9527.82|9527.82|9527.82|9527.82|0
1655297510000|2022-06-15 12:51:50|9527.73|9527.73|9527.44|9527.44|9527.73|9527.73|9527.44|9527.44|0
1655297520000|2022-06-15 12:52:00|9527.87|9527.87|9529.63|9529.63|9530.86|9530.86|9527.87|9527.87|0
1655297530000|2022-06-15 12:52:10|9530.07|9530.07|9530.78|9530.78|9530.78|9530.78|9530.07|9530.07|0
1655297540000|2022-06-15 12:52:20|9530.34|9530.34|9530.16|9530.16|9530.34|9530.34|9530.06|9530.06|0
1655297550000|2022-06-15 12:52:30|9530.25|9530.25|9529.88|9529.88|9530.25|9530.25|9529.88|9529.88|0
1655297570000|2022-06-15 12:52:50|9530.66|9530.66|9530.93|9530.93|9530.93|9530.93|9530.66|9530.66|0
1655297580000|2022-06-15 12:53:00|9530.48|9530.48|9530.48|9530.48|9530.48|9530.48|9530.48|9530.48|0
1655297590000|2022-06-15 12:53:10|9530.26|9530.26|9530.17|9530.17|9530.26|9530.26|9530.17|9530.17|0
1655297610000|2022-06-15 12:53:30|9530.38|9530.38|9530.38|9530.38|9530.38|9530.38|9530.38|9530.38|0
1655297620000|2022-06-15 12:53:40|9530.48|9530.48|9531.01|9531.01|9531.01|9531.01|9530.48|9530.48|0
1655297630000|2022-06-15 12:53:50|9530.93|9530.93|9531.77|9531.77|9531.77|9531.77|9530.93|9530.93|0
1655297650000|2022-06-15 12:54:10|9532.06|9532.06|9531.87|9531.87|9532.06|9532.06|9531.87|9531.87|0
1655297660000|2022-06-15 12:54:20|9531.73|9531.73|9532.72|9532.72|9532.72|9532.72|9531.73|9531.73|0
1655297670000|2022-06-15 12:54:30|9532.82|9532.82|9533.09|9533.09|9533.09|9533.09|9532.82|9532.82|0
1655297680000|2022-06-15 12:54:40|9533.36|9533.36|9533.68|9533.68|9533.68|9533.68|9533.36|9533.36|0
1655297690000|2022-06-15 12:54:50|9533.6|9533.6|9533.6|9533.6|9533.6|9533.6|9533.6|9533.6|0
1655297700000|2022-06-15 12:55:00|9533.85|9533.85|9532.28|9532.28|9533.85|9533.85|9532.28|9532.28|0
1655297720000|2022-06-15 12:55:20|9532.06|9532.06|9532.06|9532.06|9532.06|9532.06|9532.06|9532.06|0
1655297730000|2022-06-15 12:55:30|9531.94|9531.94|9531.07|9531.07|9531.94|9531.94|9531.07|9531.07|0
1655297740000|2022-06-15 12:55:40|9531.85|9531.85|9531.85|9531.85|9531.85|9531.85|9531.85|9531.85|0
1655297750000|2022-06-15 12:55:50|9531.77|9531.77|9531.31|9531.31|9531.77|9531.77|9531.31|9531.31|0
1655297760000|2022-06-15 12:56:00|9530.88|9530.88|9530.88|9530.88|9530.88|9530.88|9530.88|9530.88|0
1655297770000|2022-06-15 12:56:10|9531.12|9531.12|9531.25|9531.25|9531.25|9531.25|9531.12|9531.12|0
1655297780000|2022-06-15 12:56:20|9531.5|9531.5|9531.56|9531.56|9531.99|9531.99|9531.5|9531.5|0
1655297790000|2022-06-15 12:56:30|9531.11|9531.11|9531.11|9531.11|9531.11|9531.11|9531.11|9531.11|0
1655297810000|2022-06-15 12:56:50|9531.56|9531.56|9533.15|9533.15|9533.15|9533.15|9531.56|9531.56|0
1655297820000|2022-06-15 12:57:00|9533.33|9533.33|9533.82|9533.82|9533.82|9533.82|9532.68|9532.68|0
1655297830000|2022-06-15 12:57:10|9534.01|9534.01|9534.18|9534.18|9534.18|9534.18|9534.01|9534.01|0
1655297850000|2022-06-15 12:57:30|9534.25|9534.25|9534.47|9534.47|9534.47|9534.47|9534.25|9534.25|0
1655297880000|2022-06-15 12:58:00|9534.01|9534.01|9534.01|9534.01|9534.01|9534.01|9534.01|9534.01|0
1655297890000|2022-06-15 12:58:10|9534.23|9534.23|9534.23|9534.23|9534.23|9534.23|9534.23|9534.23|0
1655297910000|2022-06-15 12:58:30|9534.51|9534.51|9534.68|9534.68|9534.68|9534.68|9534.51|9534.51|0
1655297920000|2022-06-15 12:58:40|9534.9|9534.9|9535.68|9535.68|9535.68|9535.68|9534.61|9534.61|0
1655297930000|2022-06-15 12:58:50|9535.46|9535.46|9535.81|9535.81|9535.81|9535.81|9535.24|9535.24|0
1655297940000|2022-06-15 12:59:00|9535.94|9535.94|9536.09|9536.09|9536.09|9536.09|9535.65|9535.65|0
1655297950000|2022-06-15 12:59:10|9536.19|9536.19|9535.87|9535.87|9536.19|9536.19|9535.65|9535.65|0
1655297960000|2022-06-15 12:59:20|9536.24|9536.24|9536.71|9536.71|9536.71|9536.71|9536.24|9536.24|0
1655297970000|2022-06-15 12:59:30|9536.64|9536.64|9537.42|9537.42|9537.42|9537.42|9536.64|9536.64|0
1655297990000|2022-06-15 12:59:50|9536.99|9536.99|9536.63|9536.63|9536.99|9536.99|9536.63|9536.63|0
1655298000000|2022-06-15 13:00:00|9536.54|9536.54|9536.88|9536.88|9538.45|9538.45|9536.54|9536.54|0
1655298010000|2022-06-15 13:00:10|9537.41|9537.41|9537.41|9537.41|9537.41|9537.41|9537.41|9537.41|0
1655298020000|2022-06-15 13:00:20|9537.51|9537.51|9537.6|9537.6|9537.67|9537.67|9537.51|9537.51|0
1655298030000|2022-06-15 13:00:30|9538.04|9538.04|9538.04|9538.04|9538.04|9538.04|9538.04|9538.04|0
1655298040000|2022-06-15 13:00:40|9537.77|9537.77|9537.77|9537.77|9537.77|9537.77|9537.77|9537.77|0
1655298050000|2022-06-15 13:00:50|9537.55|9537.55|9537.33|9537.33|9537.68|9537.68|9537.33|9537.33|0
1655298060000|2022-06-15 13:01:00|9537.15|9537.15|9537.33|9537.33|9537.63|9537.63|9537.15|9537.15|0
1655298070000|2022-06-15 13:01:10|9536.98|9536.98|9536.17|9536.17|9536.98|9536.98|9536.17|9536.17|0
1655298080000|2022-06-15 13:01:20|9536.33|9536.33|9536.33|9536.33|9536.33|9536.33|9536.33|9536.33|0
1655298090000|2022-06-15 13:01:30|9536.04|9536.04|9535.26|9535.26|9536.04|9536.04|9535.26|9535.26|0
1655298100000|2022-06-15 13:01:40|9534.89|9534.89|9534.54|9534.54|9534.89|9534.89|9534.54|9534.54|0
1655298120000|2022-06-15 13:02:00|9534.34|9534.34|9534.12|9534.12|9534.34|9534.34|9534.12|9534.12|0
1655298150000|2022-06-15 13:02:30|9534.34|9534.34|9533.67|9533.67|9534.34|9534.34|9533.67|9533.67|0
1655298160000|2022-06-15 13:02:40|9533.48|9533.48|9533.58|9533.58|9533.67|9533.67|9533.48|9533.48|0
1655298170000|2022-06-15 13:02:50|9533.8|9533.8|9533.8|9533.8|9533.8|9533.8|9533.8|9533.8|0
1655298180000|2022-06-15 13:03:00|9533.66|9533.66|9533.84|9533.84|9533.84|9533.84|9533.66|9533.66|0
1655298190000|2022-06-15 13:03:10|9534.27|9534.27|9534.32|9534.32|9534.49|9534.49|9534.27|9534.27|0
1655298200000|2022-06-15 13:03:20|9533.88|9533.88|9534.1|9534.1|9534.1|9534.1|9533.88|9533.88|0
1655298210000|2022-06-15 13:03:30|9533.42|9533.42|9533.32|9533.32|9533.42|9533.42|9532.54|9532.54|0
1655298220000|2022-06-15 13:03:40|9533|9533|9531.3|9531.3|9533|9533|9531.3|9531.3|0
1655298230000|2022-06-15 13:03:50|9531.16|9531.16|9530.72|9530.72|9531.16|9531.16|9530.72|9530.72|0
1655298240000|2022-06-15 13:04:00|9530.63|9530.63|9530.41|9530.41|9530.63|9530.63|9530.41|9530.41|0
1655298250000|2022-06-15 13:04:10|9530.28|9530.28|9530.28|9530.28|9530.28|9530.28|9530.28|9530.28|0
1655298260000|2022-06-15 13:04:20|9530.15|9530.15|9530.15|9530.15|9530.15|9530.15|9530.15|9530.15|0
1655298270000|2022-06-15 13:04:30|9529.46|9529.46|9528.74|9528.74|9529.46|9529.46|9528.74|9528.74|0
1655298280000|2022-06-15 13:04:40|9527.96|9527.96|9527.18|9527.18|9527.96|9527.96|9527.18|9527.18|0
1655298290000|2022-06-15 13:04:50|9527.96|9527.96|9527.96|9527.96|9527.96|9527.96|9527.96|9527.96|0
1655298310000|2022-06-15 13:05:10|9528.14|9528.14|9528.05|9528.05|9528.14|9528.14|9528.05|9528.05|0
1655298330000|2022-06-15 13:05:30|9528.13|9528.13|9527.9|9527.9|9528.13|9528.13|9527.9|9527.9|0
1655298340000|2022-06-15 13:05:40|9527.47|9527.47|9527.47|9527.47|9527.47|9527.47|9527.47|9527.47|0
1655298360000|2022-06-15 13:06:00|9527.91|9527.91|9528.56|9528.56|9528.56|9528.56|9527.91|9527.91|0
1655298370000|2022-06-15 13:06:10|9528.82|9528.82|9528.82|9528.82|9528.82|9528.82|9528.73|9528.73|0
1655298380000|2022-06-15 13:06:20|9528.9|9528.9|9529.68|9529.68|9529.68|9529.68|9528.9|9528.9|0
1655298400000|2022-06-15 13:06:40|9529.9|9529.9|9529.79|9529.79|9529.9|9529.9|9529.01|9529.01|0
1655298410000|2022-06-15 13:06:50|9529.42|9529.42|9529.42|9529.42|9529.42|9529.42|9529.42|9529.42|0
1655298430000|2022-06-15 13:07:10|9529.2|9529.2|9528.98|9528.98|9529.2|9529.2|9528.98|9528.98|0
1655298440000|2022-06-15 13:07:20|9529.67|9529.67|9533.57|9533.57|9533.57|9533.57|9529.67|9529.67|0
1655298460000|2022-06-15 13:07:40|9533.11|9533.11|9533.56|9533.56|9533.56|9533.56|9533.11|9533.11|0
1655298480000|2022-06-15 13:08:00|9533.75|9533.75|9534.02|9534.02|9534.02|9534.02|9533.75|9533.75|0
1655298500000|2022-06-15 13:08:20|9534.39|9534.39|9534.39|9534.39|9534.39|9534.39|9534.39|9534.39|0
1655298510000|2022-06-15 13:08:30|9534.62|9534.62|9534.62|9534.62|9534.62|9534.62|9534.62|9534.62|0
1655298540000|2022-06-15 13:09:00|9534.84|9534.84|9535.06|9535.06|9535.06|9535.06|9534.84|9534.84|0
1655298550000|2022-06-15 13:09:10|9535.48|9535.48|9535.71|9535.71|9535.94|9535.94|9535.48|9535.48|0
1655298560000|2022-06-15 13:09:20|9536.04|9536.04|9535.38|9535.38|9536.04|9536.04|9535.38|9535.38|0
1655298570000|2022-06-15 13:09:30|9535.71|9535.71|9535.25|9535.25|9535.71|9535.71|9535.25|9535.25|0
1655298600000|2022-06-15 13:10:00|9535.49|9535.49|9535.26|9535.26|9535.49|9535.49|9535.26|9535.26|0
1655298610000|2022-06-15 13:10:10|9534.84|9534.84|9534.99|9534.99|9534.99|9534.99|9534.77|9534.77|0
1655298630000|2022-06-15 13:10:30|9534.87|9534.87|9534.87|9534.87|9534.87|9534.87|9534.87|9534.87|0
1655298640000|2022-06-15 13:10:40|9534.64|9534.64|9534.64|9534.64|9534.64|9534.64|9534.64|9534.64|0
1655298680000|2022-06-15 13:11:20|9534.49|9534.49|9534.49|9534.49|9534.49|9534.49|9534.49|9534.49|0
1655298690000|2022-06-15 13:11:30|9534.34|9534.34|9532.92|9532.92|9534.34|9534.34|9532.78|9532.78|0
1655298700000|2022-06-15 13:11:40|9532.25|9532.25|9532.1|9532.1|9532.25|9532.25|9532.1|9532.1|0
1655298710000|2022-06-15 13:11:50|9532.28|9532.28|9532.15|9532.15|9532.28|9532.28|9532.1|9532.1|0
1655298730000|2022-06-15 13:12:10|9532.38|9532.38|9532.06|9532.06|9532.93|9532.93|9532.06|9532.06|0
1655298740000|2022-06-15 13:12:20|9532.51|9532.51|9532.3|9532.3|9532.51|9532.51|9532.3|9532.3|0
1655298750000|2022-06-15 13:12:30|9532.43|9532.43|9532.43|9532.43|9532.43|9532.43|9532.43|9532.43|0
1655298760000|2022-06-15 13:12:40|9530.69|9530.69|9516.79|9516.79|9530.69|9530.69|9510.97|9510.97|0
1655298770000|2022-06-15 13:12:50|9518.02|9518.02|9523.81|9523.81|9523.81|9523.81|9518.02|9518.02|0
1655298780000|2022-06-15 13:13:00|9523.9|9523.9|9524|9524|9524|9524|9523.9|9523.9|0
1655298790000|2022-06-15 13:13:10|9525.14|9525.14|9525.37|9525.37|9525.37|9525.37|9525.14|9525.14|0
1655298800000|2022-06-15 13:13:20|9524.93|9524.93|9524.71|9524.71|9524.93|9524.93|9524.71|9524.71|0
1655298840000|2022-06-15 13:14:00|9525.08|9525.08|9525.23|9525.23|9525.23|9525.23|9525.08|9525.08|0
1655298850000|2022-06-15 13:14:10|9524.86|9524.86|9525.36|9525.36|9525.36|9525.36|9524.86|9524.86|0
1655298860000|2022-06-15 13:14:20|9526.23|9526.23|9528.47|9528.47|9528.62|9528.62|9526.23|9526.23|0
1655298870000|2022-06-15 13:14:30|9528.69|9528.69|9528.69|9528.69|9528.69|9528.69|9528.69|9528.69|0
1655298880000|2022-06-15 13:14:40|9528.46|9528.46|9529.3|9529.3|9529.3|9529.3|9528.46|9528.46|0
1655298890000|2022-06-15 13:14:50|9529.74|9529.74|9529.48|9529.48|9529.74|9529.74|9529.28|9529.28|0
1655298900000|2022-06-15 13:15:00|9528.35|9528.35|9527.18|9527.18|9528.35|9528.35|9527.18|9527.18|0
1655298910000|2022-06-15 13:15:10|9527.04|9527.04|9527.04|9527.04|9527.04|9527.04|9527.04|9527.04|0
1655298920000|2022-06-15 13:15:20|9527.21|9527.21|9527.21|9527.21|9527.21|9527.21|9527.21|9527.21|0
1655298930000|2022-06-15 13:15:30|9526.99|9526.99|9527.44|9527.44|9527.44|9527.44|9526.99|9526.99|0
1655298960000|2022-06-15 13:16:00|9527.58|9527.58|9527.58|9527.58|9527.58|9527.58|9527.58|9527.58|0
1655298970000|2022-06-15 13:16:10|9526.36|9526.36|9525.36|9525.36|9526.36|9526.36|9525.36|9525.36|0
1655298980000|2022-06-15 13:16:20|9525.18|9525.18|9524.02|9524.02|9525.18|9525.18|9524.02|9524.02|0
1655299000000|2022-06-15 13:16:40|9524.45|9524.45|9525.23|9525.23|9525.23|9525.23|9524.09|9524.09|0
1655299010000|2022-06-15 13:16:50|9525.91|9525.91|9525.42|9525.42|9526.05|9526.05|9525.42|9525.42|0
1655299020000|2022-06-15 13:17:00|9525.5|9525.5|9525.7|9525.7|9525.7|9525.7|9525.5|9525.5|0
1655299030000|2022-06-15 13:17:10|9526.16|9526.16|9527.31|9527.31|9527.31|9527.31|9526.16|9526.16|0
1655299040000|2022-06-15 13:17:20|9526.84|9526.84|9527.19|9527.19|9527.19|9527.19|9526.84|9526.84|0
1655299050000|2022-06-15 13:17:30|9527.37|9527.37|9527.37|9527.37|9527.37|9527.37|9527.37|9527.37|0
1655299070000|2022-06-15 13:17:50|9527.23|9527.23|9527.23|9527.23|9527.23|9527.23|9527.23|9527.23|0
1655299080000|2022-06-15 13:18:00|9527.38|9527.38|9527.62|9527.62|9527.75|9527.75|9527.38|9527.38|0
1655299090000|2022-06-15 13:18:10|9527.8|9527.8|9528.04|9528.04|9528.22|9528.22|9527.8|9527.8|0
1655299100000|2022-06-15 13:18:20|9528.21|9528.21|9528.35|9528.35|9528.35|9528.35|9528.21|9528.21|0
1655299110000|2022-06-15 13:18:30|9527.9|9527.9|9527.44|9527.44|9527.9|9527.9|9527.44|9527.44|0
1655299120000|2022-06-15 13:18:40|9527.09|9527.09|9527.09|9527.09|9527.09|9527.09|9527.09|9527.09|0
1655299130000|2022-06-15 13:18:50|9526.63|9526.63|9526.5|9526.5|9526.63|9526.63|9526.5|9526.5|0
1655299140000|2022-06-15 13:19:00|9526.63|9526.63|9526.99|9526.99|9526.99|9526.99|9526.63|9526.63|0
1655299150000|2022-06-15 13:19:10|9526.77|9526.77|9527.07|9527.07|9527.07|9527.07|9526.77|9526.77|0
1655299160000|2022-06-15 13:19:20|9527.32|9527.32|9527.32|9527.32|9527.32|9527.32|9527.32|9527.32|0
1655299170000|2022-06-15 13:19:30|9527.45|9527.45|9527.45|9527.45|9527.45|9527.45|9527.45|9527.45|0
1655299180000|2022-06-15 13:19:40|9527.68|9527.68|9527.32|9527.32|9527.68|9527.68|9527.32|9527.32|0
1655299190000|2022-06-15 13:19:50|9527.75|9527.75|9528.11|9528.11|9528.11|9528.11|9527.75|9527.75|0
1655299200000|2022-06-15 13:20:00|9528.33|9528.33|9528.5|9528.5|9528.5|9528.5|9528.33|9528.33|0
1655299220000|2022-06-15 13:20:20|9528.6|9528.6|9528.73|9528.73|9528.73|9528.73|9528.6|9528.6|0
1655299230000|2022-06-15 13:20:30|9528.64|9528.64|9528.51|9528.51|9528.73|9528.73|9528.51|9528.51|0
1655299240000|2022-06-15 13:20:40|9528.08|9528.08|9528.98|9528.98|9528.98|9528.98|9528.08|9528.08|0
1655299250000|2022-06-15 13:20:50|9531.32|9531.32|9532.66|9532.66|9532.66|9532.66|9531.32|9531.32|0
1655299260000|2022-06-15 13:21:00|9532.9|9532.9|9532.12|9532.12|9532.9|9532.9|9532.12|9532.12|0
1655299270000|2022-06-15 13:21:10|9531.33|9531.33|9531.1|9531.1|9531.33|9531.33|9530.88|9530.88|0
1655299280000|2022-06-15 13:21:20|9530.93|9530.93|9530.93|9530.93|9530.93|9530.93|9530.93|9530.93|0
1655299290000|2022-06-15 13:21:30|9530.49|9530.49|9529.75|9529.75|9530.49|9530.49|9529.75|9529.75|0
1655299300000|2022-06-15 13:21:40|9529.88|9529.88|9529.88|9529.88|9529.88|9529.88|9529.88|9529.88|0
1655299310000|2022-06-15 13:21:50|9530.05|9530.05|9530.05|9530.05|9530.05|9530.05|9530.05|9530.05|0
1655299320000|2022-06-15 13:22:00|9529.83|9529.83|9530.05|9530.05|9530.05|9530.05|9529.83|9529.83|0
1655299330000|2022-06-15 13:22:10|9530.22|9530.22|9530.36|9530.36|9530.36|9530.36|9530.22|9530.22|0
1655299340000|2022-06-15 13:22:20|9530.52|9530.52|9530.52|9530.52|9530.52|9530.52|9530.52|9530.52|0
1655299350000|2022-06-15 13:22:30|9530.34|9530.34|9529.89|9529.89|9530.34|9530.34|9529.89|9529.89|0
1655299360000|2022-06-15 13:22:40|9529.53|9529.53|9529.17|9529.17|9529.53|9529.53|9529.17|9529.17|0
1655299370000|2022-06-15 13:22:50|9530.08|9530.08|9530.08|9530.08|9530.08|9530.08|9530.08|9530.08|0
1655299400000|2022-06-15 13:23:20|9529.86|9529.86|9528.86|9528.86|9529.86|9529.86|9528.86|9528.86|0
1655299420000|2022-06-15 13:23:40|9528.56|9528.56|9529.34|9529.34|9529.34|9529.34|9528.56|9528.56|0
1655299430000|2022-06-15 13:23:50|9529.52|9529.52|9529.52|9529.52|9529.52|9529.52|9529.52|9529.52|0
1655299440000|2022-06-15 13:24:00|9529.68|9529.68|9529.68|9529.68|9529.68|9529.68|9529.68|9529.68|0
1655299450000|2022-06-15 13:24:10|9529.9|9529.9|9530|9530|9530|9530|9529.71|9529.71|0
1655299460000|2022-06-15 13:24:20|9529.71|9529.71|9529.77|9529.77|9529.9|9529.9|9529.71|9529.71|0
1655299480000|2022-06-15 13:24:40|9529.67|9529.67|9529.67|9529.67|9529.67|9529.67|9529.67|9529.67|0
1655299490000|2022-06-15 13:24:50|9529.39|9529.39|9529.77|9529.77|9529.77|9529.77|9529.39|9529.39|0
1655299500000|2022-06-15 13:25:00|9529.99|9529.99|9529.3|9529.3|9529.99|9529.99|9529.3|9529.3|0
1655299520000|2022-06-15 13:25:20|9529.07|9529.07|9529.07|9529.07|9529.07|9529.07|9529.07|9529.07|0
1655299530000|2022-06-15 13:25:30|9528.9|9528.9|9528.9|9528.9|9528.9|9528.9|9528.9|9528.9|0
1655299540000|2022-06-15 13:25:40|9528.67|9528.67|9529.13|9529.13|9529.13|9529.13|9528.67|9528.67|0
1655299560000|2022-06-15 13:26:00|9529.22|9529.22|9529.01|9529.01|9529.22|9529.22|9529.01|9529.01|0
1655299570000|2022-06-15 13:26:10|9528.91|9528.91|9528.64|9528.64|9528.99|9528.99|9528.64|9528.64|0
1655299590000|2022-06-15 13:26:30|9528.54|9528.54|9528.54|9528.54|9528.54|9528.54|9528.54|9528.54|0
1655299600000|2022-06-15 13:26:40|9528.37|9528.37|9526.97|9526.97|9528.37|9528.37|9526.97|9526.97|0
1655299610000|2022-06-15 13:26:50|9527.82|9527.82|9527.82|9527.82|9527.82|9527.82|9527.82|9527.82|0
1655299620000|2022-06-15 13:27:00|9527.68|9527.68|9527.32|9527.32|9527.68|9527.68|9527.32|9527.32|0
1655299630000|2022-06-15 13:27:10|9526.45|9526.45|9526.22|9526.22|9526.45|9526.45|9526.22|9526.22|0
1655299640000|2022-06-15 13:27:20|9527.01|9527.01|9527.23|9527.23|9527.23|9527.23|9527.01|9527.01|0
1655299670000|2022-06-15 13:27:50|9527.39|9527.39|9527.39|9527.39|9527.39|9527.39|9527.39|9527.39|0
1655299680000|2022-06-15 13:28:00|9527.48|9527.48|9527.03|9527.03|9527.48|9527.48|9527.03|9527.03|0
1655299690000|2022-06-15 13:28:10|9526.8|9526.8|9526.8|9526.8|9526.8|9526.8|9526.8|9526.8|0
1655299700000|2022-06-15 13:28:20|9526.27|9526.27|9526.47|9526.47|9526.47|9526.47|9526.02|9526.02|0
1655299710000|2022-06-15 13:28:30|9525.16|9525.16|9525.16|9525.16|9525.16|9525.16|9525.16|9525.16|0
1655299720000|2022-06-15 13:28:40|9524.74|9524.74|9523.95|9523.95|9524.74|9524.74|9523.95|9523.95|0
1655299740000|2022-06-15 13:29:00|9523.52|9523.52|9523.15|9523.15|9523.52|9523.52|9523.15|9523.15|0
1655299750000|2022-06-15 13:29:10|9523.6|9523.6|9523.6|9523.6|9523.6|9523.6|9523.6|9523.6|0
1655299760000|2022-06-15 13:29:20|9523.83|9523.83|9523.72|9523.72|9523.83|9523.83|9523.64|9523.64|0
1655299770000|2022-06-15 13:29:30|9523.51|9523.51|9523.94|9523.94|9523.94|9523.94|9523.51|9523.51|0
1655299780000|2022-06-15 13:29:40|9523.77|9523.77|9523.77|9523.77|9523.77|9523.77|9523.77|9523.77|0
1655299790000|2022-06-15 13:29:50|9523.27|9523.27|9522.78|9522.78|9523.27|9523.27|9522.78|9522.78|0
1655299800000|2022-06-15 13:30:00|9522.9|9522.9|9524.7|9524.7|9525.83|9525.83|9522.9|9522.9|0
1655299810000|2022-06-15 13:30:10|9524.58|9524.58|9525|9525|9525|9525|9524.58|9524.58|0
1655299820000|2022-06-15 13:30:20|9525.23|9525.23|9526.27|9526.27|9526.49|9526.49|9524.92|9524.92|0
1655299830000|2022-06-15 13:30:30|9526.04|9526.04|9525.66|9525.66|9526.04|9526.04|9525.66|9525.66|0
1655299840000|2022-06-15 13:30:40|9525.16|9525.16|9521.81|9521.81|9525.16|9525.16|9520.73|9520.73|0
1655299850000|2022-06-15 13:30:50|9520.96|9520.96|9520.19|9520.19|9520.96|9520.96|9520.19|9520.19|0
1655299860000|2022-06-15 13:31:00|9519.41|9519.41|9517.18|9517.18|9519.41|9519.41|9516.95|9516.95|0
1655299870000|2022-06-15 13:31:10|9516.79|9516.79|9516.13|9516.13|9516.79|9516.79|9516.13|9516.13|0
1655299880000|2022-06-15 13:31:20|9516.01|9516.01|9519.79|9519.79|9519.79|9519.79|9516.01|9516.01|0
1655299890000|2022-06-15 13:31:30|9519.95|9519.95|9518.96|9518.96|9520.2|9520.2|9518.82|9518.82|0
1655299900000|2022-06-15 13:31:40|9518.52|9518.52|9519.18|9519.18|9519.18|9519.18|9518.52|9518.52|0
1655299920000|2022-06-15 13:32:00|9519.36|9519.36|9519.63|9519.63|9519.63|9519.63|9519.26|9519.26|0
1655299930000|2022-06-15 13:32:10|9519.8|9519.8|9522.05|9522.05|9522.05|9522.05|9519.8|9519.8|0
1655299940000|2022-06-15 13:32:20|9522.48|9522.48|9524.75|9524.75|9524.75|9524.75|9522.48|9522.48|0
1655299950000|2022-06-15 13:32:30|9525.18|9525.18|9525.55|9525.55|9525.55|9525.55|9525.18|9525.18|0
1655299960000|2022-06-15 13:32:40|9525.12|9525.12|9525.32|9525.32|9525.36|9525.36|9524.69|9524.69|0
1655299970000|2022-06-15 13:32:50|9525.56|9525.56|9525.82|9525.82|9526.04|9526.04|9525.56|9525.56|0
1655299980000|2022-06-15 13:33:00|9526.04|9526.04|9526.29|9526.29|9526.29|9526.29|9525.64|9525.64|0
1655299990000|2022-06-15 13:33:10|9525.42|9525.42|9525.74|9525.74|9525.74|9525.74|9525.42|9525.42|0
1655300000000|2022-06-15 13:33:20|9528.08|9528.08|9528.33|9528.33|9528.33|9528.33|9527.99|9527.99|0
1655300010000|2022-06-15 13:33:30|9528.51|9528.51|9528.13|9528.13|9528.66|9528.66|9528.13|9528.13|0
1655300020000|2022-06-15 13:33:40|9528.01|9528.01|9528.55|9528.55|9528.96|9528.96|9528.01|9528.01|0
1655300030000|2022-06-15 13:33:50|9528.46|9528.46|9527.47|9527.47|9528.71|9528.71|9527.47|9527.47|0
1655300040000|2022-06-15 13:34:00|9527.04|9527.04|9526.8|9526.8|9527.04|9527.04|9526.6|9526.6|0
1655300050000|2022-06-15 13:34:10|9527.58|9527.58|9527.74|9527.74|9527.74|9527.74|9527.58|9527.58|0
1655300060000|2022-06-15 13:34:20|9527.66|9527.66|9528.96|9528.96|9528.96|9528.96|9527.66|9527.66|0
1655300090000|2022-06-15 13:34:50|9529.05|9529.05|9529.05|9529.05|9529.05|9529.05|9529.05|9529.05|0
1655300100000|2022-06-15 13:35:00|9528.61|9528.61|9529.66|9529.66|9529.66|9529.66|9527.95|9527.95|0
1655300110000|2022-06-15 13:35:10|9529.81|9529.81|9530.89|9530.89|9530.98|9530.98|9529.81|9529.81|0
1655300120000|2022-06-15 13:35:20|9531.08|9531.08|9531.77|9531.77|9531.77|9531.77|9531.08|9531.08|0
1655300130000|2022-06-15 13:35:30|9531.86|9531.86|9529.78|9529.78|9531.86|9531.86|9529.78|9529.78|0
1655300140000|2022-06-15 13:35:40|9530.01|9530.01|9530.24|9530.24|9530.24|9530.24|9530.01|9530.01|0
1655300150000|2022-06-15 13:35:50|9530.43|9530.43|9530.03|9530.03|9530.43|9530.43|9529.65|9529.65|0
1655300160000|2022-06-15 13:36:00|9529.6|9529.6|9530.09|9530.09|9530.09|9530.09|9529.6|9529.6|0
1655300170000|2022-06-15 13:36:10|9529.79|9529.79|9528.86|9528.86|9529.79|9529.79|9528.63|9528.63|0
1655300180000|2022-06-15 13:36:20|9528.76|9528.76|9525.8|9525.8|9528.76|9528.76|9525.8|9525.8|0
1655300190000|2022-06-15 13:36:30|9525.37|9525.37|9525.37|9525.37|9525.37|9525.37|9524.95|9524.95|0
1655300200000|2022-06-15 13:36:40|9525.81|9525.81|9527.37|9527.37|9527.37|9527.37|9525.81|9525.81|0
1655300210000|2022-06-15 13:36:50|9527.51|9527.51|9528.08|9528.08|9528.08|9528.08|9527.51|9527.51|0
1655300220000|2022-06-15 13:37:00|9528.26|9528.26|9530.84|9530.84|9530.84|9530.84|9528.26|9528.26|0
1655300230000|2022-06-15 13:37:10|9530.39|9530.39|9530.4|9530.4|9530.4|9530.4|9530.17|9530.17|0
1655300240000|2022-06-15 13:37:20|9530.9|9530.9|9530.92|9530.92|9531.36|9531.36|9530.9|9530.9|0
1655300250000|2022-06-15 13:37:30|9531.4|9531.4|9531.4|9531.4|9531.4|9531.4|9531.4|9531.4|0
1655300260000|2022-06-15 13:37:40|9531.83|9531.83|9532.83|9532.83|9532.83|9532.83|9531.83|9531.83|0
1655300270000|2022-06-15 13:37:50|9533|9533|9532.83|9532.83|9533|9533|9532.83|9532.83|0
1655300280000|2022-06-15 13:38:00|9533.05|9533.05|9533.05|9533.05|9533.05|9533.05|9533.05|9533.05|0
1655300290000|2022-06-15 13:38:10|9533.47|9533.47|9533.7|9533.7|9533.7|9533.7|9533.47|9533.47|0
1655300300000|2022-06-15 13:38:20|9534.05|9534.05|9534.23|9534.23|9534.23|9534.23|9533.45|9533.45|0
1655300320000|2022-06-15 13:38:40|9534.67|9534.67|9534.67|9534.67|9534.67|9534.67|9534.67|9534.67|0
1655300330000|2022-06-15 13:38:50|9534.01|9534.01|9534.12|9534.12|9534.12|9534.12|9533.46|9533.46|0
1655300340000|2022-06-15 13:39:00|9534.37|9534.37|9534.37|9534.37|9534.37|9534.37|9534.37|9534.37|0
1655300350000|2022-06-15 13:39:10|9534.19|9534.19|9533.63|9533.63|9534.19|9534.19|9533.63|9533.63|0
1655300360000|2022-06-15 13:39:20|9533.83|9533.83|9533.05|9533.05|9533.83|9533.83|9532.86|9532.86|0
1655300370000|2022-06-15 13:39:30|9532.68|9532.68|9532.91|9532.91|9532.91|9532.91|9532.68|9532.68|0
1655300380000|2022-06-15 13:39:40|9532.26|9532.26|9531.91|9531.91|9532.36|9532.36|9531.91|9531.91|0
1655300390000|2022-06-15 13:39:50|9532.26|9532.26|9532.11|9532.11|9532.26|9532.26|9532.11|9532.11|0
1655300400000|2022-06-15 13:40:00|9531.69|9531.69|9533.49|9533.49|9533.49|9533.49|9531|9531|0
1655300410000|2022-06-15 13:40:10|9533.33|9533.33|9533.92|9533.92|9533.92|9533.92|9533.33|9533.33|0
1655300430000|2022-06-15 13:40:30|9534.28|9534.28|9537.87|9537.87|9537.87|9537.87|9534.28|9534.28|0
1655300440000|2022-06-15 13:40:40|9538.38|9538.38|9538.79|9538.79|9539.23|9539.23|9538.38|9538.38|0
1655300450000|2022-06-15 13:40:50|9538.43|9538.43|9537.83|9537.83|9538.43|9538.43|9537.83|9537.83|0
1655300460000|2022-06-15 13:41:00|9538.51|9538.51|9538.68|9538.68|9538.76|9538.76|9538.51|9538.51|0
1655300470000|2022-06-15 13:41:10|9538.5|9538.5|9538.5|9538.5|9538.5|9538.5|9538.5|9538.5|0
1655300480000|2022-06-15 13:41:20|9538.58|9538.58|9539.2|9539.2|9539.2|9539.2|9538.58|9538.58|0
1655300490000|2022-06-15 13:41:30|9539.63|9539.63|9540.41|9540.41|9540.41|9540.41|9539.63|9539.63|0
1655300500000|2022-06-15 13:41:40|9540.79|9540.79|9541.25|9541.25|9541.25|9541.25|9540.79|9540.79|0
1655300510000|2022-06-15 13:41:50|9541.57|9541.57|9542.69|9542.69|9542.69|9542.69|9541.57|9541.57|0
1655300520000|2022-06-15 13:42:00|9543.56|9543.56|9543.5|9543.5|9543.73|9543.73|9542.93|9542.93|0
1655300530000|2022-06-15 13:42:10|9543.28|9543.28|9543.85|9543.85|9543.85|9543.85|9543.28|9543.28|0
1655300550000|2022-06-15 13:42:30|9543.93|9543.93|9543.7|9543.7|9543.93|9543.93|9543.7|9543.7|0
1655300560000|2022-06-15 13:42:40|9543.51|9543.51|9543.6|9543.6|9543.6|9543.6|9543.51|9543.51|0
1655300570000|2022-06-15 13:42:50|9543.72|9543.72|9543.72|9543.72|9543.72|9543.72|9543.72|9543.72|0
1655300590000|2022-06-15 13:43:10|9544.18|9544.18|9544.84|9544.84|9545.02|9545.02|9544.18|9544.18|0
1655300600000|2022-06-15 13:43:20|9544.94|9544.94|9548.44|9548.44|9548.44|9548.44|9544.94|9544.94|0
1655300610000|2022-06-15 13:43:30|9548.59|9548.59|9548.75|9548.75|9548.75|9548.75|9548.38|9548.38|0
1655300620000|2022-06-15 13:43:40|9549.19|9549.19|9549.57|9549.57|9549.57|9549.57|9549.19|9549.19|0
1655300630000|2022-06-15 13:43:50|9550|9550|9549.08|9549.08|9550|9550|9549.08|9549.08|0
1655300640000|2022-06-15 13:44:00|9549.46|9549.46|9549.41|9549.41|9549.46|9549.46|9548.63|9548.63|0
1655300650000|2022-06-15 13:44:10|9549.04|9549.04|9549.09|9549.09|9549.09|9549.09|9548.91|9548.91|0
1655300660000|2022-06-15 13:44:20|9549.78|9549.78|9550.22|9550.22|9550.22|9550.22|9549.78|9549.78|0
1655300670000|2022-06-15 13:44:30|9550.44|9550.44|9550.96|9550.96|9550.96|9550.96|9550.44|9550.44|0
1655300680000|2022-06-15 13:44:40|9550.87|9550.87|9550.87|9550.87|9550.87|9550.87|9550.87|9550.87|0
1655300690000|2022-06-15 13:44:50|9550.62|9550.62|9551.28|9551.28|9551.28|9551.28|9550.45|9550.45|0
1655300700000|2022-06-15 13:45:00|9551.71|9551.71|9552.03|9552.03|9552.03|9552.03|9551.59|9551.59|0
1655300710000|2022-06-15 13:45:10|9552.2|9552.2|9552.28|9552.28|9552.37|9552.37|9552.2|9552.2|0
1655300720000|2022-06-15 13:45:20|9551.84|9551.84|9552.06|9552.06|9552.06|9552.06|9551.84|9551.84|0
1655300730000|2022-06-15 13:45:30|9552.15|9552.15|9551.98|9551.98|9552.15|9552.15|9551.98|9551.98|0
1655300740000|2022-06-15 13:45:40|9551.92|9551.92|9551.25|9551.25|9551.92|9551.92|9551.25|9551.25|0
1655300750000|2022-06-15 13:45:50|9551.03|9551.03|9551.38|9551.38|9551.38|9551.38|9551.03|9551.03|0
1655300760000|2022-06-15 13:46:00|9551.63|9551.63|9551.45|9551.45|9551.68|9551.68|9551.45|9551.45|0
1655300780000|2022-06-15 13:46:20|9551.6|9551.6|9551.82|9551.82|9551.82|9551.82|9551.6|9551.6|0
1655300790000|2022-06-15 13:46:30|9552.03|9552.03|9552.46|9552.46|9552.68|9552.68|9552.03|9552.03|0
1655300810000|2022-06-15 13:46:50|9552.63|9552.63|9553.07|9553.07|9553.29|9553.29|9552.63|9552.63|0
1655300820000|2022-06-15 13:47:00|9553.44|9553.44|9551.76|9551.76|9553.44|9553.44|9551.76|9551.76|0
1655300830000|2022-06-15 13:47:10|9551.54|9551.54|9551.41|9551.41|9551.76|9551.76|9551.41|9551.41|0
1655300840000|2022-06-15 13:47:20|9551.66|9551.66|9551.61|9551.61|9551.78|9551.78|9551.33|9551.33|0
1655300850000|2022-06-15 13:47:30|9552.39|9552.39|9552.39|9552.39|9552.39|9552.39|9552.39|9552.39|0
1655300860000|2022-06-15 13:47:40|9551.97|9551.97|9552.1|9552.1|9552.1|9552.1|9551.88|9551.88|0
1655300870000|2022-06-15 13:47:50|9551.88|9551.88|9551.88|9551.88|9551.88|9551.88|9551.88|9551.88|0
1655300880000|2022-06-15 13:48:00|9551.66|9551.66|9550.25|9550.25|9553.11|9553.11|9550.25|9550.25|0
1655300890000|2022-06-15 13:48:10|9550.02|9550.02|9548.69|9548.69|9550.02|9550.02|9548.69|9548.69|0
1655300920000|2022-06-15 13:48:40|9548.78|9548.78|9548.78|9548.78|9548.78|9548.78|9548.78|9548.78|0
1655300930000|2022-06-15 13:48:50|9548.9|9548.9|9549.68|9549.68|9549.68|9549.68|9548.9|9548.9|0
1655300940000|2022-06-15 13:49:00|9549.9|9549.9|9552.64|9552.64|9552.64|9552.64|9549.9|9549.9|0
1655300950000|2022-06-15 13:49:10|9552.86|9552.86|9552.86|9552.86|9552.86|9552.86|9552.86|9552.86|0
1655300970000|2022-06-15 13:49:30|9552.49|9552.49|9552.49|9552.49|9552.49|9552.49|9552.49|9552.49|0
1655300980000|2022-06-15 13:49:40|9552.56|9552.56|9552.89|9552.89|9552.89|9552.89|9552.56|9552.56|0
1655301000000|2022-06-15 13:50:00|9552.71|9552.71|9552.81|9552.81|9552.81|9552.81|9552.71|9552.71|0
1655301010000|2022-06-15 13:50:10|9552.38|9552.38|9552.54|9552.54|9552.54|9552.54|9552.38|9552.38|0
1655301020000|2022-06-15 13:50:20|9553.67|9553.67|9554.89|9554.89|9554.89|9554.89|9553.67|9553.67|0
1655301040000|2022-06-15 13:50:40|9554.98|9554.98|9555.48|9555.48|9555.48|9555.48|9554.98|9554.98|0
1655301070000|2022-06-15 13:51:10|9555.15|9555.15|9555.66|9555.66|9555.66|9555.66|9555.15|9555.15|0
1655301090000|2022-06-15 13:51:30|9556.45|9556.45|9557.67|9557.67|9557.67|9557.67|9556.45|9556.45|0
1655301100000|2022-06-15 13:51:40|9557.8|9557.8|9557.39|9557.39|9558.58|9558.58|9557.39|9557.39|0
1655301110000|2022-06-15 13:51:50|9557.16|9557.16|9556.75|9556.75|9557.53|9557.53|9556.75|9556.75|0
1655301120000|2022-06-15 13:52:00|9556.93|9556.93|9556.75|9556.75|9556.93|9556.93|9556.75|9556.75|0
1655301130000|2022-06-15 13:52:10|9556.66|9556.66|9556.66|9556.66|9556.66|9556.66|9556.66|9556.66|0
1655301140000|2022-06-15 13:52:20|9556.54|9556.54|9556.54|9556.54|9556.54|9556.54|9556.54|9556.54|0
1655301150000|2022-06-15 13:52:30|9556.36|9556.36|9556.5|9556.5|9556.5|9556.5|9556.36|9556.36|0
1655301160000|2022-06-15 13:52:40|9556.05|9556.05|9556.05|9556.05|9556.05|9556.05|9556.05|9556.05|0
1655301170000|2022-06-15 13:52:50|9555.83|9555.83|9555.81|9555.81|9555.83|9555.83|9555.58|9555.58|0
1655301180000|2022-06-15 13:53:00|9556.05|9556.05|9556.47|9556.47|9556.47|9556.47|9556.05|9556.05|0
1655301190000|2022-06-15 13:53:10|9556.62|9556.62|9556.62|9556.62|9556.62|9556.62|9556.62|9556.62|0
1655301200000|2022-06-15 13:53:20|9556.2|9556.2|9552.01|9552.01|9556.2|9556.2|9552.01|9552.01|0
1655301210000|2022-06-15 13:53:30|9551.23|9551.23|9551.97|9551.97|9551.97|9551.97|9550.41|9550.41|0
1655301220000|2022-06-15 13:53:40|9552.41|9552.41|9552.18|9552.18|9552.41|9552.41|9552.18|9552.18|0
1655301230000|2022-06-15 13:53:50|9552.41|9552.41|9552.86|9552.86|9552.86|9552.86|9552.41|9552.41|0
1655301240000|2022-06-15 13:54:00|9552.81|9552.81|9552.81|9552.81|9552.81|9552.81|9552.81|9552.81|0
1655301250000|2022-06-15 13:54:10|9552.69|9552.69|9551.79|9551.79|9552.69|9552.69|9551.79|9551.79|0
1655301260000|2022-06-15 13:54:20|9551.65|9551.65|9550.55|9550.55|9551.65|9551.65|9550.55|9550.55|0
1655301270000|2022-06-15 13:54:30|9548.98|9548.98|9548.77|9548.77|9548.98|9548.98|9548.77|9548.77|0
1655301290000|2022-06-15 13:54:50|9549.12|9549.12|9549.12|9549.12|9549.12|9549.12|9549.12|9549.12|0
1655301300000|2022-06-15 13:55:00|9549.49|9549.49|9549.49|9549.49|9549.49|9549.49|9549.49|9549.49|0
1655301310000|2022-06-15 13:55:10|9549.39|9549.39|9549.31|9549.31|9549.39|9549.39|9549.31|9549.31|0
1655301320000|2022-06-15 13:55:20|9549.74|9549.74|9549.31|9549.31|9550.09|9550.09|9549.31|9549.31|0
1655301330000|2022-06-15 13:55:30|9548.87|9548.87|9548.4|9548.4|9548.87|9548.87|9548.17|9548.17|0
1655301350000|2022-06-15 13:55:50|9548.26|9548.26|9548.88|9548.88|9548.88|9548.88|9548.26|9548.26|0
1655301360000|2022-06-15 13:56:00|9549.31|9549.31|9549.59|9549.59|9549.59|9549.59|9549.31|9549.31|0
1655301380000|2022-06-15 13:56:20|9549.36|9549.36|9548.81|9548.81|9549.36|9549.36|9548.81|9548.81|0
1655301390000|2022-06-15 13:56:30|9548.37|9548.37|9548.84|9548.84|9549.31|9549.31|9548.17|9548.17|0
1655301400000|2022-06-15 13:56:40|9548.62|9548.62|9548.96|9548.96|9548.96|9548.96|9548.53|9548.53|0
1655301410000|2022-06-15 13:56:50|9548.86|9548.86|9548.86|9548.86|9548.86|9548.86|9548.86|9548.86|0
1655301420000|2022-06-15 13:57:00|9549.22|9549.22|9552.59|9552.59|9552.59|9552.59|9549.22|9549.22|0
1655301430000|2022-06-15 13:57:10|9552.74|9552.74|9552.88|9552.88|9552.88|9552.88|9552.74|9552.74|0
1655301440000|2022-06-15 13:57:20|9552.51|9552.51|9551.95|9551.95|9552.51|9552.51|9551.95|9551.95|0
1655301450000|2022-06-15 13:57:30|9551.73|9551.73|9546.76|9546.76|9551.73|9551.73|9546.76|9546.76|0
1655301460000|2022-06-15 13:57:40|9546.99|9546.99|9546.81|9546.81|9547.22|9547.22|9546.81|9546.81|0
1655301480000|2022-06-15 13:58:00|9546.54|9546.54|9547.44|9547.44|9547.44|9547.44|9546.54|9546.54|0
1655301500000|2022-06-15 13:58:20|9547.3|9547.3|9547|9547|9547.48|9547.48|9547|9547|0
1655301510000|2022-06-15 13:58:30|9546.15|9546.15|9545.92|9545.92|9546.15|9546.15|9545.69|9545.69|0
1655301520000|2022-06-15 13:58:40|9545.49|9545.49|9545.49|9545.49|9545.49|9545.49|9545.49|9545.49|0
1655301530000|2022-06-15 13:58:50|9545.39|9545.39|9545.62|9545.62|9545.62|9545.62|9545.39|9545.39|0
1655301540000|2022-06-15 13:59:00|9544.67|9544.67|9543.89|9543.89|9544.67|9544.67|9543.7|9543.7|0
1655301550000|2022-06-15 13:59:10|9543.56|9543.56|9543.69|9543.69|9543.69|9543.69|9543.56|9543.56|0
1655301560000|2022-06-15 13:59:20|9543.74|9543.74|9543.64|9543.64|9543.74|9543.74|9543.64|9543.64|0
1655301570000|2022-06-15 13:59:30|9543.74|9543.74|9543.64|9543.64|9543.74|9543.74|9543.64|9543.64|0
1655301580000|2022-06-15 13:59:40|9543.17|9543.17|9543.17|9543.17|9543.17|9543.17|9543.17|9543.17|0
1655301600000|2022-06-15 14:00:00|9542.39|9542.39|9542.39|9542.39|9542.62|9542.62|9542.39|9542.39|0
1655301610000|2022-06-15 14:00:10|9542.15|9542.15|9542.15|9542.15|9542.15|9542.15|9542.15|9542.15|0
1655301620000|2022-06-15 14:00:20|9542.81|9542.81|9543.4|9543.4|9543.63|9543.63|9542.81|9542.81|0
1655301630000|2022-06-15 14:00:30|9543.53|9543.53|9543.53|9543.53|9543.53|9543.53|9543.53|9543.53|0
1655301640000|2022-06-15 14:00:40|9543.2|9543.2|9543.3|9543.3|9543.3|9543.3|9543.2|9543.2|0
1655301650000|2022-06-15 14:00:50|9543.08|9543.08|9543.08|9543.08|9543.08|9543.08|9542.85|9542.85|0
1655301660000|2022-06-15 14:01:00|9543.3|9543.3|9543.3|9543.3|9543.3|9543.3|9543.3|9543.3|0
1655301670000|2022-06-15 14:01:10|9543.52|9543.52|9544.19|9544.19|9544.19|9544.19|9543.52|9543.52|0
1655301680000|2022-06-15 14:01:20|9544.46|9544.46|9544.46|9544.46|9544.46|9544.46|9544.46|9544.46|0
1655301690000|2022-06-15 14:01:30|9544.1|9544.1|9543.87|9543.87|9544.1|9544.1|9543.87|9543.87|0
1655301700000|2022-06-15 14:01:40|9543.65|9543.65|9543.87|9543.87|9543.87|9543.87|9543.65|9543.65|0
1655301720000|2022-06-15 14:02:00|9544.09|9544.09|9544.04|9544.04|9545.51|9545.51|9544.04|9544.04|0
1655301730000|2022-06-15 14:02:10|9544.37|9544.37|9545.38|9545.38|9545.38|9545.38|9544.37|9544.37|0
1655301740000|2022-06-15 14:02:20|9546.05|9546.05|9546.16|9546.16|9546.16|9546.16|9545.83|9545.83|0
1655301750000|2022-06-15 14:02:30|9549.28|9549.28|9548.48|9548.48|9549.28|9549.28|9548.34|9548.34|0
1655301760000|2022-06-15 14:02:40|9546.92|9546.92|9546.32|9546.32|9546.92|9546.92|9546.32|9546.32|0
1655301770000|2022-06-15 14:02:50|9545.95|9545.95|9545.26|9545.26|9545.95|9545.95|9545.26|9545.26|0
1655301780000|2022-06-15 14:03:00|9545.35|9545.35|9544.96|9544.96|9545.35|9545.35|9544.96|9544.96|0
1655301790000|2022-06-15 14:03:10|9544.87|9544.87|9544.1|9544.1|9544.87|9544.87|9543.96|9543.96|0
1655301820000|2022-06-15 14:03:40|9544.47|9544.47|9544.33|9544.33|9545.02|9545.02|9544.33|9544.33|0
1655301830000|2022-06-15 14:03:50|9544|9544|9544|9544|9544|9544|9544|9544|0
1655301840000|2022-06-15 14:04:00|9543.7|9543.7|9543.7|9543.7|9543.7|9543.7|9543.7|9543.7|0
1655301850000|2022-06-15 14:04:10|9543.88|9543.88|9543.65|9543.65|9543.88|9543.88|9543.65|9543.65|0
1655301860000|2022-06-15 14:04:20|9543.97|9543.97|9543.97|9543.97|9543.97|9543.97|9543.97|9543.97|0
1655301870000|2022-06-15 14:04:30|9544.43|9544.43|9544.79|9544.79|9544.79|9544.79|9544.43|9544.43|0
1655301880000|2022-06-15 14:04:40|9544.88|9544.88|9545.33|9545.33|9545.33|9545.33|9544.88|9544.88|0
1655301890000|2022-06-15 14:04:50|9545.77|9545.77|9545.46|9545.46|9545.89|9545.89|9545.46|9545.46|0
1655301900000|2022-06-15 14:05:00|9545.32|9545.32|9542.75|9542.75|9545.32|9545.32|9542.56|9542.56|0
1655301910000|2022-06-15 14:05:10|9543.19|9543.19|9544.25|9544.25|9544.25|9544.25|9543.19|9543.19|0
1655301920000|2022-06-15 14:05:20|9544.17|9544.17|9544.18|9544.18|9544.6|9544.6|9544.17|9544.17|0
1655301930000|2022-06-15 14:05:30|9544.31|9544.31|9544.31|9544.31|9544.31|9544.31|9544.31|9544.31|0
1655301950000|2022-06-15 14:05:50|9544.68|9544.68|9544.68|9544.68|9544.68|9544.68|9544.68|9544.68|0
1655301960000|2022-06-15 14:06:00|9544.46|9544.46|9543.88|9543.88|9544.46|9544.46|9543.88|9543.88|0
1655301970000|2022-06-15 14:06:10|9544.02|9544.02|9545.05|9545.05|9545.05|9545.05|9544.02|9544.02|0
1655301980000|2022-06-15 14:06:20|9544.61|9544.61|9544.83|9544.83|9544.83|9544.83|9544.61|9544.61|0
1655302010000|2022-06-15 14:06:50|9545.01|9545.01|9545.01|9545.01|9545.01|9545.01|9545.01|9545.01|0
1655302020000|2022-06-15 14:07:00|9545.23|9545.23|9547.86|9547.86|9547.86|9547.86|9545.23|9545.23|0
1655302030000|2022-06-15 14:07:10|9548.64|9548.64|9549.79|9549.79|9549.79|9549.79|9548.44|9548.44|0
1655302040000|2022-06-15 14:07:20|9549.57|9549.57|9549.57|9549.57|9549.57|9549.57|9549.57|9549.57|0
1655302050000|2022-06-15 14:07:30|9549.24|9549.24|9549.99|9549.99|9549.99|9549.99|9549.17|9549.17|0
1655302060000|2022-06-15 14:07:40|9550.08|9550.08|9549.72|9549.72|9550.16|9550.16|9549.72|9549.72|0
1655302070000|2022-06-15 14:07:50|9549.5|9549.5|9550.11|9550.11|9550.11|9550.11|9549.5|9549.5|0
1655302080000|2022-06-15 14:08:00|9550.98|9550.98|9553.51|9553.51|9553.51|9553.51|9550.98|9550.98|0
1655302090000|2022-06-15 14:08:10|9553.94|9553.94|9555.9|9555.9|9555.9|9555.9|9553.94|9553.94|0
1655302100000|2022-06-15 14:08:20|9555.47|9555.47|9557.1|9557.1|9557.1|9557.1|9555.47|9555.47|0
1655302110000|2022-06-15 14:08:30|9557.33|9557.33|9557.17|9557.17|9557.33|9557.33|9556.94|9556.94|0
1655302120000|2022-06-15 14:08:40|9557.53|9557.53|9557.73|9557.73|9557.73|9557.73|9557.47|9557.47|0
1655302130000|2022-06-15 14:08:50|9558.51|9558.51|9560.04|9560.04|9560.04|9560.04|9558.51|9558.51|0
1655302140000|2022-06-15 14:09:00|9560.26|9560.26|9560.48|9560.48|9560.48|9560.48|9560.26|9560.26|0
1655302150000|2022-06-15 14:09:10|9560.68|9560.68|9561.1|9561.1|9561.1|9561.1|9560.68|9560.68|0
1655302160000|2022-06-15 14:09:20|9561.19|9561.19|9561.05|9561.05|9561.19|9561.19|9561.05|9561.05|0
1655302170000|2022-06-15 14:09:30|9561.3|9561.3|9559.43|9559.43|9561.3|9561.3|9559.43|9559.43|0
1655302180000|2022-06-15 14:09:40|9557.31|9557.31|9555.68|9555.68|9557.31|9557.31|9555.68|9555.68|0
1655302190000|2022-06-15 14:09:50|9555.78|9555.78|9555.64|9555.64|9555.78|9555.78|9555.64|9555.64|0
1655302200000|2022-06-15 14:10:00|9556.09|9556.09|9556.09|9556.09|9556.09|9556.09|9556.09|9556.09|0
1655302210000|2022-06-15 14:10:10|9555.67|9555.67|9555.67|9555.67|9555.67|9555.67|9555.67|9555.67|0
1655302220000|2022-06-15 14:10:20|9555.45|9555.45|9555.43|9555.43|9555.5|9555.5|9555.43|9555.43|0
1655302230000|2022-06-15 14:10:30|9555.2|9555.2|9553.93|9553.93|9555.2|9555.2|9553.93|9553.93|0
1655302240000|2022-06-15 14:10:40|9553.84|9553.84|9553.84|9553.84|9553.84|9553.84|9553.84|9553.84|0
1655302250000|2022-06-15 14:10:50|9554.07|9554.07|9555.72|9555.72|9555.72|9555.72|9554.07|9554.07|0
1655302270000|2022-06-15 14:11:10|9556.15|9556.15|9556.71|9556.71|9556.93|9556.93|9556.15|9556.15|0
1655302280000|2022-06-15 14:11:20|9556.94|9556.94|9556.94|9556.94|9556.94|9556.94|9556.94|9556.94|0
1655302290000|2022-06-15 14:11:30|9556.51|9556.51|9556.51|9556.51|9556.51|9556.51|9556.51|9556.51|0
1655302310000|2022-06-15 14:11:50|9556.6|9556.6|9556.35|9556.35|9557.13|9557.13|9556.35|9556.35|0
1655302320000|2022-06-15 14:12:00|9556.56|9556.56|9556.58|9556.58|9556.99|9556.99|9556.56|9556.56|0
1655302330000|2022-06-15 14:12:10|9556.36|9556.36|9556.38|9556.38|9556.61|9556.61|9556.36|9556.36|0
1655302340000|2022-06-15 14:12:20|9555.95|9555.95|9555.95|9555.95|9555.95|9555.95|9555.95|9555.95|0
1655302350000|2022-06-15 14:12:30|9555.52|9555.52|9555.19|9555.19|9555.52|9555.52|9555.19|9555.19|0
1655302360000|2022-06-15 14:12:40|9554.74|9554.74|9555.33|9555.33|9555.33|9555.33|9554.74|9554.74|0
1655302370000|2022-06-15 14:12:50|9555.14|9555.14|9554.95|9554.95|9555.14|9555.14|9554.95|9554.95|0
1655302380000|2022-06-15 14:13:00|9555.17|9555.17|9556.15|9556.15|9556.15|9556.15|9554.84|9554.84|0
1655302390000|2022-06-15 14:13:10|9555.5|9555.5|9555.5|9555.5|9555.5|9555.5|9555.5|9555.5|0
1655302410000|2022-06-15 14:13:30|9555.93|9555.93|9555.99|9555.99|9556.43|9556.43|9555.8|9555.8|0
1655302420000|2022-06-15 14:13:40|9556.04|9556.04|9556.15|9556.15|9556.27|9556.27|9556.04|9556.04|0
1655302430000|2022-06-15 14:13:50|9555.89|9555.89|9555.61|9555.61|9555.98|9555.98|9555.61|9555.61|0
1655302440000|2022-06-15 14:14:00|9555.54|9555.54|9555.46|9555.46|9555.54|9555.54|9555.46|9555.46|0
1655302450000|2022-06-15 14:14:10|9555.13|9555.13|9554.76|9554.76|9555.35|9555.35|9554.76|9554.76|0
1655302460000|2022-06-15 14:14:20|9555.13|9555.13|9555.13|9555.13|9555.13|9555.13|9555.13|9555.13|0
1655302470000|2022-06-15 14:14:30|9554.97|9554.97|9554.37|9554.37|9554.97|9554.97|9554.37|9554.37|0
1655302480000|2022-06-15 14:14:40|9554|9554|9553.55|9553.55|9554|9554|9553.55|9553.55|0
1655302490000|2022-06-15 14:14:50|9552.76|9552.76|9552.59|9552.59|9552.76|9552.76|9552.59|9552.59|0
1655302500000|2022-06-15 14:15:00|9552.51|9552.51|9555.06|9555.06|9555.06|9555.06|9552.26|9552.26|0
1655302510000|2022-06-15 14:15:10|9554.9|9554.9|9554.8|9554.8|9555.19|9555.19|9554.73|9554.73|0
1655302520000|2022-06-15 14:15:20|9554.58|9554.58|9555.59|9555.59|9555.59|9555.59|9554.58|9554.58|0
1655302540000|2022-06-15 14:15:40|9555.41|9555.41|9556.01|9556.01|9556.17|9556.17|9555.41|9555.41|0
1655302550000|2022-06-15 14:15:50|9555.83|9555.83|9555.48|9555.48|9555.83|9555.83|9555.13|9555.13|0
1655302560000|2022-06-15 14:16:00|9557.27|9557.27|9557.73|9557.73|9557.98|9557.98|9557.25|9557.25|0
1655302570000|2022-06-15 14:16:10|9558.1|9558.1|9557.32|9557.32|9558.1|9558.1|9557.32|9557.32|0
1655302580000|2022-06-15 14:16:20|9557.09|9557.09|9555.81|9555.81|9557.09|9557.09|9555.53|9555.53|0
1655302590000|2022-06-15 14:16:30|9556.16|9556.16|9556.16|9556.16|9556.16|9556.16|9556.16|9556.16|0
1655302600000|2022-06-15 14:16:40|9556.95|9556.95|9559.36|9559.36|9559.36|9559.36|9556.95|9556.95|0
1655302610000|2022-06-15 14:16:50|9559.52|9559.52|9559.82|9559.82|9560.08|9560.08|9559.4|9559.4|0
1655302620000|2022-06-15 14:17:00|9560.05|9560.05|9559.39|9559.39|9560.05|9560.05|9559.39|9559.39|0
1655302640000|2022-06-15 14:17:20|9559.13|9559.13|9559.13|9559.13|9559.13|9559.13|9559.13|9559.13|0
1655302670000|2022-06-15 14:17:50|9558.69|9558.69|9558.28|9558.28|9558.87|9558.87|9557.84|9557.84|0
1655302690000|2022-06-15 14:18:10|9558.1|9558.1|9557.92|9557.92|9558.1|9558.1|9557.92|9557.92|0
1655302700000|2022-06-15 14:18:20|9558.29|9558.29|9556.4|9556.4|9558.29|9558.29|9556.4|9556.4|0
1655302710000|2022-06-15 14:18:30|9555.67|9555.67|9555.06|9555.06|9555.67|9555.67|9555.06|9555.06|0
1655302720000|2022-06-15 14:18:40|9554.38|9554.38|9554.56|9554.56|9554.75|9554.75|9554.38|9554.38|0
1655302730000|2022-06-15 14:18:50|9555|9555|9554.56|9554.56|9555|9555|9554.56|9554.56|0
1655302740000|2022-06-15 14:19:00|9554.74|9554.74|9554.97|9554.97|9554.97|9554.97|9554.74|9554.74|0
1655302750000|2022-06-15 14:19:10|9555.19|9555.19|9554.97|9554.97|9555.19|9555.19|9554.97|9554.97|0
1655302760000|2022-06-15 14:19:20|9554.87|9554.87|9554.77|9554.77|9554.87|9554.87|9554.77|9554.77|0
1655302770000|2022-06-15 14:19:30|9554.48|9554.48|9554.64|9554.64|9554.64|9554.64|9554.48|9554.48|0
1655302780000|2022-06-15 14:19:40|9554.74|9554.74|9554.69|9554.69|9554.74|9554.74|9554.69|9554.69|0
1655302790000|2022-06-15 14:19:50|9554.23|9554.23|9554.23|9554.23|9554.23|9554.23|9554.23|9554.23|0
1655302800000|2022-06-15 14:20:00|9553.99|9553.99|9554.34|9554.34|9554.34|9554.34|9553.99|9553.99|0
1655302810000|2022-06-15 14:20:10|9554.1|9554.1|9554.1|9554.1|9554.1|9554.1|9554.1|9554.1|0
1655302820000|2022-06-15 14:20:20|9553.32|9553.32|9552.77|9552.77|9553.32|9553.32|9552.77|9552.77|0
1655302830000|2022-06-15 14:20:30|9552.15|9552.15|9551.03|9551.03|9552.15|9552.15|9550.91|9550.91|0
1655302840000|2022-06-15 14:20:40|9551.24|9551.24|9551.24|9551.24|9551.24|9551.24|9551.24|9551.24|0
1655302850000|2022-06-15 14:20:50|9550.79|9550.79|9549.8|9549.8|9550.79|9550.79|9549.8|9549.8|0
1655302860000|2022-06-15 14:21:00|9549.59|9549.59|9547.19|9547.19|9549.59|9549.59|9547.19|9547.19|0
1655302870000|2022-06-15 14:21:10|9546.93|9546.93|9545.88|9545.88|9546.93|9546.93|9545.88|9545.88|0
1655302890000|2022-06-15 14:21:30|9546.32|9546.32|9547.81|9547.81|9547.81|9547.81|9546.22|9546.22|0
1655302900000|2022-06-15 14:21:40|9547.71|9547.71|9547.71|9547.71|9547.71|9547.71|9547.71|9547.71|0
1655302910000|2022-06-15 14:21:50|9547.89|9547.89|9547.53|9547.53|9547.89|9547.89|9547.16|9547.16|0
1655302930000|2022-06-15 14:22:10|9547.71|9547.71|9547.9|9547.9|9548.03|9548.03|9547.71|9547.71|0
1655302940000|2022-06-15 14:22:20|9547.77|9547.77|9547.77|9547.77|9547.77|9547.77|9547.77|9547.77|0
1655302950000|2022-06-15 14:22:30|9547.55|9547.55|9547.77|9547.77|9547.77|9547.77|9547.55|9547.55|0
1655302960000|2022-06-15 14:22:40|9547.54|9547.54|9547.73|9547.73|9547.91|9547.91|9547.54|9547.54|0
1655302970000|2022-06-15 14:22:50|9547.4|9547.4|9547.4|9547.4|9547.4|9547.4|9547.4|9547.4|0
1655302980000|2022-06-15 14:23:00|9547.18|9547.18|9546.39|9546.39|9547.18|9547.18|9546.39|9546.39|0
1655302990000|2022-06-15 14:23:10|9546.16|9546.16|9546.78|9546.78|9547.56|9547.56|9545.22|9545.22|0
1655303000000|2022-06-15 14:23:20|9546|9546|9546|9546|9546|9546|9546|9546|0
1655303010000|2022-06-15 14:23:30|9545.76|9545.76|9545.76|9545.76|9545.76|9545.76|9545.76|9545.76|0
1655303020000|2022-06-15 14:23:40|9545.6|9545.6|9545.6|9545.6|9545.6|9545.6|9545.6|9545.6|0
1655303030000|2022-06-15 14:23:50|9545.36|9545.36|9545|9545|9545.81|9545.81|9545|9545|0
1655303040000|2022-06-15 14:24:00|9544.83|9544.83|9547.2|9547.2|9547.2|9547.2|9544.83|9544.83|0
1655303050000|2022-06-15 14:24:10|9547.11|9547.11|9547.11|9547.11|9547.11|9547.11|9547.11|9547.11|0
1655303060000|2022-06-15 14:24:20|9547.16|9547.16|9547.16|9547.16|9547.16|9547.16|9547.16|9547.16|0
1655303080000|2022-06-15 14:24:40|9546.72|9546.72|9546.72|9546.72|9546.72|9546.72|9546.72|9546.72|0
1655303090000|2022-06-15 14:24:50|9546.63|9546.63|9546.63|9546.63|9546.63|9546.63|9546.63|9546.63|0
1655303100000|2022-06-15 14:25:00|9546.2|9546.2|9543.86|9543.86|9546.2|9546.2|9543.86|9543.86|0
1655303110000|2022-06-15 14:25:10|9543.99|9543.99|9545.49|9545.49|9545.49|9545.49|9543.99|9543.99|0
1655303120000|2022-06-15 14:25:20|9545.67|9545.67|9546.03|9546.03|9546.26|9546.26|9545.67|9545.67|0
1655303130000|2022-06-15 14:25:30|9545.85|9545.85|9545.02|9545.02|9546.24|9546.24|9545.02|9545.02|0
1655303150000|2022-06-15 14:25:50|9544.84|9544.84|9543.89|9543.89|9544.84|9544.84|9543.89|9543.89|0
1655303160000|2022-06-15 14:26:00|9544.22|9544.22|9544.22|9544.22|9544.22|9544.22|9544.22|9544.22|0
1655303170000|2022-06-15 14:26:10|9544.05|9544.05|9543.8|9543.8|9544.05|9544.05|9543.02|9543.02|0
1655303180000|2022-06-15 14:26:20|9543.73|9543.73|9543.34|9543.34|9543.73|9543.73|9543.34|9543.34|0
1655303190000|2022-06-15 14:26:30|9543.13|9543.13|9542.37|9542.37|9543.13|9543.13|9542.33|9542.33|0
1655303210000|2022-06-15 14:26:50|9542.56|9542.56|9542.56|9542.56|9542.56|9542.56|9542.56|9542.56|0
1655303220000|2022-06-15 14:27:00|9542.66|9542.66|9543.44|9543.44|9543.44|9543.44|9542.66|9542.66|0
1655303230000|2022-06-15 14:27:10|9543.32|9543.32|9544.39|9544.39|9544.39|9544.39|9543.32|9543.32|0
1655303240000|2022-06-15 14:27:20|9544.61|9544.61|9545.73|9545.73|9545.73|9545.73|9544.61|9544.61|0
1655303250000|2022-06-15 14:27:30|9545.87|9545.87|9545.87|9545.87|9545.87|9545.87|9545.87|9545.87|0
1655303260000|2022-06-15 14:27:40|9546.52|9546.52|9546.93|9546.93|9546.93|9546.93|9546.52|9546.52|0
1655303270000|2022-06-15 14:27:50|9547.3|9547.3|9550.01|9550.01|9550.01|9550.01|9547.3|9547.3|0
1655303280000|2022-06-15 14:28:00|9550.38|9550.38|9551.27|9551.27|9551.27|9551.27|9550.38|9550.38|0
1655303290000|2022-06-15 14:28:10|9551.44|9551.44|9552.99|9552.99|9552.99|9552.99|9551.44|9551.44|0
1655303300000|2022-06-15 14:28:20|9553.44|9553.44|9553.92|9553.92|9553.92|9553.92|9553.44|9553.44|0
1655303310000|2022-06-15 14:28:30|9554.07|9554.07|9554.58|9554.58|9555.02|9555.02|9553.84|9553.84|0
1655303320000|2022-06-15 14:28:40|9554.84|9554.84|9554.84|9554.84|9554.84|9554.84|9554.84|9554.84|0
1655303330000|2022-06-15 14:28:50|9555.17|9555.17|9555.44|9555.44|9555.86|9555.86|9555.17|9555.17|0
1655303340000|2022-06-15 14:29:00|9554.98|9554.98|9554.98|9554.98|9554.98|9554.98|9554.98|9554.98|0
1655303350000|2022-06-15 14:29:10|9555.26|9555.26|9555.35|9555.35|9555.35|9555.35|9555.26|9555.26|0
1655303360000|2022-06-15 14:29:20|9555.02|9555.02|9554.14|9554.14|9555.02|9555.02|9554.14|9554.14|0
1655303370000|2022-06-15 14:29:30|9554.57|9554.57|9554.58|9554.58|9555.28|9555.28|9554.57|9554.57|0
1655303380000|2022-06-15 14:29:40|9554.67|9554.67|9554.67|9554.67|9554.67|9554.67|9554.67|9554.67|0
1655303390000|2022-06-15 14:29:50|9554.77|9554.77|9554.77|9554.77|9554.77|9554.77|9554.77|9554.77|0
1655303400000|2022-06-15 14:30:00|9556.12|9556.12|9558.16|9558.16|9558.45|9558.45|9556.12|9556.12|0
1655303410000|2022-06-15 14:30:10|9558.52|9558.52|9558.52|9558.52|9558.52|9558.52|9558.52|9558.52|0
1655303420000|2022-06-15 14:30:20|9558.07|9558.07|9558.62|9558.62|9558.62|9558.62|9558.07|9558.07|0
1655303430000|2022-06-15 14:30:30|9558.52|9558.52|9558.52|9558.52|9558.52|9558.52|9558.52|9558.52|0
1655303440000|2022-06-15 14:30:40|9558.07|9558.07|9558.07|9558.07|9558.07|9558.07|9558.07|9558.07|0
1655303450000|2022-06-15 14:30:50|9557.7|9557.7|9557.7|9557.7|9558.07|9558.07|9557.7|9557.7|0
1655303460000|2022-06-15 14:31:00|9558.38|9558.38|9556.33|9556.33|9558.38|9558.38|9556.33|9556.33|0
1655303480000|2022-06-15 14:31:20|9556.17|9556.17|9556.55|9556.55|9556.55|9556.55|9555.73|9555.73|0
1655303490000|2022-06-15 14:31:30|9556.33|9556.33|9555.19|9555.19|9556.33|9556.33|9555.19|9555.19|0
1655303500000|2022-06-15 14:31:40|9555.38|9555.38|9554.33|9554.33|9555.38|9555.38|9554.33|9554.33|0
1655303510000|2022-06-15 14:31:50|9554.48|9554.48|9554.56|9554.56|9554.56|9554.56|9554.48|9554.48|0
1655303520000|2022-06-15 14:32:00|9554.73|9554.73|9555.22|9555.22|9555.3|9555.3|9554.73|9554.73|0
1655303530000|2022-06-15 14:32:10|9555.08|9555.08|9555.08|9555.08|9555.08|9555.08|9555.08|9555.08|0
1655303540000|2022-06-15 14:32:20|9555.43|9555.43|9555.43|9555.43|9555.43|9555.43|9555.43|9555.43|0
1655303560000|2022-06-15 14:32:40|9555.68|9555.68|9556.09|9556.09|9556.26|9556.26|9555.68|9555.68|0
1655303580000|2022-06-15 14:33:00|9556.62|9556.62|9558.14|9558.14|9558.14|9558.14|9556.62|9556.62|0
1655303590000|2022-06-15 14:33:10|9558.57|9558.57|9558.12|9558.12|9558.57|9558.57|9558.12|9558.12|0
1655303610000|2022-06-15 14:33:30|9558.3|9558.3|9558.82|9558.82|9558.82|9558.82|9558.3|9558.3|0
1655303620000|2022-06-15 14:33:40|9559.32|9559.32|9559.32|9559.32|9559.32|9559.32|9559.32|9559.32|0
1655303630000|2022-06-15 14:33:50|9558.95|9558.95|9558.95|9558.95|9558.95|9558.95|9558.95|9558.95|0
1655303650000|2022-06-15 14:34:10|9558.76|9558.76|9558.33|9558.33|9558.76|9558.76|9558.33|9558.33|0
1655303660000|2022-06-15 14:34:20|9558.23|9558.23|9558.67|9558.67|9558.67|9558.67|9558.23|9558.23|0
1655303670000|2022-06-15 14:34:30|9558.59|9558.59|9558.59|9558.59|9558.59|9558.59|9558.59|9558.59|0
1655303690000|2022-06-15 14:34:50|9558.49|9558.49|9558.59|9558.59|9558.59|9558.59|9558.49|9558.49|0
1655303700000|2022-06-15 14:35:00|9558.68|9558.68|9559.77|9559.77|9559.77|9559.77|9558.58|9558.58|0
1655303710000|2022-06-15 14:35:10|9559.89|9559.89|9561.04|9561.04|9561.04|9561.04|9559.89|9559.89|0
1655303720000|2022-06-15 14:35:20|9561.17|9561.17|9561.88|9561.88|9561.88|9561.88|9561.17|9561.17|0
1655303730000|2022-06-15 14:35:30|9562.61|9562.61|9563.52|9563.52|9563.52|9563.52|9562.61|9562.61|0
1655303740000|2022-06-15 14:35:40|9563.61|9563.61|9563.61|9563.61|9563.61|9563.61|9563.61|9563.61|0
1655303750000|2022-06-15 14:35:50|9563.97|9563.97|9562.97|9562.97|9564.21|9564.21|9562.97|9562.97|0
1655303760000|2022-06-15 14:36:00|9563.07|9563.07|9560.96|9560.96|9563.07|9563.07|9560.96|9560.96|0
1655303770000|2022-06-15 14:36:10|9560.78|9560.78|9557.17|9557.17|9560.78|9560.78|9557.17|9557.17|0
1655303780000|2022-06-15 14:36:20|9557.08|9557.08|9557.39|9557.39|9557.52|9557.52|9557.08|9557.08|0
1655303790000|2022-06-15 14:36:30|9557.85|9557.85|9557.85|9557.85|9557.85|9557.85|9557.85|9557.85|0
1655303800000|2022-06-15 14:36:40|9558.1|9558.1|9558.55|9558.55|9558.55|9558.55|9558.1|9558.1|0
1655303810000|2022-06-15 14:36:50|9558.65|9558.65|9559.09|9559.09|9559.09|9559.09|9558.65|9558.65|0
1655303820000|2022-06-15 14:37:00|9559.18|9559.18|9561.65|9561.65|9561.65|9561.65|9559.18|9559.18|0
1655303830000|2022-06-15 14:37:10|9561.15|9561.15|9561.15|9561.15|9561.15|9561.15|9561.15|9561.15|0
1655303840000|2022-06-15 14:37:20|9561.01|9561.01|9562.52|9562.52|9562.52|9562.52|9561.01|9561.01|0
1655303850000|2022-06-15 14:37:30|9562.27|9562.27|9561.49|9561.49|9562.27|9562.27|9561.49|9561.49|0
1655303860000|2022-06-15 14:37:40|9561.4|9561.4|9560.61|9560.61|9561.4|9561.4|9560.61|9560.61|0
1655303870000|2022-06-15 14:37:50|9560.01|9560.01|9559.64|9559.64|9560.01|9560.01|9559.57|9559.57|0
1655303880000|2022-06-15 14:38:00|9559.51|9559.51|9559.48|9559.48|9559.64|9559.64|9559.03|9559.03|0
1655303890000|2022-06-15 14:38:10|9559.81|9559.81|9559.81|9559.81|9559.81|9559.81|9559.81|9559.81|0
1655303900000|2022-06-15 14:38:20|9560.27|9560.27|9560.27|9560.27|9560.27|9560.27|9560.27|9560.27|0
1655303910000|2022-06-15 14:38:30|9560.17|9560.17|9560.63|9560.63|9560.63|9560.63|9560.17|9560.17|0
1655303920000|2022-06-15 14:38:40|9560.82|9560.82|9560.72|9560.72|9560.82|9560.82|9560.72|9560.72|0
1655303930000|2022-06-15 14:38:50|9561.16|9561.16|9560.25|9560.25|9561.16|9561.16|9560.25|9560.25|0
1655303940000|2022-06-15 14:39:00|9560.47|9560.47|9560.69|9560.69|9560.69|9560.69|9560.47|9560.47|0
1655303950000|2022-06-15 14:39:10|9560.51|9560.51|9559.85|9559.85|9560.51|9560.51|9559.85|9559.85|0
1655303960000|2022-06-15 14:39:20|9559.48|9559.48|9559.26|9559.26|9559.48|9559.48|9559.26|9559.26|0
1655303970000|2022-06-15 14:39:30|9558.83|9558.83|9557.53|9557.53|9558.83|9558.83|9557.47|9557.47|0
1655303980000|2022-06-15 14:39:40|9557.76|9557.76|9557.76|9557.76|9557.76|9557.76|9557.76|9557.76|0
1655304000000|2022-06-15 14:40:00|9557.53|9557.53|9558.49|9558.49|9558.49|9558.49|9557.53|9557.53|0
1655304010000|2022-06-15 14:40:10|9558.33|9558.33|9558.33|9558.33|9558.33|9558.33|9558.33|9558.33|0
1655304020000|2022-06-15 14:40:20|9558.43|9558.43|9558.43|9558.43|9558.43|9558.43|9558.43|9558.43|0
1655304030000|2022-06-15 14:40:30|9557.65|9557.65|9557.15|9557.15|9557.65|9557.65|9557.15|9557.15|0
1655304040000|2022-06-15 14:40:40|9557.48|9557.48|9557.69|9557.69|9557.69|9557.69|9557.25|9557.25|0
1655304050000|2022-06-15 14:40:50|9557.91|9557.91|9557.91|9557.91|9557.91|9557.91|9557.91|9557.91|0
1655304070000|2022-06-15 14:41:10|9557.48|9557.48|9557.66|9557.66|9557.66|9557.66|9557.33|9557.33|0
1655304080000|2022-06-15 14:41:20|9557.82|9557.82|9557.99|9557.99|9557.99|9557.99|9557.82|9557.82|0
1655304090000|2022-06-15 14:41:30|9557.75|9557.75|9557.99|9557.99|9557.99|9557.99|9557.75|9557.75|0
1655304100000|2022-06-15 14:41:40|9558.43|9558.43|9558.44|9558.44|9558.98|9558.98|9558.06|9558.06|0
1655304110000|2022-06-15 14:41:50|9558.35|9558.35|9558.56|9558.56|9558.56|9558.56|9558.09|9558.09|0
1655304120000|2022-06-15 14:42:00|9559|9559|9559.16|9559.16|9559.16|9559.16|9559|9559|0
1655304130000|2022-06-15 14:42:10|9559.39|9559.39|9559.81|9559.81|9559.81|9559.81|9559.39|9559.39|0
1655304140000|2022-06-15 14:42:20|9560.47|9560.47|9560.89|9560.89|9560.89|9560.89|9560.23|9560.23|0
1655304150000|2022-06-15 14:42:30|9561.25|9561.25|9561.25|9561.25|9561.25|9561.25|9561.25|9561.25|0
1655304160000|2022-06-15 14:42:40|9561.69|9561.69|9562.45|9562.45|9562.45|9562.45|9561.69|9561.69|0
1655304170000|2022-06-15 14:42:50|9562.59|9562.59|9562.59|9562.59|9562.59|9562.59|9562.59|9562.59|0
1655304180000|2022-06-15 14:43:00|9562.83|9562.83|9562.3|9562.3|9562.83|9562.83|9562.3|9562.3|0
1655304210000|2022-06-15 14:43:30|9562.39|9562.39|9562.48|9562.48|9562.48|9562.48|9562.39|9562.39|0
1655304220000|2022-06-15 14:43:40|9562.26|9562.26|9562.21|9562.21|9562.26|9562.26|9562.03|9562.03|0
1655304230000|2022-06-15 14:43:50|9561.88|9561.88|9563.16|9563.16|9563.16|9563.16|9561.88|9561.88|0
1655304240000|2022-06-15 14:44:00|9563.25|9563.25|9563.38|9563.38|9563.38|9563.38|9563.2|9563.2|0
1655304250000|2022-06-15 14:44:10|9563.73|9563.73|9565.17|9565.17|9565.17|9565.17|9563.73|9563.73|0
1655304260000|2022-06-15 14:44:20|9565.55|9565.55|9565.33|9565.33|9566.54|9566.54|9565.33|9565.33|0
1655304270000|2022-06-15 14:44:30|9565.49|9565.49|9565.49|9565.49|9565.49|9565.49|9565.16|9565.16|0
1655304280000|2022-06-15 14:44:40|9565.01|9565.01|9564.21|9564.21|9565.08|9565.08|9564.21|9564.21|0
1655304300000|2022-06-15 14:45:00|9563.48|9563.48|9563.56|9563.56|9563.64|9563.64|9563.48|9563.48|0
1655304310000|2022-06-15 14:45:10|9563.47|9563.47|9563.25|9563.25|9563.47|9563.47|9563.25|9563.25|0
1655304320000|2022-06-15 14:45:20|9563.03|9563.03|9563.57|9563.57|9563.57|9563.57|9563.03|9563.03|0
1655304330000|2022-06-15 14:45:30|9563.8|9563.8|9563.8|9563.8|9563.8|9563.8|9563.8|9563.8|0
1655304340000|2022-06-15 14:45:40|9564.58|9564.58|9564.58|9564.58|9564.58|9564.58|9564.58|9564.58|0
1655304350000|2022-06-15 14:45:50|9564.4|9564.4|9564.4|9564.4|9564.4|9564.4|9564.4|9564.4|0
1655304360000|2022-06-15 14:46:00|9564.15|9564.15|9563.92|9563.92|9564.15|9564.15|9563.7|9563.7|0
1655304380000|2022-06-15 14:46:20|9564.24|9564.24|9564.33|9564.33|9564.33|9564.33|9564.24|9564.24|0
1655304390000|2022-06-15 14:46:30|9564.52|9564.52|9564.52|9564.52|9564.52|9564.52|9564.52|9564.52|0
1655304400000|2022-06-15 14:46:40|9564.78|9564.78|9564.65|9564.65|9564.78|9564.78|9564.65|9564.65|0
1655304410000|2022-06-15 14:46:50|9565.04|9565.04|9565.15|9565.15|9565.3|9565.3|9565.04|9565.04|0
1655304420000|2022-06-15 14:47:00|9565.38|9565.38|9565.47|9565.47|9565.56|9565.56|9565.18|9565.18|0
1655304430000|2022-06-15 14:47:10|9565.7|9565.7|9566|9566|9566|9566|9565.56|9565.56|0
1655304440000|2022-06-15 14:47:20|9565.01|9565.01|9565.01|9565.01|9565.01|9565.01|9564.68|9564.68|0
1655304450000|2022-06-15 14:47:30|9564.82|9564.82|9564.17|9564.17|9564.82|9564.82|9564.17|9564.17|0
1655304460000|2022-06-15 14:47:40|9563.95|9563.95|9563.82|9563.82|9563.95|9563.95|9563.73|9563.73|0
1655304470000|2022-06-15 14:47:50|9563.3|9563.3|9563.17|9563.17|9563.41|9563.41|9562.82|9562.82|0
1655304480000|2022-06-15 14:48:00|9563.86|9563.86|9564.61|9564.61|9564.61|9564.61|9563.86|9563.86|0
1655304490000|2022-06-15 14:48:10|9564.71|9564.71|9564.83|9564.83|9564.83|9564.83|9564.71|9564.71|0
1655304500000|2022-06-15 14:48:20|9565.05|9565.05|9565.05|9565.05|9565.05|9565.05|9565.05|9565.05|0
1655304510000|2022-06-15 14:48:30|9566.27|9566.27|9567.1|9567.1|9567.1|9567.1|9566.27|9566.27|0
1655304520000|2022-06-15 14:48:40|9566.49|9566.49|9566.76|9566.76|9566.76|9566.76|9566.49|9566.49|0
1655304530000|2022-06-15 14:48:50|9566.85|9566.85|9569.47|9569.47|9569.47|9569.47|9566.85|9566.85|0
1655304540000|2022-06-15 14:49:00|9569.76|9569.76|9570.77|9570.77|9571.44|9571.44|9569.76|9569.76|0
1655304550000|2022-06-15 14:49:10|9571|9571|9571.65|9571.65|9571.65|9571.65|9571|9571|0
1655304560000|2022-06-15 14:49:20|9571.4|9571.4|9571.4|9571.4|9571.4|9571.4|9571.4|9571.4|0
1655304570000|2022-06-15 14:49:30|9571.5|9571.5|9572.03|9572.03|9572.03|9572.03|9571.5|9571.5|0
1655304600000|2022-06-15 14:50:00|9571.7|9571.7|9571.85|9571.85|9571.85|9571.85|9571.7|9571.7|0
1655304610000|2022-06-15 14:50:10|9572.31|9572.31|9571.7|9571.7|9572.31|9572.31|9571.7|9571.7|0
1655304620000|2022-06-15 14:50:20|9571.2|9571.2|9571.57|9571.57|9571.57|9571.57|9571.2|9571.2|0
1655304630000|2022-06-15 14:50:30|9571.44|9571.44|9571.44|9571.44|9571.44|9571.44|9571.44|9571.44|0
1655304650000|2022-06-15 14:50:50|9570.91|9570.91|9570.91|9570.91|9570.91|9570.91|9570.91|9570.91|0
1655304660000|2022-06-15 14:51:00|9570.68|9570.68|9570.45|9570.45|9570.68|9570.68|9570.45|9570.45|0
1655304670000|2022-06-15 14:51:10|9570.63|9570.63|9570.86|9570.86|9570.86|9570.86|9570.63|9570.63|0
1655304680000|2022-06-15 14:51:20|9571.11|9571.11|9571.11|9571.11|9571.11|9571.11|9571.11|9571.11|0
1655304690000|2022-06-15 14:51:30|9570.97|9570.97|9570.97|9570.97|9570.97|9570.97|9570.97|9570.97|0
1655304710000|2022-06-15 14:51:50|9571.43|9571.43|9571.43|9571.43|9571.43|9571.43|9571.43|9571.43|0
1655304720000|2022-06-15 14:52:00|9570.97|9570.97|9571.34|9571.34|9571.34|9571.34|9570.97|9570.97|0
1655304730000|2022-06-15 14:52:10|9571.11|9571.11|9571.23|9571.23|9571.36|9571.36|9570.99|9570.99|0
1655304740000|2022-06-15 14:52:20|9571.46|9571.46|9572.15|9572.15|9572.54|9572.54|9571.46|9571.46|0
1655304750000|2022-06-15 14:52:30|9572.02|9572.02|9572.02|9572.02|9572.02|9572.02|9572.02|9572.02|0
1655304770000|2022-06-15 14:52:50|9572.27|9572.27|9571.34|9571.34|9572.27|9572.27|9571.34|9571.34|0
1655304780000|2022-06-15 14:53:00|9570.56|9570.56|9568.34|9568.34|9570.56|9570.56|9567.98|9567.98|0
1655304790000|2022-06-15 14:53:10|9568.12|9568.12|9568.18|9568.18|9568.6|9568.6|9568.07|9568.07|0
1655304800000|2022-06-15 14:53:20|9568.28|9568.28|9568.6|9568.6|9568.6|9568.6|9568.28|9568.28|0
1655304810000|2022-06-15 14:53:30|9568.25|9568.25|9568.17|9568.17|9568.34|9568.34|9568.17|9568.17|0
1655304830000|2022-06-15 14:53:50|9568.6|9568.6|9568.8|9568.8|9568.8|9568.8|9568.6|9568.6|0
1655304840000|2022-06-15 14:54:00|9568.72|9568.72|9568.89|9568.89|9568.89|9568.89|9568.72|9568.72|0
1655304860000|2022-06-15 14:54:20|9568.99|9568.99|9568.99|9568.99|9568.99|9568.99|9568.99|9568.99|0
1655304870000|2022-06-15 14:54:30|9568.79|9568.79|9568.36|9568.36|9568.79|9568.79|9568.36|9568.36|0
1655304890000|2022-06-15 14:54:50|9568.46|9568.46|9568.55|9568.55|9568.55|9568.55|9568.36|9568.36|0
1655304910000|2022-06-15 14:55:10|9568.78|9568.78|9568.78|9568.78|9568.78|9568.78|9568.78|9568.78|0
1655304920000|2022-06-15 14:55:20|9569.65|9569.65|9570.71|9570.71|9570.8|9570.8|9569.65|9569.65|0
1655304930000|2022-06-15 14:55:30|9570.87|9570.87|9570.87|9570.87|9570.87|9570.87|9570.87|9570.87|0
1655304940000|2022-06-15 14:55:40|9570.78|9570.78|9570.78|9570.78|9570.78|9570.78|9570.78|9570.78|0
1655304950000|2022-06-15 14:55:50|9570.58|9570.58|9570.58|9570.58|9570.58|9570.58|9570.58|9570.58|0
1655304960000|2022-06-15 14:56:00|9570.83|9570.83|9570.83|9570.83|9570.83|9570.83|9570.83|9570.83|0
1655304970000|2022-06-15 14:56:10|9571|9571|9571|9571|9571|9571|9571|9571|0
1655304980000|2022-06-15 14:56:20|9571.09|9571.09|9570.65|9570.65|9571.09|9571.09|9570.65|9570.65|0
1655304990000|2022-06-15 14:56:30|9570.57|9570.57|9570.57|9570.57|9570.57|9570.57|9570.57|9570.57|0
1655305000000|2022-06-15 14:56:40|9570.64|9570.64|9570.88|9570.88|9570.88|9570.88|9570.64|9570.64|0
1655305030000|2022-06-15 14:57:10|9570.96|9570.96|9570.96|9570.96|9570.96|9570.96|9570.96|9570.96|0
1655305040000|2022-06-15 14:57:20|9570.63|9570.63|9570.25|9570.25|9570.63|9570.63|9569.92|9569.92|0
1655305060000|2022-06-15 14:57:40|9569.92|9569.92|9569.92|9569.92|9569.92|9569.92|9569.92|9569.92|0
1655305070000|2022-06-15 14:57:50|9570.38|9570.38|9570.97|9570.97|9570.97|9570.97|9570.38|9570.38|0
1655305080000|2022-06-15 14:58:00|9571.19|9571.19|9571.76|9571.76|9571.76|9571.76|9571.19|9571.19|0
1655305090000|2022-06-15 14:58:10|9572.2|9572.2|9573|9573|9573.13|9573.13|9572.2|9572.2|0
1655305100000|2022-06-15 14:58:20|9572.57|9572.57|9571.88|9571.88|9572.57|9572.57|9571.79|9571.79|0
1655305110000|2022-06-15 14:58:30|9572.33|9572.33|9573.46|9573.46|9573.46|9573.46|9572.33|9572.33|0
1655305120000|2022-06-15 14:58:40|9573.81|9573.81|9573.64|9573.64|9573.81|9573.81|9573.64|9573.64|0
1655305130000|2022-06-15 14:58:50|9573.99|9573.99|9576.07|9576.07|9576.07|9576.07|9573.99|9573.99|0
1655305140000|2022-06-15 14:59:00|9576.56|9576.56|9578.04|9578.04|9578.04|9578.04|9576.56|9576.56|0
1655305150000|2022-06-15 14:59:10|9578.47|9578.47|9579.06|9579.06|9579.06|9579.06|9578.47|9578.47|0
1655305160000|2022-06-15 14:59:20|9579.11|9579.11|9579.41|9579.41|9579.41|9579.41|9579.11|9579.11|0
1655305170000|2022-06-15 14:59:30|9579.19|9579.19|9578.89|9578.89|9579.36|9579.36|9578.81|9578.81|0
1655305180000|2022-06-15 14:59:40|9579.07|9579.07|9578.89|9578.89|9579.07|9579.07|9578.89|9578.89|0
1655305190000|2022-06-15 14:59:50|9578.67|9578.67|9578.67|9578.67|9578.67|9578.67|9578.67|9578.67|0
1655305200000|2022-06-15 15:00:00|9578.22|9578.22|9580.08|9580.08|9580.08|9580.08|9578.22|9578.22|0
1655305210000|2022-06-15 15:00:10|9580.31|9580.31|9581.86|9581.86|9581.96|9581.96|9580.31|9580.31|0
1655305220000|2022-06-15 15:00:20|9582.65|9582.65|9582.65|9582.65|9582.65|9582.65|9582.65|9582.65|0
1655305230000|2022-06-15 15:00:30|9582.84|9582.84|9583.89|9583.89|9583.89|9583.89|9582.84|9582.84|0
1655305240000|2022-06-15 15:00:40|9584.1|9584.1|9585.22|9585.22|9585.22|9585.22|9584.1|9584.1|0
1655305250000|2022-06-15 15:00:50|9585.44|9585.44|9585.16|9585.16|9585.44|9585.44|9585.01|9585.01|0
1655305260000|2022-06-15 15:01:00|9584.95|9584.95|9585.08|9585.08|9585.08|9585.08|9584.95|9584.95|0
1655305270000|2022-06-15 15:01:10|9585.15|9585.15|9584.8|9584.8|9585.15|9585.15|9584.8|9584.8|0
1655305280000|2022-06-15 15:01:20|9584.89|9584.89|9585.25|9585.25|9585.25|9585.25|9584.54|9584.54|0
1655305290000|2022-06-15 15:01:30|9585.54|9585.54|9585.2|9585.2|9585.54|9585.54|9585.2|9585.2|0
1655305300000|2022-06-15 15:01:40|9584.42|9584.42|9584.42|9584.42|9584.42|9584.42|9584.42|9584.42|0
1655305310000|2022-06-15 15:01:50|9584.75|9584.75|9585.1|9585.1|9585.1|9585.1|9584.75|9584.75|0
1655305320000|2022-06-15 15:02:00|9585.72|9585.72|9587.11|9587.11|9587.11|9587.11|9585.72|9585.72|0
1655305330000|2022-06-15 15:02:10|9587.16|9587.16|9588.29|9588.29|9588.29|9588.29|9587.16|9587.16|0
1655305340000|2022-06-15 15:02:20|9588.38|9588.38|9588.73|9588.73|9588.73|9588.73|9588.23|9588.23|0
1655305350000|2022-06-15 15:02:30|9590.29|9590.29|9591.21|9591.21|9591.45|9591.45|9590.29|9590.29|0
1655305360000|2022-06-15 15:02:40|9591.56|9591.56|9592.8|9592.8|9592.8|9592.8|9591.56|9591.56|0
1655305370000|2022-06-15 15:02:50|9592.71|9592.71|9593.18|9593.18|9593.18|9593.18|9592.71|9592.71|0
1655305380000|2022-06-15 15:03:00|9593.41|9593.41|9593.97|9593.97|9593.97|9593.97|9593.41|9593.41|0
1655305390000|2022-06-15 15:03:10|9595.5|9595.5|9595.08|9595.08|9595.62|9595.62|9595.08|9595.08|0
1655305400000|2022-06-15 15:03:20|9594.75|9594.75|9594.66|9594.66|9594.9|9594.9|9594.66|9594.66|0
1655305410000|2022-06-15 15:03:30|9594.41|9594.41|9594.08|9594.08|9594.41|9594.41|9594.08|9594.08|0
1655305420000|2022-06-15 15:03:40|9593.3|9593.3|9593.3|9593.3|9594.08|9594.08|9593.3|9593.3|0
1655305430000|2022-06-15 15:03:50|9593.2|9593.2|9592.71|9592.71|9593.2|9593.2|9592.61|9592.61|0
1655305440000|2022-06-15 15:04:00|9592.53|9592.53|9592.37|9592.37|9592.53|9592.53|9592.37|9592.37|0
1655305460000|2022-06-15 15:04:20|9592.66|9592.66|9592.37|9592.37|9592.66|9592.66|9592.37|9592.37|0
1655305470000|2022-06-15 15:04:30|9592.83|9592.83|9593.38|9593.38|9593.38|9593.38|9592.83|9592.83|0
1655305480000|2022-06-15 15:04:40|9593.51|9593.51|9593.51|9593.51|9593.51|9593.51|9593.51|9593.51|0
1655305490000|2022-06-15 15:04:50|9592.6|9592.6|9592.6|9592.6|9592.6|9592.6|9592.6|9592.6|0
1655305500000|2022-06-15 15:05:00|9592.77|9592.77|9593.81|9593.81|9593.81|9593.81|9592.77|9592.77|0
1655305510000|2022-06-15 15:05:10|9592.92|9592.92|9592.8|9592.8|9593.2|9593.2|9592.36|9592.36|0
1655305520000|2022-06-15 15:05:20|9592.52|9592.52|9591.87|9591.87|9592.68|9592.68|9591.87|9591.87|0
1655305530000|2022-06-15 15:05:30|9591.39|9591.39|9590.5|9590.5|9591.49|9591.49|9590.5|9590.5|0
1655305540000|2022-06-15 15:05:40|9590.04|9590.04|9588.46|9588.46|9590.04|9590.04|9588.46|9588.46|0
1655305550000|2022-06-15 15:05:50|9588.65|9588.65|9588.87|9588.87|9588.87|9588.87|9588.65|9588.65|0
1655305560000|2022-06-15 15:06:00|9589.65|9589.65|9591.63|9591.63|9591.63|9591.63|9589.65|9589.65|0
1655305570000|2022-06-15 15:06:10|9591.42|9591.42|9592.67|9592.67|9592.67|9592.67|9591.42|9591.42|0
1655305580000|2022-06-15 15:06:20|9593.35|9593.35|9593.35|9593.35|9593.35|9593.35|9593.35|9593.35|0
1655305590000|2022-06-15 15:06:30|9593.59|9593.59|9594.05|9594.05|9594.05|9594.05|9593.59|9593.59|0
1655305600000|2022-06-15 15:06:40|9594.23|9594.23|9594.72|9594.72|9594.72|9594.72|9594.23|9594.23|0
1655305610000|2022-06-15 15:06:50|9595.16|9595.16|9595.16|9595.16|9595.16|9595.16|9595.16|9595.16|0
1655305620000|2022-06-15 15:07:00|9595.28|9595.28|9595.5|9595.5|9595.73|9595.73|9595.28|9595.28|0
1655305670000|2022-06-15 15:07:50|9595.75|9595.75|9595.75|9595.75|9595.75|9595.75|9595.75|9595.75|0
1655305680000|2022-06-15 15:08:00|9595.85|9595.85|9595.76|9595.76|9595.98|9595.98|9595.76|9595.76|0
1655305700000|2022-06-15 15:08:20|9595.6|9595.6|9595.44|9595.44|9595.6|9595.6|9595.44|9595.44|0
1655305710000|2022-06-15 15:08:30|9595.82|9595.82|9595.82|9595.82|9595.82|9595.82|9595.82|9595.82|0
1655305720000|2022-06-15 15:08:40|9596.18|9596.18|9596.65|9596.65|9596.65|9596.65|9596.18|9596.18|0
1655305730000|2022-06-15 15:08:50|9596.83|9596.83|9596.46|9596.46|9596.83|9596.83|9596|9596|0
1655305740000|2022-06-15 15:09:00|9596.74|9596.74|9596.36|9596.36|9596.74|9596.74|9596.36|9596.36|0
1655305750000|2022-06-15 15:09:10|9596.82|9596.82|9596.82|9596.82|9596.82|9596.82|9596.82|9596.82|0
1655305760000|2022-06-15 15:09:20|9596.6|9596.6|9595.65|9595.65|9596.6|9596.6|9595.65|9595.65|0
1655305770000|2022-06-15 15:09:30|9595.83|9595.83|9596.44|9596.44|9596.44|9596.44|9595.83|9595.83|0
1655305780000|2022-06-15 15:09:40|9596.81|9596.81|9596.96|9596.96|9597.44|9597.44|9596.81|9596.81|0
1655305800000|2022-06-15 15:10:00|9597.06|9597.06|9596.86|9596.86|9597.06|9597.06|9596.86|9596.86|0
1655305810000|2022-06-15 15:10:10|9596.64|9596.64|9596.62|9596.62|9596.64|9596.64|9596.4|9596.4|0
1655305820000|2022-06-15 15:10:20|9596.43|9596.43|9595.73|9595.73|9596.43|9596.43|9595.55|9595.55|0
1655305830000|2022-06-15 15:10:30|9595.95|9595.95|9596.62|9596.62|9596.62|9596.62|9595.95|9595.95|0
1655305840000|2022-06-15 15:10:40|9596.19|9596.19|9596.7|9596.7|9596.7|9596.7|9596.19|9596.19|0
1655305850000|2022-06-15 15:10:50|9596.49|9596.49|9596.67|9596.67|9597.04|9597.04|9596.49|9596.49|0
1655305860000|2022-06-15 15:11:00|9596.76|9596.76|9596.76|9596.76|9596.76|9596.76|9596.76|9596.76|0
1655305870000|2022-06-15 15:11:10|9596.91|9596.91|9595.63|9595.63|9596.91|9596.91|9595.63|9595.63|0
1655305880000|2022-06-15 15:11:20|9595.13|9595.13|9595.13|9595.13|9595.13|9595.13|9595.13|9595.13|0
1655305890000|2022-06-15 15:11:30|9595.26|9595.26|9595|9595|9595.26|9595.26|9595|9595|0
1655305900000|2022-06-15 15:11:40|9593.95|9593.95|9593.49|9593.49|9593.95|9593.95|9593.49|9593.49|0
1655305910000|2022-06-15 15:11:50|9593.34|9593.34|9593.34|9593.34|9593.34|9593.34|9593.34|9593.34|0
1655305940000|2022-06-15 15:12:20|9593.26|9593.26|9593.42|9593.42|9593.42|9593.42|9593.26|9593.26|0
1655305970000|2022-06-15 15:12:50|9593.06|9593.06|9593.19|9593.19|9593.43|9593.43|9592.7|9592.7|0
1655305980000|2022-06-15 15:13:00|9592.91|9592.91|9593.05|9593.05|9593.27|9593.27|9592.81|9592.81|0
1655305990000|2022-06-15 15:13:10|9592.83|9592.83|9592.83|9592.83|9592.83|9592.83|9592.83|9592.83|0
1655306000000|2022-06-15 15:13:20|9592.37|9592.37|9592.25|9592.25|9592.37|9592.37|9592.25|9592.25|0
1655306010000|2022-06-15 15:13:30|9591.81|9591.81|9592.18|9592.18|9592.18|9592.18|9591.81|9591.81|0
1655306020000|2022-06-15 15:13:40|9591.96|9591.96|9591.96|9591.96|9591.96|9591.96|9591.96|9591.96|0
1655306030000|2022-06-15 15:13:50|9591.77|9591.77|9589.61|9589.61|9591.77|9591.77|9589.61|9589.61|0
1655306040000|2022-06-15 15:14:00|9590.03|9590.03|9588.5|9588.5|9590.03|9590.03|9588.5|9588.5|0
1655306050000|2022-06-15 15:14:10|9588.06|9588.06|9586.59|9586.59|9588.06|9588.06|9585.72|9585.72|0
1655306060000|2022-06-15 15:14:20|9586.5|9586.5|9585.54|9585.54|9586.5|9586.5|9585.54|9585.54|0
1655306070000|2022-06-15 15:14:30|9585.32|9585.32|9584.95|9584.95|9585.32|9585.32|9584.88|9584.88|0
1655306080000|2022-06-15 15:14:40|9584.7|9584.7|9585|9585|9585.18|9585.18|9584.7|9584.7|0
1655306090000|2022-06-15 15:14:50|9585.21|9585.21|9585.21|9585.21|9585.21|9585.21|9585.21|9585.21|0
1655306100000|2022-06-15 15:15:00|9585.26|9585.26|9584.86|9584.86|9585.26|9585.26|9584.86|9584.86|0
1655306110000|2022-06-15 15:15:10|9584.72|9584.72|9584.9|9584.9|9584.9|9584.9|9584.72|9584.72|0
1655306120000|2022-06-15 15:15:20|9584.67|9584.67|9584.46|9584.46|9584.83|9584.83|9584.46|9584.46|0
1655306130000|2022-06-15 15:15:30|9584.64|9584.64|9584.42|9584.42|9584.64|9584.64|9584.42|9584.42|0
1655306140000|2022-06-15 15:15:40|9584.51|9584.51|9584.75|9584.75|9584.75|9584.75|9583.98|9583.98|0
1655306150000|2022-06-15 15:15:50|9585.07|9585.07|9585.6|9585.6|9585.6|9585.6|9585.07|9585.07|0
1655306160000|2022-06-15 15:16:00|9585.76|9585.76|9585.76|9585.76|9585.85|9585.85|9585.76|9585.76|0
1655306170000|2022-06-15 15:16:10|9585.85|9585.85|9585.27|9585.27|9585.85|9585.85|9585.12|9585.12|0
1655306180000|2022-06-15 15:16:20|9585.04|9585.04|9585.04|9585.04|9585.04|9585.04|9585.04|9585.04|0
1655306190000|2022-06-15 15:16:30|9584.52|9584.52|9584.52|9584.52|9584.52|9584.52|9584.52|9584.52|0
1655306200000|2022-06-15 15:16:40|9584.72|9584.72|9583.94|9583.94|9584.72|9584.72|9583.94|9583.94|0
1655306210000|2022-06-15 15:16:50|9583.76|9583.76|9583.5|9583.5|9583.76|9583.76|9583.5|9583.5|0
1655306220000|2022-06-15 15:17:00|9583.42|9583.42|9583.45|9583.45|9583.64|9583.64|9583.42|9583.42|0
1655306230000|2022-06-15 15:17:10|9583.92|9583.92|9582.02|9582.02|9583.92|9583.92|9582.02|9582.02|0
1655306240000|2022-06-15 15:17:20|9582.26|9582.26|9581.75|9581.75|9582.26|9582.26|9581.2|9581.2|0
1655306250000|2022-06-15 15:17:30|9581.58|9581.58|9581.88|9581.88|9581.88|9581.88|9581.53|9581.53|0
1655306260000|2022-06-15 15:17:40|9581.64|9581.64|9581.64|9581.64|9581.64|9581.64|9581.64|9581.64|0
1655306270000|2022-06-15 15:17:50|9581.76|9581.76|9581.99|9581.99|9581.99|9581.99|9581.76|9581.76|0
1655306280000|2022-06-15 15:18:00|9581.76|9581.76|9581.62|9581.62|9581.84|9581.84|9581.62|9581.62|0
1655306290000|2022-06-15 15:18:10|9580.74|9580.74|9580.74|9580.74|9580.74|9580.74|9580.74|9580.74|0
1655306300000|2022-06-15 15:18:20|9580.62|9580.62|9581.22|9581.22|9581.22|9581.22|9580.19|9580.19|0
1655306310000|2022-06-15 15:18:30|9581.04|9581.04|9580.19|9580.19|9581.26|9581.26|9580.19|9580.19|0
1655306320000|2022-06-15 15:18:40|9579.94|9579.94|9579.14|9579.14|9580.08|9580.08|9579.14|9579.14|0
1655306330000|2022-06-15 15:18:50|9579.57|9579.57|9577.55|9577.55|9579.57|9579.57|9577.4|9577.4|0
1655306340000|2022-06-15 15:19:00|9577.45|9577.45|9577.28|9577.28|9577.45|9577.45|9577.28|9577.28|0
1655306350000|2022-06-15 15:19:10|9577.15|9577.15|9576.22|9576.22|9577.28|9577.28|9576.22|9576.22|0
1655306360000|2022-06-15 15:19:20|9575.9|9575.9|9575.44|9575.44|9575.9|9575.9|9575.11|9575.11|0
1655306370000|2022-06-15 15:19:30|9575.18|9575.18|9575.18|9575.18|9575.18|9575.18|9575.18|9575.18|0
1655306380000|2022-06-15 15:19:40|9575.01|9575.01|9573.75|9573.75|9575.01|9575.01|9573.73|9573.73|0
1655306390000|2022-06-15 15:19:50|9573.57|9573.57|9573.57|9573.57|9573.57|9573.57|9573.57|9573.57|0
1655306400000|2022-06-15 15:20:00|9574.03|9574.03|9573.37|9573.37|9574.03|9574.03|9573.37|9573.37|0
1655306410000|2022-06-15 15:20:10|9573.14|9573.14|9571.82|9571.82|9573.14|9573.14|9571.82|9571.82|0
1655306420000|2022-06-15 15:20:20|9571.75|9571.75|9570.5|9570.5|9571.75|9571.75|9570.5|9570.5|0
1655306430000|2022-06-15 15:20:30|9570.62|9570.62|9570.55|9570.55|9570.62|9570.62|9570.55|9570.55|0
1655306440000|2022-06-15 15:20:40|9570.38|9570.38|9570.38|9570.38|9570.38|9570.38|9570.38|9570.38|0
1655306450000|2022-06-15 15:20:50|9570.61|9570.61|9568.68|9568.68|9570.61|9570.61|9568.68|9568.68|0
1655306460000|2022-06-15 15:21:00|9568.9|9568.9|9567.14|9567.14|9568.9|9568.9|9567.14|9567.14|0
1655306470000|2022-06-15 15:21:10|9567.57|9567.57|9567.45|9567.45|9567.57|9567.57|9567.45|9567.45|0
1655306480000|2022-06-15 15:21:20|9567.08|9567.08|9566.98|9566.98|9567.08|9567.08|9566.98|9566.98|0
1655306490000|2022-06-15 15:21:30|9567.42|9567.42|9566.63|9566.63|9567.42|9567.42|9566.63|9566.63|0
1655306500000|2022-06-15 15:21:40|9565.85|9565.85|9564.48|9564.48|9565.85|9565.85|9564.48|9564.48|0
1655306510000|2022-06-15 15:21:50|9564.26|9564.26|9564.15|9564.15|9564.26|9564.26|9563.56|9563.56|0
1655306520000|2022-06-15 15:22:00|9564.37|9564.37|9563.67|9563.67|9564.46|9564.46|9563.45|9563.45|0
1655306540000|2022-06-15 15:22:20|9564.55|9564.55|9564.22|9564.22|9564.55|9564.55|9564.22|9564.22|0
1655306550000|2022-06-15 15:22:30|9564.12|9564.12|9564.12|9564.12|9564.12|9564.12|9564.12|9564.12|0
1655306560000|2022-06-15 15:22:40|9564.9|9564.9|9564.9|9564.9|9564.9|9564.9|9564.9|9564.9|0
1655306580000|2022-06-15 15:23:00|9565.12|9565.12|9565.4|9565.4|9565.4|9565.4|9565.12|9565.12|0
1655306590000|2022-06-15 15:23:10|9565.63|9565.63|9565.41|9565.41|9565.63|9565.63|9565.41|9565.41|0
1655306610000|2022-06-15 15:23:30|9565.53|9565.53|9565.53|9565.53|9565.53|9565.53|9565.53|9565.53|0
1655306620000|2022-06-15 15:23:40|9565.68|9565.68|9565.61|9565.61|9566|9566|9565.54|9565.54|0
1655306630000|2022-06-15 15:23:50|9565.15|9565.15|9565.15|9565.15|9565.15|9565.15|9565.15|9565.15|0
1655306640000|2022-06-15 15:24:00|9564.82|9564.82|9564.22|9564.22|9564.82|9564.82|9564.04|9564.04|0
1655306650000|2022-06-15 15:24:10|9564.45|9564.45|9564.02|9564.02|9564.45|9564.45|9564.02|9564.02|0
1655306660000|2022-06-15 15:24:20|9563.69|9563.69|9563.42|9563.42|9564.22|9564.22|9563.42|9563.42|0
1655306670000|2022-06-15 15:24:30|9563.64|9563.64|9563.88|9563.88|9563.88|9563.88|9563.64|9563.64|0
1655306690000|2022-06-15 15:24:50|9564.01|9564.01|9564.52|9564.52|9564.75|9564.75|9564.01|9564.01|0
1655306700000|2022-06-15 15:25:00|9564.37|9564.37|9563.97|9563.97|9564.59|9564.59|9563.97|9563.97|0
1655306710000|2022-06-15 15:25:10|9563.88|9563.88|9563.16|9563.16|9563.88|9563.88|9562.32|9562.32|0
1655306720000|2022-06-15 15:25:20|9562.99|9562.99|9563.48|9563.48|9563.85|9563.85|9562.81|9562.81|0
1655306730000|2022-06-15 15:25:30|9563.35|9563.35|9562.73|9562.73|9563.35|9563.35|9562.73|9562.73|0
1655306750000|2022-06-15 15:25:50|9563.06|9563.06|9563.06|9563.06|9563.06|9563.06|9563.06|9563.06|0
1655306760000|2022-06-15 15:26:00|9562.99|9562.99|9562.99|9562.99|9562.99|9562.99|9562.99|9562.99|0
1655306770000|2022-06-15 15:26:10|9562.89|9562.89|9564.04|9564.04|9564.04|9564.04|9562.89|9562.89|0
1655306780000|2022-06-15 15:26:20|9563.99|9563.99|9563.63|9563.63|9563.99|9563.99|9563.63|9563.63|0
1655306790000|2022-06-15 15:26:30|9563.31|9563.31|9563.31|9563.31|9563.31|9563.31|9563.31|9563.31|0
1655306800000|2022-06-15 15:26:40|9563.18|9563.18|9563.18|9563.18|9563.18|9563.18|9563.18|9563.18|0
1655306810000|2022-06-15 15:26:50|9563.27|9563.27|9563.71|9563.71|9563.72|9563.72|9563.27|9563.27|0
1655306820000|2022-06-15 15:27:00|9563.64|9563.64|9562.77|9562.77|9563.76|9563.76|9562.77|9562.77|0
1655306840000|2022-06-15 15:27:20|9562.91|9562.91|9563.09|9563.09|9563.09|9563.09|9562.91|9562.91|0
1655306850000|2022-06-15 15:27:30|9563.27|9563.27|9563.27|9563.27|9563.27|9563.27|9563.27|9563.27|0
1655306860000|2022-06-15 15:27:40|9563.35|9563.35|9562.46|9562.46|9563.35|9563.35|9562.46|9562.46|0
1655306870000|2022-06-15 15:27:50|9562.55|9562.55|9561.48|9561.48|9562.55|9562.55|9561.48|9561.48|0
1655306880000|2022-06-15 15:28:00|9561.27|9561.27|9562.4|9562.4|9562.4|9562.4|9561.27|9561.27|0
1655306890000|2022-06-15 15:28:10|9563.18|9563.18|9563.18|9563.18|9563.18|9563.18|9563.18|9563.18|0
1655306900000|2022-06-15 15:28:20|9562.45|9562.45|9562.76|9562.76|9562.76|9562.76|9562.45|9562.45|0
1655306910000|2022-06-15 15:28:30|9562.58|9562.58|9562.23|9562.23|9562.91|9562.91|9562.23|9562.23|0
1655306920000|2022-06-15 15:28:40|9561.01|9561.01|9561.45|9561.45|9561.98|9561.98|9560.83|9560.83|0
1655306930000|2022-06-15 15:28:50|9561.98|9561.98|9561.43|9561.43|9561.98|9561.98|9561.43|9561.43|0
1655306940000|2022-06-15 15:29:00|9561.1|9561.1|9560.78|9560.78|9561.44|9561.44|9560.75|9560.75|0
1655306950000|2022-06-15 15:29:10|9561.11|9561.11|9560.04|9560.04|9561.47|9561.47|9560.04|9560.04|0
1655306960000|2022-06-15 15:29:20|9559.9|9559.9|9561.16|9561.16|9561.16|9561.16|9559.9|9559.9|0
1655306970000|2022-06-15 15:29:30|9561.38|9561.38|9560.83|9560.83|9561.38|9561.38|9560.13|9560.13|0
1655306980000|2022-06-15 15:29:40|9560.17|9560.17|9558.81|9558.81|9560.17|9560.17|9558.81|9558.81|0
1655306990000|2022-06-15 15:29:50|9558.99|9558.99|9560.65|9560.65|9561.08|9561.08|9558.99|9558.99|0
1655363700000|2022-06-16 07:15:00|9396.91|9396.91|9397.55|9397.55|9397.55|9397.55|9396.91|9396.91|0
1655363710000|2022-06-16 07:15:10|9398.92|9398.92|9397.81|9397.81|9399.6|9399.6|9396.9|9396.9|0
1655363720000|2022-06-16 07:15:20|9397.13|9397.13|9397.13|9397.13|9397.13|9397.13|9397.13|9397.13|0
1655363730000|2022-06-16 07:15:30|9396.69|9396.69|9397.97|9397.97|9397.97|9397.97|9396.69|9396.69|0
1655363750000|2022-06-16 07:15:50|9398.88|9398.88|9398.88|9398.88|9398.88|9398.88|9398.88|9398.88|0
1655363760000|2022-06-16 07:16:00|9397.74|9397.74|9397.74|9397.74|9397.74|9397.74|9397.74|9397.74|0
1655363770000|2022-06-16 07:16:10|9396.41|9396.41|9396.91|9396.91|9397.6|9397.6|9396.41|9396.41|0
1655363780000|2022-06-16 07:16:20|9396.38|9396.38|9395.96|9395.96|9396.38|9396.38|9395.96|9395.96|0
1655363790000|2022-06-16 07:16:30|9395.91|9395.91|9395.91|9395.91|9395.91|9395.91|9395.91|9395.91|0
1655363800000|2022-06-16 07:16:40|9395.75|9395.75|9395.59|9395.59|9395.75|9395.75|9395.59|9395.59|0
1655363810000|2022-06-16 07:16:50|9394.71|9394.71|9390.15|9390.15|9394.71|9394.71|9390.15|9390.15|0
1655363820000|2022-06-16 07:17:00|9388.41|9388.41|9386.01|9386.01|9388.41|9388.41|9385.57|9385.57|0
1655363830000|2022-06-16 07:17:10|9385.92|9385.92|9382.88|9382.88|9385.92|9385.92|9382.71|9382.71|0
1655363840000|2022-06-16 07:17:20|9382.59|9382.59|9382.35|9382.35|9382.81|9382.81|9382.35|9382.35|0
1655363850000|2022-06-16 07:17:30|9382.48|9382.48|9380.41|9380.41|9382.71|9382.71|9380.41|9380.41|0
1655363860000|2022-06-16 07:17:40|9378.53|9378.53|9379.17|9379.17|9379.94|9379.94|9378.53|9378.53|0
1655363870000|2022-06-16 07:17:50|9378.73|9378.73|9378.73|9378.73|9378.73|9378.73|9378.73|9378.73|0
1655363880000|2022-06-16 07:18:00|9378.5|9378.5|9376.64|9376.64|9378.5|9378.5|9376.64|9376.64|0
1655363890000|2022-06-16 07:18:10|9376.87|9376.87|9376.87|9376.87|9376.87|9376.87|9376.87|9376.87|0
1655363910000|2022-06-16 07:18:30|9376.67|9376.67|9376.88|9376.88|9376.88|9376.88|9376.67|9376.67|0
1655363920000|2022-06-16 07:18:40|9377.21|9377.21|9377.21|9377.21|9377.21|9377.21|9377.21|9377.21|0
1655363940000|2022-06-16 07:19:00|9376.3|9376.3|9375.43|9375.43|9376.3|9376.3|9375.14|9375.14|0
1655363960000|2022-06-16 07:19:20|9375.63|9375.63|9376.09|9376.09|9376.09|9376.09|9375.63|9375.63|0
1655363970000|2022-06-16 07:19:30|9376.32|9376.32|9376.79|9376.79|9376.79|9376.79|9376.32|9376.32|0
1655363980000|2022-06-16 07:19:40|9376.63|9376.63|9376.63|9376.63|9376.63|9376.63|9376.63|9376.63|0
1655363990000|2022-06-16 07:19:50|9375.07|9375.07|9375.85|9375.85|9375.85|9375.85|9375.07|9375.07|0
1655364010000|2022-06-16 07:20:10|9376.63|9376.63|9376.62|9376.62|9376.98|9376.98|9376.18|9376.18|0
1655364040000|2022-06-16 07:20:40|9378.96|9378.96|9379.19|9379.19|9379.19|9379.19|9378.96|9378.96|0
1655364050000|2022-06-16 07:20:50|9379.76|9379.76|9379.76|9379.76|9379.76|9379.76|9379.76|9379.76|0
1655364080000|2022-06-16 07:21:20|9379.62|9379.62|9379.92|9379.92|9380.25|9380.25|9378.82|9378.82|0
1655364090000|2022-06-16 07:21:30|9379.05|9379.05|9376.21|9376.21|9379.05|9379.05|9376.21|9376.21|0
1655364100000|2022-06-16 07:21:40|9374.93|9374.93|9375.71|9375.71|9375.71|9375.71|9374.93|9374.93|0
1655364110000|2022-06-16 07:21:50|9376.08|9376.08|9375.19|9375.19|9376.08|9376.08|9375.19|9375.19|0
1655364120000|2022-06-16 07:22:00|9374.79|9374.79|9375.1|9375.1|9375.1|9375.1|9374.14|9374.14|0
1655364130000|2022-06-16 07:22:10|9374.64|9374.64|9374.64|9374.64|9374.64|9374.64|9374.64|9374.64|0
1655364140000|2022-06-16 07:22:20|9373.86|9373.86|9372.44|9372.44|9373.86|9373.86|9372.44|9372.44|0
1655364150000|2022-06-16 07:22:30|9372.11|9372.11|9366.29|9366.29|9372.11|9372.11|9366.29|9366.29|0
1655364170000|2022-06-16 07:22:50|9368.86|9368.86|9370.07|9370.07|9370.42|9370.42|9368.86|9368.86|0
1655364180000|2022-06-16 07:23:00|9369.63|9369.63|9369.85|9369.85|9369.85|9369.85|9369.48|9369.48|0
1655364190000|2022-06-16 07:23:10|9369.7|9369.7|9367.87|9367.87|9369.7|9369.7|9367.87|9367.87|0
1655364200000|2022-06-16 07:23:20|9367.69|9367.69|9366.61|9366.61|9368.13|9368.13|9366.61|9366.61|0
1655364210000|2022-06-16 07:23:30|9366.76|9366.76|9364.41|9364.41|9366.76|9366.76|9364.41|9364.41|0
1655364220000|2022-06-16 07:23:40|9363.88|9363.88|9363.88|9363.88|9363.88|9363.88|9363.88|9363.88|0
1655364230000|2022-06-16 07:23:50|9362.89|9362.89|9362.09|9362.09|9362.89|9362.89|9362.09|9362.09|0
1655364240000|2022-06-16 07:24:00|9362.76|9362.76|9362.76|9362.76|9362.76|9362.76|9362.76|9362.76|0
1655364250000|2022-06-16 07:24:10|9363.21|9363.21|9363.21|9363.21|9363.21|9363.21|9363.21|9363.21|0
1655364270000|2022-06-16 07:24:30|9358.85|9358.85|9358.85|9358.85|9358.85|9358.85|9358.85|9358.85|0
1655364280000|2022-06-16 07:24:40|9359.3|9359.3|9358.19|9358.19|9359.3|9359.3|9358.19|9358.19|0
1655364290000|2022-06-16 07:24:50|9358.87|9358.87|9358.87|9358.87|9358.87|9358.87|9358.87|9358.87|0
1655364300000|2022-06-16 07:25:00|9358.19|9358.19|9358.42|9358.42|9358.42|9358.42|9358.19|9358.19|0
1655364320000|2022-06-16 07:25:20|9358.57|9358.57|9358.57|9358.57|9358.57|9358.57|9358.57|9358.57|0
1655364330000|2022-06-16 07:25:30|9358.79|9358.79|9356.44|9356.44|9358.79|9358.79|9356.44|9356.44|0
1655364340000|2022-06-16 07:25:40|9356.22|9356.22|9354.57|9354.57|9356.44|9356.44|9354.57|9354.57|0
1655364350000|2022-06-16 07:25:50|9354.92|9354.92|9354.69|9354.69|9354.92|9354.92|9354.69|9354.69|0
1655364360000|2022-06-16 07:26:00|9352.54|9352.54|9346.06|9346.06|9352.54|9352.54|9346.06|9346.06|0
1655364370000|2022-06-16 07:26:10|9345.41|9345.41|9344.05|9344.05|9345.89|9345.89|9344.05|9344.05|0
1655364380000|2022-06-16 07:26:20|9343.75|9343.75|9342.61|9342.61|9343.75|9343.75|9342.61|9342.61|0
1655364390000|2022-06-16 07:26:30|9341.98|9341.98|9340.93|9340.93|9341.98|9341.98|9340.93|9340.93|0
1655364400000|2022-06-16 07:26:40|9340.42|9340.42|9336.93|9336.93|9340.42|9340.42|9336.93|9336.93|0
1655364410000|2022-06-16 07:26:50|9336.78|9336.78|9335.22|9335.22|9336.79|9336.79|9335.22|9335.22|0
1655364420000|2022-06-16 07:27:00|9335.59|9335.59|9337.91|9337.91|9340.43|9340.43|9335.59|9335.59|0
1655364430000|2022-06-16 07:27:10|9339.47|9339.47|9339.94|9339.94|9340.17|9340.17|9339.47|9339.47|0
1655364440000|2022-06-16 07:27:20|9339.72|9339.72|9340.54|9340.54|9341.53|9341.53|9339.52|9339.52|0
1655364450000|2022-06-16 07:27:30|9341.32|9341.32|9340.54|9340.54|9341.32|9341.32|9340.54|9340.54|0
1655364460000|2022-06-16 07:27:40|9340.86|9340.86|9341.3|9341.3|9341.3|9341.3|9340.86|9340.86|0
1655364470000|2022-06-16 07:27:50|9342.86|9342.86|9342.86|9342.86|9342.86|9342.86|9341.3|9341.3|0
1655364480000|2022-06-16 07:28:00|9341.3|9341.3|9341.3|9341.3|9341.3|9341.3|9341.3|9341.3|0
1655364490000|2022-06-16 07:28:10|9340.61|9340.61|9340.61|9340.61|9341.07|9341.07|9340.61|9340.61|0
1655364500000|2022-06-16 07:28:20|9339.83|9339.83|9340.74|9340.74|9340.74|9340.74|9339.83|9339.83|0
1655364510000|2022-06-16 07:28:30|9340.4|9340.4|9340.67|9340.67|9340.67|9340.67|9340.4|9340.4|0
1655364520000|2022-06-16 07:28:40|9340.5|9340.5|9340.16|9340.16|9340.5|9340.5|9340.16|9340.16|0
1655364530000|2022-06-16 07:28:50|9340.25|9340.25|9342.93|9342.93|9342.93|9342.93|9339.91|9339.91|0
1655364540000|2022-06-16 07:29:00|9344.24|9344.24|9344.24|9344.24|9344.24|9344.24|9344.24|9344.24|0
1655364550000|2022-06-16 07:29:10|9344.48|9344.48|9346.05|9346.05|9346.05|9346.05|9344.48|9344.48|0
1655364560000|2022-06-16 07:29:20|9346.67|9346.67|9349.55|9349.55|9349.55|9349.55|9346.67|9346.67|0
1655364570000|2022-06-16 07:29:30|9350.86|9350.86|9352.45|9352.45|9352.45|9352.45|9350.86|9350.86|0
1655364580000|2022-06-16 07:29:40|9353.55|9353.55|9353.55|9353.55|9353.55|9353.55|9353.55|9353.55|0
1655364590000|2022-06-16 07:29:50|9354.54|9354.54|9354.18|9354.18|9354.54|9354.54|9354.18|9354.18|0
1655364600000|2022-06-16 07:30:00|9353.64|9353.64|9352.47|9352.47|9353.79|9353.79|9351.39|9351.39|0
1655364610000|2022-06-16 07:30:10|9351.79|9351.79|9349.21|9349.21|9353.35|9353.35|9347.39|9347.39|0
1655364620000|2022-06-16 07:30:20|9348.58|9348.58|9346.74|9346.74|9349.64|9349.64|9346.29|9346.29|0
1655364630000|2022-06-16 07:30:30|9346.52|9346.52|9346.97|9346.97|9346.97|9346.97|9346.52|9346.52|0
1655364640000|2022-06-16 07:30:40|9346.42|9346.42|9347.89|9347.89|9348.34|9348.34|9346.42|9346.42|0
1655364650000|2022-06-16 07:30:50|9347.16|9347.16|9344.96|9344.96|9347.31|9347.31|9344.5|9344.5|0
1655364660000|2022-06-16 07:31:00|9344.87|9344.87|9344.31|9344.31|9344.87|9344.87|9344.28|9344.28|0
1655364670000|2022-06-16 07:31:10|9343.52|9343.52|9342.01|9342.01|9343.52|9343.52|9341.59|9341.59|0
1655364680000|2022-06-16 07:31:20|9342.19|9342.19|9337.78|9337.78|9342.39|9342.39|9337.61|9337.61|0
1655364690000|2022-06-16 07:31:30|9337.57|9337.57|9333.67|9333.67|9337.57|9337.57|9333.1|9333.1|0
1655364700000|2022-06-16 07:31:40|9333.58|9333.58|9334.03|9334.03|9335.19|9335.19|9333.4|9333.4|0
1655364710000|2022-06-16 07:31:50|9334.21|9334.21|9332.07|9332.07|9334.21|9334.21|9331.89|9331.89|0
1655364720000|2022-06-16 07:32:00|9331.89|9331.89|9331.89|9331.89|9331.89|9331.89|9331.34|9331.34|0
1655364730000|2022-06-16 07:32:10|9331.98|9331.98|9331.12|9331.12|9333.74|9333.74|9330.95|9330.95|0
1655364740000|2022-06-16 07:32:20|9330.68|9330.68|9334.15|9334.15|9334.34|9334.34|9330.68|9330.68|0
1655364750000|2022-06-16 07:32:30|9334.84|9334.84|9335.07|9335.07|9335.07|9335.07|9334.84|9334.84|0
1655364760000|2022-06-16 07:32:40|9335.22|9335.22|9335.22|9335.22|9335.22|9335.22|9335.22|9335.22|0
1655364770000|2022-06-16 07:32:50|9335.55|9335.55|9337.23|9337.23|9337.69|9337.69|9335.55|9335.55|0
1655364780000|2022-06-16 07:33:00|9337|9337|9335.19|9335.19|9338.24|9338.24|9335.19|9335.19|0
1655364790000|2022-06-16 07:33:10|9335.42|9335.42|9335.7|9335.7|9335.7|9335.7|9335.42|9335.42|0
1655364800000|2022-06-16 07:33:20|9334.14|9334.14|9332.58|9332.58|9334.14|9334.14|9332.58|9332.58|0
1655364810000|2022-06-16 07:33:30|9331.02|9331.02|9331.02|9331.02|9331.02|9331.02|9331.02|9331.02|0
1655364820000|2022-06-16 07:33:40|9331.19|9331.19|9331.19|9331.19|9331.19|9331.19|9331.19|9331.19|0
1655364830000|2022-06-16 07:33:50|9331.97|9331.97|9317.63|9317.63|9331.97|9331.97|9317.63|9317.63|0
1655364840000|2022-06-16 07:34:00|9316.88|9316.88|9318.12|9318.12|9319.7|9319.7|9313.02|9313.02|0
1655364850000|2022-06-16 07:34:10|9318.49|9318.49|9320.51|9320.51|9320.59|9320.59|9318.49|9318.49|0
1655364860000|2022-06-16 07:34:20|9320.31|9320.31|9319.22|9319.22|9321.99|9321.99|9317.66|9317.66|0
1655364870000|2022-06-16 07:34:30|9319.13|9319.13|9318.45|9318.45|9319.13|9319.13|9317.57|9317.57|0
1655364880000|2022-06-16 07:34:40|9318.63|9318.63|9319.32|9319.32|9319.32|9319.32|9318.63|9318.63|0
1655364890000|2022-06-16 07:34:50|9319.69|9319.69|9319.49|9319.49|9319.69|9319.69|9317.93|9317.93|0
1655364900000|2022-06-16 07:35:00|9319.97|9319.97|9322.99|9322.99|9322.99|9322.99|9319.97|9319.97|0
1655364910000|2022-06-16 07:35:10|9323.08|9323.08|9323|9323|9323.18|9323.18|9323|9323|0
1655364920000|2022-06-16 07:35:20|9323.59|9323.59|9319.22|9319.22|9323.59|9323.59|9318.65|9318.65|0
1655364930000|2022-06-16 07:35:30|9317.65|9317.65|9322.29|9322.29|9322.29|9322.29|9316.88|9316.88|0
1655364940000|2022-06-16 07:35:40|9322.14|9322.14|9322.64|9322.64|9322.92|9322.92|9322.14|9322.14|0
1655364950000|2022-06-16 07:35:50|9321.86|9321.86|9322.73|9322.73|9322.73|9322.73|9321.86|9321.86|0
1655364960000|2022-06-16 07:36:00|9322.89|9322.89|9323.85|9323.85|9324.45|9324.45|9322.89|9322.89|0
1655364970000|2022-06-16 07:36:10|9324.12|9324.12|9324.3|9324.3|9324.3|9324.3|9323.85|9323.85|0
1655364990000|2022-06-16 07:36:30|9324.48|9324.48|9325.07|9325.07|9325.16|9325.16|9324.48|9324.48|0
1655365010000|2022-06-16 07:36:50|9324.29|9324.29|9324.29|9324.29|9324.29|9324.29|9324.29|9324.29|0
1655365020000|2022-06-16 07:37:00|9324.72|9324.72|9319.26|9319.26|9324.72|9324.72|9319.26|9319.26|0
1655365030000|2022-06-16 07:37:10|9320.04|9320.04|9322.14|9322.14|9322.39|9322.39|9319.26|9319.26|0
1655365040000|2022-06-16 07:37:20|9321.36|9321.36|9320.8|9320.8|9321.52|9321.52|9320.74|9320.74|0
1655365050000|2022-06-16 07:37:30|9320.18|9320.18|9316.84|9316.84|9320.18|9320.18|9316.84|9316.84|0
1655365060000|2022-06-16 07:37:40|9316.05|9316.05|9316.36|9316.36|9316.41|9316.41|9315.75|9315.75|0
1655365070000|2022-06-16 07:37:50|9316|9316|9312.39|9312.39|9316.16|9316.16|9311.03|9311.03|0
1655365080000|2022-06-16 07:38:00|9311.94|9311.94|9311.73|9311.73|9311.94|9311.94|9311.73|9311.73|0
1655365100000|2022-06-16 07:38:20|9312.15|9312.15|9308.68|9308.68|9312.15|9312.15|9307.71|9307.71|0
1655365110000|2022-06-16 07:38:30|9309.03|9309.03|9309.43|9309.43|9309.43|9309.43|9309.03|9309.03|0
1655365140000|2022-06-16 07:39:00|9309.64|9309.64|9310.81|9310.81|9310.97|9310.97|9309.43|9309.43|0
1655365150000|2022-06-16 07:39:10|9311.91|9311.91|9311.69|9311.69|9311.91|9311.91|9311.69|9311.69|0
1655365160000|2022-06-16 07:39:20|9311.32|9311.32|9309.71|9309.71|9311.32|9311.32|9309.71|9309.71|0
1655365170000|2022-06-16 07:39:30|9309.06|9309.06|9309.06|9309.06|9309.06|9309.06|9309.06|9309.06|0
1655365180000|2022-06-16 07:39:40|9308.84|9308.84|9308.84|9308.84|9308.84|9308.84|9308.84|9308.84|0
1655365190000|2022-06-16 07:39:50|9309.27|9309.27|9309.27|9309.27|9309.27|9309.27|9309.27|9309.27|0
1655365200000|2022-06-16 07:40:00|9309.96|9309.96|9309.96|9309.96|9309.96|9309.96|9309.96|9309.96|0
1655365210000|2022-06-16 07:40:10|9308.41|9308.41|9307.77|9307.77|9308.41|9308.41|9307.45|9307.45|0
1655365220000|2022-06-16 07:40:20|9307.44|9307.44|9307.44|9307.44|9307.44|9307.44|9305.88|9305.88|0
1655365230000|2022-06-16 07:40:30|9307.72|9307.72|9305.38|9305.38|9307.72|9307.72|9305.38|9305.38|0
1655365240000|2022-06-16 07:40:40|9305.47|9305.47|9305.47|9305.47|9305.47|9305.47|9305.47|9305.47|0
1655365260000|2022-06-16 07:41:00|9304.81|9304.81|9305.69|9305.69|9305.69|9305.69|9304.59|9304.59|0
1655365270000|2022-06-16 07:41:10|9304.82|9304.82|9303.91|9303.91|9304.82|9304.82|9303.91|9303.91|0
1655365280000|2022-06-16 07:41:20|9304.78|9304.78|9304.78|9304.78|9304.78|9304.78|9304.78|9304.78|0
1655365290000|2022-06-16 07:41:30|9304.32|9304.32|9302.86|9302.86|9304.32|9304.32|9302.86|9302.86|0
1655365310000|2022-06-16 07:41:50|9304.23|9304.23|9309.45|9309.45|9309.45|9309.45|9304.23|9304.23|0
1655365320000|2022-06-16 07:42:00|9309.26|9309.26|9309.8|9309.8|9310.48|9310.48|9309.26|9309.26|0
1655365340000|2022-06-16 07:42:20|9310.02|9310.02|9309.75|9309.75|9310.54|9310.54|9309.75|9309.75|0
1655365350000|2022-06-16 07:42:30|9308.84|9308.84|9308.06|9308.06|9308.84|9308.84|9308.06|9308.06|0
1655365360000|2022-06-16 07:42:40|9307.61|9307.61|9303.71|9303.71|9307.61|9307.61|9303.71|9303.71|0
1655365370000|2022-06-16 07:42:50|9302.85|9302.85|9303.2|9303.2|9303.2|9303.2|9302.85|9302.85|0
1655365380000|2022-06-16 07:43:00|9303.38|9303.38|9306.84|9306.84|9306.84|9306.84|9303.38|9303.38|0
1655365390000|2022-06-16 07:43:10|9307.57|9307.57|9307.09|9307.09|9307.57|9307.57|9307.09|9307.09|0
1655365410000|2022-06-16 07:43:30|9307.24|9307.24|9308.2|9308.2|9308.2|9308.2|9307.24|9307.24|0
1655365420000|2022-06-16 07:43:40|9309.5|9309.5|9310.56|9310.56|9310.56|9310.56|9309.5|9309.5|0
1655365430000|2022-06-16 07:43:50|9310.63|9310.63|9310.63|9310.63|9310.63|9310.63|9310.63|9310.63|0
1655365440000|2022-06-16 07:44:00|9310.45|9310.45|9311.88|9311.88|9312.67|9312.67|9310.45|9310.45|0
1655365450000|2022-06-16 07:44:10|9311.4|9311.4|9315.77|9315.77|9315.77|9315.77|9311.08|9311.08|0
1655365460000|2022-06-16 07:44:20|9316.84|9316.84|9317.73|9317.73|9318.17|9318.17|9316.84|9316.84|0
1655365470000|2022-06-16 07:44:30|9318.18|9318.18|9318.18|9318.18|9318.18|9318.18|9318.18|9318.18|0
1655365480000|2022-06-16 07:44:40|9317.72|9317.72|9317.72|9317.72|9317.72|9317.72|9317.72|9317.72|0
1655365490000|2022-06-16 07:44:50|9318.38|9318.38|9318.38|9318.38|9319.25|9319.25|9318.38|9318.38|0
1655365500000|2022-06-16 07:45:00|9318.06|9318.06|9318.06|9318.06|9318.06|9318.06|9318.06|9318.06|0
1655365510000|2022-06-16 07:45:10|9318.52|9318.52|9319|9319|9319|9319|9318.52|9318.52|0
1655365520000|2022-06-16 07:45:20|9319.9|9319.9|9318.92|9318.92|9319.9|9319.9|9318.74|9318.74|0
1655365530000|2022-06-16 07:45:30|9318.59|9318.59|9318.59|9318.59|9318.59|9318.59|9318.59|9318.59|0
1655365540000|2022-06-16 07:45:40|9318.36|9318.36|9318.36|9318.36|9318.36|9318.36|9318.36|9318.36|0
1655365550000|2022-06-16 07:45:50|9318.2|9318.2|9318.2|9318.2|9318.2|9318.2|9318.2|9318.2|0
1655365560000|2022-06-16 07:46:00|9318.52|9318.52|9318.52|9318.52|9318.52|9318.52|9318.52|9318.52|0
1655365570000|2022-06-16 07:46:10|9318.34|9318.34|9318.34|9318.34|9318.34|9318.34|9318.34|9318.34|0
1655365580000|2022-06-16 07:46:20|9317.49|9317.49|9317.77|9317.77|9318|9318|9317.3|9317.3|0
1655365590000|2022-06-16 07:46:30|9316.21|9316.21|9311.27|9311.27|9316.21|9316.21|9311.17|9311.17|0
1655365610000|2022-06-16 07:46:50|9310.81|9310.81|9306.45|9306.45|9311.25|9311.25|9306.23|9306.23|0
1655365620000|2022-06-16 07:47:00|9306.98|9306.98|9304.45|9304.45|9306.98|9306.98|9303.99|9303.99|0
1655365630000|2022-06-16 07:47:10|9304.88|9304.88|9304.45|9304.45|9304.88|9304.88|9304.45|9304.45|0
1655365640000|2022-06-16 07:47:20|9303.67|9303.67|9307.48|9307.48|9307.48|9307.48|9303.67|9303.67|0
1655365650000|2022-06-16 07:47:30|9306.62|9306.62|9305.78|9305.78|9306.62|9306.62|9305.78|9305.78|0
1655365660000|2022-06-16 07:47:40|9305.36|9305.36|9304.76|9304.76|9305.36|9305.36|9304.76|9304.76|0
1655365670000|2022-06-16 07:47:50|9304.06|9304.06|9298.34|9298.34|9304.12|9304.12|9297.56|9297.56|0
1655365680000|2022-06-16 07:48:00|9298.14|9298.14|9297.58|9297.58|9298.14|9298.14|9297.58|9297.58|0
1655365690000|2022-06-16 07:48:10|9299.14|9299.14|9302.15|9302.15|9302.15|9302.15|9299.14|9299.14|0
1655365700000|2022-06-16 07:48:20|9302.68|9302.68|9302.34|9302.34|9302.68|9302.68|9302.34|9302.34|0
1655365720000|2022-06-16 07:48:40|9301.91|9301.91|9301.79|9301.79|9301.91|9301.91|9301.42|9301.42|0
1655365730000|2022-06-16 07:48:50|9301.63|9301.63|9301.54|9301.54|9301.63|9301.63|9301.54|9301.54|0
1655365750000|2022-06-16 07:49:10|9304.66|9304.66|9302.14|9302.14|9304.66|9304.66|9302.14|9302.14|0
1655365760000|2022-06-16 07:49:20|9301.82|9301.82|9301.1|9301.1|9304.26|9304.26|9301.1|9301.1|0
1655365780000|2022-06-16 07:49:40|9300.65|9300.65|9300.32|9300.32|9300.84|9300.84|9300.32|9300.32|0
1655365790000|2022-06-16 07:49:50|9299.79|9299.79|9298.76|9298.76|9300.14|9300.14|9298.76|9298.76|0
1655365800000|2022-06-16 07:50:00|9298.32|9298.32|9296.75|9296.75|9298.32|9298.32|9295.19|9295.19|0
1655365810000|2022-06-16 07:50:10|9296.25|9296.25|9292.23|9292.23|9296.25|9296.25|9292.23|9292.23|0
1655365820000|2022-06-16 07:50:20|9291.35|9291.35|9291.71|9291.71|9291.71|9291.71|9290.82|9290.82|0
1655365830000|2022-06-16 07:50:30|9290.43|9290.43|9287.73|9287.73|9290.86|9290.86|9287.73|9287.73|0
1655365840000|2022-06-16 07:50:40|9287.64|9287.64|9285.97|9285.97|9287.64|9287.64|9285.97|9285.97|0
1655365850000|2022-06-16 07:50:50|9286.75|9286.75|9286.34|9286.34|9288.31|9288.31|9285.97|9285.97|0
1655365860000|2022-06-16 07:51:00|9287.9|9287.9|9289.56|9289.56|9289.56|9289.56|9287.12|9287.12|0
1655365870000|2022-06-16 07:51:10|9289.64|9289.64|9289.99|9289.99|9289.99|9289.99|9289.64|9289.64|0
1655365880000|2022-06-16 07:51:20|9289.82|9289.82|9290.6|9290.6|9290.6|9290.6|9289.82|9289.82|0
1655365890000|2022-06-16 07:51:30|9290.46|9290.46|9293.1|9293.1|9293.1|9293.1|9290.46|9290.46|0
1655365900000|2022-06-16 07:51:40|9292.75|9292.75|9290.96|9290.96|9292.75|9292.75|9290.96|9290.96|0
1655365910000|2022-06-16 07:51:50|9289.4|9289.4|9289.75|9289.75|9289.75|9289.75|9289.4|9289.4|0
1655365920000|2022-06-16 07:52:00|9289.82|9289.82|9289.9|9289.9|9289.9|9289.9|9289.75|9289.75|0
1655365930000|2022-06-16 07:52:10|9289.81|9289.81|9291.48|9291.48|9291.48|9291.48|9289.81|9289.81|0
1655365940000|2022-06-16 07:52:20|9291.04|9291.04|9288.63|9288.63|9291.47|9291.47|9288.48|9288.48|0
1655365950000|2022-06-16 07:52:30|9288.46|9288.46|9289.97|9289.97|9290.4|9290.4|9288.46|9288.46|0
1655365980000|2022-06-16 07:53:00|9290.12|9290.12|9290.19|9290.19|9290.19|9290.19|9290.12|9290.12|0
1655365990000|2022-06-16 07:53:10|9290.28|9290.28|9291.57|9291.57|9291.57|9291.57|9290.19|9290.19|0
1655366000000|2022-06-16 07:53:20|9291.34|9291.34|9291.34|9291.34|9291.34|9291.34|9291.34|9291.34|0
1655366010000|2022-06-16 07:53:30|9291.57|9291.57|9292.37|9292.37|9292.37|9292.37|9291.57|9291.57|0
1655366020000|2022-06-16 07:53:40|9291.68|9291.68|9290.45|9290.45|9291.68|9291.68|9290.45|9290.45|0
1655366030000|2022-06-16 07:53:50|9289.67|9289.67|9291.23|9291.23|9291.23|9291.23|9289.67|9289.67|0
1655366040000|2022-06-16 07:54:00|9291.07|9291.07|9291.51|9291.51|9291.6|9291.6|9291.07|9291.07|0
1655366050000|2022-06-16 07:54:10|9291.42|9291.42|9291.43|9291.43|9291.52|9291.52|9291.42|9291.42|0
1655366060000|2022-06-16 07:54:20|9291.59|9291.59|9291.59|9291.59|9291.59|9291.59|9291.59|9291.59|0
1655366070000|2022-06-16 07:54:30|9291.75|9291.75|9291.75|9291.75|9291.75|9291.75|9290.97|9290.97|0
1655366090000|2022-06-16 07:54:50|9292.08|9292.08|9292.51|9292.51|9292.51|9292.51|9292.08|9292.08|0
1655366110000|2022-06-16 07:55:10|9292.66|9292.66|9292.66|9292.66|9292.66|9292.66|9292.66|9292.66|0
1655366130000|2022-06-16 07:55:30|9292.44|9292.44|9292.44|9292.44|9292.44|9292.44|9292.44|9292.44|0
1655366140000|2022-06-16 07:55:40|9292.88|9292.88|9292.88|9292.88|9292.88|9292.88|9292.88|9292.88|0
1655366150000|2022-06-16 07:55:50|9291.82|9291.82|9293.98|9293.98|9293.98|9293.98|9291.82|9291.82|0
1655366160000|2022-06-16 07:56:00|9294.74|9294.74|9294.64|9294.64|9294.74|9294.74|9294.64|9294.64|0
1655366170000|2022-06-16 07:56:10|9294.98|9294.98|9299.47|9299.47|9299.47|9299.47|9294.98|9294.98|0
1655366180000|2022-06-16 07:56:20|9299.9|9299.9|9299.76|9299.76|9299.9|9299.9|9299.76|9299.76|0
1655366190000|2022-06-16 07:56:30|9299.08|9299.08|9299.85|9299.85|9299.85|9299.85|9299.08|9299.08|0
1655366200000|2022-06-16 07:56:40|9299.94|9299.94|9300.02|9300.02|9300.29|9300.29|9299.94|9299.94|0
1655366210000|2022-06-16 07:56:50|9300.5|9300.5|9299.75|9299.75|9300.93|9300.93|9299.75|9299.75|0
1655366220000|2022-06-16 07:57:00|9298.97|9298.97|9299.75|9299.75|9299.75|9299.75|9298.97|9298.97|0
1655366240000|2022-06-16 07:57:20|9300.08|9300.08|9299.39|9299.39|9300.08|9300.08|9299.39|9299.39|0
1655366280000|2022-06-16 07:58:00|9299.47|9299.47|9299.65|9299.65|9299.65|9299.65|9299.3|9299.3|0
1655366290000|2022-06-16 07:58:10|9298.87|9298.87|9298.56|9298.56|9299.08|9299.08|9298.37|9298.37|0
1655366300000|2022-06-16 07:58:20|9299.25|9299.25|9298.36|9298.36|9299.25|9299.25|9298.36|9298.36|0
1655366310000|2022-06-16 07:58:30|9298.26|9298.26|9294.16|9294.16|9298.93|9298.93|9294.16|9294.16|0
1655366320000|2022-06-16 07:58:40|9293.5|9293.5|9291.49|9291.49|9293.5|9293.5|9291.49|9291.49|0
1655366330000|2022-06-16 07:58:50|9290.81|9290.81|9289.79|9289.79|9290.81|9290.81|9289.79|9289.79|0
1655366340000|2022-06-16 07:59:00|9289.59|9289.59|9288.97|9288.97|9289.59|9289.59|9288.93|9288.93|0
1655366350000|2022-06-16 07:59:10|9289.32|9289.32|9289.89|9289.89|9289.89|9289.89|9289.32|9289.32|0
1655366360000|2022-06-16 07:59:20|9289.45|9289.45|9291.95|9291.95|9291.95|9291.95|9289.45|9289.45|0
1655366370000|2022-06-16 07:59:30|9291.73|9291.73|9291.73|9291.73|9291.73|9291.73|9291.73|9291.73|0
1655366380000|2022-06-16 07:59:40|9291.88|9291.88|9292.95|9292.95|9292.95|9292.95|9291.88|9291.88|0
1655366390000|2022-06-16 07:59:50|9293.31|9293.31|9293.09|9293.09|9293.31|9293.31|9293.09|9293.09|0
1655366400000|2022-06-16 08:00:00|9292.21|9292.21|9288.56|9288.56|9292.21|9292.21|9288.56|9288.56|0
1655366440000|2022-06-16 08:00:40|9288.36|9288.36|9288.71|9288.71|9288.71|9288.71|9288.36|9288.36|0
1655366450000|2022-06-16 08:00:50|9287.83|9287.83|9288.36|9288.36|9288.36|9288.36|9287.83|9287.83|0
1655366460000|2022-06-16 08:01:00|9288.23|9288.23|9288.23|9288.23|9288.23|9288.23|9288.23|9288.23|0
1655366470000|2022-06-16 08:01:10|9288.41|9288.41|9288.57|9288.57|9288.57|9288.57|9288.41|9288.41|0
1655366480000|2022-06-16 08:01:20|9288.62|9288.62|9289.55|9289.55|9289.55|9289.55|9288.62|9288.62|0
1655366490000|2022-06-16 08:01:30|9289.12|9289.12|9289.57|9289.57|9289.57|9289.57|9288.01|9288.01|0
1655366500000|2022-06-16 08:01:40|9289.94|9289.94|9289.72|9289.72|9289.94|9289.94|9289.72|9289.72|0
1655366510000|2022-06-16 08:01:50|9289.94|9289.94|9289.94|9289.94|9289.94|9289.94|9289.94|9289.94|0
1655366520000|2022-06-16 08:02:00|9289.87|9289.87|9289.65|9289.65|9289.87|9289.87|9289.65|9289.65|0
1655366530000|2022-06-16 08:02:10|9290.33|9290.33|9292.04|9292.04|9292.04|9292.04|9290.04|9290.04|0
1655366540000|2022-06-16 08:02:20|9292.82|9292.82|9293.59|9293.59|9295.15|9295.15|9292.82|9292.82|0
1655366550000|2022-06-16 08:02:30|9295.15|9295.15|9296.23|9296.23|9296.23|9296.23|9295.15|9295.15|0
1655366570000|2022-06-16 08:02:50|9296.46|9296.46|9296.23|9296.23|9296.46|9296.46|9296.23|9296.23|0
1655366580000|2022-06-16 08:03:00|9295.45|9295.45|9299.53|9299.53|9299.53|9299.53|9295.36|9295.36|0
1655366590000|2022-06-16 08:03:10|9299.75|9299.75|9300.07|9300.07|9300.07|9300.07|9299.75|9299.75|0
1655366600000|2022-06-16 08:03:20|9301.18|9301.18|9301.33|9301.33|9301.33|9301.33|9301.18|9301.18|0
1655366610000|2022-06-16 08:03:30|9301.79|9301.79|9298.99|9298.99|9301.79|9301.79|9298.99|9298.99|0
1655366620000|2022-06-16 08:03:40|9299.21|9299.21|9298.77|9298.77|9299.21|9299.21|9298.77|9298.77|0
1655366640000|2022-06-16 08:04:00|9297.99|9297.99|9297.57|9297.57|9297.99|9297.99|9297.57|9297.57|0
1655366650000|2022-06-16 08:04:10|9297.89|9297.89|9300.87|9300.87|9300.87|9300.87|9297.89|9297.89|0
1655366660000|2022-06-16 08:04:20|9301.11|9301.11|9301.11|9301.11|9301.11|9301.11|9301.11|9301.11|0
1655366670000|2022-06-16 08:04:30|9302.42|9302.42|9303.33|9303.33|9303.33|9303.33|9301.98|9301.98|0
1655366680000|2022-06-16 08:04:40|9302.9|9302.9|9303.35|9303.35|9303.35|9303.35|9302.9|9302.9|0
1655366700000|2022-06-16 08:05:00|9297.1|9297.1|9294.32|9294.32|9297.1|9297.1|9294.32|9294.32|0
1655366710000|2022-06-16 08:05:10|9295.88|9295.88|9297.09|9297.09|9297.44|9297.44|9295.88|9295.88|0
1655366730000|2022-06-16 08:05:30|9299.43|9299.43|9301.43|9301.43|9301.43|9301.43|9299.09|9299.09|0
1655366740000|2022-06-16 08:05:40|9301.65|9301.65|9302.8|9302.8|9302.8|9302.8|9301.65|9301.65|0
1655366770000|2022-06-16 08:06:10|9303.02|9303.02|9303.02|9303.02|9303.02|9303.02|9303.02|9303.02|0
1655366780000|2022-06-16 08:06:20|9305.37|9305.37|9306.71|9306.71|9306.71|9306.71|9305.19|9305.19|0
1655366790000|2022-06-16 08:06:30|9305.92|9305.92|9305.14|9305.14|9305.92|9305.92|9305.14|9305.14|0
1655366800000|2022-06-16 08:06:40|9305.91|9305.91|9307.05|9307.05|9307.05|9307.05|9305.91|9305.91|0
1655366820000|2022-06-16 08:07:00|9307.45|9307.45|9307.45|9307.45|9307.45|9307.45|9307.45|9307.45|0
1655366830000|2022-06-16 08:07:10|9307.33|9307.33|9307.33|9307.33|9307.33|9307.33|9307.33|9307.33|0
1655366840000|2022-06-16 08:07:20|9308.63|9308.63|9311.89|9311.89|9312.06|9312.06|9308.63|9308.63|0
1655366850000|2022-06-16 08:07:30|9312.22|9312.22|9312.54|9312.54|9312.56|9312.56|9312.22|9312.22|0
1655366860000|2022-06-16 08:07:40|9312.45|9312.45|9313.48|9313.48|9313.57|9313.57|9312.28|9312.28|0
1655366870000|2022-06-16 08:07:50|9314.36|9314.36|9313.12|9313.12|9314.36|9314.36|9312.61|9312.61|0
1655366880000|2022-06-16 08:08:00|9313.03|9313.03|9312.51|9312.51|9313.03|9313.03|9312.18|9312.18|0
1655366890000|2022-06-16 08:08:10|9313.57|9313.57|9312.56|9312.56|9313.57|9313.57|9312.56|9312.56|0
1655366900000|2022-06-16 08:08:20|9312.73|9312.73|9316.14|9316.14|9316.4|9316.4|9312.56|9312.56|0
1655366910000|2022-06-16 08:08:30|9316.54|9316.54|9319.65|9319.65|9319.65|9319.65|9316.54|9316.54|0
1655366920000|2022-06-16 08:08:40|9319.82|9319.82|9322.75|9322.75|9322.75|9322.75|9319.82|9319.82|0
1655366930000|2022-06-16 08:08:50|9322.66|9322.66|9322.75|9322.75|9322.75|9322.75|9322.66|9322.66|0
1655366940000|2022-06-16 08:09:00|9321.19|9321.19|9321.06|9321.06|9321.19|9321.19|9320.82|9320.82|0
1655366950000|2022-06-16 08:09:10|9321.15|9321.15|9319.31|9319.31|9322.26|9322.26|9317.58|9317.58|0
1655366960000|2022-06-16 08:09:20|9319.13|9319.13|9318.51|9318.51|9319.13|9319.13|9317.47|9317.47|0
1655366970000|2022-06-16 08:09:30|9317.73|9317.73|9318.9|9318.9|9319.69|9319.69|9317.47|9317.47|0
1655366980000|2022-06-16 08:09:40|9318.2|9318.2|9318.32|9318.32|9318.32|9318.32|9317.54|9317.54|0
1655366990000|2022-06-16 08:09:50|9318|9318|9317.57|9317.57|9318|9318|9317.57|9317.57|0
1655367000000|2022-06-16 08:10:00|9316.01|9316.01|9315.14|9315.14|9316.01|9316.01|9315.14|9315.14|0
1655367010000|2022-06-16 08:10:10|9315.04|9315.04|9315.04|9315.04|9315.04|9315.04|9315.04|9315.04|0
1655367020000|2022-06-16 08:10:20|9314.46|9314.46|9314.17|9314.17|9314.46|9314.46|9313.71|9313.71|0
1655367030000|2022-06-16 08:10:30|9314.03|9314.03|9314.03|9314.03|9314.03|9314.03|9314.03|9314.03|0
1655367040000|2022-06-16 08:10:40|9313.71|9313.71|9313.71|9313.71|9313.71|9313.71|9313.55|9313.55|0
1655367050000|2022-06-16 08:10:50|9314.49|9314.49|9314.92|9314.92|9314.92|9314.92|9314.49|9314.49|0
1655367060000|2022-06-16 08:11:00|9314.06|9314.06|9307.72|9307.72|9314.06|9314.06|9307.72|9307.72|0
1655367070000|2022-06-16 08:11:10|9307.28|9307.28|9307.11|9307.11|9307.28|9307.28|9307.11|9307.11|0
1655367080000|2022-06-16 08:11:20|9306.26|9306.26|9305.81|9305.81|9306.26|9306.26|9305.81|9305.81|0
1655367090000|2022-06-16 08:11:30|9305.63|9305.63|9305.63|9305.63|9305.63|9305.63|9305.63|9305.63|0
1655367100000|2022-06-16 08:11:40|9304.76|9304.76|9303.19|9303.19|9304.76|9304.76|9303.19|9303.19|0
1655367110000|2022-06-16 08:11:50|9302.97|9302.97|9302.74|9302.74|9302.97|9302.97|9302.74|9302.74|0
1655367120000|2022-06-16 08:12:00|9302.54|9302.54|9302.88|9302.88|9302.9|9302.9|9302.03|9302.03|0
1655367130000|2022-06-16 08:12:10|9302.71|9302.71|9302.71|9302.71|9302.71|9302.71|9302.71|9302.71|0
1655367140000|2022-06-16 08:12:20|9302.62|9302.62|9301.29|9301.29|9302.62|9302.62|9301.29|9301.29|0
1655367150000|2022-06-16 08:12:30|9301.46|9301.46|9301.46|9301.46|9301.46|9301.46|9301.46|9301.46|0
1655367160000|2022-06-16 08:12:40|9301.33|9301.33|9301.69|9301.69|9301.69|9301.69|9301.33|9301.33|0
1655367180000|2022-06-16 08:13:00|9301.33|9301.33|9301.33|9301.33|9301.33|9301.33|9301.33|9301.33|0
1655367190000|2022-06-16 08:13:10|9300.89|9300.89|9301.44|9301.44|9301.44|9301.44|9300.89|9300.89|0
1655367200000|2022-06-16 08:13:20|9301.37|9301.37|9301.37|9301.37|9301.37|9301.37|9301.37|9301.37|0
1655367210000|2022-06-16 08:13:30|9301|9301|9301|9301|9301|9301|9301|9301|0
1655367230000|2022-06-16 08:13:50|9302.56|9302.56|9303.74|9303.74|9303.74|9303.74|9302.18|9302.18|0
1655367240000|2022-06-16 08:14:00|9304.1|9304.1|9304.1|9304.1|9304.1|9304.1|9304.1|9304.1|0
1655367280000|2022-06-16 08:14:40|9304.24|9304.24|9304.68|9304.68|9304.68|9304.68|9304.24|9304.24|0
1655367300000|2022-06-16 08:15:00|9305.46|9305.46|9306.24|9306.24|9306.24|9306.24|9305.46|9305.46|0
1655367310000|2022-06-16 08:15:10|9305.71|9305.71|9305.65|9305.65|9305.81|9305.81|9304.93|9304.93|0
1655367330000|2022-06-16 08:15:30|9305.47|9305.47|9305.35|9305.35|9305.47|9305.47|9305.17|9305.17|0
1655367350000|2022-06-16 08:15:50|9305.17|9305.17|9304.79|9304.79|9305.17|9305.17|9304.79|9304.79|0
1655367360000|2022-06-16 08:16:00|9304.35|9304.35|9304.35|9304.35|9304.35|9304.35|9304.35|9304.35|0
1655367380000|2022-06-16 08:16:20|9304.45|9304.45|9303.67|9303.67|9304.45|9304.45|9302.89|9302.89|0
1655367400000|2022-06-16 08:16:40|9303.3|9303.3|9303.3|9303.3|9303.3|9303.3|9303.3|9303.3|0
1655367420000|2022-06-16 08:17:00|9303.73|9303.73|9303.73|9303.73|9303.73|9303.73|9303.73|9303.73|0
1655367430000|2022-06-16 08:17:10|9304.96|9304.96|9304.47|9304.47|9305.39|9305.39|9304.47|9304.47|0
1655367450000|2022-06-16 08:17:30|9305.34|9305.34|9305.34|9305.34|9305.34|9305.34|9305.34|9305.34|0
1655367460000|2022-06-16 08:17:40|9305.25|9305.25|9307.1|9307.1|9307.1|9307.1|9305.25|9305.25|0
1655367480000|2022-06-16 08:18:00|9307|9307|9309.34|9309.34|9309.34|9309.34|9307|9307|0
1655367490000|2022-06-16 08:18:10|9309.25|9309.25|9309.06|9309.06|9309.25|9309.25|9308.97|9308.97|0
1655367500000|2022-06-16 08:18:20|9307.5|9307.5|9307.58|9307.58|9307.58|9307.58|9307.5|9307.5|0
1655367510000|2022-06-16 08:18:30|9307.13|9307.13|9306.66|9306.66|9307.13|9307.13|9306.66|9306.66|0
1655367540000|2022-06-16 08:19:00|9305.13|9305.13|9305.03|9305.03|9305.55|9305.55|9305.03|9305.03|0
1655367550000|2022-06-16 08:19:10|9304.6|9304.6|9304.35|9304.35|9304.6|9304.6|9304.07|9304.07|0
1655367560000|2022-06-16 08:19:20|9303.98|9303.98|9303.98|9303.98|9303.98|9303.98|9303.98|9303.98|0
1655367570000|2022-06-16 08:19:30|9304.08|9304.08|9304.08|9304.08|9304.08|9304.08|9304.08|9304.08|0
1655367590000|2022-06-16 08:19:50|9304.44|9304.44|9304.15|9304.15|9304.44|9304.44|9303.71|9303.71|0
1655367600000|2022-06-16 08:20:00|9303.79|9303.79|9303.63|9303.63|9303.79|9303.79|9303.63|9303.63|0
1655367610000|2022-06-16 08:20:10|9303.79|9303.79|9303.79|9303.79|9303.79|9303.79|9303.79|9303.79|0
1655367630000|2022-06-16 08:20:30|9304.23|9304.23|9304.23|9304.23|9304.23|9304.23|9304.23|9304.23|0
1655367650000|2022-06-16 08:20:50|9304.08|9304.08|9304.08|9304.08|9304.08|9304.08|9304.08|9304.08|0
1655367660000|2022-06-16 08:21:00|9304.31|9304.31|9304.31|9304.31|9304.31|9304.31|9304.31|9304.31|0
1655367680000|2022-06-16 08:21:20|9304.4|9304.4|9303.55|9303.55|9304.4|9304.4|9303.55|9303.55|0
1655367690000|2022-06-16 08:21:30|9303.23|9303.23|9303.23|9303.23|9303.23|9303.23|9303.23|9303.23|0
1655367700000|2022-06-16 08:21:40|9303.04|9303.04|9302.77|9302.77|9303.04|9303.04|9302.77|9302.77|0
1655367710000|2022-06-16 08:21:50|9301.9|9301.9|9299.24|9299.24|9301.9|9301.9|9299.24|9299.24|0
1655367720000|2022-06-16 08:22:00|9299.09|9299.09|9295.55|9295.55|9299.09|9299.09|9295.55|9295.55|0
1655367730000|2022-06-16 08:22:10|9295.9|9295.9|9294.52|9294.52|9295.9|9295.9|9294.52|9294.52|0
1655367740000|2022-06-16 08:22:20|9294.36|9294.36|9294.36|9294.36|9294.79|9294.79|9293.94|9293.94|0
1655367750000|2022-06-16 08:22:30|9294.14|9294.14|9292.44|9292.44|9294.14|9294.14|9292.44|9292.44|0
1655367760000|2022-06-16 08:22:40|9292.31|9292.31|9291.54|9291.54|9292.31|9292.31|9291.54|9291.54|0
1655367770000|2022-06-16 08:22:50|9290.69|9290.69|9288.92|9288.92|9290.69|9290.69|9288.92|9288.92|0
1655367780000|2022-06-16 08:23:00|9288.64|9288.64|9287.64|9287.64|9288.64|9288.64|9287.56|9287.56|0
1655367790000|2022-06-16 08:23:10|9287.54|9287.54|9287.7|9287.7|9288.62|9288.62|9287.54|9287.54|0
1655367800000|2022-06-16 08:23:20|9288.43|9288.43|9288.11|9288.11|9288.43|9288.43|9288.07|9288.07|0
1655367810000|2022-06-16 08:23:30|9288.18|9288.18|9288.3|9288.3|9288.3|9288.3|9288.18|9288.18|0
1655367820000|2022-06-16 08:23:40|9289.08|9289.08|9289.02|9289.02|9289.08|9289.08|9289.02|9289.02|0
1655367840000|2022-06-16 08:24:00|9289.89|9289.89|9288.24|9288.24|9289.89|9289.89|9288.24|9288.24|0
1655367850000|2022-06-16 08:24:10|9288.41|9288.41|9289.07|9289.07|9289.07|9289.07|9288.41|9288.41|0
1655367870000|2022-06-16 08:24:30|9289.57|9289.57|9289.5|9289.5|9289.57|9289.57|9289.37|9289.37|0
1655367880000|2022-06-16 08:24:40|9290.18|9290.18|9290.04|9290.04|9290.18|9290.18|9290.04|9290.04|0
1655367900000|2022-06-16 08:25:00|9289.97|9289.97|9290.09|9290.09|9290.09|9290.09|9289.97|9289.97|0
1655367910000|2022-06-16 08:25:10|9293.78|9293.78|9293.41|9293.41|9294.14|9294.14|9293.41|9293.41|0
1655367920000|2022-06-16 08:25:20|9293.98|9293.98|9293.98|9293.98|9293.98|9293.98|9293.98|9293.98|0
1655367930000|2022-06-16 08:25:30|9294.27|9294.27|9294.27|9294.27|9294.36|9294.36|9294.27|9294.27|0
1655367940000|2022-06-16 08:25:40|9295.83|9295.83|9295.7|9295.7|9295.83|9295.83|9295.7|9295.7|0
1655367950000|2022-06-16 08:25:50|9295.27|9295.27|9294.08|9294.08|9295.46|9295.46|9294.08|9294.08|0
1655367960000|2022-06-16 08:26:00|9293.85|9293.85|9293.29|9293.29|9293.85|9293.85|9293.29|9293.29|0
1655367970000|2022-06-16 08:26:10|9292.8|9292.8|9294.02|9294.02|9294.02|9294.02|9292.8|9292.8|0
1655367980000|2022-06-16 08:26:20|9293.65|9293.65|9294.38|9294.38|9294.38|9294.38|9293.65|9293.65|0
1655367990000|2022-06-16 08:26:30|9294.29|9294.29|9294.14|9294.14|9294.29|9294.29|9294.14|9294.14|0
1655368000000|2022-06-16 08:26:40|9294.36|9294.36|9294.46|9294.46|9294.59|9294.59|9294.22|9294.22|0
1655368010000|2022-06-16 08:26:50|9294.56|9294.56|9295.63|9295.63|9295.63|9295.63|9294.56|9294.56|0
1655368020000|2022-06-16 08:27:00|9295.86|9295.86|9295.86|9295.86|9295.86|9295.86|9295.86|9295.86|0
1655368030000|2022-06-16 08:27:10|9295.48|9295.48|9294.75|9294.75|9295.48|9295.48|9294.75|9294.75|0
1655368040000|2022-06-16 08:27:20|9294.84|9294.84|9294.84|9294.84|9294.84|9294.84|9294.84|9294.84|0
1655368060000|2022-06-16 08:27:40|9295|9295|9295|9295|9295|9295|9295|9295|0
1655368080000|2022-06-16 08:28:00|9295.09|9295.09|9296.72|9296.72|9296.72|9296.72|9295.09|9295.09|0
1655368090000|2022-06-16 08:28:10|9296.81|9296.81|9296.66|9296.66|9297.03|9297.03|9296.41|9296.41|0
1655368100000|2022-06-16 08:28:20|9296.74|9296.74|9296.65|9296.65|9296.74|9296.74|9296.65|9296.65|0
1655368110000|2022-06-16 08:28:30|9296.42|9296.42|9296.86|9296.86|9296.86|9296.86|9296.42|9296.42|0
1655368120000|2022-06-16 08:28:40|9297.16|9297.16|9297.16|9297.16|9297.16|9297.16|9297.16|9297.16|0
1655368130000|2022-06-16 08:28:50|9298.03|9298.03|9298.9|9298.9|9299.14|9299.14|9298.03|9298.03|0
1655368140000|2022-06-16 08:29:00|9298.77|9298.77|9298.85|9298.85|9298.85|9298.85|9298.52|9298.52|0
1655368150000|2022-06-16 08:29:10|9298.69|9298.69|9298.78|9298.78|9298.78|9298.78|9298.69|9298.69|0
1655368160000|2022-06-16 08:29:20|9299.1|9299.1|9298.7|9298.7|9299.52|9299.52|9298.7|9298.7|0
1655368190000|2022-06-16 08:29:50|9298.87|9298.87|9298.87|9298.87|9298.87|9298.87|9298.87|9298.87|0
1655368200000|2022-06-16 08:30:00|9298.94|9298.94|9299.09|9299.09|9299.09|9299.09|9298.94|9298.94|0
1655368220000|2022-06-16 08:30:20|9299.23|9299.23|9298.86|9298.86|9299.23|9299.23|9298.86|9298.86|0
1655368240000|2022-06-16 08:30:40|9298.61|9298.61|9298.61|9298.61|9298.61|9298.61|9298.61|9298.61|0
1655368260000|2022-06-16 08:31:00|9298.17|9298.17|9297.03|9297.03|9298.17|9298.17|9297.03|9297.03|0
1655368270000|2022-06-16 08:31:10|9297.26|9297.26|9297.8|9297.8|9297.8|9297.8|9297.26|9297.26|0
1655368280000|2022-06-16 08:31:20|9297.38|9297.38|9297.29|9297.29|9297.38|9297.38|9297.29|9297.29|0
1655368290000|2022-06-16 08:31:30|9297.39|9297.39|9297.39|9297.39|9297.39|9297.39|9297.39|9297.39|0
1655368300000|2022-06-16 08:31:40|9297.81|9297.81|9297.81|9297.81|9297.81|9297.81|9297.81|9297.81|0
1655368320000|2022-06-16 08:32:00|9297.32|9297.32|9295.2|9295.2|9297.54|9297.54|9295.2|9295.2|0
1655368350000|2022-06-16 08:32:30|9294.77|9294.77|9293.97|9293.97|9294.77|9294.77|9293.97|9293.97|0
1655368360000|2022-06-16 08:32:40|9293.61|9293.61|9293.46|9293.46|9293.61|9293.61|9293.46|9293.46|0
1655368370000|2022-06-16 08:32:50|9293.02|9293.02|9293.02|9293.02|9293.02|9293.02|9293.02|9293.02|0
1655368380000|2022-06-16 08:33:00|9292.76|9292.76|9292.4|9292.4|9292.76|9292.76|9292.4|9292.4|0
1655368390000|2022-06-16 08:33:10|9292.3|9292.3|9292.3|9292.3|9292.3|9292.3|9292.3|9292.3|0
1655368400000|2022-06-16 08:33:20|9291.87|9291.87|9291.41|9291.41|9291.87|9291.87|9291.41|9291.41|0
1655368410000|2022-06-16 08:33:30|9290.95|9290.95|9290.95|9290.95|9290.95|9290.95|9290.95|9290.95|0
1655368420000|2022-06-16 08:33:40|9291.09|9291.09|9291.09|9291.09|9291.09|9291.09|9291.09|9291.09|0
1655368430000|2022-06-16 08:33:50|9291.42|9291.42|9291.75|9291.75|9291.75|9291.75|9291.42|9291.42|0
1655368440000|2022-06-16 08:34:00|9292.24|9292.24|9291.64|9291.64|9292.24|9292.24|9291.64|9291.64|0
1655368450000|2022-06-16 08:34:10|9288.28|9288.28|9287.03|9287.03|9288.28|9288.28|9287.03|9287.03|0
1655368460000|2022-06-16 08:34:20|9286.67|9286.67|9287.25|9287.25|9287.25|9287.25|9286.47|9286.47|0
1655368470000|2022-06-16 08:34:30|9287.6|9287.6|9286.95|9286.95|9287.6|9287.6|9286.95|9286.95|0
1655368480000|2022-06-16 08:34:40|9286.27|9286.27|9285.36|9285.36|9286.27|9286.27|9285.36|9285.36|0
1655368490000|2022-06-16 08:34:50|9284.99|9284.99|9285.08|9285.08|9285.31|9285.31|9284.99|9284.99|0
1655368500000|2022-06-16 08:35:00|9284.3|9284.3|9286.02|9286.02|9286.22|9286.22|9284|9284|0
1655368510000|2022-06-16 08:35:10|9284.46|9284.46|9284.9|9284.9|9284.9|9284.9|9284.46|9284.46|0
1655368520000|2022-06-16 08:35:20|9284.02|9284.02|9284.02|9284.02|9284.02|9284.02|9284.02|9284.02|0
1655368530000|2022-06-16 08:35:30|9283.59|9283.59|9283.59|9283.59|9283.59|9283.59|9283.59|9283.59|0
1655368550000|2022-06-16 08:35:50|9283.82|9283.82|9284.23|9284.23|9284.6|9284.6|9283.82|9283.82|0
1655368560000|2022-06-16 08:36:00|9284|9284|9284.88|9284.88|9284.88|9284.88|9284|9284|0
1655368570000|2022-06-16 08:36:10|9285.1|9285.1|9284.32|9284.32|9285.1|9285.1|9284.32|9284.32|0
1655368580000|2022-06-16 08:36:20|9284.41|9284.41|9285.78|9285.78|9285.78|9285.78|9284.41|9284.41|0
1655368590000|2022-06-16 08:36:30|9286.15|9286.15|9284.72|9284.72|9286.15|9286.15|9284.16|9284.16|0
1655368610000|2022-06-16 08:36:50|9285.5|9285.5|9285.5|9285.5|9285.5|9285.5|9285.5|9285.5|0
1655368630000|2022-06-16 08:37:10|9285.37|9285.37|9287.82|9287.82|9287.82|9287.82|9285.02|9285.02|0
1655368640000|2022-06-16 08:37:20|9288.14|9288.14|9288.14|9288.14|9288.14|9288.14|9287.36|9287.36|0
1655368650000|2022-06-16 08:37:30|9288.37|9288.37|9288.59|9288.59|9288.59|9288.59|9288.37|9288.37|0
1655368670000|2022-06-16 08:37:50|9288.82|9288.82|9288.82|9288.82|9288.82|9288.82|9288.82|9288.82|0
1655368680000|2022-06-16 08:38:00|9289.25|9289.25|9289.25|9289.25|9289.25|9289.25|9289.25|9289.25|0
1655368690000|2022-06-16 08:38:10|9289.64|9289.64|9289.64|9289.64|9289.64|9289.64|9289.64|9289.64|0
1655368710000|2022-06-16 08:38:30|9289.86|9289.86|9290.63|9290.63|9290.63|9290.63|9289.86|9289.86|0
1655368720000|2022-06-16 08:38:40|9290.19|9290.19|9290.19|9290.19|9290.19|9290.19|9290.19|9290.19|0
1655368730000|2022-06-16 08:38:50|9290.29|9290.29|9290.29|9290.29|9290.29|9290.29|9290.29|9290.29|0
1655368740000|2022-06-16 08:39:00|9290.53|9290.53|9289.8|9289.8|9290.91|9290.91|9289.8|9289.8|0
1655368750000|2022-06-16 08:39:10|9289.47|9289.47|9289.47|9289.47|9289.47|9289.47|9289.47|9289.47|0
1655368760000|2022-06-16 08:39:20|9289.59|9289.59|9289.59|9289.59|9289.59|9289.59|9289.59|9289.59|0
1655368770000|2022-06-16 08:39:30|9290.48|9290.48|9288.57|9288.57|9290.8|9290.8|9288.57|9288.57|0
1655368780000|2022-06-16 08:39:40|9288.39|9288.39|9289.54|9289.54|9289.54|9289.54|9288.39|9288.39|0
1655368800000|2022-06-16 08:40:00|9288.76|9288.76|9288.76|9288.76|9288.76|9288.76|9288.76|9288.76|0
1655368820000|2022-06-16 08:40:20|9289.08|9289.08|9289.87|9289.87|9289.87|9289.87|9289.08|9289.08|0
1655368830000|2022-06-16 08:40:30|9289.08|9289.08|9289.08|9289.08|9289.08|9289.08|9289.08|9289.08|0
1655368840000|2022-06-16 08:40:40|9288.3|9288.3|9288.3|9288.3|9288.3|9288.3|9288.15|9288.15|0
1655368880000|2022-06-16 08:41:20|9288.49|9288.49|9283.96|9283.96|9288.49|9288.49|9283.96|9283.96|0
1655368890000|2022-06-16 08:41:30|9283.73|9283.73|9282.44|9282.44|9283.73|9283.73|9282.29|9282.29|0
1655368900000|2022-06-16 08:41:40|9283.22|9283.22|9283.22|9283.22|9283.22|9283.22|9283.22|9283.22|0
1655368910000|2022-06-16 08:41:50|9283.31|9283.31|9282.53|9282.53|9283.31|9283.31|9282.53|9282.53|0
1655368920000|2022-06-16 08:42:00|9282.63|9282.63|9282.82|9282.82|9282.82|9282.82|9282.63|9282.63|0
1655368970000|2022-06-16 08:42:50|9282.29|9282.29|9282.45|9282.45|9282.45|9282.45|9282.29|9282.29|0
1655368980000|2022-06-16 08:43:00|9282.88|9282.88|9282.88|9282.88|9282.88|9282.88|9282.88|9282.88|0
1655368990000|2022-06-16 08:43:10|9282.63|9282.63|9280.23|9280.23|9282.63|9282.63|9280.23|9280.23|0
1655369000000|2022-06-16 08:43:20|9280.14|9280.14|9279.93|9279.93|9280.14|9280.14|9279.7|9279.7|0
1655369010000|2022-06-16 08:43:30|9279.86|9279.86|9279.63|9279.63|9279.86|9279.86|9279.63|9279.63|0
1655369030000|2022-06-16 08:43:50|9280.54|9280.54|9280.77|9280.77|9280.77|9280.77|9280.54|9280.54|0
1655369040000|2022-06-16 08:44:00|9280.54|9280.54|9280.54|9280.54|9280.54|9280.54|9280.54|9280.54|0
1655369050000|2022-06-16 08:44:10|9279.83|9279.83|9279.83|9279.83|9279.83|9279.83|9279.83|9279.83|0
1655369060000|2022-06-16 08:44:20|9279.71|9279.71|9278.84|9278.84|9279.71|9279.71|9278.61|9278.61|0
1655369070000|2022-06-16 08:44:30|9278.55|9278.55|9279.36|9279.36|9279.36|9279.36|9278.55|9278.55|0
1655369090000|2022-06-16 08:44:50|9279.14|9279.14|9279.14|9279.14|9279.14|9279.14|9279.14|9279.14|0
1655369100000|2022-06-16 08:45:00|9279.33|9279.33|9278.89|9278.89|9279.33|9279.33|9278.89|9278.89|0
1655369110000|2022-06-16 08:45:10|9278.79|9278.79|9279.8|9279.8|9279.8|9279.8|9278.79|9278.79|0
1655369120000|2022-06-16 08:45:20|9280.58|9280.58|9280.58|9280.58|9280.58|9280.58|9280.58|9280.58|0
1655369130000|2022-06-16 08:45:30|9280.43|9280.43|9279.65|9279.65|9280.43|9280.43|9279.65|9279.65|0
1655369150000|2022-06-16 08:45:50|9279.88|9279.88|9280.49|9280.49|9280.49|9280.49|9279.71|9279.71|0
1655369170000|2022-06-16 08:46:10|9282.05|9282.05|9282.05|9282.05|9282.05|9282.05|9282.05|9282.05|0
1655369180000|2022-06-16 08:46:20|9281.58|9281.58|9281.58|9281.58|9281.58|9281.58|9281.58|9281.58|0
1655369190000|2022-06-16 08:46:30|9282.03|9282.03|9283.93|9283.93|9283.93|9283.93|9282.03|9282.03|0
1655369200000|2022-06-16 08:46:40|9284.37|9284.37|9287.31|9287.31|9287.31|9287.31|9284.37|9284.37|0
1655369210000|2022-06-16 08:46:50|9287.53|9287.53|9287.53|9287.53|9287.53|9287.53|9287.53|9287.53|0
1655369220000|2022-06-16 08:47:00|9288.9|9288.9|9290.46|9290.46|9290.46|9290.46|9288.9|9288.9|0
1655369230000|2022-06-16 08:47:10|9290.01|9290.01|9289|9289|9290.01|9290.01|9289|9289|0
1655369240000|2022-06-16 08:47:20|9289.21|9289.21|9289.21|9289.21|9289.21|9289.21|9289.21|9289.21|0
1655369250000|2022-06-16 08:47:30|9289.45|9289.45|9289.45|9289.45|9289.45|9289.45|9289.45|9289.45|0
1655369260000|2022-06-16 08:47:40|9289.9|9289.9|9291.5|9291.5|9291.5|9291.5|9289.9|9289.9|0
1655369280000|2022-06-16 08:48:00|9292.03|9292.03|9293.59|9293.59|9293.59|9293.59|9292.03|9292.03|0
1655369290000|2022-06-16 08:48:10|9292.46|9292.46|9295.59|9295.59|9295.59|9295.59|9292.46|9292.46|0
1655369300000|2022-06-16 08:48:20|9295.41|9295.41|9295.41|9295.41|9295.41|9295.41|9295.41|9295.41|0
1655369310000|2022-06-16 08:48:30|9296.07|9296.07|9294.79|9294.79|9296.07|9296.07|9294.51|9294.51|0
1655369320000|2022-06-16 08:48:40|9294.93|9294.93|9295.03|9295.03|9295.03|9295.03|9294.93|9294.93|0
1655369330000|2022-06-16 08:48:50|9294.87|9294.87|9295.47|9295.47|9295.47|9295.47|9294.87|9294.87|0
1655369340000|2022-06-16 08:49:00|9295.9|9295.9|9296.08|9296.08|9296.08|9296.08|9295.9|9295.9|0
1655369360000|2022-06-16 08:49:20|9296.5|9296.5|9296.5|9296.5|9296.5|9296.5|9296.5|9296.5|0
1655369370000|2022-06-16 08:49:30|9297.29|9297.29|9297.29|9297.29|9297.29|9297.29|9297.29|9297.29|0
1655369390000|2022-06-16 08:49:50|9297.63|9297.63|9298.15|9298.15|9298.49|9298.49|9297.63|9297.63|0
1655369400000|2022-06-16 08:50:00|9297.97|9297.97|9293.75|9293.75|9297.97|9297.97|9293.75|9293.75|0
1655369410000|2022-06-16 08:50:10|9293.53|9293.53|9290.2|9290.2|9293.53|9293.53|9290.15|9290.15|0
1655369420000|2022-06-16 08:50:20|9290.37|9290.37|9286.43|9286.43|9290.37|9290.37|9286.43|9286.43|0
1655369430000|2022-06-16 08:50:30|9286.35|9286.35|9285.13|9285.13|9286.44|9286.44|9285.13|9285.13|0
1655369440000|2022-06-16 08:50:40|9285.56|9285.56|9280.97|9280.97|9285.56|9285.56|9280.97|9280.97|0
1655369450000|2022-06-16 08:50:50|9280.81|9280.81|9280.4|9280.4|9280.81|9280.81|9280.4|9280.4|0
1655369460000|2022-06-16 08:51:00|9278.99|9278.99|9277.07|9277.07|9278.99|9278.99|9277.07|9277.07|0
1655369470000|2022-06-16 08:51:10|9276.47|9276.47|9273.1|9273.1|9276.47|9276.47|9272.55|9272.55|0
1655369480000|2022-06-16 08:51:20|9272.24|9272.24|9270.75|9270.75|9272.24|9272.24|9270.75|9270.75|0
1655369490000|2022-06-16 08:51:30|9270.39|9270.39|9269.04|9269.04|9270.75|9270.75|9269.04|9269.04|0
1655369500000|2022-06-16 08:51:40|9268.56|9268.56|9268.47|9268.47|9268.56|9268.56|9268.47|9268.47|0
1655369550000|2022-06-16 08:52:30|9268.9|9268.9|9268.9|9268.9|9268.9|9268.9|9268.9|9268.9|0
1655369560000|2022-06-16 08:52:40|9268.62|9268.62|9263.95|9263.95|9268.62|9268.62|9263.95|9263.95|0
1655369570000|2022-06-16 08:52:50|9263.57|9263.57|9262.72|9262.72|9263.57|9263.57|9262.72|9262.72|0
1655369580000|2022-06-16 08:53:00|9262.29|9262.29|9261.49|9261.49|9262.29|9262.29|9261.49|9261.49|0
1655369590000|2022-06-16 08:53:10|9261.39|9261.39|9260.96|9260.96|9261.39|9261.39|9260.96|9260.96|0
1655369600000|2022-06-16 08:53:20|9261.83|9261.83|9262.2|9262.2|9262.2|9262.2|9261.83|9261.83|0
1655369620000|2022-06-16 08:53:40|9261.97|9261.97|9261.97|9261.97|9261.97|9261.97|9261.97|9261.97|0
1655369630000|2022-06-16 08:53:50|9262.2|9262.2|9263.17|9263.17|9263.17|9263.17|9262.11|9262.11|0
1655369640000|2022-06-16 08:54:00|9263.27|9263.27|9263.34|9263.34|9263.34|9263.34|9263.27|9263.27|0
1655369670000|2022-06-16 08:54:30|9263.7|9263.7|9264.07|9264.07|9264.75|9264.75|9263.7|9263.7|0
1655369680000|2022-06-16 08:54:40|9263.7|9263.7|9262.85|9262.85|9263.7|9263.7|9262.85|9262.85|0
1655369700000|2022-06-16 08:55:00|9262.97|9262.97|9262.47|9262.47|9262.97|9262.97|9262.47|9262.47|0
1655369720000|2022-06-16 08:55:20|9262.4|9262.4|9262.4|9262.4|9262.4|9262.4|9262.4|9262.4|0
1655369750000|2022-06-16 08:55:50|9262.77|9262.77|9262.59|9262.59|9262.77|9262.77|9262.59|9262.59|0
1655369760000|2022-06-16 08:56:00|9262.23|9262.23|9262.23|9262.23|9262.23|9262.23|9262.23|9262.23|0
1655369770000|2022-06-16 08:56:10|9262|9262|9262|9262|9262|9262|9262|9262|0
1655369820000|2022-06-16 08:57:00|9260.95|9260.95|9260.95|9260.95|9260.95|9260.95|9260.95|9260.95|0
1655369830000|2022-06-16 08:57:10|9260.6|9260.6|9256.98|9256.98|9260.6|9260.6|9256.98|9256.98|0
1655369840000|2022-06-16 08:57:20|9257.33|9257.33|9258.19|9258.19|9258.19|9258.19|9257.33|9257.33|0
1655369850000|2022-06-16 08:57:30|9258.4|9258.4|9258.3|9258.3|9258.4|9258.4|9258.3|9258.3|0
1655369870000|2022-06-16 08:57:50|9257.87|9257.87|9257.87|9257.87|9257.87|9257.87|9257.87|9257.87|0
1655369880000|2022-06-16 08:58:00|9257.71|9257.71|9257.71|9257.71|9257.71|9257.71|9257.71|9257.71|0
1655369890000|2022-06-16 08:58:10|9257.49|9257.49|9257.94|9257.94|9257.94|9257.94|9257.49|9257.49|0
1655369910000|2022-06-16 08:58:30|9257.78|9257.78|9257.78|9257.78|9257.78|9257.78|9257.78|9257.78|0
1655369920000|2022-06-16 08:58:40|9258.49|9258.49|9258.43|9258.43|9258.56|9258.56|9258.43|9258.43|0
1655369930000|2022-06-16 08:58:50|9258.08|9258.08|9258.08|9258.08|9258.08|9258.08|9258.08|9258.08|0
1655369940000|2022-06-16 08:59:00|9257.87|9257.87|9256.52|9256.52|9258.23|9258.23|9256.52|9256.52|0
1655369950000|2022-06-16 08:59:10|9256.29|9256.29|9251.48|9251.48|9256.29|9256.29|9251.48|9251.48|0
1655369960000|2022-06-16 08:59:20|9251.11|9251.11|9252.36|9252.36|9252.36|9252.36|9251.11|9251.11|0
1655369970000|2022-06-16 08:59:30|9253.42|9253.42|9251.52|9251.52|9253.42|9253.42|9251.52|9251.52|0
1655369980000|2022-06-16 08:59:40|9251.07|9251.07|9251.16|9251.16|9251.16|9251.16|9250.7|9250.7|0
1655369990000|2022-06-16 08:59:50|9250.93|9250.93|9251.37|9251.37|9251.37|9251.37|9250.93|9250.93|0
1655370000000|2022-06-16 09:00:00|9251.03|9251.03|9241.42|9241.42|9251.03|9251.03|9241.42|9241.42|0
1655370020000|2022-06-16 09:00:20|9241.65|9241.65|9241.21|9241.21|9241.65|9241.65|9241.21|9241.21|0
1655370030000|2022-06-16 09:00:30|9241.08|9241.08|9241.08|9241.08|9241.08|9241.08|9241.08|9241.08|0
1655370050000|2022-06-16 09:00:50|9238.73|9238.73|9238.73|9238.73|9238.73|9238.73|9238.73|9238.73|0
1655370060000|2022-06-16 09:01:00|9239.51|9239.51|9239.73|9239.73|9239.73|9239.73|9239.51|9239.51|0
1655370070000|2022-06-16 09:01:10|9240.39|9240.39|9241.18|9241.18|9241.18|9241.18|9240.39|9240.39|0
1655370090000|2022-06-16 09:01:30|9242.74|9242.74|9244.58|9244.58|9244.58|9244.58|9242.65|9242.65|0
1655370100000|2022-06-16 09:01:40|9243.89|9243.89|9245.45|9245.45|9245.45|9245.45|9243.89|9243.89|0
1655370110000|2022-06-16 09:01:50|9243.11|9243.11|9243.84|9243.84|9244.67|9244.67|9243.11|9243.11|0
1655370120000|2022-06-16 09:02:00|9243.74|9243.74|9243.1|9243.1|9243.74|9243.74|9243.1|9243.1|0
1655370130000|2022-06-16 09:02:10|9242.75|9242.75|9242.75|9242.75|9242.75|9242.75|9242.75|9242.75|0
1655370150000|2022-06-16 09:02:30|9242.58|9242.58|9242.58|9242.58|9242.58|9242.58|9242.58|9242.58|0
1655370160000|2022-06-16 09:02:40|9242.33|9242.33|9243.11|9243.11|9243.11|9243.11|9242.33|9242.33|0
1655370170000|2022-06-16 09:02:50|9242.74|9242.74|9242.74|9242.74|9242.74|9242.74|9242.74|9242.74|0
1655370180000|2022-06-16 09:03:00|9242.31|9242.31|9241.6|9241.6|9242.31|9242.31|9241.6|9241.6|0
1655370200000|2022-06-16 09:03:20|9241.24|9241.24|9241.08|9241.08|9241.24|9241.24|9241.08|9241.08|0
1655370230000|2022-06-16 09:03:50|9240.92|9240.92|9238.7|9238.7|9240.92|9240.92|9238.47|9238.47|0
1655370240000|2022-06-16 09:04:00|9238.55|9238.55|9237.17|9237.17|9238.55|9238.55|9237.17|9237.17|0
1655370250000|2022-06-16 09:04:10|9236.89|9236.89|9236.15|9236.15|9236.93|9236.93|9236.15|9236.15|0
1655370260000|2022-06-16 09:04:20|9234.18|9234.18|9232.84|9232.84|9234.18|9234.18|9231.91|9231.91|0
1655370270000|2022-06-16 09:04:30|9232.92|9232.92|9231.23|9231.23|9232.92|9232.92|9231.23|9231.23|0
1655370280000|2022-06-16 09:04:40|9230.9|9230.9|9228.14|9228.14|9230.9|9230.9|9227.91|9227.91|0
1655370290000|2022-06-16 09:04:50|9227.91|9227.91|9228.09|9228.09|9228.09|9228.09|9227.74|9227.74|0
1655370300000|2022-06-16 09:05:00|9226.19|9226.19|9223.58|9223.58|9226.19|9226.19|9223.58|9223.58|0
1655370310000|2022-06-16 09:05:10|9223.67|9223.67|9223.04|9223.04|9223.84|9223.84|9223.04|9223.04|0
1655370320000|2022-06-16 09:05:20|9223.39|9223.39|9222.33|9222.33|9223.62|9223.62|9222.33|9222.33|0
1655370330000|2022-06-16 09:05:30|9222.53|9222.53|9222.66|9222.66|9222.66|9222.66|9222.53|9222.53|0
1655370340000|2022-06-16 09:05:40|9222.44|9222.44|9221.95|9221.95|9222.49|9222.49|9221.95|9221.95|0
1655370360000|2022-06-16 09:06:00|9221.52|9221.52|9212.13|9212.13|9221.52|9221.52|9212.13|9212.13|0
1655370370000|2022-06-16 09:06:10|9211.51|9211.51|9210.42|9210.42|9211.51|9211.51|9210.42|9210.42|0
1655370380000|2022-06-16 09:06:20|9210.64|9210.64|9211.14|9211.14|9211.14|9211.14|9210.64|9210.64|0
1655370390000|2022-06-16 09:06:30|9210.61|9210.61|9209.92|9209.92|9210.61|9210.61|9209.7|9209.7|0
1655370400000|2022-06-16 09:06:40|9209.64|9209.64|9209.38|9209.38|9209.64|9209.64|9209.38|9209.38|0
1655370410000|2022-06-16 09:06:50|9209.63|9209.63|9208.98|9208.98|9209.63|9209.63|9208.98|9208.98|0
1655370420000|2022-06-16 09:07:00|9209.58|9209.58|9210.39|9210.39|9210.39|9210.39|9209.58|9209.58|0
1655370430000|2022-06-16 09:07:10|9211.05|9211.05|9220.12|9220.12|9220.39|9220.39|9211.05|9211.05|0
1655370440000|2022-06-16 09:07:20|9220.28|9220.28|9220.41|9220.41|9220.43|9220.43|9219.99|9219.99|0
1655370450000|2022-06-16 09:07:30|9220.61|9220.61|9220.86|9220.86|9221.07|9221.07|9220.41|9220.41|0
1655370460000|2022-06-16 09:07:40|9220.43|9220.43|9220.43|9220.43|9220.43|9220.43|9220.43|9220.43|0
1655370470000|2022-06-16 09:07:50|9220.48|9220.48|9220.66|9220.66|9220.66|9220.66|9220.48|9220.48|0
1655370480000|2022-06-16 09:08:00|9220.52|9220.52|9220.52|9220.52|9220.52|9220.52|9220.52|9220.52|0
1655370510000|2022-06-16 09:08:30|9220.95|9220.95|9220.39|9220.39|9220.95|9220.95|9220.39|9220.39|0
1655370520000|2022-06-16 09:08:40|9220.17|9220.17|9220.17|9220.17|9220.17|9220.17|9220.17|9220.17|0
1655370530000|2022-06-16 09:08:50|9219.94|9219.94|9212.62|9212.62|9219.94|9219.94|9212.17|9212.17|0
1655370540000|2022-06-16 09:09:00|9212.85|9212.85|9210.6|9210.6|9212.85|9212.85|9210.37|9210.37|0
1655370550000|2022-06-16 09:09:10|9210.27|9210.27|9209.09|9209.09|9210.27|9210.27|9209.09|9209.09|0
1655370560000|2022-06-16 09:09:20|9208.81|9208.81|9207.42|9207.42|9208.81|9208.81|9207.42|9207.42|0
1655370570000|2022-06-16 09:09:30|9207.23|9207.23|9207.23|9207.23|9207.23|9207.23|9207.23|9207.23|0
1655370580000|2022-06-16 09:09:40|9207.6|9207.6|9206.04|9206.04|9207.6|9207.6|9206.04|9206.04|0
1655370590000|2022-06-16 09:09:50|9206.41|9206.41|9206.22|9206.22|9206.41|9206.41|9205.9|9205.9|0
1655370600000|2022-06-16 09:10:00|9206.6|9206.6|9206.69|9206.69|9206.69|9206.69|9206.6|9206.6|0
1655370610000|2022-06-16 09:10:10|9205.13|9205.13|9205.13|9205.13|9205.13|9205.13|9205.13|9205.13|0
1655370620000|2022-06-16 09:10:20|9205.57|9205.57|9205.57|9205.57|9205.57|9205.57|9205.57|9205.57|0
1655370640000|2022-06-16 09:10:40|9205.63|9205.63|9205.63|9205.63|9205.63|9205.63|9205.63|9205.63|0
1655370650000|2022-06-16 09:10:50|9205.56|9205.56|9205.56|9205.56|9205.56|9205.56|9205.56|9205.56|0
1655370680000|2022-06-16 09:11:20|9206.2|9206.2|9207.34|9207.34|9207.7|9207.7|9206.2|9206.2|0
1655370690000|2022-06-16 09:11:30|9207.77|9207.77|9208.87|9208.87|9208.87|9208.87|9207.55|9207.55|0
1655370710000|2022-06-16 09:11:50|9209.05|9209.05|9210.57|9210.57|9210.57|9210.57|9209.05|9209.05|0
1655370720000|2022-06-16 09:12:00|9210.48|9210.48|9210.79|9210.79|9210.79|9210.79|9210.48|9210.48|0
1655370730000|2022-06-16 09:12:10|9210.74|9210.74|9210.63|9210.63|9211.09|9211.09|9210.63|9210.63|0
1655370740000|2022-06-16 09:12:20|9210.4|9210.4|9210.4|9210.4|9210.4|9210.4|9210.4|9210.4|0
1655370750000|2022-06-16 09:12:30|9209.98|9209.98|9209.83|9209.83|9209.98|9209.98|9209.83|9209.83|0
1655370770000|2022-06-16 09:12:50|9209.15|9209.15|9212.28|9212.28|9212.28|9212.28|9209.15|9209.15|0
1655370780000|2022-06-16 09:13:00|9212.42|9212.42|9212.42|9212.42|9212.42|9212.42|9212.42|9212.42|0
1655370790000|2022-06-16 09:13:10|9211.89|9211.89|9211.89|9211.89|9211.89|9211.89|9211.89|9211.89|0
1655370800000|2022-06-16 09:13:20|9210.33|9210.33|9210.33|9210.33|9210.33|9210.33|9210.33|9210.33|0
1655370810000|2022-06-16 09:13:30|9210.8|9210.8|9210.8|9210.8|9210.8|9210.8|9210.8|9210.8|0
1655370830000|2022-06-16 09:13:50|9210.36|9210.36|9210.15|9210.15|9210.36|9210.36|9210.15|9210.15|0
1655370840000|2022-06-16 09:14:00|9209.8|9209.8|9211.09|9211.09|9211.09|9211.09|9209.8|9209.8|0
1655370850000|2022-06-16 09:14:10|9210.88|9210.88|9210.88|9210.88|9210.88|9210.88|9210.88|9210.88|0
1655370870000|2022-06-16 09:14:30|9211.59|9211.59|9211.59|9211.59|9211.59|9211.59|9211.59|9211.59|0
1655370880000|2022-06-16 09:14:40|9211.81|9211.81|9212.43|9212.43|9212.43|9212.43|9211.81|9211.81|0
1655370890000|2022-06-16 09:14:50|9212.04|9212.04|9212.39|9212.39|9212.39|9212.39|9212.04|9212.04|0
1655370900000|2022-06-16 09:15:00|9212.32|9212.32|9212.32|9212.32|9212.32|9212.32|9212.32|9212.32|0
1655370940000|2022-06-16 09:15:40|9212.55|9212.55|9212.32|9212.32|9212.55|9212.55|9212.32|9212.32|0
1655370960000|2022-06-16 09:16:00|9212.54|9212.54|9212.54|9212.54|9212.54|9212.54|9212.54|9212.54|0
1655370980000|2022-06-16 09:16:20|9214.11|9214.11|9214.11|9214.11|9214.11|9214.11|9214.11|9214.11|0
1655370990000|2022-06-16 09:16:30|9214.56|9214.56|9214.56|9214.56|9214.56|9214.56|9214.56|9214.56|0
1655371000000|2022-06-16 09:16:40|9214.79|9214.79|9216.58|9216.58|9216.58|9216.58|9214.79|9214.79|0
1655371010000|2022-06-16 09:16:50|9216.35|9216.35|9216.78|9216.78|9216.78|9216.78|9216.35|9216.35|0
1655371020000|2022-06-16 09:17:00|9217|9217|9217.58|9217.58|9217.58|9217.58|9217|9217|0
1655371040000|2022-06-16 09:17:20|9217.42|9217.42|9217.84|9217.84|9217.84|9217.84|9217.2|9217.2|0
1655371070000|2022-06-16 09:17:50|9217.99|9217.99|9217.99|9217.99|9217.99|9217.99|9217.99|9217.99|0
1655371090000|2022-06-16 09:18:10|9218.49|9218.49|9218.49|9218.49|9218.49|9218.49|9218.49|9218.49|0
1655371100000|2022-06-16 09:18:20|9218.36|9218.36|9218.36|9218.36|9218.36|9218.36|9218.36|9218.36|0
1655371110000|2022-06-16 09:18:30|9217.7|9217.7|9218.15|9218.15|9218.15|9218.15|9217.7|9217.7|0
1655371120000|2022-06-16 09:18:40|9218.5|9218.5|9218.69|9218.69|9218.69|9218.69|9218.5|9218.5|0
1655371140000|2022-06-16 09:19:00|9217.91|9217.91|9217.23|9217.23|9217.91|9217.91|9217.23|9217.23|0
1655371150000|2022-06-16 09:19:10|9217.05|9217.05|9216.62|9216.62|9217.05|9217.05|9216.62|9216.62|0
1655371160000|2022-06-16 09:19:20|9215.84|9215.84|9216.12|9216.12|9216.12|9216.12|9215.84|9215.84|0
1655371170000|2022-06-16 09:19:30|9215.9|9215.9|9215.9|9215.9|9215.9|9215.9|9215.9|9215.9|0
1655371180000|2022-06-16 09:19:40|9215.68|9215.68|9215.55|9215.55|9215.77|9215.77|9215.34|9215.34|0
1655371200000|2022-06-16 09:20:00|9215.98|9215.98|9215.98|9215.98|9215.98|9215.98|9215.98|9215.98|0
1655371210000|2022-06-16 09:20:10|9214.78|9214.78|9213.46|9213.46|9214.78|9214.78|9213.46|9213.46|0
1655371220000|2022-06-16 09:20:20|9212.68|9212.68|9212.68|9212.68|9212.68|9212.68|9212.68|9212.68|0
1655371230000|2022-06-16 09:20:30|9213.14|9213.14|9211.2|9211.2|9213.14|9213.14|9211.2|9211.2|0
1655371240000|2022-06-16 09:20:40|9211.98|9211.98|9211.98|9211.98|9211.98|9211.98|9211.98|9211.98|0
1655371260000|2022-06-16 09:21:00|9211.2|9211.2|9208.44|9208.44|9211.2|9211.2|9208.06|9208.06|0
1655371270000|2022-06-16 09:21:10|9208.26|9208.26|9207.16|9207.16|9208.26|9208.26|9207.16|9207.16|0
1655371280000|2022-06-16 09:21:20|9206.84|9206.84|9207.69|9207.69|9207.69|9207.69|9206.84|9206.84|0
1655371300000|2022-06-16 09:21:40|9207.92|9207.92|9207.07|9207.07|9207.92|9207.92|9207.07|9207.07|0
1655371310000|2022-06-16 09:21:50|9207.1|9207.1|9206.36|9206.36|9207.1|9207.1|9206.36|9206.36|0
1655371320000|2022-06-16 09:22:00|9206.01|9206.01|9204.44|9204.44|9206.01|9206.01|9204.44|9204.44|0
1655371330000|2022-06-16 09:22:10|9205.22|9205.22|9205.76|9205.76|9205.76|9205.76|9204.58|9204.58|0
1655371340000|2022-06-16 09:22:20|9206.54|9206.54|9207.76|9207.76|9207.76|9207.76|9206.54|9206.54|0
1655371350000|2022-06-16 09:22:30|9207.39|9207.39|9207.39|9207.39|9207.39|9207.39|9207.39|9207.39|0
1655371360000|2022-06-16 09:22:40|9207.6|9207.6|9208.83|9208.83|9208.83|9208.83|9207.23|9207.23|0
1655371370000|2022-06-16 09:22:50|9210.39|9210.39|9212.04|9212.04|9212.47|9212.47|9210.39|9210.39|0
1655371380000|2022-06-16 09:23:00|9211.39|9211.39|9206.34|9206.34|9211.39|9211.39|9206.34|9206.34|0
1655371410000|2022-06-16 09:23:30|9206.69|9206.69|9206.69|9206.69|9206.69|9206.69|9206.69|9206.69|0
1655371420000|2022-06-16 09:23:40|9207.06|9207.06|9206.69|9206.69|9207.06|9207.06|9206.69|9206.69|0
1655371430000|2022-06-16 09:23:50|9207.47|9207.47|9207.2|9207.2|9207.47|9207.47|9207.2|9207.2|0
1655371450000|2022-06-16 09:24:10|9207|9207|9207|9207|9207|9207|9207|9207|0
1655371480000|2022-06-16 09:24:40|9207.18|9207.18|9208.36|9208.36|9208.36|9208.36|9207.18|9207.18|0
1655371510000|2022-06-16 09:25:10|9208.46|9208.46|9208.46|9208.46|9208.46|9208.46|9208.46|9208.46|0
1655371520000|2022-06-16 09:25:20|9208.82|9208.82|9208.82|9208.82|9208.82|9208.82|9208.82|9208.82|0
1655371530000|2022-06-16 09:25:30|9208.59|9208.59|9208.37|9208.37|9208.59|9208.59|9208.37|9208.37|0
1655371560000|2022-06-16 09:26:00|9208.14|9208.14|9208.14|9208.14|9208.14|9208.14|9208.14|9208.14|0
1655371580000|2022-06-16 09:26:20|9208.61|9208.61|9208.39|9208.39|9208.61|9208.61|9208.39|9208.39|0
1655371600000|2022-06-16 09:26:40|9208.23|9208.23|9208.47|9208.47|9208.47|9208.47|9208.23|9208.23|0
1655371620000|2022-06-16 09:27:00|9208.72|9208.72|9208.95|9208.95|9208.95|9208.95|9208.72|9208.72|0
1655371630000|2022-06-16 09:27:10|9210.69|9210.69|9212.74|9212.74|9212.74|9212.74|9210.69|9210.69|0
1655371640000|2022-06-16 09:27:20|9213.07|9213.07|9214.47|9214.47|9214.47|9214.47|9213.07|9213.07|0
1655371650000|2022-06-16 09:27:30|9214.28|9214.28|9214.41|9214.41|9214.41|9214.41|9214.28|9214.28|0
1655371660000|2022-06-16 09:27:40|9214.63|9214.63|9212.69|9212.69|9214.75|9214.75|9212.69|9212.69|0
1655371670000|2022-06-16 09:27:50|9212.05|9212.05|9211.24|9211.24|9212.05|9212.05|9211.24|9211.24|0
1655371690000|2022-06-16 09:28:10|9211.66|9211.66|9211.66|9211.66|9211.66|9211.66|9211.66|9211.66|0
1655371700000|2022-06-16 09:28:20|9211.99|9211.99|9211.99|9211.99|9211.99|9211.99|9211.99|9211.99|0
1655371710000|2022-06-16 09:28:30|9212.2|9212.2|9212.63|9212.63|9212.63|9212.63|9212.2|9212.2|0
1655371720000|2022-06-16 09:28:40|9212.84|9212.84|9210.31|9210.31|9212.84|9212.84|9210.31|9210.31|0
1655371730000|2022-06-16 09:28:50|9209.78|9209.78|9209.2|9209.2|9209.78|9209.78|9209.2|9209.2|0
1655371740000|2022-06-16 09:29:00|9208.97|9208.97|9209.18|9209.18|9209.18|9209.18|9208.81|9208.81|0
1655371760000|2022-06-16 09:29:20|9209.36|9209.36|9209.36|9209.36|9209.36|9209.36|9209.36|9209.36|0
1655371770000|2022-06-16 09:29:30|9209.15|9209.15|9206.39|9206.39|9209.15|9209.15|9206.24|9206.24|0
1655371780000|2022-06-16 09:29:40|9206.06|9206.06|9206.06|9206.06|9206.06|9206.06|9206.06|9206.06|0
1655371790000|2022-06-16 09:29:50|9206.28|9206.28|9202.13|9202.13|9206.28|9206.28|9202.13|9202.13|0
1655371800000|2022-06-16 09:30:00|9202.31|9202.31|9203.46|9203.46|9203.46|9203.46|9202.31|9202.31|0
1655371810000|2022-06-16 09:30:10|9204.24|9204.24|9204.24|9204.24|9204.24|9204.24|9204.24|9204.24|0
1655371820000|2022-06-16 09:30:20|9204.07|9204.07|9204.07|9204.07|9204.07|9204.07|9204.07|9204.07|0
1655371840000|2022-06-16 09:30:40|9202.51|9202.51|9202.51|9202.51|9202.51|9202.51|9202.51|9202.51|0
1655371850000|2022-06-16 09:30:50|9202.58|9202.58|9202.67|9202.67|9202.67|9202.67|9202.58|9202.58|0
1655371860000|2022-06-16 09:31:00|9201.89|9201.89|9201.46|9201.46|9201.89|9201.89|9201.46|9201.46|0
1655371870000|2022-06-16 09:31:10|9201.89|9201.89|9202.53|9202.53|9202.53|9202.53|9201.87|9201.87|0
1655371880000|2022-06-16 09:31:20|9202.3|9202.3|9202.3|9202.3|9202.3|9202.3|9202.3|9202.3|0
1655371890000|2022-06-16 09:31:30|9201.87|9201.87|9201.87|9201.87|9201.87|9201.87|9201.87|9201.87|0
1655371900000|2022-06-16 09:31:40|9201.65|9201.65|9200.73|9200.73|9202.51|9202.51|9200.73|9200.73|0
1655371920000|2022-06-16 09:32:00|9200.25|9200.25|9200.25|9200.25|9200.25|9200.25|9200.01|9200.01|0
1655371930000|2022-06-16 09:32:10|9200.04|9200.04|9197.51|9197.51|9200.04|9200.04|9197.51|9197.51|0
1655371940000|2022-06-16 09:32:20|9197.08|9197.08|9195.86|9195.86|9197.08|9197.08|9195.66|9195.66|0
1655371950000|2022-06-16 09:32:30|9196.05|9196.05|9196.05|9196.05|9196.05|9196.05|9196.05|9196.05|0
1655371960000|2022-06-16 09:32:40|9196.28|9196.28|9196.28|9196.28|9196.28|9196.28|9196.28|9196.28|0
1655371970000|2022-06-16 09:32:50|9196.13|9196.13|9196.13|9196.13|9196.13|9196.13|9196.13|9196.13|0
1655371980000|2022-06-16 09:33:00|9195.69|9195.69|9196|9196|9196|9196|9195.07|9195.07|0
1655371990000|2022-06-16 09:33:10|9195.87|9195.87|9195.87|9195.87|9195.87|9195.87|9195.87|9195.87|0
1655372000000|2022-06-16 09:33:20|9195.66|9195.66|9195.66|9195.66|9195.66|9195.66|9195.45|9195.45|0
1655372010000|2022-06-16 09:33:30|9195.44|9195.44|9195.21|9195.21|9195.44|9195.44|9195.21|9195.21|0
1655372020000|2022-06-16 09:33:40|9194.76|9194.76|9194.96|9194.96|9194.96|9194.96|9194.54|9194.54|0
1655372030000|2022-06-16 09:33:50|9194.87|9194.87|9194.87|9194.87|9194.87|9194.87|9194.87|9194.87|0
1655372040000|2022-06-16 09:34:00|9194.23|9194.23|9194.2|9194.2|9194.23|9194.23|9193.49|9193.49|0
1655372060000|2022-06-16 09:34:20|9192.64|9192.64|9192.64|9192.64|9192.64|9192.64|9192.64|9192.64|0
1655372070000|2022-06-16 09:34:30|9192.48|9192.48|9192.68|9192.68|9192.68|9192.68|9192.27|9192.27|0
1655372080000|2022-06-16 09:34:40|9192.32|9192.32|9193.23|9193.23|9193.46|9193.46|9192.32|9192.32|0
1655372090000|2022-06-16 09:34:50|9193.04|9193.04|9187.23|9187.23|9193.04|9193.04|9187.23|9187.23|0
1655372100000|2022-06-16 09:35:00|9186.89|9186.89|9185.73|9185.73|9186.89|9186.89|9185.73|9185.73|0
1655372110000|2022-06-16 09:35:10|9185.58|9185.58|9187.51|9187.51|9187.51|9187.51|9185.58|9185.58|0
1655372120000|2022-06-16 09:35:20|9187.74|9187.74|9188.73|9188.73|9189.3|9189.3|9187.74|9187.74|0
1655372130000|2022-06-16 09:35:30|9188.28|9188.28|9188.28|9188.28|9188.28|9188.28|9188.28|9188.28|0
1655372140000|2022-06-16 09:35:40|9188.92|9188.92|9189.52|9189.52|9189.52|9189.52|9188.92|9188.92|0
1655372150000|2022-06-16 09:35:50|9189.84|9189.84|9189.77|9189.77|9189.98|9189.98|9189.52|9189.52|0
1655372160000|2022-06-16 09:36:00|9188.99|9188.99|9189.21|9189.21|9189.21|9189.21|9188.99|9188.99|0
1655372170000|2022-06-16 09:36:10|9188.53|9188.53|9188.16|9188.16|9188.53|9188.53|9188.16|9188.16|0
1655372180000|2022-06-16 09:36:20|9188.58|9188.58|9188.18|9188.18|9188.58|9188.58|9187.94|9187.94|0
1655372200000|2022-06-16 09:36:40|9188.53|9188.53|9188.07|9188.07|9188.53|9188.53|9188.07|9188.07|0
1655372210000|2022-06-16 09:36:50|9188.29|9188.29|9188.29|9188.29|9188.29|9188.29|9188.29|9188.29|0
1655372250000|2022-06-16 09:37:30|9188.11|9188.11|9188.25|9188.25|9188.25|9188.25|9188.11|9188.11|0
1655372280000|2022-06-16 09:38:00|9188.78|9188.78|9188.34|9188.34|9188.78|9188.78|9188.34|9188.34|0
1655372320000|2022-06-16 09:38:40|9188.18|9188.18|9186.28|9186.28|9188.18|9188.18|9185.84|9185.84|0
1655372340000|2022-06-16 09:39:00|9186.49|9186.49|9186.49|9186.49|9186.49|9186.49|9186.49|9186.49|0
1655372350000|2022-06-16 09:39:10|9186.06|9186.06|9186.06|9186.06|9186.06|9186.06|9186.06|9186.06|0
1655372360000|2022-06-16 09:39:20|9185.77|9185.77|9185.83|9185.83|9185.83|9185.83|9185.4|9185.4|0
1655372370000|2022-06-16 09:39:30|9184.6|9184.6|9185.04|9185.04|9185.04|9185.04|9184.17|9184.17|0
1655372390000|2022-06-16 09:39:50|9184.91|9184.91|9185.04|9185.04|9185.04|9185.04|9184.91|9184.91|0
1655372400000|2022-06-16 09:40:00|9184.61|9184.61|9184.4|9184.4|9184.61|9184.61|9184.4|9184.4|0
1655372410000|2022-06-16 09:40:10|9184.26|9184.26|9184.26|9184.26|9184.26|9184.26|9184.26|9184.26|0
1655372430000|2022-06-16 09:40:30|9183.89|9183.89|9183.37|9183.37|9183.89|9183.89|9183.37|9183.37|0
1655372440000|2022-06-16 09:40:40|9183.58|9183.58|9183.58|9183.58|9183.58|9183.58|9183.58|9183.58|0
1655372450000|2022-06-16 09:40:50|9184.2|9184.2|9184.2|9184.2|9184.2|9184.2|9184.2|9184.2|0
1655372460000|2022-06-16 09:41:00|9184.43|9184.43|9186|9186|9186|9186|9184.43|9184.43|0
1655372470000|2022-06-16 09:41:10|9186.35|9186.35|9186.18|9186.18|9186.35|9186.35|9186.18|9186.18|0
1655372500000|2022-06-16 09:41:40|9186.39|9186.39|9185.91|9185.91|9186.39|9186.39|9185.91|9185.91|0
1655372510000|2022-06-16 09:41:50|9186.78|9186.78|9186.78|9186.78|9186.78|9186.78|9186.78|9186.78|0
1655372530000|2022-06-16 09:42:10|9186.91|9186.91|9187.34|9187.34|9187.34|9187.34|9186.91|9186.91|0
1655372540000|2022-06-16 09:42:20|9187.44|9187.44|9187.8|9187.8|9188.03|9188.03|9187.44|9187.44|0
1655372550000|2022-06-16 09:42:30|9188.03|9188.03|9189.59|9189.59|9189.81|9189.81|9188.03|9188.03|0
1655372560000|2022-06-16 09:42:40|9189.13|9189.13|9186.72|9186.72|9189.13|9189.13|9186.72|9186.72|0
1655372570000|2022-06-16 09:42:50|9186.95|9186.95|9187.12|9187.12|9187.12|9187.12|9186.95|9186.95|0
1655372580000|2022-06-16 09:43:00|9187.34|9187.34|9187.34|9187.34|9187.34|9187.34|9187.34|9187.34|0
1655372590000|2022-06-16 09:43:10|9186.87|9186.87|9186.87|9186.87|9186.87|9186.87|9186.87|9186.87|0
1655372600000|2022-06-16 09:43:20|9187.08|9187.08|9187.68|9187.68|9187.68|9187.68|9187.08|9187.08|0
1655372620000|2022-06-16 09:43:40|9187.26|9187.26|9187.26|9187.26|9187.26|9187.26|9187.26|9187.26|0
1655372640000|2022-06-16 09:44:00|9186.8|9186.8|9185.43|9185.43|9186.8|9186.8|9185.43|9185.43|0
1655372650000|2022-06-16 09:44:10|9185.2|9185.2|9185.46|9185.46|9185.46|9185.46|9185.03|9185.03|0
1655372670000|2022-06-16 09:44:30|9184.68|9184.68|9184.77|9184.77|9184.77|9184.77|9184.68|9184.68|0
1655372690000|2022-06-16 09:44:50|9185.2|9185.2|9185.2|9185.2|9185.2|9185.2|9185.2|9185.2|0
1655372700000|2022-06-16 09:45:00|9184.98|9184.98|9184.98|9184.98|9184.98|9184.98|9184.98|9184.98|0
1655372710000|2022-06-16 09:45:10|9184.52|9184.52|9184.52|9184.52|9184.52|9184.52|9184.52|9184.52|0
1655372720000|2022-06-16 09:45:20|9183.84|9183.84|9181.17|9181.17|9184.29|9184.29|9181.17|9181.17|0
1655372730000|2022-06-16 09:45:30|9180.8|9180.8|9179.45|9179.45|9180.8|9180.8|9179.39|9179.39|0
1655372740000|2022-06-16 09:45:40|9177.89|9177.89|9178.75|9178.75|9178.75|9178.75|9177.89|9177.89|0
1655372750000|2022-06-16 09:45:50|9178.4|9178.4|9178.4|9178.4|9178.4|9178.4|9178.4|9178.4|0
1655372760000|2022-06-16 09:46:00|9179.18|9179.18|9178.4|9178.4|9179.18|9179.18|9178.4|9178.4|0
1655372770000|2022-06-16 09:46:10|9178.31|9178.31|9178.31|9178.31|9178.31|9178.31|9178.31|9178.31|0
1655372780000|2022-06-16 09:46:20|9178.95|9178.95|9178.95|9178.95|9178.95|9178.95|9178.95|9178.95|0
1655372790000|2022-06-16 09:46:30|9178.72|9178.72|9179.12|9179.12|9179.12|9179.12|9178.72|9178.72|0
1655372800000|2022-06-16 09:46:40|9178.43|9178.43|9178.43|9178.43|9178.43|9178.43|9178.43|9178.43|0
1655372810000|2022-06-16 09:46:50|9178.2|9178.2|9176.64|9176.64|9178.2|9178.2|9176.64|9176.64|0
1655372820000|2022-06-16 09:47:00|9176.85|9176.85|9176.49|9176.49|9176.85|9176.85|9176.49|9176.49|0
1655372830000|2022-06-16 09:47:10|9176.39|9176.39|9176.39|9176.39|9176.39|9176.39|9176.39|9176.39|0
1655372840000|2022-06-16 09:47:20|9176.83|9176.83|9177.54|9177.54|9177.54|9177.54|9176.67|9176.67|0
1655372850000|2022-06-16 09:47:30|9177.98|9177.98|9174.26|9174.26|9177.98|9177.98|9173.8|9173.8|0
1655372860000|2022-06-16 09:47:40|9173.81|9173.81|9176.01|9176.01|9176.22|9176.22|9173.81|9173.81|0
1655372870000|2022-06-16 09:47:50|9176.44|9176.44|9176.38|9176.38|9176.44|9176.44|9176.23|9176.23|0
1655372880000|2022-06-16 09:48:00|9176.56|9176.56|9177.08|9177.08|9177.08|9177.08|9176.56|9176.56|0
1655372890000|2022-06-16 09:48:10|9177.52|9177.52|9178.46|9178.46|9178.46|9178.46|9177.52|9177.52|0
1655372900000|2022-06-16 09:48:20|9179.24|9179.24|9180.49|9180.49|9180.49|9180.49|9179.24|9179.24|0
1655372910000|2022-06-16 09:48:30|9180.92|9180.92|9180.92|9180.92|9180.92|9180.92|9180.92|9180.92|0
1655372920000|2022-06-16 09:48:40|9181.56|9181.56|9181.56|9181.56|9181.56|9181.56|9181.56|9181.56|0
1655372930000|2022-06-16 09:48:50|9181.78|9181.78|9182.1|9182.1|9182.1|9182.1|9181.78|9181.78|0
1655372940000|2022-06-16 09:49:00|9182.85|9182.85|9183.47|9183.47|9183.47|9183.47|9182.85|9182.85|0
1655372950000|2022-06-16 09:49:10|9183.72|9183.72|9183.72|9183.72|9183.72|9183.72|9183.72|9183.72|0
1655372970000|2022-06-16 09:49:30|9184.16|9184.16|9184.44|9184.44|9184.44|9184.44|9184.16|9184.16|0
1655372980000|2022-06-16 09:49:40|9184.54|9184.54|9184.48|9184.48|9184.54|9184.54|9184.25|9184.25|0
1655372990000|2022-06-16 09:49:50|9184.92|9184.92|9185.85|9185.85|9185.85|9185.85|9184.92|9184.92|0
1655373000000|2022-06-16 09:50:00|9185.07|9185.07|9181.11|9181.11|9185.07|9185.07|9181.11|9181.11|0
1655373010000|2022-06-16 09:50:10|9180.69|9180.69|9179.18|9179.18|9180.69|9180.69|9179.18|9179.18|0
1655373020000|2022-06-16 09:50:20|9179.41|9179.41|9180.29|9180.29|9180.29|9180.29|9179.41|9179.41|0
1655373030000|2022-06-16 09:50:30|9180.72|9180.72|9181.59|9181.59|9181.59|9181.59|9180.72|9180.72|0
1655373040000|2022-06-16 09:50:40|9181.41|9181.41|9181.58|9181.58|9181.58|9181.58|9181.41|9181.41|0
1655373050000|2022-06-16 09:50:50|9180.8|9180.8|9179.7|9179.7|9180.8|9180.8|9179.7|9179.7|0
1655373060000|2022-06-16 09:51:00|9179.54|9179.54|9179.54|9179.54|9179.54|9179.54|9179.54|9179.54|0
1655373070000|2022-06-16 09:51:10|9179.28|9179.28|9179.28|9179.28|9179.28|9179.28|9179.28|9179.28|0
1655373080000|2022-06-16 09:51:20|9179.11|9179.11|9178.93|9178.93|9179.11|9179.11|9178.93|9178.93|0
1655373090000|2022-06-16 09:51:30|9177.83|9177.83|9177.83|9177.83|9177.83|9177.83|9177.83|9177.83|0
1655373100000|2022-06-16 09:51:40|9177.4|9177.4|9177.1|9177.1|9177.4|9177.4|9176.85|9176.85|0
1655373110000|2022-06-16 09:51:50|9176.67|9176.67|9176.99|9176.99|9176.99|9176.99|9176.12|9176.12|0
1655373140000|2022-06-16 09:52:20|9177.32|9177.32|9178.19|9178.19|9178.19|9178.19|9177.32|9177.32|0
1655373150000|2022-06-16 09:52:30|9178.41|9178.41|9178.41|9178.41|9178.41|9178.41|9178.41|9178.41|0
1655373160000|2022-06-16 09:52:40|9179.19|9179.19|9179.72|9179.72|9180.09|9180.09|9179.19|9179.19|0
1655373170000|2022-06-16 09:52:50|9179.94|9179.94|9180.16|9180.16|9180.16|9180.16|9179.94|9179.94|0
1655373180000|2022-06-16 09:53:00|9180.69|9180.69|9180.69|9180.69|9180.69|9180.69|9180.69|9180.69|0
1655373200000|2022-06-16 09:53:20|9180.91|9180.91|9180.91|9180.91|9180.91|9180.91|9180.91|9180.91|0
1655373220000|2022-06-16 09:53:40|9181.23|9181.23|9181.23|9181.23|9181.23|9181.23|9181.23|9181.23|0
1655373230000|2022-06-16 09:53:50|9181.42|9181.42|9181.79|9181.79|9181.79|9181.79|9181.42|9181.42|0
1655373240000|2022-06-16 09:54:00|9182|9182|9182.18|9182.18|9182.18|9182.18|9182|9182|0
1655373250000|2022-06-16 09:54:10|9182.5|9182.5|9182.69|9182.69|9182.69|9182.69|9182.5|9182.5|0
1655373260000|2022-06-16 09:54:20|9182.37|9182.37|9182.33|9182.33|9182.37|9182.37|9181.89|9181.89|0
1655373270000|2022-06-16 09:54:30|9182.08|9182.08|9182.43|9182.43|9182.43|9182.43|9182.06|9182.06|0
1655373290000|2022-06-16 09:54:50|9183.07|9183.07|9183.28|9183.28|9183.28|9183.28|9183.07|9183.07|0
1655373300000|2022-06-16 09:55:00|9183.03|9183.03|9183.26|9183.26|9183.26|9183.26|9183.03|9183.03|0
1655373320000|2022-06-16 09:55:20|9183.41|9183.41|9183.56|9183.56|9183.56|9183.56|9183.41|9183.41|0
1655373330000|2022-06-16 09:55:30|9182.92|9182.92|9182.67|9182.67|9182.92|9182.92|9182.67|9182.67|0
1655373340000|2022-06-16 09:55:40|9181.98|9181.98|9181.51|9181.51|9181.98|9181.98|9181.51|9181.51|0
1655373360000|2022-06-16 09:56:00|9181.79|9181.79|9181.79|9181.79|9181.79|9181.79|9181.79|9181.79|0
1655373370000|2022-06-16 09:56:10|9182.16|9182.16|9182.59|9182.59|9182.62|9182.62|9181.98|9181.98|0
1655373430000|2022-06-16 09:57:10|9182.98|9182.98|9182.98|9182.98|9182.98|9182.98|9182.98|9182.98|0
1655373450000|2022-06-16 09:57:30|9183.65|9183.65|9183.62|9183.62|9183.65|9183.65|9183.52|9183.52|0
1655373460000|2022-06-16 09:57:40|9183.8|9183.8|9183.8|9183.8|9183.8|9183.8|9183.8|9183.8|0
1655373470000|2022-06-16 09:57:50|9184.02|9184.02|9184.02|9184.02|9184.02|9184.02|9184.02|9184.02|0
1655373500000|2022-06-16 09:58:20|9184.25|9184.25|9185.56|9185.56|9185.56|9185.56|9184.25|9184.25|0
1655373510000|2022-06-16 09:58:30|9186.2|9186.2|9186.43|9186.43|9186.43|9186.43|9186.2|9186.2|0
1655373520000|2022-06-16 09:58:40|9186.6|9186.6|9186.6|9186.6|9186.6|9186.6|9186.6|9186.6|0
1655373550000|2022-06-16 09:59:10|9186.92|9186.92|9186.42|9186.42|9189.48|9189.48|9186.42|9186.42|0
1655373560000|2022-06-16 09:59:20|9186.28|9186.28|9184.41|9184.41|9186.28|9186.28|9184.41|9184.41|0
1655373570000|2022-06-16 09:59:30|9182.85|9182.85|9182.87|9182.87|9183.33|9183.33|9182.85|9182.85|0
1655373580000|2022-06-16 09:59:40|9182.69|9182.69|9182.65|9182.65|9183.17|9183.17|9182.65|9182.65|0
1655373590000|2022-06-16 09:59:50|9183.1|9183.1|9183.89|9183.89|9183.89|9183.89|9183.1|9183.1|0
1655373600000|2022-06-16 10:00:00|9183.2|9183.2|9183.04|9183.04|9183.2|9183.2|9183.04|9183.04|0
1655373610000|2022-06-16 10:00:10|9182.92|9182.92|9181.22|9181.22|9182.92|9182.92|9181.22|9181.22|0
1655373630000|2022-06-16 10:00:30|9180.02|9180.02|9177.83|9177.83|9180.02|9180.02|9177.54|9177.54|0
1655373640000|2022-06-16 10:00:40|9177.35|9177.35|9176.34|9176.34|9177.35|9177.35|9176.34|9176.34|0
1655373650000|2022-06-16 10:00:50|9176.2|9176.2|9176.76|9176.76|9176.76|9176.76|9175.96|9175.96|0
1655373660000|2022-06-16 10:01:00|9176.83|9176.83|9176.83|9176.83|9176.83|9176.83|9176.83|9176.83|0
1655373670000|2022-06-16 10:01:10|9177.03|9177.03|9176.84|9176.84|9177.03|9177.03|9176.84|9176.84|0
1655373680000|2022-06-16 10:01:20|9176.22|9176.22|9176.13|9176.13|9176.22|9176.22|9175.69|9175.69|0
1655373690000|2022-06-16 10:01:30|9175.87|9175.87|9175.19|9175.19|9175.87|9175.87|9175.19|9175.19|0
1655373700000|2022-06-16 10:01:40|9174.87|9174.87|9176.27|9176.27|9176.27|9176.27|9174.71|9174.71|0
1655373710000|2022-06-16 10:01:50|9176.8|9176.8|9176.64|9176.64|9177|9177|9176.64|9176.64|0
1655373720000|2022-06-16 10:02:00|9177.04|9177.04|9176.8|9176.8|9177.04|9177.04|9176.8|9176.8|0
1655373730000|2022-06-16 10:02:10|9177.02|9177.02|9176.8|9176.8|9177.02|9177.02|9176.8|9176.8|0
1655373740000|2022-06-16 10:02:20|9177.23|9177.23|9179.35|9179.35|9179.58|9179.58|9177.23|9177.23|0
1655373750000|2022-06-16 10:02:30|9179.6|9179.6|9179.99|9179.99|9179.99|9179.99|9179.6|9179.6|0
1655373770000|2022-06-16 10:02:50|9180.17|9180.17|9180.68|9180.68|9180.68|9180.68|9180.17|9180.17|0
1655373780000|2022-06-16 10:03:00|9180.77|9180.77|9180.85|9180.85|9180.85|9180.85|9180.77|9180.77|0
1655373810000|2022-06-16 10:03:30|9180.61|9180.61|9180.61|9180.61|9180.61|9180.61|9180.61|9180.61|0
1655373820000|2022-06-16 10:03:40|9180.68|9180.68|9180.68|9180.68|9180.68|9180.68|9180.68|9180.68|0
1655373840000|2022-06-16 10:04:00|9180.86|9180.86|9180.86|9180.86|9180.86|9180.86|9180.86|9180.86|0
1655373850000|2022-06-16 10:04:10|9180.95|9180.95|9181.14|9181.14|9181.14|9181.14|9180.95|9180.95|0
1655373860000|2022-06-16 10:04:20|9180.54|9180.54|9180.54|9180.54|9180.54|9180.54|9180.54|9180.54|0
1655373880000|2022-06-16 10:04:40|9180.77|9180.77|9180.54|9180.54|9180.77|9180.77|9180.54|9180.54|0
1655373890000|2022-06-16 10:04:50|9180.31|9180.31|9180.31|9180.31|9180.31|9180.31|9180.31|9180.31|0
1655373900000|2022-06-16 10:05:00|9179.88|9179.88|9179.51|9179.51|9179.88|9179.88|9179.51|9179.51|0
1655373910000|2022-06-16 10:05:10|9179.05|9179.05|9179.05|9179.05|9179.05|9179.05|9179.05|9179.05|0
1655373920000|2022-06-16 10:05:20|9178.41|9178.41|9178.41|9178.41|9178.41|9178.41|9178.41|9178.41|0
1655373930000|2022-06-16 10:05:30|9178.89|9178.89|9178.67|9178.67|9178.89|9178.89|9178.45|9178.45|0
1655373940000|2022-06-16 10:05:40|9178.24|9178.24|9177.83|9177.83|9178.31|9178.31|9177.83|9177.83|0
1655373960000|2022-06-16 10:06:00|9178.26|9178.26|9178.03|9178.03|9178.26|9178.26|9178.03|9178.03|0
1655373970000|2022-06-16 10:06:10|9177.57|9177.57|9177.57|9177.57|9177.57|9177.57|9177.57|9177.57|0
1655373980000|2022-06-16 10:06:20|9177.4|9177.4|9177.63|9177.63|9177.63|9177.63|9177.4|9177.4|0
1655373990000|2022-06-16 10:06:30|9177.85|9177.85|9177.85|9177.85|9177.85|9177.85|9177.85|9177.85|0
1655374000000|2022-06-16 10:06:40|9178.29|9178.29|9179.29|9179.29|9179.29|9179.29|9178.29|9178.29|0
1655374010000|2022-06-16 10:06:50|9178.6|9178.6|9178.6|9178.6|9178.6|9178.6|9178.6|9178.6|0
1655374030000|2022-06-16 10:07:10|9178.82|9178.82|9178.82|9178.82|9178.82|9178.82|9178.82|9178.82|0
1655374040000|2022-06-16 10:07:20|9179.17|9179.17|9180.05|9180.05|9180.05|9180.05|9179.17|9179.17|0
1655374050000|2022-06-16 10:07:30|9179.62|9179.62|9182.63|9182.63|9182.63|9182.63|9179.62|9179.62|0
1655374060000|2022-06-16 10:07:40|9182.85|9182.85|9182.85|9182.85|9182.85|9182.85|9182.85|9182.85|0
1655374070000|2022-06-16 10:07:50|9183.08|9183.08|9183.52|9183.52|9183.52|9183.52|9183.08|9183.08|0
1655374080000|2022-06-16 10:08:00|9183.95|9183.95|9183.95|9183.95|9183.95|9183.95|9183.95|9183.95|0
1655374090000|2022-06-16 10:08:10|9184.58|9184.58|9185.31|9185.31|9185.31|9185.31|9184.58|9184.58|0
1655374100000|2022-06-16 10:08:20|9185.54|9185.54|9186.24|9186.24|9186.36|9186.36|9185.54|9185.54|0
1655374110000|2022-06-16 10:08:30|9187.11|9187.11|9187.25|9187.25|9187.54|9187.54|9187.11|9187.11|0
1655374130000|2022-06-16 10:08:50|9187.93|9187.93|9187.93|9187.93|9187.93|9187.93|9187.93|9187.93|0
1655374140000|2022-06-16 10:09:00|9188.71|9188.71|9188.63|9188.63|9188.71|9188.71|9188.63|9188.63|0
1655374150000|2022-06-16 10:09:10|9188.79|9188.79|9189.01|9189.01|9189.01|9189.01|9188.79|9188.79|0
1655374160000|2022-06-16 10:09:20|9189.38|9189.38|9191.65|9191.65|9191.65|9191.65|9189.38|9189.38|0
1655374170000|2022-06-16 10:09:30|9191.8|9191.8|9193.8|9193.8|9194.18|9194.18|9191.8|9191.8|0
1655374180000|2022-06-16 10:09:40|9194.02|9194.02|9193.89|9193.89|9194.02|9194.02|9193.89|9193.89|0
1655374190000|2022-06-16 10:09:50|9193.77|9193.77|9194.45|9194.45|9194.45|9194.45|9193.77|9193.77|0
1655374200000|2022-06-16 10:10:00|9195.23|9195.23|9195.23|9195.23|9195.23|9195.23|9195.23|9195.23|0
1655374220000|2022-06-16 10:10:20|9195.46|9195.46|9195.46|9195.46|9195.46|9195.46|9195.46|9195.46|0
1655374230000|2022-06-16 10:10:30|9195.64|9195.64|9195.64|9195.64|9195.64|9195.64|9195.64|9195.64|0
1655374240000|2022-06-16 10:10:40|9195.84|9195.84|9195.59|9195.59|9195.84|9195.84|9195.59|9195.59|0
1655374250000|2022-06-16 10:10:50|9195.81|9195.81|9195.76|9195.76|9195.86|9195.86|9195.76|9195.76|0
1655374270000|2022-06-16 10:11:10|9195.83|9195.83|9196.2|9196.2|9196.2|9196.2|9195.83|9195.83|0
1655374290000|2022-06-16 10:11:30|9196.48|9196.48|9198|9198|9198|9198|9196.48|9196.48|0
1655374300000|2022-06-16 10:11:40|9198.08|9198.08|9198.92|9198.92|9198.92|9198.92|9198.08|9198.08|0
1655374310000|2022-06-16 10:11:50|9198.72|9198.72|9198.54|9198.54|9198.72|9198.72|9198.4|9198.4|0
1655374320000|2022-06-16 10:12:00|9198.71|9198.71|9198.54|9198.54|9198.71|9198.71|9198.54|9198.54|0
1655374340000|2022-06-16 10:12:20|9198.77|9198.77|9198.77|9198.77|9198.77|9198.77|9198.77|9198.77|0
1655374350000|2022-06-16 10:12:30|9198.9|9198.9|9198.86|9198.86|9198.9|9198.9|9198.73|9198.73|0
1655374360000|2022-06-16 10:12:40|9198.65|9198.65|9198.65|9198.65|9198.65|9198.65|9198.65|9198.65|0
1655374370000|2022-06-16 10:12:50|9198.86|9198.86|9198|9198|9199.79|9199.79|9197.58|9197.58|0
1655374380000|2022-06-16 10:13:00|9198.07|9198.07|9198.15|9198.15|9198.15|9198.15|9197.93|9197.93|0
1655374400000|2022-06-16 10:13:20|9197.99|9197.99|9197.99|9197.99|9197.99|9197.99|9197.99|9197.99|0
1655374420000|2022-06-16 10:13:40|9199.29|9199.29|9199.29|9199.29|9199.29|9199.29|9199.29|9199.29|0
1655374430000|2022-06-16 10:13:50|9198.44|9198.44|9198.44|9198.44|9198.44|9198.44|9198.44|9198.44|0
1655374440000|2022-06-16 10:14:00|9198.79|9198.79|9200.43|9200.43|9200.43|9200.43|9198.79|9198.79|0
1655374450000|2022-06-16 10:14:10|9200.26|9200.26|9200.26|9200.26|9200.26|9200.26|9200.26|9200.26|0
1655374460000|2022-06-16 10:14:20|9202.31|9202.31|9201.92|9201.92|9202.31|9202.31|9201.92|9201.92|0
1655374470000|2022-06-16 10:14:30|9202.15|9202.15|9201.18|9201.18|9202.15|9202.15|9201.18|9201.18|0
1655374480000|2022-06-16 10:14:40|9200.62|9200.62|9200.77|9200.77|9200.77|9200.77|9200.62|9200.62|0
1655374500000|2022-06-16 10:15:00|9200.41|9200.41|9200.24|9200.24|9200.41|9200.41|9200.24|9200.24|0
1655374510000|2022-06-16 10:15:10|9199.74|9199.74|9197.96|9197.96|9199.74|9199.74|9197.96|9197.96|0
1655374520000|2022-06-16 10:15:20|9198.16|9198.16|9192.59|9192.59|9198.16|9198.16|9192.59|9192.59|0
1655374530000|2022-06-16 10:15:30|9192.34|9192.34|9191.9|9191.9|9192.34|9192.34|9191.9|9191.9|0
1655374540000|2022-06-16 10:15:40|9191.31|9191.31|9190.29|9190.29|9191.31|9191.31|9190.29|9190.29|0
1655374550000|2022-06-16 10:15:50|9190.2|9190.2|9183.85|9183.85|9190.2|9190.2|9183.85|9183.85|0
1655374560000|2022-06-16 10:16:00|9183.07|9183.07|9182.84|9182.84|9183.07|9183.07|9182.84|9182.84|0
1655374580000|2022-06-16 10:16:20|9182.49|9182.49|9182.98|9182.98|9182.98|9182.98|9182.49|9182.49|0
1655374590000|2022-06-16 10:16:30|9182.86|9182.86|9182.86|9182.86|9182.86|9182.86|9182.86|9182.86|0
1655374610000|2022-06-16 10:16:50|9183.3|9183.3|9183.33|9183.33|9183.33|9183.33|9183.1|9183.1|0
1655374620000|2022-06-16 10:17:00|9183.65|9183.65|9183.65|9183.65|9183.65|9183.65|9183.65|9183.65|0
1655374650000|2022-06-16 10:17:30|9184.71|9184.71|9185.47|9185.47|9185.47|9185.47|9184.71|9184.71|0
1655374670000|2022-06-16 10:17:50|9185.56|9185.56|9186.43|9186.43|9186.43|9186.43|9185.56|9185.56|0
1655374680000|2022-06-16 10:18:00|9186.66|9186.66|9186.88|9186.88|9186.88|9186.88|9186.66|9186.66|0
1655374690000|2022-06-16 10:18:10|9187.01|9187.01|9185.94|9185.94|9187.01|9187.01|9185.94|9185.94|0
1655374700000|2022-06-16 10:18:20|9186.14|9186.14|9186.57|9186.57|9186.57|9186.57|9186.14|9186.14|0
1655374720000|2022-06-16 10:18:40|9186.81|9186.81|9186.81|9186.81|9186.81|9186.81|9186.81|9186.81|0
1655374740000|2022-06-16 10:19:00|9186.66|9186.66|9186.88|9186.88|9186.88|9186.88|9186.66|9186.66|0
1655374750000|2022-06-16 10:19:10|9187.03|9187.03|9186.96|9186.96|9187.03|9187.03|9186.96|9186.96|0
1655374760000|2022-06-16 10:19:20|9187.19|9187.19|9192.28|9192.28|9192.28|9192.28|9187.19|9187.19|0
1655374770000|2022-06-16 10:19:30|9192.06|9192.06|9192.06|9192.06|9192.06|9192.06|9192.06|9192.06|0
1655374790000|2022-06-16 10:19:50|9192.22|9192.22|9192.52|9192.52|9192.75|9192.75|9192.22|9192.22|0
1655374800000|2022-06-16 10:20:00|9192.95|9192.95|9191.08|9191.08|9192.95|9192.95|9191.08|9191.08|0
1655374810000|2022-06-16 10:20:10|9190.71|9190.71|9190.71|9190.71|9190.71|9190.71|9190.71|9190.71|0
1655374820000|2022-06-16 10:20:20|9190.93|9190.93|9192.49|9192.49|9192.49|9192.49|9190.93|9190.93|0
1655374830000|2022-06-16 10:20:30|9192.28|9192.28|9191.91|9191.91|9192.35|9192.35|9191.91|9191.91|0
1655374840000|2022-06-16 10:20:40|9193.48|9193.48|9193.48|9193.48|9193.48|9193.48|9193.48|9193.48|0
1655374850000|2022-06-16 10:20:50|9193.3|9193.3|9193.3|9193.3|9193.3|9193.3|9192.52|9192.52|0
1655374870000|2022-06-16 10:21:10|9193.09|9193.09|9193.09|9193.09|9193.09|9193.09|9193.09|9193.09|0
1655374880000|2022-06-16 10:21:20|9193.3|9193.3|9192.94|9192.94|9193.3|9193.3|9192.94|9192.94|0
1655374890000|2022-06-16 10:21:30|9193.07|9193.07|9191.76|9191.76|9193.07|9193.07|9191.76|9191.76|0
1655374900000|2022-06-16 10:21:40|9192.18|9192.18|9192.18|9192.18|9192.18|9192.18|9192.18|9192.18|0
1655374910000|2022-06-16 10:21:50|9192.34|9192.34|9192.5|9192.5|9192.5|9192.5|9192.34|9192.34|0
1655374920000|2022-06-16 10:22:00|9191.96|9191.96|9191.91|9191.91|9191.96|9191.96|9191.75|9191.75|0
1655374930000|2022-06-16 10:22:10|9191.47|9191.47|9191.7|9191.7|9191.7|9191.7|9191.47|9191.47|0
1655374960000|2022-06-16 10:22:40|9191.27|9191.27|9188.9|9188.9|9191.27|9191.27|9188.47|9188.47|0
1655374970000|2022-06-16 10:22:50|9187.75|9187.75|9187.97|9187.97|9187.97|9187.97|9186.47|9186.47|0
1655374990000|2022-06-16 10:23:10|9187.67|9187.67|9183.42|9183.42|9187.67|9187.67|9183.42|9183.42|0
1655375000000|2022-06-16 10:23:20|9183.25|9183.25|9183.47|9183.47|9183.47|9183.47|9183.25|9183.25|0
1655375010000|2022-06-16 10:23:30|9185.47|9185.47|9185.47|9185.47|9185.47|9185.47|9185.47|9185.47|0
1655375020000|2022-06-16 10:23:40|9186.13|9186.13|9186.13|9186.13|9186.13|9186.13|9186.13|9186.13|0
1655375030000|2022-06-16 10:23:50|9186.34|9186.34|9186.34|9186.34|9186.34|9186.34|9186.34|9186.34|0
1655375040000|2022-06-16 10:24:00|9185.89|9185.89|9186.24|9186.24|9186.24|9186.24|9185.89|9185.89|0
1655375050000|2022-06-16 10:24:10|9186.84|9186.84|9186.84|9186.84|9186.84|9186.84|9186.84|9186.84|0
1655375060000|2022-06-16 10:24:20|9187.29|9187.29|9187.29|9187.29|9187.29|9187.29|9187.29|9187.29|0
1655375080000|2022-06-16 10:24:40|9187.72|9187.72|9187.72|9187.72|9187.72|9187.72|9187.72|9187.72|0
1655375090000|2022-06-16 10:24:50|9187.94|9187.94|9187.94|9187.94|9187.94|9187.94|9187.94|9187.94|0
1655375110000|2022-06-16 10:25:10|9187.46|9187.46|9187.24|9187.24|9187.46|9187.46|9187.24|9187.24|0
1655375130000|2022-06-16 10:25:30|9187.84|9187.84|9188.14|9188.14|9188.14|9188.14|9187.84|9187.84|0
1655375140000|2022-06-16 10:25:40|9188.37|9188.37|9188.52|9188.52|9188.52|9188.52|9188.37|9188.37|0
1655375150000|2022-06-16 10:25:50|9189|9189|9188.56|9188.56|9189|9189|9188.56|9188.56|0
1655375170000|2022-06-16 10:26:10|9189.31|9189.31|9189.45|9189.45|9189.45|9189.45|9189.31|9189.31|0
1655375180000|2022-06-16 10:26:20|9189.61|9189.61|9189.61|9189.61|9189.61|9189.61|9189.61|9189.61|0
1655375190000|2022-06-16 10:26:30|9190.05|9190.05|9190.03|9190.03|9190.49|9190.49|9190.03|9190.03|0
1655375200000|2022-06-16 10:26:40|9190.49|9190.49|9190.49|9190.49|9190.49|9190.49|9190.49|9190.49|0
1655375210000|2022-06-16 10:26:50|9190.09|9190.09|9190.77|9190.77|9190.77|9190.77|9190.09|9190.09|0
1655375220000|2022-06-16 10:27:00|9190.99|9190.99|9190.64|9190.64|9190.99|9190.99|9190.31|9190.31|0
1655375230000|2022-06-16 10:27:10|9190.72|9190.72|9189.94|9189.94|9190.72|9190.72|9189.85|9189.85|0
1655375240000|2022-06-16 10:27:20|9188.94|9188.94|9189.26|9189.26|9189.26|9189.26|9188.94|9188.94|0
1655375250000|2022-06-16 10:27:30|9189.34|9189.34|9189.15|9189.15|9189.34|9189.34|9189.15|9189.15|0
1655375260000|2022-06-16 10:27:40|9189.86|9189.86|9189.43|9189.43|9189.86|9189.86|9189.43|9189.43|0
1655375270000|2022-06-16 10:27:50|9189.66|9189.66|9190.32|9190.32|9190.32|9190.32|9189.66|9189.66|0
1655375290000|2022-06-16 10:28:10|9190.4|9190.4|9187.04|9187.04|9190.4|9190.4|9187.04|9187.04|0
1655375300000|2022-06-16 10:28:20|9186.61|9186.61|9186.53|9186.53|9186.61|9186.61|9186.53|9186.53|0
1655375310000|2022-06-16 10:28:30|9186.48|9186.48|9186.48|9186.48|9186.48|9186.48|9186.48|9186.48|0
1655375320000|2022-06-16 10:28:40|9186.43|9186.43|9186.19|9186.19|9186.73|9186.73|9186.19|9186.19|0
1655375330000|2022-06-16 10:28:50|9186.04|9186.04|9185.78|9185.78|9186.35|9186.35|9185.57|9185.57|0
1655375340000|2022-06-16 10:29:00|9184.6|9184.6|9184.23|9184.23|9184.6|9184.6|9184.23|9184.23|0
1655375350000|2022-06-16 10:29:10|9184.03|9184.03|9184.03|9184.03|9184.03|9184.03|9184.03|9184.03|0
1655375360000|2022-06-16 10:29:20|9183.85|9183.85|9183.17|9183.17|9183.93|9183.93|9183.17|9183.17|0
1655375370000|2022-06-16 10:29:30|9182.39|9182.39|9182.76|9182.76|9183.34|9183.34|9182.39|9182.39|0
1655375380000|2022-06-16 10:29:40|9182.39|9182.39|9179.68|9179.68|9182.39|9182.39|9179.68|9179.68|0
1655375390000|2022-06-16 10:29:50|9179.32|9179.32|9179.17|9179.17|9179.32|9179.32|9179.17|9179.17|0
1655375400000|2022-06-16 10:30:00|9179.08|9179.08|9178.23|9178.23|9179.19|9179.19|9178.23|9178.23|0
1655375410000|2022-06-16 10:30:10|9177.96|9177.96|9178.18|9178.18|9178.18|9178.18|9177.96|9177.96|0
1655375430000|2022-06-16 10:30:30|9178.4|9178.4|9179.55|9179.55|9179.55|9179.55|9178.4|9178.4|0
1655375440000|2022-06-16 10:30:40|9179.18|9179.18|9179.18|9179.18|9179.18|9179.18|9179.18|9179.18|0
1655375450000|2022-06-16 10:30:50|9179|9179|9178.64|9178.64|9179|9179|9178.64|9178.64|0
1655375480000|2022-06-16 10:31:20|9179.03|9179.03|9179.43|9179.43|9179.43|9179.43|9179.03|9179.03|0
1655375510000|2022-06-16 10:31:50|9179.27|9179.27|9180.94|9180.94|9180.94|9180.94|9179.27|9179.27|0
1655375520000|2022-06-16 10:32:00|9181.21|9181.21|9181.3|9181.3|9181.3|9181.3|9181.21|9181.21|0
1655375530000|2022-06-16 10:32:10|9180.86|9180.86|9181.3|9181.3|9181.3|9181.3|9180.86|9180.86|0
1655375580000|2022-06-16 10:33:00|9181.06|9181.06|9181.06|9181.06|9181.06|9181.06|9181.06|9181.06|0
1655375590000|2022-06-16 10:33:10|9180.81|9180.81|9179.95|9179.95|9181.03|9181.03|9179.95|9179.95|0
1655375600000|2022-06-16 10:33:20|9179.17|9179.17|9179.17|9179.17|9179.17|9179.17|9179.17|9179.17|0
1655375630000|2022-06-16 10:33:50|9179.4|9179.4|9179.84|9179.84|9179.84|9179.84|9179.4|9179.4|0
1655375640000|2022-06-16 10:34:00|9180.27|9180.27|9180.73|9180.73|9180.73|9180.73|9180.27|9180.27|0
1655375650000|2022-06-16 10:34:10|9180.96|9180.96|9180.4|9180.4|9180.96|9180.96|9180.17|9180.17|0
1655375660000|2022-06-16 10:34:20|9177.85|9177.85|9177.71|9177.71|9177.85|9177.85|9177.49|9177.49|0
1655375670000|2022-06-16 10:34:30|9177.46|9177.46|9177.26|9177.26|9177.69|9177.69|9177.26|9177.26|0
1655375680000|2022-06-16 10:34:40|9177.03|9177.03|9176.58|9176.58|9177.03|9177.03|9176.58|9176.58|0
1655375690000|2022-06-16 10:34:50|9176.74|9176.74|9176.38|9176.38|9176.74|9176.74|9176.38|9176.38|0
1655375710000|2022-06-16 10:35:10|9176.21|9176.21|9176.21|9176.21|9176.21|9176.21|9176.21|9176.21|0
1655375720000|2022-06-16 10:35:20|9176.05|9176.05|9176.05|9176.05|9176.05|9176.05|9176.05|9176.05|0
1655375730000|2022-06-16 10:35:30|9175.6|9175.6|9175.77|9175.77|9175.77|9175.77|9175.6|9175.6|0
1655375740000|2022-06-16 10:35:40|9175.45|9175.45|9175.29|9175.29|9175.45|9175.45|9175.13|9175.13|0
1655375750000|2022-06-16 10:35:50|9175.09|9175.09|9174.22|9174.22|9175.09|9175.09|9174.22|9174.22|0
1655375800000|2022-06-16 10:36:40|9173.82|9173.82|9173.74|9173.74|9173.82|9173.82|9173.74|9173.74|0
1655375810000|2022-06-16 10:36:50|9173.81|9173.81|9173.81|9173.81|9173.81|9173.81|9173.81|9173.81|0
1655375850000|2022-06-16 10:37:30|9174.05|9174.05|9173.47|9173.47|9174.25|9174.25|9173.4|9173.4|0
1655375860000|2022-06-16 10:37:40|9173.31|9173.31|9174.81|9174.81|9174.81|9174.81|9173.31|9173.31|0
1655375870000|2022-06-16 10:37:50|9174.17|9174.17|9174.45|9174.45|9174.45|9174.45|9174.17|9174.17|0
1655375880000|2022-06-16 10:38:00|9174.36|9174.36|9174.36|9174.36|9174.36|9174.36|9174.36|9174.36|0
1655375910000|2022-06-16 10:38:30|9174.17|9174.17|9174.17|9174.17|9174.17|9174.17|9174.17|9174.17|0
1655375940000|2022-06-16 10:39:00|9174.62|9174.62|9174.62|9174.62|9174.62|9174.62|9174.62|9174.62|0
1655375960000|2022-06-16 10:39:20|9174.8|9174.8|9174.97|9174.97|9174.97|9174.97|9174.8|9174.8|0
1655375970000|2022-06-16 10:39:30|9175.4|9175.4|9175.83|9175.83|9175.83|9175.83|9175.4|9175.4|0
1655375980000|2022-06-16 10:39:40|9175.9|9175.9|9176.33|9176.33|9177.13|9177.13|9175.9|9175.9|0
1655375990000|2022-06-16 10:39:50|9176.69|9176.69|9175.15|9175.15|9176.69|9176.69|9175.15|9175.15|0
1655376000000|2022-06-16 10:40:00|9175.06|9175.06|9175.06|9175.06|9175.06|9175.06|9175.06|9175.06|0
1655376020000|2022-06-16 10:40:20|9175.29|9175.29|9173.1|9173.1|9175.29|9175.29|9173.1|9173.1|0
1655376030000|2022-06-16 10:40:30|9173.2|9173.2|9173.29|9173.29|9173.29|9173.29|9173.2|9173.2|0
1655376040000|2022-06-16 10:40:40|9172.77|9172.77|9172.93|9172.93|9172.93|9172.93|9172.77|9172.77|0
1655376050000|2022-06-16 10:40:50|9173.11|9173.11|9173.11|9173.11|9173.11|9173.11|9173.11|9173.11|0
1655376060000|2022-06-16 10:41:00|9172.92|9172.92|9173.2|9173.2|9173.2|9173.2|9172.92|9172.92|0
1655376070000|2022-06-16 10:41:10|9173.01|9173.01|9172.92|9172.92|9173.01|9173.01|9172.92|9172.92|0
1655376080000|2022-06-16 10:41:20|9172.16|9172.16|9169.2|9169.2|9172.16|9172.16|9169.2|9169.2|0
1655376090000|2022-06-16 10:41:30|9169.03|9169.03|9169.61|9169.61|9169.88|9169.88|9169.03|9169.03|0
1655376100000|2022-06-16 10:41:40|9169.51|9169.51|9169.44|9169.44|9169.51|9169.51|9169.44|9169.44|0
1655376110000|2022-06-16 10:41:50|9169.76|9169.76|9169.76|9169.76|9169.76|9169.76|9169.76|9169.76|0
1655376130000|2022-06-16 10:42:10|9170.04|9170.04|9170.14|9170.14|9170.14|9170.14|9170.04|9170.04|0
1655376140000|2022-06-16 10:42:20|9170.36|9170.36|9170.36|9170.36|9170.36|9170.36|9170.36|9170.36|0
1655376150000|2022-06-16 10:42:30|9170.58|9170.58|9170.58|9170.58|9170.58|9170.58|9170.58|9170.58|0
1655376160000|2022-06-16 10:42:40|9170.8|9170.8|9170.8|9170.8|9170.8|9170.8|9170.8|9170.8|0
1655376190000|2022-06-16 10:43:10|9171.01|9171.01|9170.66|9170.66|9171.01|9171.01|9170.66|9170.66|0
1655376210000|2022-06-16 10:43:30|9170.95|9170.95|9170.95|9170.95|9170.95|9170.95|9170.95|9170.95|0
1655376220000|2022-06-16 10:43:40|9170.51|9170.51|9171.96|9171.96|9172.13|9172.13|9170.51|9170.51|0
1655376230000|2022-06-16 10:43:50|9172.44|9172.44|9171.38|9171.38|9172.44|9172.44|9171.38|9171.38|0
1655376240000|2022-06-16 10:44:00|9171.53|9171.53|9171.53|9171.53|9171.53|9171.53|9171.53|9171.53|0
1655376250000|2022-06-16 10:44:10|9171.9|9171.9|9171.86|9171.86|9171.9|9171.9|9171.53|9171.53|0
1655376260000|2022-06-16 10:44:20|9172.64|9172.64|9172.86|9172.86|9172.86|9172.86|9172.64|9172.64|0
1655376270000|2022-06-16 10:44:30|9172.71|9172.71|9172.92|9172.92|9172.92|9172.92|9172.71|9172.71|0
1655376290000|2022-06-16 10:44:50|9173.14|9173.14|9172.68|9172.68|9173.46|9173.46|9172.68|9172.68|0
1655376300000|2022-06-16 10:45:00|9172.51|9172.51|9172.51|9172.51|9172.51|9172.51|9172.51|9172.51|0
1655376310000|2022-06-16 10:45:10|9172.06|9172.06|9172.28|9172.28|9172.28|9172.28|9172.06|9172.06|0
1655376340000|2022-06-16 10:45:40|9172.51|9172.51|9173.05|9173.05|9173.05|9173.05|9172.51|9172.51|0
1655376350000|2022-06-16 10:45:50|9173.28|9173.28|9173.28|9173.28|9173.28|9173.28|9173.28|9173.28|0
1655376380000|2022-06-16 10:46:20|9173.05|9173.05|9173.48|9173.48|9173.48|9173.48|9172.7|9172.7|0
1655376400000|2022-06-16 10:46:40|9173.84|9173.84|9173.9|9173.9|9173.9|9173.9|9173.84|9173.84|0
1655376410000|2022-06-16 10:46:50|9174.06|9174.06|9174.06|9174.06|9174.06|9174.06|9174.06|9174.06|0
1655376420000|2022-06-16 10:47:00|9174.14|9174.14|9174.14|9174.14|9174.14|9174.14|9174.14|9174.14|0
1655376430000|2022-06-16 10:47:10|9174.32|9174.32|9174.53|9174.53|9174.53|9174.53|9174.32|9174.32|0
1655376450000|2022-06-16 10:47:30|9174.47|9174.47|9174.47|9174.47|9174.47|9174.47|9174.47|9174.47|0
1655376460000|2022-06-16 10:47:40|9175.1|9175.1|9178.68|9178.68|9178.68|9178.68|9175.1|9175.1|0
1655376470000|2022-06-16 10:47:50|9178.55|9178.55|9179.22|9179.22|9179.22|9179.22|9178.55|9178.55|0
1655376480000|2022-06-16 10:48:00|9179.07|9179.07|9179.07|9179.07|9179.07|9179.07|9179.07|9179.07|0
1655376500000|2022-06-16 10:48:20|9178.43|9178.43|9178.43|9178.43|9178.43|9178.43|9178.43|9178.43|0
1655376510000|2022-06-16 10:48:30|9178.78|9178.78|9178.5|9178.5|9178.78|9178.78|9178.5|9178.5|0
1655376520000|2022-06-16 10:48:40|9178.55|9178.55|9178.62|9178.62|9178.62|9178.62|9178.55|9178.55|0
1655376530000|2022-06-16 10:48:50|9178.85|9178.85|9178.85|9178.85|9178.85|9178.85|9178.85|9178.85|0
1655376550000|2022-06-16 10:49:10|9178.66|9178.66|9178.66|9178.66|9178.66|9178.66|9178.66|9178.66|0
1655376560000|2022-06-16 10:49:20|9179.31|9179.31|9178.99|9178.99|9179.31|9179.31|9178.99|9178.99|0
1655376570000|2022-06-16 10:49:30|9178.67|9178.67|9179.63|9179.63|9179.63|9179.63|9178.67|9178.67|0
1655376580000|2022-06-16 10:49:40|9180|9180|9180.04|9180.04|9180.04|9180.04|9179.79|9179.79|0
1655376600000|2022-06-16 10:50:00|9180.37|9180.37|9180.37|9180.37|9180.37|9180.37|9180.37|9180.37|0
1655376610000|2022-06-16 10:50:10|9180.01|9180.01|9178.72|9178.72|9180.01|9180.01|9178.72|9178.72|0
1655376620000|2022-06-16 10:50:20|9178.49|9178.49|9177|9177|9178.49|9178.49|9177|9177|0
1655376650000|2022-06-16 10:50:50|9177.44|9177.44|9177.44|9177.44|9177.44|9177.44|9177.44|9177.44|0
1655376660000|2022-06-16 10:51:00|9177.8|9177.8|9177.07|9177.07|9177.8|9177.8|9177.07|9177.07|0
1655376670000|2022-06-16 10:51:10|9176.95|9176.95|9176.95|9176.95|9176.95|9176.95|9176.95|9176.95|0
1655376680000|2022-06-16 10:51:20|9177.1|9177.1|9177.1|9177.1|9177.1|9177.1|9177.1|9177.1|0
1655376700000|2022-06-16 10:51:40|9177.52|9177.52|9177.32|9177.32|9177.52|9177.52|9177.32|9177.32|0
1655376730000|2022-06-16 10:52:10|9176.96|9176.96|9176.96|9176.96|9176.96|9176.96|9176.96|9176.96|0
1655376740000|2022-06-16 10:52:20|9176.18|9176.18|9176.18|9176.18|9176.18|9176.18|9176.18|9176.18|0
1655376750000|2022-06-16 10:52:30|9175.82|9175.82|9175.27|9175.27|9175.82|9175.82|9175.27|9175.27|0
1655376760000|2022-06-16 10:52:40|9175.1|9175.1|9174.32|9174.32|9175.1|9175.1|9174.32|9174.32|0
1655376770000|2022-06-16 10:52:50|9174.1|9174.1|9173.88|9173.88|9174.1|9174.1|9173.88|9173.88|0
1655376800000|2022-06-16 10:53:20|9174.3|9174.3|9174.3|9174.3|9174.3|9174.3|9174.3|9174.3|0
1655376810000|2022-06-16 10:53:30|9174.53|9174.53|9174.62|9174.62|9174.76|9174.76|9174.53|9174.53|0
1655376820000|2022-06-16 10:53:40|9175.15|9175.15|9176.86|9176.86|9178.27|9178.27|9175.15|9175.15|0
1655376830000|2022-06-16 10:53:50|9176.93|9176.93|9176.3|9176.3|9177.01|9177.01|9176.12|9176.12|0
1655376840000|2022-06-16 10:54:00|9175.98|9175.98|9176.3|9176.3|9176.3|9176.3|9175.52|9175.52|0
1655376850000|2022-06-16 10:54:10|9175.52|9175.52|9175.52|9175.52|9175.52|9175.52|9175.52|9175.52|0
1655376860000|2022-06-16 10:54:20|9175.72|9175.72|9175.89|9175.89|9175.89|9175.89|9175.72|9175.72|0
1655376870000|2022-06-16 10:54:30|9175.8|9175.8|9176.68|9176.68|9176.68|9176.68|9175.8|9175.8|0
1655376890000|2022-06-16 10:54:50|9176.46|9176.46|9175.94|9175.94|9177.06|9177.06|9175.58|9175.58|0
1655376900000|2022-06-16 10:55:00|9175.58|9175.58|9175.38|9175.38|9175.58|9175.58|9175.38|9175.38|0
1655376910000|2022-06-16 10:55:10|9175.6|9175.6|9174.28|9174.28|9175.6|9175.6|9174.06|9174.06|0
1655376920000|2022-06-16 10:55:20|9174.21|9174.21|9171.87|9171.87|9174.21|9174.21|9171.61|9171.61|0
1655376930000|2022-06-16 10:55:30|9172.74|9172.74|9171.94|9171.94|9172.74|9172.74|9171.94|9171.94|0
1655376940000|2022-06-16 10:55:40|9171.51|9171.51|9171.97|9171.97|9171.97|9171.97|9171.51|9171.51|0
1655376950000|2022-06-16 10:55:50|9173.12|9173.12|9173.51|9173.51|9173.73|9173.73|9172.75|9172.75|0
1655376960000|2022-06-16 10:56:00|9173.14|9173.14|9174.15|9174.15|9174.15|9174.15|9173.14|9173.14|0
1655376980000|2022-06-16 10:56:20|9174.36|9174.36|9174.36|9174.36|9174.36|9174.36|9174.36|9174.36|0
1655376990000|2022-06-16 10:56:30|9174.69|9174.69|9174.69|9174.69|9174.69|9174.69|9174.69|9174.69|0
1655377000000|2022-06-16 10:56:40|9173.91|9173.91|9173.91|9173.91|9173.91|9173.91|9173.91|9173.91|0
1655377020000|2022-06-16 10:57:00|9173.69|9173.69|9173.03|9173.03|9173.69|9173.69|9173.03|9173.03|0
1655377030000|2022-06-16 10:57:10|9173.25|9173.25|9173.95|9173.95|9173.95|9173.95|9173.25|9173.25|0
1655377050000|2022-06-16 10:57:30|9173.35|9173.35|9170.28|9170.28|9173.35|9173.35|9170.28|9170.28|0
1655377070000|2022-06-16 10:57:50|9169.84|9169.84|9169.39|9169.39|9169.84|9169.84|9169.39|9169.39|0
1655377090000|2022-06-16 10:58:10|9169.57|9169.57|9169.57|9169.57|9169.57|9169.57|9169.57|9169.57|0
1655377100000|2022-06-16 10:58:20|9169.7|9169.7|9169.7|9169.7|9169.7|9169.7|9169.7|9169.7|0
1655377110000|2022-06-16 10:58:30|9169.28|9169.28|9164.86|9164.86|9169.28|9169.28|9164.63|9164.63|0
1655377140000|2022-06-16 10:59:00|9164.61|9164.61|9164.1|9164.1|9164.99|9164.99|9163.95|9163.95|0
1655377150000|2022-06-16 10:59:10|9164.03|9164.03|9164.04|9164.04|9164.04|9164.04|9163.77|9163.77|0
1655377160000|2022-06-16 10:59:20|9164.13|9164.13|9163.23|9163.23|9164.13|9164.13|9163.23|9163.23|0
1655377170000|2022-06-16 10:59:30|9163.14|9163.14|9162.46|9162.46|9163.14|9163.14|9162.46|9162.46|0
1655377180000|2022-06-16 10:59:40|9162.09|9162.09|9162.15|9162.15|9162.15|9162.15|9162|9162|0
1655377190000|2022-06-16 10:59:50|9162.05|9162.05|9163.19|9163.19|9163.19|9163.19|9161.82|9161.82|0
1655377200000|2022-06-16 11:00:00|9163.65|9163.65|9195.4|9195.4|9195.95|9195.95|9163.58|9163.58|0
1655377210000|2022-06-16 11:00:10|9195.62|9195.62|9197.86|9197.86|9198.33|9198.33|9195.62|9195.62|0
1655377220000|2022-06-16 11:00:20|9197.62|9197.62|9195.88|9195.88|9201.03|9201.03|9195.88|9195.88|0
1655377230000|2022-06-16 11:00:30|9195.23|9195.23|9195.84|9195.84|9195.84|9195.84|9193.94|9193.94|0
1655377240000|2022-06-16 11:00:40|9195.36|9195.36|9200.69|9200.69|9202.56|9202.56|9195.36|9195.36|0
1655377250000|2022-06-16 11:00:50|9199.91|9199.91|9198.52|9198.52|9200.69|9200.69|9198.52|9198.52|0
1655377260000|2022-06-16 11:01:00|9198.78|9198.78|9192.1|9192.1|9198.93|9198.93|9192.1|9192.1|0
1655377270000|2022-06-16 11:01:10|9191|9191|9187.82|9187.82|9191.04|9191.04|9187.82|9187.82|0
1655377290000|2022-06-16 11:01:30|9187.46|9187.46|9187.09|9187.09|9187.87|9187.87|9187.09|9187.09|0
1655377300000|2022-06-16 11:01:40|9186.85|9186.85|9188|9188|9188|9188|9186.85|9186.85|0
1655377320000|2022-06-16 11:02:00|9187.2|9187.2|9185.36|9185.36|9187.67|9187.67|9185.36|9185.36|0
1655377330000|2022-06-16 11:02:10|9184.91|9184.91|9179.84|9179.84|9184.91|9184.91|9179.84|9179.84|0
1655377340000|2022-06-16 11:02:20|9180.05|9180.05|9179.7|9179.7|9180.05|9180.05|9179.7|9179.7|0
1655377350000|2022-06-16 11:02:30|9180.8|9180.8|9182.35|9182.35|9182.84|9182.84|9180.13|9180.13|0
1655377360000|2022-06-16 11:02:40|9181.64|9181.64|9182.72|9182.72|9182.72|9182.72|9181.54|9181.54|0
1655377370000|2022-06-16 11:02:50|9183.17|9183.17|9183.17|9183.17|9183.17|9183.17|9183.17|9183.17|0
1655377390000|2022-06-16 11:03:10|9183.7|9183.7|9183.7|9183.7|9183.7|9183.7|9183.7|9183.7|0
1655377410000|2022-06-16 11:03:30|9182.64|9182.64|9182.64|9182.64|9182.64|9182.64|9182.64|9182.64|0
1655377430000|2022-06-16 11:03:50|9182.47|9182.47|9182.29|9182.29|9182.47|9182.47|9182.29|9182.29|0
1655377440000|2022-06-16 11:04:00|9181.17|9181.17|9181.83|9181.83|9181.83|9181.83|9181.17|9181.17|0
1655377450000|2022-06-16 11:04:10|9184.31|9184.31|9184.98|9184.98|9184.98|9184.98|9184.31|9184.31|0
1655377460000|2022-06-16 11:04:20|9185.34|9185.34|9187.49|9187.49|9187.49|9187.49|9185.34|9185.34|0
1655377480000|2022-06-16 11:04:40|9186.85|9186.85|9186.85|9186.85|9186.85|9186.85|9186.85|9186.85|0
1655377500000|2022-06-16 11:05:00|9186.73|9186.73|9187.38|9187.38|9187.38|9187.38|9186.73|9186.73|0
1655377510000|2022-06-16 11:05:10|9187.81|9187.81|9188.16|9188.16|9188.16|9188.16|9187.6|9187.6|0
1655377520000|2022-06-16 11:05:20|9189.01|9189.01|9189.61|9189.61|9189.61|9189.61|9188.37|9188.37|0
1655377530000|2022-06-16 11:05:30|9189.68|9189.68|9188.98|9188.98|9189.76|9189.76|9188.98|9188.98|0
1655377550000|2022-06-16 11:05:50|9189.86|9189.86|9189.86|9189.86|9189.86|9189.86|9189.86|9189.86|0
1655377560000|2022-06-16 11:06:00|9190.33|9190.33|9190.33|9190.33|9190.33|9190.33|9190.33|9190.33|0
1655377580000|2022-06-16 11:06:20|9191.11|9191.11|9191.11|9191.11|9191.11|9191.11|9191.11|9191.11|0
1655377590000|2022-06-16 11:06:30|9191.54|9191.54|9191.68|9191.68|9191.68|9191.68|9191.54|9191.54|0
1655377600000|2022-06-16 11:06:40|9191.91|9191.91|9191.91|9191.91|9191.91|9191.91|9191.91|9191.91|0
1655377620000|2022-06-16 11:07:00|9192.06|9192.06|9192.55|9192.55|9192.55|9192.55|9192.06|9192.06|0
1655377630000|2022-06-16 11:07:10|9192.68|9192.68|9191.81|9191.81|9192.68|9192.68|9191.81|9191.81|0
1655377640000|2022-06-16 11:07:20|9191.73|9191.73|9191.73|9191.73|9191.73|9191.73|9191.73|9191.73|0
1655377650000|2022-06-16 11:07:30|9191.95|9191.95|9192.52|9192.52|9192.52|9192.52|9191.72|9191.72|0
1655377660000|2022-06-16 11:07:40|9192.73|9192.73|9192.73|9192.73|9192.73|9192.73|9192.73|9192.73|0
1655377670000|2022-06-16 11:07:50|9192.3|9192.3|9188.7|9188.7|9192.3|9192.3|9188.7|9188.7|0
1655377680000|2022-06-16 11:08:00|9189.48|9189.48|9189.48|9189.48|9189.48|9189.48|9189.48|9189.48|0
1655377690000|2022-06-16 11:08:10|9189.24|9189.24|9189.24|9189.24|9189.33|9189.33|9189.12|9189.12|0
1655377700000|2022-06-16 11:08:20|9189.6|9189.6|9189.6|9189.6|9189.6|9189.6|9189.6|9189.6|0
1655377710000|2022-06-16 11:08:30|9190.06|9190.06|9190.65|9190.65|9190.65|9190.65|9190.06|9190.06|0
1655377720000|2022-06-16 11:08:40|9190.55|9190.55|9191.26|9191.26|9191.26|9191.26|9190.33|9190.33|0
1655377730000|2022-06-16 11:08:50|9191.69|9191.69|9191.69|9191.69|9191.69|9191.69|9191.69|9191.69|0
1655377750000|2022-06-16 11:09:10|9191.47|9191.47|9191.32|9191.32|9191.47|9191.47|9191.32|9191.32|0
1655377760000|2022-06-16 11:09:20|9191.69|9191.69|9191.69|9191.69|9191.69|9191.69|9191.69|9191.69|0
1655377770000|2022-06-16 11:09:30|9191.91|9191.91|9191.91|9191.91|9191.91|9191.91|9191.91|9191.91|0
1655377780000|2022-06-16 11:09:40|9192.12|9192.12|9190.84|9190.84|9192.34|9192.34|9190.84|9190.84|0
1655377790000|2022-06-16 11:09:50|9191.07|9191.07|9192.62|9192.62|9192.62|9192.62|9190.86|9190.86|0
1655377800000|2022-06-16 11:10:00|9195.58|9195.58|9194.77|9194.77|9195.73|9195.73|9194.77|9194.77|0
1655377820000|2022-06-16 11:10:20|9194.31|9194.31|9193.86|9193.86|9194.31|9194.31|9193.86|9193.86|0
1655377830000|2022-06-16 11:10:30|9193.15|9193.15|9191.09|9191.09|9193.15|9193.15|9191.09|9191.09|0
1655377850000|2022-06-16 11:10:50|9189.53|9189.53|9189.07|9189.07|9189.53|9189.53|9189.07|9189.07|0
1655377860000|2022-06-16 11:11:00|9189.17|9189.17|9188.05|9188.05|9189.17|9189.17|9188.05|9188.05|0
1655377870000|2022-06-16 11:11:10|9188.26|9188.26|9188.26|9188.26|9188.26|9188.26|9188.26|9188.26|0
1655377880000|2022-06-16 11:11:20|9188.05|9188.05|9188.05|9188.05|9188.05|9188.05|9188.05|9188.05|0
1655377890000|2022-06-16 11:11:30|9188.75|9188.75|9188.05|9188.05|9188.75|9188.75|9188.05|9188.05|0
1655377900000|2022-06-16 11:11:40|9188.48|9188.48|9188.48|9188.48|9188.48|9188.48|9188.48|9188.48|0
1655377920000|2022-06-16 11:12:00|9188.02|9188.02|9188.05|9188.05|9188.05|9188.05|9187.26|9187.26|0
1655377930000|2022-06-16 11:12:10|9187.66|9187.66|9187.29|9187.29|9187.66|9187.66|9187.29|9187.29|0
1655377940000|2022-06-16 11:12:20|9187.39|9187.39|9187.14|9187.14|9187.39|9187.39|9187.14|9187.14|0
1655377950000|2022-06-16 11:12:30|9187.53|9187.53|9187.53|9187.53|9187.53|9187.53|9187.53|9187.53|0
1655377960000|2022-06-16 11:12:40|9187.63|9187.63|9187.47|9187.47|9187.63|9187.63|9187.47|9187.47|0
1655377970000|2022-06-16 11:12:50|9187.37|9187.37|9187.28|9187.28|9187.37|9187.37|9187.28|9187.28|0
1655377980000|2022-06-16 11:13:00|9187.5|9187.5|9186.41|9186.41|9187.72|9187.72|9186.41|9186.41|0
1655378010000|2022-06-16 11:13:30|9186.06|9186.06|9185.88|9185.88|9186.06|9186.06|9185.88|9185.88|0
1655378020000|2022-06-16 11:13:40|9186.01|9186.01|9186.01|9186.01|9186.01|9186.01|9186.01|9186.01|0
1655378030000|2022-06-16 11:13:50|9185.85|9185.85|9185.85|9185.85|9185.85|9185.85|9185.85|9185.85|0
1655378040000|2022-06-16 11:14:00|9186.71|9186.71|9187.27|9187.27|9187.39|9187.39|9186.71|9186.71|0
1655378050000|2022-06-16 11:14:10|9187.69|9187.69|9190.1|9190.1|9190.1|9190.1|9187.69|9187.69|0
1655378060000|2022-06-16 11:14:20|9190.63|9190.63|9191.02|9191.02|9191.16|9191.16|9190.63|9190.63|0
1655378070000|2022-06-16 11:14:30|9192.58|9192.58|9192.58|9192.58|9192.58|9192.58|9192.58|9192.58|0
1655378090000|2022-06-16 11:14:50|9192.9|9192.9|9193.58|9193.58|9193.81|9193.81|9192.9|9192.9|0
1655378100000|2022-06-16 11:15:00|9193.79|9193.79|9193.79|9193.79|9193.79|9193.79|9193.79|9193.79|0
1655378110000|2022-06-16 11:15:10|9193.65|9193.65|9194.18|9194.18|9194.39|9194.39|9193.65|9193.65|0
1655378120000|2022-06-16 11:15:20|9194.71|9194.71|9194.39|9194.39|9194.71|9194.71|9194.39|9194.39|0
1655378140000|2022-06-16 11:15:40|9193.74|9193.74|9192.22|9192.22|9193.74|9193.74|9192.22|9192.22|0
1655378150000|2022-06-16 11:15:50|9192.1|9192.1|9189.13|9189.13|9192.26|9192.26|9189.13|9189.13|0
1655378160000|2022-06-16 11:16:00|9189.91|9189.91|9191.47|9191.47|9191.47|9191.47|9189.91|9189.91|0
1655378190000|2022-06-16 11:16:30|9192.33|9192.33|9192.89|9192.89|9193.12|9193.12|9192.33|9192.33|0
1655378200000|2022-06-16 11:16:40|9192.52|9192.52|9192.52|9192.52|9192.52|9192.52|9192.52|9192.52|0
1655378220000|2022-06-16 11:17:00|9192.35|9192.35|9192.35|9192.35|9192.35|9192.35|9192.35|9192.35|0
1655378230000|2022-06-16 11:17:10|9194.37|9194.37|9194.37|9194.37|9194.37|9194.37|9194.37|9194.37|0
1655378250000|2022-06-16 11:17:30|9194.6|9194.6|9194.6|9194.6|9194.6|9194.6|9194.6|9194.6|0
1655378260000|2022-06-16 11:17:40|9194.37|9194.37|9194.37|9194.37|9194.37|9194.37|9194.37|9194.37|0
1655378270000|2022-06-16 11:17:50|9194.53|9194.53|9195.52|9195.52|9195.52|9195.52|9194.53|9194.53|0
1655378280000|2022-06-16 11:18:00|9195.74|9195.74|9195.74|9195.74|9195.74|9195.74|9195.74|9195.74|0
1655378300000|2022-06-16 11:18:20|9195.31|9195.31|9195.31|9195.31|9195.31|9195.31|9195.31|9195.31|0
1655378310000|2022-06-16 11:18:30|9195.15|9195.15|9195.37|9195.37|9195.37|9195.37|9195.15|9195.15|0
1655378330000|2022-06-16 11:18:50|9195.15|9195.15|9193.8|9193.8|9195.15|9195.15|9193.8|9193.8|0
1655378340000|2022-06-16 11:19:00|9194.24|9194.24|9194.43|9194.43|9194.43|9194.43|9194.24|9194.24|0
1655378370000|2022-06-16 11:19:30|9195.12|9195.12|9194.89|9194.89|9195.12|9195.12|9194.89|9194.89|0
1655378390000|2022-06-16 11:19:50|9194.43|9194.43|9194.43|9194.43|9194.43|9194.43|9194.43|9194.43|0
1655378410000|2022-06-16 11:20:10|9194.8|9194.8|9194.64|9194.64|9194.8|9194.8|9194.64|9194.64|0
1655378420000|2022-06-16 11:20:20|9194.41|9194.41|9194.41|9194.41|9194.41|9194.41|9194.41|9194.41|0
1655378430000|2022-06-16 11:20:30|9194.24|9194.24|9200.86|9200.86|9200.86|9200.86|9194.24|9194.24|0
1655378440000|2022-06-16 11:20:40|9200.65|9200.65|9200.06|9200.06|9200.65|9200.65|9199.63|9199.63|0
1655378460000|2022-06-16 11:21:00|9199.63|9199.63|9194.37|9194.37|9199.63|9199.63|9194.37|9194.37|0
1655378470000|2022-06-16 11:21:10|9194.15|9194.15|9192.45|9192.45|9194.15|9194.15|9192.45|9192.45|0
1655378480000|2022-06-16 11:21:20|9192.22|9192.22|9189.89|9189.89|9192.22|9192.22|9189.89|9189.89|0
1655378490000|2022-06-16 11:21:30|9190.11|9190.11|9189.89|9189.89|9190.11|9190.11|9189.89|9189.89|0
1655378500000|2022-06-16 11:21:40|9190.11|9190.11|9183.99|9183.99|9190.11|9190.11|9182.71|9182.71|0
1655378510000|2022-06-16 11:21:50|9183.8|9183.8|9183.63|9183.63|9183.8|9183.8|9183.63|9183.63|0
1655378520000|2022-06-16 11:22:00|9183.84|9183.84|9186.4|9186.4|9186.4|9186.4|9183.84|9183.84|0
1655378530000|2022-06-16 11:22:10|9186.61|9186.61|9187|9187|9187|9187|9186.61|9186.61|0
1655378540000|2022-06-16 11:22:20|9187.64|9187.64|9187.64|9187.64|9187.64|9187.64|9187.64|9187.64|0
1655378560000|2022-06-16 11:22:40|9187.16|9187.16|9187.16|9187.16|9187.16|9187.16|9187.16|9187.16|0
1655378570000|2022-06-16 11:22:50|9187.34|9187.34|9186.84|9186.84|9187.9|9187.9|9186.62|9186.62|0
1655378590000|2022-06-16 11:23:10|9185.56|9185.56|9185.78|9185.78|9185.78|9185.78|9185.35|9185.35|0
1655378600000|2022-06-16 11:23:20|9185.35|9185.35|9186.28|9186.28|9186.28|9186.28|9185.35|9185.35|0
1655378610000|2022-06-16 11:23:30|9186.53|9186.53|9186.53|9186.53|9186.53|9186.53|9186.53|9186.53|0
1655378620000|2022-06-16 11:23:40|9188.09|9188.09|9188.08|9188.08|9188.09|9188.09|9187.86|9187.86|0
1655378640000|2022-06-16 11:24:00|9188.4|9188.4|9188.63|9188.63|9188.63|9188.63|9188.4|9188.4|0
1655378650000|2022-06-16 11:24:10|9188.4|9188.4|9187.91|9187.91|9188.97|9188.97|9187.91|9187.91|0
1655378660000|2022-06-16 11:24:20|9188.27|9188.27|9188.64|9188.64|9188.64|9188.64|9188.27|9188.27|0
1655378670000|2022-06-16 11:24:30|9187.79|9187.79|9187.57|9187.57|9187.79|9187.79|9187.57|9187.57|0
1655378680000|2022-06-16 11:24:40|9187.36|9187.36|9187.36|9187.36|9187.36|9187.36|9187.36|9187.36|0
1655378690000|2022-06-16 11:24:50|9186.93|9186.93|9186.76|9186.76|9186.93|9186.93|9186.76|9186.76|0
1655378730000|2022-06-16 11:25:30|9186.9|9186.9|9186.03|9186.03|9186.9|9186.9|9186.03|9186.03|0
1655378740000|2022-06-16 11:25:40|9185.85|9185.85|9184.34|9184.34|9185.85|9185.85|9184.34|9184.34|0
1655378750000|2022-06-16 11:25:50|9183.99|9183.99|9185.19|9185.19|9185.19|9185.19|9183.99|9183.99|0
1655378760000|2022-06-16 11:26:00|9184.74|9184.74|9184.3|9184.3|9185.19|9185.19|9184.13|9184.13|0
1655378770000|2022-06-16 11:26:10|9183.88|9183.88|9183.85|9183.85|9183.88|9183.88|9183.45|9183.45|0
1655378780000|2022-06-16 11:26:20|9184.1|9184.1|9198.6|9198.6|9198.95|9198.95|9184.1|9184.1|0
1655378790000|2022-06-16 11:26:30|9197.96|9197.96|9197.44|9197.44|9197.96|9197.96|9197.44|9197.44|0
1655378800000|2022-06-16 11:26:40|9198.13|9198.13|9197.76|9197.76|9198.49|9198.49|9197.76|9197.76|0
1655378810000|2022-06-16 11:26:50|9197.34|9197.34|9197.1|9197.1|9197.55|9197.55|9197.1|9197.1|0
1655378820000|2022-06-16 11:27:00|9194.76|9194.76|9194.64|9194.64|9195.78|9195.78|9194.54|9194.54|0
1655378830000|2022-06-16 11:27:10|9194.85|9194.85|9195.94|9195.94|9195.94|9195.94|9194.85|9194.85|0
1655378840000|2022-06-16 11:27:20|9198.29|9198.29|9197.08|9197.08|9198.29|9198.29|9197.08|9197.08|0
1655378860000|2022-06-16 11:27:40|9197.23|9197.23|9197.46|9197.46|9197.46|9197.46|9197.23|9197.23|0
1655378870000|2022-06-16 11:27:50|9197.68|9197.68|9199.61|9199.61|9200.25|9200.25|9197.68|9197.68|0
1655378880000|2022-06-16 11:28:00|9200.49|9200.49|9198.66|9198.66|9200.49|9200.49|9198.66|9198.66|0
1655378890000|2022-06-16 11:28:10|9199.1|9199.1|9203.03|9203.03|9203.03|9203.03|9199.1|9199.1|0
1655378900000|2022-06-16 11:28:20|9199.96|9199.96|9199.92|9199.92|9200.1|9200.1|9199.88|9199.88|0
1655378910000|2022-06-16 11:28:30|9199.14|9199.14|9198.06|9198.06|9199.14|9199.14|9198.06|9198.06|0
1655378930000|2022-06-16 11:28:50|9198.29|9198.29|9197.16|9197.16|9198.29|9198.29|9196.71|9196.71|0
1655378940000|2022-06-16 11:29:00|9196.71|9196.71|9196.71|9196.71|9196.71|9196.71|9196.71|9196.71|0
1655378950000|2022-06-16 11:29:10|9196.29|9196.29|9194.66|9194.66|9196.29|9196.29|9194.66|9194.66|0
1655378960000|2022-06-16 11:29:20|9194.24|9194.24|9194.24|9194.24|9194.24|9194.24|9194.24|9194.24|0
1655379000000|2022-06-16 11:30:00|9194.73|9194.73|9195.8|9195.8|9195.8|9195.8|9194.73|9194.73|0
1655379010000|2022-06-16 11:30:10|9196.44|9196.44|9197.3|9197.3|9197.52|9197.52|9196.44|9196.44|0
1655379020000|2022-06-16 11:30:20|9196.94|9196.94|9196.94|9196.94|9196.94|9196.94|9196.94|9196.94|0
1655379030000|2022-06-16 11:30:30|9196.51|9196.51|9196.75|9196.75|9196.75|9196.75|9196.51|9196.51|0
1655379040000|2022-06-16 11:30:40|9197.53|9197.53|9196.58|9196.58|9197.53|9197.53|9196.58|9196.58|0
1655379050000|2022-06-16 11:30:50|9196.72|9196.72|9196.72|9196.72|9196.72|9196.72|9196.72|9196.72|0
1655379070000|2022-06-16 11:31:10|9196.43|9196.43|9196.18|9196.18|9196.43|9196.43|9196.08|9196.08|0
1655379080000|2022-06-16 11:31:20|9195.74|9195.74|9195.74|9195.74|9195.74|9195.74|9195.74|9195.74|0
1655379090000|2022-06-16 11:31:30|9195.5|9195.5|9195.71|9195.71|9195.71|9195.71|9195.5|9195.5|0
1655379100000|2022-06-16 11:31:40|9195.62|9195.62|9195.62|9195.62|9195.62|9195.62|9195.62|9195.62|0
1655379110000|2022-06-16 11:31:50|9195.41|9195.41|9198.45|9198.45|9198.45|9198.45|9195.32|9195.32|0
1655379130000|2022-06-16 11:32:10|9198.67|9198.67|9196.28|9196.28|9198.67|9198.67|9196.12|9196.12|0
1655379140000|2022-06-16 11:32:20|9195.84|9195.84|9194.67|9194.67|9195.84|9195.84|9194.58|9194.58|0
1655379150000|2022-06-16 11:32:30|9194.53|9194.53|9193.35|9193.35|9194.53|9194.53|9193.35|9193.35|0
1655379160000|2022-06-16 11:32:40|9193.81|9193.81|9193.81|9193.81|9193.81|9193.81|9193.81|9193.81|0
1655379170000|2022-06-16 11:32:50|9193.17|9193.17|9192.78|9192.78|9193.17|9193.17|9192.78|9192.78|0
1655379210000|2022-06-16 11:33:30|9191.47|9191.47|9191.47|9191.47|9191.47|9191.47|9191.47|9191.47|0
1655379220000|2022-06-16 11:33:40|9190.84|9190.84|9188.72|9188.72|9190.84|9190.84|9188.72|9188.72|0
1655379230000|2022-06-16 11:33:50|9188.29|9188.29|9188.13|9188.13|9188.29|9188.29|9188.13|9188.13|0
1655379240000|2022-06-16 11:34:00|9187.81|9187.81|9183.81|9183.81|9187.81|9187.81|9183.81|9183.81|0
1655379250000|2022-06-16 11:34:10|9182.82|9182.82|9181.58|9181.58|9182.82|9182.82|9181.58|9181.58|0
1655379270000|2022-06-16 11:34:30|9182.36|9182.36|9182.36|9182.36|9182.36|9182.36|9182.36|9182.36|0
1655379280000|2022-06-16 11:34:40|9182.29|9182.29|9182.29|9182.29|9182.29|9182.29|9182.29|9182.29|0
1655379290000|2022-06-16 11:34:50|9182.06|9182.06|9182.06|9182.06|9182.06|9182.06|9182.06|9182.06|0
1655379310000|2022-06-16 11:35:10|9181.57|9181.57|9182.43|9182.43|9182.43|9182.43|9181.57|9181.57|0
1655379320000|2022-06-16 11:35:20|9182.64|9182.64|9182.86|9182.86|9182.86|9182.86|9182.64|9182.64|0
1655379330000|2022-06-16 11:35:30|9183.03|9183.03|9183.19|9183.19|9183.19|9183.19|9183.03|9183.03|0
1655379350000|2022-06-16 11:35:50|9182.49|9182.49|9182.49|9182.49|9182.49|9182.49|9182.49|9182.49|0
1655379370000|2022-06-16 11:36:10|9182.71|9182.71|9182.71|9182.71|9182.71|9182.71|9182.71|9182.71|0
1655379380000|2022-06-16 11:36:20|9182.07|9182.07|9182.21|9182.21|9182.45|9182.45|9182.07|9182.07|0
1655379420000|2022-06-16 11:37:00|9181.97|9181.97|9181.97|9181.97|9181.97|9181.97|9181.97|9181.97|0
1655379430000|2022-06-16 11:37:10|9182.43|9182.43|9182.43|9182.43|9182.43|9182.43|9182.43|9182.43|0
1655379440000|2022-06-16 11:37:20|9182.85|9182.85|9183.18|9183.18|9183.18|9183.18|9182.4|9182.4|0
1655379450000|2022-06-16 11:37:30|9183.96|9183.96|9184.05|9184.05|9184.05|9184.05|9183.18|9183.18|0
1655379460000|2022-06-16 11:37:40|9184.29|9184.29|9184.51|9184.51|9184.51|9184.51|9184.29|9184.29|0
1655379470000|2022-06-16 11:37:50|9184.74|9184.74|9184.74|9184.74|9184.74|9184.74|9184.74|9184.74|0
1655379480000|2022-06-16 11:38:00|9184.99|9184.99|9184.99|9184.99|9184.99|9184.99|9184.99|9184.99|0
1655379490000|2022-06-16 11:38:10|9185.63|9185.63|9186.48|9186.48|9186.48|9186.48|9185.63|9185.63|0
1655379500000|2022-06-16 11:38:20|9186.05|9186.05|9186.05|9186.05|9186.05|9186.05|9186.05|9186.05|0
1655379510000|2022-06-16 11:38:30|9185.92|9185.92|9184.9|9184.9|9185.92|9185.92|9184.9|9184.9|0
1655379520000|2022-06-16 11:38:40|9185.05|9185.05|9184.53|9184.53|9185.05|9185.05|9184.53|9184.53|0
1655379530000|2022-06-16 11:38:50|9184.76|9184.76|9185.47|9185.47|9185.47|9185.47|9184.53|9184.53|0
1655379550000|2022-06-16 11:39:10|9185.83|9185.83|9186|9186|9186|9186|9185.83|9185.83|0
1655379560000|2022-06-16 11:39:20|9185.65|9185.65|9185.22|9185.22|9185.65|9185.65|9185.22|9185.22|0
1655379570000|2022-06-16 11:39:30|9185|9185|9185|9185|9185|9185|9185|9185|0
1655379580000|2022-06-16 11:39:40|9184.78|9184.78|9184.34|9184.34|9184.78|9184.78|9183.57|9183.57|0
1655379600000|2022-06-16 11:40:00|9183.92|9183.92|9183.39|9183.39|9183.92|9183.92|9183.39|9183.39|0
1655379610000|2022-06-16 11:40:10|9182.66|9182.66|9182.95|9182.95|9182.95|9182.95|9182.66|9182.66|0
1655379620000|2022-06-16 11:40:20|9182.73|9182.73|9183.05|9183.05|9183.05|9183.05|9182.73|9182.73|0
1655379630000|2022-06-16 11:40:30|9182.41|9182.41|9182.2|9182.2|9182.41|9182.41|9182.2|9182.2|0
1655379640000|2022-06-16 11:40:40|9182.02|9182.02|9181.95|9181.95|9182.18|9182.18|9181.95|9181.95|0
1655379650000|2022-06-16 11:40:50|9181.73|9181.73|9181.42|9181.42|9181.73|9181.73|9181.42|9181.42|0
1655379660000|2022-06-16 11:41:00|9180.11|9180.11|9179.71|9179.71|9180.11|9180.11|9179.71|9179.71|0
1655379670000|2022-06-16 11:41:10|9179.07|9179.07|9179.07|9179.07|9179.07|9179.07|9179.07|9179.07|0
1655379680000|2022-06-16 11:41:20|9178.81|9178.81|9178.81|9178.81|9178.81|9178.81|9178.81|9178.81|0
1655379710000|2022-06-16 11:41:50|9178.36|9178.36|9178.05|9178.05|9178.36|9178.36|9178.05|9178.05|0
1655379720000|2022-06-16 11:42:00|9177.84|9177.84|9177.84|9177.84|9177.84|9177.84|9177.84|9177.84|0
1655379730000|2022-06-16 11:42:10|9177.63|9177.63|9176.99|9176.99|9177.63|9177.63|9176.99|9176.99|0
1655379740000|2022-06-16 11:42:20|9176.21|9176.21|9175.46|9175.46|9176.21|9176.21|9175.46|9175.46|0
1655379750000|2022-06-16 11:42:30|9174.93|9174.93|9174.93|9174.93|9174.93|9174.93|9174.93|9174.93|0
1655379770000|2022-06-16 11:42:50|9174.49|9174.49|9173.55|9173.55|9174.49|9174.49|9173.11|9173.11|0
1655379780000|2022-06-16 11:43:00|9173.18|9173.18|9172.85|9172.85|9173.18|9173.18|9172.85|9172.85|0
1655379790000|2022-06-16 11:43:10|9172.48|9172.48|9172.38|9172.38|9172.48|9172.48|9172.38|9172.38|0
1655379800000|2022-06-16 11:43:20|9172.2|9172.2|9172.58|9172.58|9172.58|9172.58|9172.2|9172.2|0
1655379810000|2022-06-16 11:43:30|9172.8|9172.8|9172.09|9172.09|9172.8|9172.8|9172.09|9172.09|0
1655379820000|2022-06-16 11:43:40|9171.89|9171.89|9169.62|9169.62|9171.89|9171.89|9169.54|9169.54|0
1655379830000|2022-06-16 11:43:50|9170.06|9170.06|9169.26|9169.26|9170.06|9170.06|9169.26|9169.26|0
1655379840000|2022-06-16 11:44:00|9169.11|9169.11|9168.91|9168.91|9169.11|9169.11|9168.91|9168.91|0
1655379850000|2022-06-16 11:44:10|9168.81|9168.81|9165.22|9165.22|9168.81|9168.81|9165.22|9165.22|0
1655379860000|2022-06-16 11:44:20|9165.68|9165.68|9165.46|9165.46|9165.68|9165.68|9165.46|9165.46|0
1655379870000|2022-06-16 11:44:30|9165.18|9165.18|9165.82|9165.82|9165.82|9165.82|9165.18|9165.18|0
1655379880000|2022-06-16 11:44:40|9165.94|9165.94|9164.1|9164.1|9165.94|9165.94|9164.1|9164.1|0
1655379900000|2022-06-16 11:45:00|9163.92|9163.92|9163.33|9163.33|9163.92|9163.92|9163.33|9163.33|0
1655379910000|2022-06-16 11:45:10|9163.42|9163.42|9159.81|9159.81|9163.42|9163.42|9159.81|9159.81|0
1655379920000|2022-06-16 11:45:20|9159.66|9159.66|9157.62|9157.62|9159.66|9159.66|9157.62|9157.62|0
1655379930000|2022-06-16 11:45:30|9157.55|9157.55|9154.71|9154.71|9157.55|9157.55|9154.71|9154.71|0
1655379940000|2022-06-16 11:45:40|9153.4|9153.4|9152.01|9152.01|9153.4|9153.4|9152.01|9152.01|0
1655379960000|2022-06-16 11:46:00|9151.58|9151.58|9150.41|9150.41|9152.42|9152.42|9150.41|9150.41|0
1655379970000|2022-06-16 11:46:10|9150.19|9150.19|9150.19|9150.19|9150.19|9150.19|9150.19|9150.19|0
1655379980000|2022-06-16 11:46:20|9150.61|9150.61|9151.52|9151.52|9151.52|9151.52|9150.61|9150.61|0
1655379990000|2022-06-16 11:46:30|9150.82|9150.82|9151.78|9151.78|9151.78|9151.78|9150.82|9150.82|0
1655380000000|2022-06-16 11:46:40|9151.99|9151.99|9152.85|9152.85|9152.85|9152.85|9151.99|9151.99|0
1655380010000|2022-06-16 11:46:50|9152.52|9152.52|9150.96|9150.96|9152.52|9152.52|9150.96|9150.96|0
1655380020000|2022-06-16 11:47:00|9151.38|9151.38|9151.38|9151.38|9151.38|9151.38|9151.38|9151.38|0
1655380030000|2022-06-16 11:47:10|9150.6|9150.6|9150.7|9150.7|9150.7|9150.7|9150.22|9150.22|0
1655380040000|2022-06-16 11:47:20|9150.93|9150.93|9151.83|9151.83|9151.83|9151.83|9150.7|9150.7|0
1655380060000|2022-06-16 11:47:40|9150.77|9150.77|9150.77|9150.77|9150.77|9150.77|9150.77|9150.77|0
1655380070000|2022-06-16 11:47:50|9151.19|9151.19|9151.19|9151.19|9151.19|9151.19|9151.19|9151.19|0
1655380080000|2022-06-16 11:48:00|9149.89|9149.89|9148.6|9148.6|9149.89|9149.89|9148.6|9148.6|0
1655380110000|2022-06-16 11:48:30|9148.39|9148.39|9148.39|9148.39|9148.39|9148.39|9148.39|9148.39|0
1655380120000|2022-06-16 11:48:40|9148.11|9148.11|9147.89|9147.89|9148.11|9148.11|9147.89|9147.89|0
1655380130000|2022-06-16 11:48:50|9147.67|9147.67|9147.4|9147.4|9148.12|9148.12|9147.39|9147.39|0
1655380140000|2022-06-16 11:49:00|9147.18|9147.18|9146.26|9146.26|9147.18|9147.18|9146.26|9146.26|0
1655380150000|2022-06-16 11:49:10|9145.81|9145.81|9145.57|9145.57|9145.81|9145.81|9145.57|9145.57|0
1655380160000|2022-06-16 11:49:20|9145.36|9145.36|9146.23|9146.23|9146.23|9146.23|9145.36|9145.36|0
1655380170000|2022-06-16 11:49:30|9146.32|9146.32|9146.32|9146.32|9146.32|9146.32|9146.32|9146.32|0
1655380180000|2022-06-16 11:49:40|9145.7|9145.7|9141.98|9141.98|9145.7|9145.7|9141.98|9141.98|0
1655380190000|2022-06-16 11:49:50|9141.76|9141.76|9141.08|9141.08|9141.76|9141.76|9141.08|9141.08|0
1655380200000|2022-06-16 11:50:00|9140.92|9140.92|9139.16|9139.16|9140.92|9140.92|9139.16|9139.16|0
1655380210000|2022-06-16 11:50:10|9138.98|9138.98|9139.22|9139.22|9139.22|9139.22|9138.89|9138.89|0
1655380220000|2022-06-16 11:50:20|9138.69|9138.69|9136.42|9136.42|9138.69|9138.69|9136.42|9136.42|0
1655380230000|2022-06-16 11:50:30|9136.28|9136.28|9135.23|9135.23|9136.53|9136.53|9134.35|9134.35|0
1655380240000|2022-06-16 11:50:40|9135.41|9135.41|9135.63|9135.63|9135.63|9135.63|9135.41|9135.41|0
1655380250000|2022-06-16 11:50:50|9136.33|9136.33|9136.33|9136.33|9136.33|9136.33|9136.33|9136.33|0
1655380260000|2022-06-16 11:51:00|9136.21|9136.21|9136.76|9136.76|9136.76|9136.76|9135.91|9135.91|0
1655380270000|2022-06-16 11:51:10|9136.41|9136.41|9137.51|9137.51|9137.51|9137.51|9136.41|9136.41|0
1655380280000|2022-06-16 11:51:20|9137.72|9137.72|9140.93|9140.93|9140.93|9140.93|9137.72|9137.72|0
1655380310000|2022-06-16 11:51:50|9140.68|9140.68|9141.53|9141.53|9141.53|9141.53|9140.68|9140.68|0
1655380320000|2022-06-16 11:52:00|9141.75|9141.75|9142.52|9142.52|9142.52|9142.52|9141.75|9141.75|0
1655380330000|2022-06-16 11:52:10|9142.96|9142.96|9142.96|9142.96|9142.96|9142.96|9142.96|9142.96|0
1655380340000|2022-06-16 11:52:20|9142.75|9142.75|9142.75|9142.75|9142.75|9142.75|9142.75|9142.75|0
1655380360000|2022-06-16 11:52:40|9142.54|9142.54|9143.14|9143.14|9143.14|9143.14|9142.54|9142.54|0
1655380370000|2022-06-16 11:52:50|9143.52|9143.52|9143.29|9143.29|9143.52|9143.52|9143.29|9143.29|0
1655380390000|2022-06-16 11:53:10|9143.64|9143.64|9143.64|9143.64|9143.64|9143.64|9143.64|9143.64|0
1655380400000|2022-06-16 11:53:20|9142.98|9142.98|9142.98|9142.98|9142.98|9142.98|9142.98|9142.98|0
1655380410000|2022-06-16 11:53:30|9142.75|9142.75|9142.82|9142.82|9142.82|9142.82|9142.75|9142.75|0
1655380460000|2022-06-16 11:54:20|9142.66|9142.66|9142.66|9142.66|9142.66|9142.66|9142.66|9142.66|0
1655380480000|2022-06-16 11:54:40|9142.84|9142.84|9142.84|9142.84|9142.84|9142.84|9142.84|9142.84|0
1655380490000|2022-06-16 11:54:50|9142.49|9142.49|9142.42|9142.42|9142.49|9142.49|9142.42|9142.42|0
1655380500000|2022-06-16 11:55:00|9141.78|9141.78|9141.99|9141.99|9141.99|9141.99|9141.78|9141.78|0
1655380510000|2022-06-16 11:55:10|9142.42|9142.42|9142.84|9142.84|9142.84|9142.84|9142.42|9142.42|0
1655380520000|2022-06-16 11:55:20|9142.7|9142.7|9142.49|9142.49|9142.7|9142.7|9142.49|9142.49|0
1655380530000|2022-06-16 11:55:30|9141.8|9141.8|9141.8|9141.8|9141.8|9141.8|9141.8|9141.8|0
1655380540000|2022-06-16 11:55:40|9141.63|9141.63|9139.65|9139.65|9141.63|9141.63|9139.65|9139.65|0
1655380550000|2022-06-16 11:55:50|9139.87|9139.87|9139.21|9139.21|9139.87|9139.87|9139.09|9139.09|0
1655380560000|2022-06-16 11:56:00|9140.2|9140.2|9141.79|9141.79|9141.79|9141.79|9140.2|9140.2|0
1655380570000|2022-06-16 11:56:10|9141.58|9141.58|9141.25|9141.25|9141.58|9141.58|9141.25|9141.25|0
1655380590000|2022-06-16 11:56:30|9142.81|9142.81|9143.53|9143.53|9143.53|9143.53|9142.81|9142.81|0
1655380610000|2022-06-16 11:56:50|9143.35|9143.35|9143.43|9143.43|9143.43|9143.43|9143.35|9143.35|0
1655380620000|2022-06-16 11:57:00|9143.64|9143.64|9143.64|9143.64|9143.64|9143.64|9143.64|9143.64|0
1655380630000|2022-06-16 11:57:10|9144.32|9144.32|9145.2|9145.2|9145.2|9145.2|9144.32|9144.32|0
1655380640000|2022-06-16 11:57:20|9145.08|9145.08|9144.71|9144.71|9145.08|9145.08|9144.71|9144.71|0
1655380670000|2022-06-16 11:57:50|9145.17|9145.17|9145.17|9145.17|9145.17|9145.17|9145.17|9145.17|0
1655380680000|2022-06-16 11:58:00|9144.71|9144.71|9144.48|9144.48|9144.71|9144.71|9144.48|9144.48|0
1655380700000|2022-06-16 11:58:20|9144.92|9144.92|9144.92|9144.92|9144.92|9144.92|9144.92|9144.92|0
1655380710000|2022-06-16 11:58:30|9144.74|9144.74|9144.98|9144.98|9144.98|9144.98|9144.74|9144.74|0
1655380720000|2022-06-16 11:58:40|9145.31|9145.31|9147.1|9147.1|9147.1|9147.1|9145.31|9145.31|0
1655380730000|2022-06-16 11:58:50|9147.29|9147.29|9147.51|9147.51|9147.51|9147.51|9147.29|9147.29|0
1655380740000|2022-06-16 11:59:00|9146.87|9146.87|9146.65|9146.65|9146.87|9146.87|9146.65|9146.65|0
1655380750000|2022-06-16 11:59:10|9147.09|9147.09|9148.44|9148.44|9148.44|9148.44|9147.09|9147.09|0
1655380770000|2022-06-16 11:59:30|9148.51|9148.51|9148.51|9148.51|9148.51|9148.51|9148.51|9148.51|0
1655380800000|2022-06-16 12:00:00|9148.96|9148.96|9148.82|9148.82|9148.96|9148.96|9148.82|9148.82|0
1655380810000|2022-06-16 12:00:10|9149.22|9149.22|9149.22|9149.22|9149.22|9149.22|9149.22|9149.22|0
1655380820000|2022-06-16 12:00:20|9149.31|9149.31|9149.31|9149.31|9149.31|9149.31|9149.31|9149.31|0
1655380830000|2022-06-16 12:00:30|9149.38|9149.38|9149.45|9149.45|9149.45|9149.45|9149.38|9149.38|0
1655380840000|2022-06-16 12:00:40|9149.89|9149.89|9150.97|9150.97|9150.97|9150.97|9149.89|9149.89|0
1655380850000|2022-06-16 12:00:50|9151.17|9151.17|9151.4|9151.4|9151.4|9151.4|9151.17|9151.17|0
1655380860000|2022-06-16 12:01:00|9151.72|9151.72|9155.07|9155.07|9155.07|9155.07|9151.72|9151.72|0
1655380870000|2022-06-16 12:01:10|9155.43|9155.43|9158.58|9158.58|9158.94|9158.94|9155.43|9155.43|0
1655380880000|2022-06-16 12:01:20|9158.65|9158.65|9158.65|9158.65|9158.65|9158.65|9158.65|9158.65|0
1655380900000|2022-06-16 12:01:40|9159.04|9159.04|9159.04|9159.04|9159.04|9159.04|9159.04|9159.04|0
1655380910000|2022-06-16 12:01:50|9159.32|9159.32|9159.55|9159.55|9159.55|9159.55|9159.32|9159.32|0
1655380920000|2022-06-16 12:02:00|9160.54|9160.54|9160.54|9160.54|9160.54|9160.54|9160.54|9160.54|0
1655380930000|2022-06-16 12:02:10|9160.76|9160.76|9160.76|9160.76|9160.76|9160.76|9160.76|9160.76|0
1655380940000|2022-06-16 12:02:20|9160.83|9160.83|9160.83|9160.83|9160.83|9160.83|9160.83|9160.83|0
1655380950000|2022-06-16 12:02:30|9162.39|9162.39|9162.61|9162.61|9162.61|9162.61|9162.39|9162.39|0
1655380960000|2022-06-16 12:02:40|9162.86|9162.86|9168.59|9168.59|9168.59|9168.59|9162.86|9162.86|0
1655380970000|2022-06-16 12:02:50|9169.03|9169.03|9169.15|9169.15|9169.15|9169.15|9168.48|9168.48|0
1655380980000|2022-06-16 12:03:00|9169.59|9169.59|9170.05|9170.05|9170.05|9170.05|9169.59|9169.59|0
1655380990000|2022-06-16 12:03:10|9170.26|9170.26|9170.26|9170.26|9170.26|9170.26|9170.26|9170.26|0
1655381010000|2022-06-16 12:03:30|9170.76|9170.76|9171.06|9171.06|9171.06|9171.06|9170.76|9170.76|0
1655381030000|2022-06-16 12:03:50|9171.51|9171.51|9171.51|9171.51|9171.51|9171.51|9171.51|9171.51|0
1655381040000|2022-06-16 12:04:00|9171.95|9171.95|9172.82|9172.82|9172.82|9172.82|9171.95|9171.95|0
1655381070000|2022-06-16 12:04:30|9173.19|9173.19|9173.19|9173.19|9173.19|9173.19|9173.19|9173.19|0
1655381090000|2022-06-16 12:04:50|9173.61|9173.61|9173.61|9173.61|9173.61|9173.61|9173.61|9173.61|0
1655381100000|2022-06-16 12:05:00|9173.83|9173.83|9173.83|9173.83|9173.83|9173.83|9173.83|9173.83|0
1655381140000|2022-06-16 12:05:40|9174.36|9174.36|9174.36|9174.36|9174.36|9174.36|9174.36|9174.36|0
1655381150000|2022-06-16 12:05:50|9173.48|9173.48|9173.55|9173.55|9173.55|9173.55|9173.48|9173.48|0
1655381160000|2022-06-16 12:06:00|9174.01|9174.01|9174.01|9174.01|9174.01|9174.01|9174.01|9174.01|0
1655381170000|2022-06-16 12:06:10|9177.13|9177.13|9177.13|9177.13|9177.13|9177.13|9177.13|9177.13|0
1655381180000|2022-06-16 12:06:20|9177.26|9177.26|9177.26|9177.26|9177.26|9177.26|9177.26|9177.26|0
1655381190000|2022-06-16 12:06:30|9177.5|9177.5|9178.39|9178.39|9178.39|9178.39|9177.5|9177.5|0
1655381200000|2022-06-16 12:06:40|9178.23|9178.23|9178.23|9178.23|9178.23|9178.23|9178.23|9178.23|0
1655381220000|2022-06-16 12:07:00|9178.65|9178.65|9179.76|9179.76|9179.76|9179.76|9178.65|9178.65|0
1655381230000|2022-06-16 12:07:10|9180.01|9180.01|9181.08|9181.08|9181.08|9181.08|9180.01|9180.01|0
1655381240000|2022-06-16 12:07:20|9180.71|9180.71|9180.71|9180.71|9180.71|9180.71|9180.71|9180.71|0
1655381250000|2022-06-16 12:07:30|9180.97|9180.97|9180.75|9180.75|9180.97|9180.97|9180.75|9180.75|0
1655381260000|2022-06-16 12:07:40|9181.11|9181.11|9181.11|9181.11|9181.11|9181.11|9181.11|9181.11|0
1655381270000|2022-06-16 12:07:50|9181.18|9181.18|9181.18|9181.18|9181.18|9181.18|9181.18|9181.18|0
1655381280000|2022-06-16 12:08:00|9181.4|9181.4|9181.4|9181.4|9181.4|9181.4|9181.4|9181.4|0
1655381290000|2022-06-16 12:08:10|9181.3|9181.3|9182.81|9182.81|9183.24|9183.24|9181.3|9181.3|0
1655381300000|2022-06-16 12:08:20|9182.88|9182.88|9182.95|9182.95|9182.95|9182.95|9182.88|9182.88|0
1655381320000|2022-06-16 12:08:40|9183.18|9183.18|9184.15|9184.15|9184.15|9184.15|9183.18|9183.18|0
1655381330000|2022-06-16 12:08:50|9185.04|9185.04|9184.6|9184.6|9185.54|9185.54|9184.6|9184.6|0
1655381350000|2022-06-16 12:09:10|9183.82|9183.82|9183.82|9183.82|9183.82|9183.82|9183.82|9183.82|0
1655381360000|2022-06-16 12:09:20|9184.26|9184.26|9184.26|9184.26|9184.26|9184.26|9184.26|9184.26|0
1655381370000|2022-06-16 12:09:30|9184.62|9184.62|9184.4|9184.4|9184.62|9184.62|9184.4|9184.4|0
1655381380000|2022-06-16 12:09:40|9184.63|9184.63|9184.63|9184.63|9184.63|9184.63|9184.63|9184.63|0
1655381390000|2022-06-16 12:09:50|9184.72|9184.72|9185.19|9185.19|9185.19|9185.19|9184.72|9184.72|0
1655381400000|2022-06-16 12:10:00|9185.59|9185.59|9185.81|9185.81|9185.81|9185.81|9185.59|9185.59|0
1655381410000|2022-06-16 12:10:10|9186.44|9186.44|9186.44|9186.44|9186.44|9186.44|9186.44|9186.44|0
1655381420000|2022-06-16 12:10:20|9186.76|9186.76|9186.76|9186.76|9186.76|9186.76|9186.76|9186.76|0
1655381440000|2022-06-16 12:10:40|9186.83|9186.83|9186.83|9186.83|9186.83|9186.83|9186.83|9186.83|0
1655381450000|2022-06-16 12:10:50|9186.6|9186.6|9186.6|9186.6|9186.6|9186.6|9186.6|9186.6|0
1655381460000|2022-06-16 12:11:00|9186.97|9186.97|9188.45|9188.45|9188.45|9188.45|9186.97|9186.97|0
1655381470000|2022-06-16 12:11:10|9188.63|9188.63|9188.41|9188.41|9188.63|9188.63|9188.41|9188.41|0
1655381480000|2022-06-16 12:11:20|9189.28|9189.28|9189.28|9189.28|9189.28|9189.28|9189.28|9189.28|0
1655381490000|2022-06-16 12:11:30|9189.49|9189.49|9189.64|9189.64|9189.64|9189.64|9189.49|9189.49|0
1655381510000|2022-06-16 12:11:50|9190.08|9190.08|9190.58|9190.58|9190.58|9190.58|9190.08|9190.08|0
1655381520000|2022-06-16 12:12:00|9190.65|9190.65|9190.73|9190.73|9190.73|9190.73|9190.65|9190.65|0
1655381530000|2022-06-16 12:12:10|9190.87|9190.87|9190|9190|9190.87|9190.87|9190|9190|0
1655381550000|2022-06-16 12:12:30|9191.46|9191.46|9191.27|9191.27|9191.81|9191.81|9191.27|9191.27|0
1655381560000|2022-06-16 12:12:40|9191.03|9191.03|9191.03|9191.03|9191.03|9191.03|9191.03|9191.03|0
1655381570000|2022-06-16 12:12:50|9190.8|9190.8|9190.97|9190.97|9191.19|9191.19|9189.91|9189.91|0
1655381580000|2022-06-16 12:13:00|9190.75|9190.75|9191.38|9191.38|9191.6|9191.6|9190.75|9190.75|0
1655381590000|2022-06-16 12:13:10|9191.5|9191.5|9191.63|9191.63|9191.63|9191.63|9191.5|9191.5|0
1655381620000|2022-06-16 12:13:40|9191.41|9191.41|9191.41|9191.41|9191.41|9191.41|9191.41|9191.41|0
1655381640000|2022-06-16 12:14:00|9191.63|9191.63|9191.63|9191.63|9191.63|9191.63|9191.63|9191.63|0
1655381650000|2022-06-16 12:14:10|9191.42|9191.42|9190.64|9190.64|9191.42|9191.42|9190.64|9190.64|0
1655381660000|2022-06-16 12:14:20|9190.42|9190.42|9190.54|9190.54|9191.21|9191.21|9190.42|9190.42|0
1655381670000|2022-06-16 12:14:30|9190.05|9190.05|9190.05|9190.05|9190.05|9190.05|9190.05|9190.05|0
1655381690000|2022-06-16 12:14:50|9189.62|9189.62|9189.95|9189.95|9190.4|9190.4|9189.62|9189.62|0
1655381710000|2022-06-16 12:15:10|9190.11|9190.11|9190.11|9190.11|9190.11|9190.11|9190.11|9190.11|0
1655381740000|2022-06-16 12:15:40|9190.32|9190.32|9190.32|9190.32|9190.32|9190.32|9190.32|9190.32|0
1655381750000|2022-06-16 12:15:50|9190.14|9190.14|9189.88|9189.88|9190.32|9190.32|9189.88|9189.88|0
1655381770000|2022-06-16 12:16:10|9190.01|9190.01|9190.01|9190.01|9190.01|9190.01|9190.01|9190.01|0
1655381780000|2022-06-16 12:16:20|9189.55|9189.55|9189.55|9189.55|9189.55|9189.55|9189.55|9189.55|0
1655381800000|2022-06-16 12:16:40|9189.75|9189.75|9189.75|9189.75|9189.75|9189.75|9189.75|9189.75|0
1655381820000|2022-06-16 12:17:00|9188.97|9188.97|9188.19|9188.19|9188.97|9188.97|9188.19|9188.19|0
1655381830000|2022-06-16 12:17:10|9187.96|9187.96|9186.59|9186.59|9187.96|9187.96|9186.59|9186.59|0
1655381840000|2022-06-16 12:17:20|9186.83|9186.83|9189.11|9189.11|9189.11|9189.11|9186.76|9186.76|0
1655381850000|2022-06-16 12:17:30|9188.93|9188.93|9189.71|9189.71|9189.71|9189.71|9188.93|9188.93|0
1655381870000|2022-06-16 12:17:50|9188.15|9188.15|9187.13|9187.13|9188.15|9188.15|9187.13|9187.13|0
1655381880000|2022-06-16 12:18:00|9186.7|9186.7|9186.14|9186.14|9186.7|9186.7|9186.14|9186.14|0
1655381890000|2022-06-16 12:18:10|9184.46|9184.46|9184.46|9184.46|9184.46|9184.46|9184.46|9184.46|0
1655381900000|2022-06-16 12:18:20|9183.93|9183.93|9184.41|9184.41|9184.48|9184.48|9183.86|9183.86|0
1655381910000|2022-06-16 12:18:30|9184.86|9184.86|9184.86|9184.86|9184.86|9184.86|9184.86|9184.86|0
1655381920000|2022-06-16 12:18:40|9184.63|9184.63|9184.19|9184.19|9184.63|9184.63|9184.19|9184.19|0
1655381930000|2022-06-16 12:18:50|9183.8|9183.8|9184.06|9184.06|9184.06|9184.06|9183.8|9183.8|0
1655381950000|2022-06-16 12:19:10|9184.59|9184.59|9184.59|9184.59|9184.59|9184.59|9184.59|9184.59|0
1655381960000|2022-06-16 12:19:20|9184.93|9184.93|9184.76|9184.76|9184.93|9184.93|9184.76|9184.76|0
1655381970000|2022-06-16 12:19:30|9184.88|9184.88|9185.31|9185.31|9185.31|9185.31|9184.88|9184.88|0
1655381980000|2022-06-16 12:19:40|9184.62|9184.62|9184.39|9184.39|9184.62|9184.62|9184.39|9184.39|0
1655381990000|2022-06-16 12:19:50|9184.81|9184.81|9182.57|9182.57|9184.81|9184.81|9182.04|9182.04|0
1655382000000|2022-06-16 12:20:00|9182.78|9182.78|9182.57|9182.57|9182.78|9182.78|9182.57|9182.57|0
1655382010000|2022-06-16 12:20:10|9182.78|9182.78|9184.36|9184.36|9185.14|9185.14|9182.78|9182.78|0
1655382020000|2022-06-16 12:20:20|9184.58|9184.58|9185.69|9185.69|9185.69|9185.69|9184.58|9184.58|0
1655382040000|2022-06-16 12:20:40|9187.25|9187.25|9187.25|9187.25|9187.25|9187.25|9187.25|9187.25|0
1655382050000|2022-06-16 12:20:50|9187.43|9187.43|9187.43|9187.43|9187.43|9187.43|9187.43|9187.43|0
1655382060000|2022-06-16 12:21:00|9188.11|9188.11|9187.78|9187.78|9188.11|9188.11|9187.66|9187.66|0
1655382080000|2022-06-16 12:21:20|9187.88|9187.88|9187.88|9187.88|9187.88|9187.88|9187.88|9187.88|0
1655382090000|2022-06-16 12:21:30|9188.06|9188.06|9188.16|9188.16|9188.16|9188.16|9188.06|9188.06|0
1655382120000|2022-06-16 12:22:00|9187.94|9187.94|9189.51|9189.51|9189.51|9189.51|9187.94|9187.94|0
1655382130000|2022-06-16 12:22:10|9190.65|9190.65|9190.86|9190.86|9190.86|9190.86|9189.96|9189.96|0
1655382140000|2022-06-16 12:22:20|9191.04|9191.04|9192.93|9192.93|9192.93|9192.93|9191.04|9191.04|0
1655382150000|2022-06-16 12:22:30|9192.15|9192.15|9192.33|9192.33|9192.93|9192.93|9192.15|9192.15|0
1655382160000|2022-06-16 12:22:40|9192.48|9192.48|9191.98|9191.98|9192.84|9192.84|9191.98|9191.98|0
1655382170000|2022-06-16 12:22:50|9191.86|9191.86|9191.86|9191.86|9191.86|9191.86|9191.86|9191.86|0
1655382180000|2022-06-16 12:23:00|9191.73|9191.73|9191.73|9191.73|9191.73|9191.73|9191.73|9191.73|0
1655382210000|2022-06-16 12:23:30|9192.23|9192.23|9191.8|9191.8|9192.23|9192.23|9191.8|9191.8|0
1655382230000|2022-06-16 12:23:50|9192.44|9192.44|9192.44|9192.44|9192.44|9192.44|9192.44|9192.44|0
1655382240000|2022-06-16 12:24:00|9192.57|9192.57|9192.84|9192.84|9192.84|9192.84|9192.57|9192.57|0
1655382250000|2022-06-16 12:24:10|9192.18|9192.18|9192.18|9192.18|9192.18|9192.18|9192.18|9192.18|0
1655382270000|2022-06-16 12:24:30|9192.96|9192.96|9191.96|9191.96|9192.96|9192.96|9191.96|9191.96|0
1655382280000|2022-06-16 12:24:40|9192.18|9192.18|9192.47|9192.47|9192.47|9192.47|9192.18|9192.18|0
1655382300000|2022-06-16 12:25:00|9191.94|9191.94|9191.71|9191.71|9191.96|9191.96|9191.71|9191.71|0
1655382310000|2022-06-16 12:25:10|9191.04|9191.04|9191.16|9191.16|9191.16|9191.16|9191.04|9191.04|0
1655382320000|2022-06-16 12:25:20|9190.73|9190.73|9191.24|9191.24|9191.24|9191.24|9190.56|9190.56|0
1655382330000|2022-06-16 12:25:30|9190.91|9190.91|9190.8|9190.8|9190.91|9190.91|9190.58|9190.58|0
1655382340000|2022-06-16 12:25:40|9191.03|9191.03|9191.03|9191.03|9191.03|9191.03|9191.03|9191.03|0
1655382360000|2022-06-16 12:26:00|9190.8|9190.8|9190.8|9190.8|9190.8|9190.8|9190.8|9190.8|0
1655382390000|2022-06-16 12:26:30|9190.16|9190.16|9190.03|9190.03|9190.16|9190.16|9190.03|9190.03|0
1655382400000|2022-06-16 12:26:40|9189.9|9189.9|9189.92|9189.92|9189.92|9189.92|9189.46|9189.46|0
1655382420000|2022-06-16 12:27:00|9189.48|9189.48|9186.18|9186.18|9189.48|9189.48|9186.18|9186.18|0
1655382430000|2022-06-16 12:27:10|9186.02|9186.02|9186.02|9186.02|9186.02|9186.02|9186.02|9186.02|0
1655382440000|2022-06-16 12:27:20|9185.62|9185.62|9185.62|9185.62|9185.62|9185.62|9185.62|9185.62|0
1655382450000|2022-06-16 12:27:30|9185.39|9185.39|9185.27|9185.27|9185.39|9185.39|9185.27|9185.27|0
1655382460000|2022-06-16 12:27:40|9184.9|9184.9|9184.9|9184.9|9184.9|9184.9|9184.9|9184.9|0
1655382470000|2022-06-16 12:27:50|9185.27|9185.27|9185.27|9185.27|9185.27|9185.27|9185.27|9185.27|0
1655382500000|2022-06-16 12:28:20|9186.05|9186.05|9185.53|9185.53|9186.05|9186.05|9185.27|9185.27|0
1655382510000|2022-06-16 12:28:30|9185.67|9185.67|9185.53|9185.53|9185.67|9185.67|9185.53|9185.53|0
1655382540000|2022-06-16 12:29:00|9185.16|9185.16|9185.16|9185.16|9185.16|9185.16|9185.16|9185.16|0
1655382550000|2022-06-16 12:29:10|9184.93|9184.93|9182.7|9182.7|9184.93|9184.93|9182.7|9182.7|0
1655382560000|2022-06-16 12:29:20|9182.49|9182.49|9178.23|9178.23|9182.49|9182.49|9178.23|9178.23|0
1655382570000|2022-06-16 12:29:30|9178.03|9178.03|9178.03|9178.03|9178.03|9178.03|9178.03|9178.03|0
1655382580000|2022-06-16 12:29:40|9177.83|9177.83|9177.89|9177.89|9177.89|9177.89|9177.83|9177.83|0
1655382590000|2022-06-16 12:29:50|9177.66|9177.66|9177.43|9177.43|9177.66|9177.66|9177.21|9177.21|0
1655382600000|2022-06-16 12:30:00|9177.76|9177.76|9173.52|9173.52|9177.76|9177.76|9173.52|9173.52|0
1655382610000|2022-06-16 12:30:10|9173.38|9173.38|9178.27|9178.27|9179.84|9179.84|9173.38|9173.38|0
1655382620000|2022-06-16 12:30:20|9178.36|9178.36|9178.36|9178.36|9178.36|9178.36|9178.36|9178.36|0
1655382630000|2022-06-16 12:30:30|9178.27|9178.27|9177.28|9177.28|9178.27|9178.27|9177.28|9177.28|0
1655382640000|2022-06-16 12:30:40|9176.44|9176.44|9176.46|9176.46|9176.46|9176.46|9176.44|9176.44|0
1655382660000|2022-06-16 12:31:00|9176.39|9176.39|9176.56|9176.56|9176.56|9176.56|9176.39|9176.39|0
1655382670000|2022-06-16 12:31:10|9176.74|9176.74|9177.06|9177.06|9177.06|9177.06|9176.74|9176.74|0
1655382680000|2022-06-16 12:31:20|9177.34|9177.34|9177.34|9177.34|9177.34|9177.34|9177.34|9177.34|0
1655382690000|2022-06-16 12:31:30|9178.71|9178.71|9180.27|9180.27|9180.27|9180.27|9178.71|9178.71|0
1655382700000|2022-06-16 12:31:40|9181.05|9181.05|9180.96|9180.96|9181.05|9181.05|9180.96|9180.96|0
1655382710000|2022-06-16 12:31:50|9180.52|9180.52|9180.52|9180.52|9180.52|9180.52|9180.52|9180.52|0
1655382720000|2022-06-16 12:32:00|9180.3|9180.3|9179.24|9179.24|9180.52|9180.52|9179.24|9179.24|0
1655382730000|2022-06-16 12:32:10|9179.69|9179.69|9179.69|9179.69|9179.69|9179.69|9179.69|9179.69|0
1655382740000|2022-06-16 12:32:20|9180.54|9180.54|9182.35|9182.35|9182.35|9182.35|9180.54|9180.54|0
1655382750000|2022-06-16 12:32:30|9182.12|9182.12|9182.45|9182.45|9182.45|9182.45|9182.12|9182.12|0
1655382760000|2022-06-16 12:32:40|9182.54|9182.54|9182.54|9182.54|9182.54|9182.54|9182.54|9182.54|0
1655382800000|2022-06-16 12:33:20|9181.26|9181.26|9179.97|9179.97|9181.26|9181.26|9179.97|9179.97|0
1655382810000|2022-06-16 12:33:30|9180.18|9180.18|9181.71|9181.71|9181.71|9181.71|9180.18|9180.18|0
1655382850000|2022-06-16 12:34:10|9181.92|9181.92|9181.92|9181.92|9181.92|9181.92|9181.92|9181.92|0
1655382860000|2022-06-16 12:34:20|9181.69|9181.69|9181.27|9181.27|9181.69|9181.69|9181.27|9181.27|0
1655382870000|2022-06-16 12:34:30|9180.27|9180.27|9180.27|9180.27|9180.27|9180.27|9180.27|9180.27|0
1655382880000|2022-06-16 12:34:40|9180.73|9180.73|9180.94|9180.94|9180.94|9180.94|9180.73|9180.73|0
1655382890000|2022-06-16 12:34:50|9180.69|9180.69|9180.16|9180.16|9180.69|9180.69|9180.16|9180.16|0
1655382900000|2022-06-16 12:35:00|9179.8|9179.8|9174.32|9174.32|9179.8|9179.8|9174.02|9174.02|0
1655382910000|2022-06-16 12:35:10|9174|9174|9174.94|9174.94|9174.94|9174.94|9174|9174|0
1655382920000|2022-06-16 12:35:20|9174.51|9174.51|9173.97|9173.97|9175.4|9175.4|9173.32|9173.32|0
1655382930000|2022-06-16 12:35:30|9174.37|9174.37|9174.82|9174.82|9174.82|9174.82|9174.37|9174.37|0
1655382940000|2022-06-16 12:35:40|9175.04|9175.04|9178.62|9178.62|9178.62|9178.62|9175.04|9175.04|0
1655382950000|2022-06-16 12:35:50|9178.69|9178.69|9178.69|9178.69|9178.69|9178.69|9178.69|9178.69|0
1655382960000|2022-06-16 12:36:00|9179.12|9179.12|9178.9|9178.9|9179.12|9179.12|9178.9|9178.9|0
1655382970000|2022-06-16 12:36:10|9177.89|9177.89|9177.89|9177.89|9177.89|9177.89|9177.89|9177.89|0
1655382980000|2022-06-16 12:36:20|9178.1|9178.1|9178.13|9178.13|9178.13|9178.13|9177.67|9177.67|0
1655382990000|2022-06-16 12:36:30|9178.48|9178.48|9182.21|9182.21|9182.21|9182.21|9178.48|9178.48|0
1655383000000|2022-06-16 12:36:40|9182.08|9182.08|9182.08|9182.08|9182.08|9182.08|9182.08|9182.08|0
1655383020000|2022-06-16 12:37:00|9182.51|9182.51|9183.1|9183.1|9183.97|9183.97|9182.09|9182.09|0
1655383030000|2022-06-16 12:37:10|9182.87|9182.87|9182.79|9182.79|9182.87|9182.87|9182.79|9182.79|0
1655383050000|2022-06-16 12:37:30|9183.02|9183.02|9182.67|9182.67|9183.19|9183.19|9182.67|9182.67|0
1655383060000|2022-06-16 12:37:40|9182.9|9182.9|9186.36|9186.36|9186.36|9186.36|9182.9|9182.9|0
1655383080000|2022-06-16 12:38:00|9186.79|9186.79|9186.79|9186.79|9186.79|9186.79|9186.79|9186.79|0
1655383090000|2022-06-16 12:38:10|9187.24|9187.24|9187.24|9187.24|9187.24|9187.24|9187.24|9187.24|0
1655383130000|2022-06-16 12:38:50|9187.45|9187.45|9186.89|9186.89|9187.45|9187.45|9186.89|9186.89|0
1655383140000|2022-06-16 12:39:00|9187.07|9187.07|9187.07|9187.07|9187.07|9187.07|9187.07|9187.07|0
1655383160000|2022-06-16 12:39:20|9186.29|9186.29|9185.22|9185.22|9186.29|9186.29|9185.22|9185.22|0
1655383170000|2022-06-16 12:39:30|9186.09|9186.09|9186.09|9186.09|9186.09|9186.09|9186.09|9186.09|0
1655383180000|2022-06-16 12:39:40|9186.52|9186.52|9186.52|9186.52|9186.52|9186.52|9186.52|9186.52|0
1655383200000|2022-06-16 12:40:00|9186.85|9186.85|9186.85|9186.85|9186.85|9186.85|9186.85|9186.85|0
1655383210000|2022-06-16 12:40:10|9187.52|9187.52|9187.52|9187.52|9187.52|9187.52|9187.52|9187.52|0
1655383240000|2022-06-16 12:40:40|9187.31|9187.31|9187.31|9187.31|9187.31|9187.31|9187.31|9187.31|0
1655383260000|2022-06-16 12:41:00|9187.71|9187.71|9187.58|9187.58|9187.78|9187.78|9187.58|9187.58|0
1655383290000|2022-06-16 12:41:30|9187.8|9187.8|9187.8|9187.8|9187.8|9187.8|9187.8|9187.8|0
1655383300000|2022-06-16 12:41:40|9188.02|9188.02|9188.02|9188.02|9188.02|9188.02|9188.02|9188.02|0
1655383310000|2022-06-16 12:41:50|9188.19|9188.19|9188.58|9188.58|9188.58|9188.58|9188.19|9188.19|0
1655383320000|2022-06-16 12:42:00|9189.04|9189.04|9189.04|9189.04|9189.04|9189.04|9189.04|9189.04|0
1655383330000|2022-06-16 12:42:10|9188.81|9188.81|9187.57|9187.57|9188.81|9188.81|9187.57|9187.57|0
1655383340000|2022-06-16 12:42:20|9187.82|9187.82|9187.82|9187.82|9187.82|9187.82|9187.82|9187.82|0
1655383350000|2022-06-16 12:42:30|9187.7|9187.7|9187.7|9187.7|9187.7|9187.7|9187.7|9187.7|0
1655383380000|2022-06-16 12:43:00|9187.26|9187.26|9187.47|9187.47|9187.82|9187.82|9187.26|9187.26|0
1655383400000|2022-06-16 12:43:20|9187.68|9187.68|9185.58|9185.58|9187.68|9187.68|9185.58|9185.58|0
1655383410000|2022-06-16 12:43:30|9185.81|9185.81|9186.36|9186.36|9186.36|9186.36|9185.58|9185.58|0
1655383440000|2022-06-16 12:44:00|9186.8|9186.8|9186.8|9186.8|9186.8|9186.8|9186.8|9186.8|0
1655383450000|2022-06-16 12:44:10|9186.37|9186.37|9185.41|9185.41|9186.37|9186.37|9185.41|9185.41|0
1655383470000|2022-06-16 12:44:30|9184.56|9184.56|9184.6|9184.6|9184.6|9184.6|9184.48|9184.48|0
1655383480000|2022-06-16 12:44:40|9184.85|9184.85|9184.85|9184.85|9184.85|9184.85|9184.85|9184.85|0
1655383490000|2022-06-16 12:44:50|9184.71|9184.71|9185.45|9185.45|9185.45|9185.45|9184.71|9184.71|0
1655383500000|2022-06-16 12:45:00|9185.22|9185.22|9184.95|9184.95|9185.22|9185.22|9184.95|9184.95|0
1655383510000|2022-06-16 12:45:10|9185.15|9185.15|9185.51|9185.51|9185.51|9185.51|9185.15|9185.15|0
1655383520000|2022-06-16 12:45:20|9185.3|9185.3|9185.3|9185.3|9185.3|9185.3|9185.3|9185.3|0
1655383530000|2022-06-16 12:45:30|9185.51|9185.51|9182.91|9182.91|9185.51|9185.51|9182.91|9182.91|0
1655383550000|2022-06-16 12:45:50|9183.56|9183.56|9183.77|9183.77|9183.77|9183.77|9183.56|9183.56|0
1655383560000|2022-06-16 12:46:00|9183.65|9183.65|9183.65|9183.65|9183.65|9183.65|9183.65|9183.65|0
1655383570000|2022-06-16 12:46:10|9183.83|9183.83|9183.68|9183.68|9183.83|9183.83|9183.68|9183.68|0
1655383590000|2022-06-16 12:46:30|9183.49|9183.49|9183.49|9183.49|9183.49|9183.49|9183.49|9183.49|0
1655383600000|2022-06-16 12:46:40|9182.63|9182.63|9182.4|9182.4|9182.63|9182.63|9182.4|9182.4|0
1655383610000|2022-06-16 12:46:50|9181.97|9181.97|9181.81|9181.81|9181.97|9181.97|9181.81|9181.81|0
1655383620000|2022-06-16 12:47:00|9181.97|9181.97|9181.84|9181.84|9182.05|9182.05|9181.84|9181.84|0
1655383630000|2022-06-16 12:47:10|9181.45|9181.45|9180.69|9180.69|9181.45|9181.45|9180.19|9180.19|0
1655383640000|2022-06-16 12:47:20|9180.46|9180.46|9179.45|9179.45|9180.69|9180.69|9179.45|9179.45|0
1655383660000|2022-06-16 12:47:40|9179.26|9179.26|9178.48|9178.48|9179.26|9179.26|9178.48|9178.48|0
1655383690000|2022-06-16 12:48:10|9177.7|9177.7|9177.7|9177.7|9177.7|9177.7|9177.7|9177.7|0
1655383720000|2022-06-16 12:48:40|9177.27|9177.27|9177.27|9177.27|9177.27|9177.27|9177.27|9177.27|0
1655383740000|2022-06-16 12:49:00|9176.74|9176.74|9176.18|9176.18|9176.74|9176.74|9176.18|9176.18|0
1655383750000|2022-06-16 12:49:10|9176.06|9176.06|9176.27|9176.27|9176.27|9176.27|9176.06|9176.06|0
1655383760000|2022-06-16 12:49:20|9176.04|9176.04|9176.04|9176.04|9176.04|9176.04|9176.04|9176.04|0
1655383770000|2022-06-16 12:49:30|9176.48|9176.48|9176.72|9176.72|9176.72|9176.72|9176.06|9176.06|0
1655383780000|2022-06-16 12:49:40|9177.17|9177.17|9177.17|9177.17|9177.17|9177.17|9177.17|9177.17|0
1655383790000|2022-06-16 12:49:50|9177.63|9177.63|9177.63|9177.63|9177.63|9177.63|9177.63|9177.63|0
1655383800000|2022-06-16 12:50:00|9179.19|9179.19|9179.19|9179.19|9179.19|9179.19|9179.19|9179.19|0
1655383810000|2022-06-16 12:50:10|9179.28|9179.28|9179.94|9179.94|9179.94|9179.94|9179.28|9179.28|0
1655383820000|2022-06-16 12:50:20|9179.85|9179.85|9179.85|9179.85|9179.85|9179.85|9179.85|9179.85|0
1655383830000|2022-06-16 12:50:30|9179.63|9179.63|9179.56|9179.56|9179.63|9179.63|9179.56|9179.56|0
1655383840000|2022-06-16 12:50:40|9180.02|9180.02|9180.72|9180.72|9180.72|9180.72|9180.02|9180.02|0
1655383850000|2022-06-16 12:50:50|9180.97|9180.97|9180.97|9180.97|9180.97|9180.97|9180.97|9180.97|0
1655383860000|2022-06-16 12:51:00|9180.31|9180.31|9180.38|9180.38|9180.52|9180.52|9180.31|9180.31|0
1655383880000|2022-06-16 12:51:20|9180.16|9180.16|9180.16|9180.16|9180.16|9180.16|9180.16|9180.16|0
1655383900000|2022-06-16 12:51:40|9179.77|9179.77|9180.03|9180.03|9180.03|9180.03|9179.77|9179.77|0
1655383910000|2022-06-16 12:51:50|9180.81|9180.81|9180.81|9180.81|9180.81|9180.81|9180.81|9180.81|0
1655383920000|2022-06-16 12:52:00|9180.39|9180.39|9180.29|9180.29|9180.39|9180.39|9180.2|9180.2|0
1655383930000|2022-06-16 12:52:10|9180.43|9180.43|9180.43|9180.43|9180.43|9180.43|9180.43|9180.43|0
1655383940000|2022-06-16 12:52:20|9181.74|9181.74|9184.43|9184.43|9184.43|9184.43|9181.74|9181.74|0
1655383950000|2022-06-16 12:52:30|9184.62|9184.62|9184.77|9184.77|9184.77|9184.77|9184.62|9184.62|0
1655383980000|2022-06-16 12:53:00|9184.54|9184.54|9184.64|9184.64|9184.64|9184.64|9184.54|9184.54|0
1655383990000|2022-06-16 12:53:10|9184.54|9184.54|9184.54|9184.54|9184.54|9184.54|9184.54|9184.54|0
1655384000000|2022-06-16 12:53:20|9184.73|9184.73|9184.73|9184.73|9184.73|9184.73|9184.73|9184.73|0
1655384010000|2022-06-16 12:53:30|9184.81|9184.81|9184.99|9184.99|9184.99|9184.99|9184.81|9184.81|0
1655384020000|2022-06-16 12:53:40|9185.08|9185.08|9187.1|9187.1|9187.1|9187.1|9185.08|9185.08|0
1655384030000|2022-06-16 12:53:50|9186.94|9186.94|9187.74|9187.74|9187.74|9187.74|9186.94|9186.94|0
1655384040000|2022-06-16 12:54:00|9187.65|9187.65|9188.71|9188.71|9188.71|9188.71|9187.65|9187.65|0
1655384050000|2022-06-16 12:54:10|9188.39|9188.39|9190.05|9190.05|9190.23|9190.23|9188.39|9188.39|0
1655384060000|2022-06-16 12:54:20|9189.68|9189.68|9189.68|9189.68|9189.68|9189.68|9189.68|9189.68|0
1655384090000|2022-06-16 12:54:50|9190.46|9190.46|9190.11|9190.11|9190.46|9190.46|9190.11|9190.11|0
1655384100000|2022-06-16 12:55:00|9189.88|9189.88|9190.17|9190.17|9190.17|9190.17|9189.88|9189.88|0
1655384110000|2022-06-16 12:55:10|9190.81|9190.81|9190.81|9190.81|9190.81|9190.81|9190.81|9190.81|0
1655384120000|2022-06-16 12:55:20|9191|9191|9191|9191|9191|9191|9191|9191|0
1655384130000|2022-06-16 12:55:30|9190.78|9190.78|9190.78|9190.78|9190.78|9190.78|9190.78|9190.78|0
1655384160000|2022-06-16 12:56:00|9191.1|9191.1|9191.43|9191.43|9191.43|9191.43|9191.1|9191.1|0
1655384170000|2022-06-16 12:56:10|9191.59|9191.59|9192.58|9192.58|9192.58|9192.58|9191.59|9191.59|0
1655384180000|2022-06-16 12:56:20|9192.25|9192.25|9192.58|9192.58|9192.58|9192.58|9192.25|9192.25|0
1655384190000|2022-06-16 12:56:30|9192.67|9192.67|9192.67|9192.67|9192.67|9192.67|9192.67|9192.67|0
1655384210000|2022-06-16 12:56:50|9193.45|9193.45|9191.68|9191.68|9193.45|9193.45|9191.68|9191.68|0
1655384220000|2022-06-16 12:57:00|9191.78|9191.78|9190.95|9190.95|9191.78|9191.78|9190.95|9190.95|0
1655384230000|2022-06-16 12:57:10|9190.17|9190.17|9189.8|9189.8|9190.17|9190.17|9189.8|9189.8|0
1655384260000|2022-06-16 12:57:40|9189.66|9189.66|9188.42|9188.42|9189.66|9189.66|9188.42|9188.42|0
1655384270000|2022-06-16 12:57:50|9187.95|9187.95|9187.86|9187.86|9187.95|9187.95|9187.86|9187.86|0
1655384280000|2022-06-16 12:58:00|9187.62|9187.62|9187.84|9187.84|9188.06|9188.06|9187.62|9187.62|0
1655384290000|2022-06-16 12:58:10|9187.31|9187.31|9186.85|9186.85|9187.31|9187.31|9186.85|9186.85|0
1655384300000|2022-06-16 12:58:20|9186.66|9186.66|9186.66|9186.66|9186.66|9186.66|9186.66|9186.66|0
1655384320000|2022-06-16 12:58:40|9186.87|9186.87|9186.21|9186.21|9186.87|9186.87|9186|9186|0
1655384330000|2022-06-16 12:58:50|9186.28|9186.28|9186.28|9186.28|9186.28|9186.28|9186.28|9186.28|0
1655384340000|2022-06-16 12:59:00|9186.61|9186.61|9187.28|9187.28|9187.28|9187.28|9186.61|9186.61|0
1655384360000|2022-06-16 12:59:20|9187.5|9187.5|9187.5|9187.5|9187.5|9187.5|9187.5|9187.5|0
1655384370000|2022-06-16 12:59:30|9187.73|9187.73|9187.73|9187.73|9187.73|9187.73|9187.73|9187.73|0
1655384400000|2022-06-16 13:00:00|9187.95|9187.95|9186.81|9186.81|9187.95|9187.95|9186.81|9186.81|0
1655384410000|2022-06-16 13:00:10|9186.31|9186.31|9186.31|9186.31|9186.31|9186.31|9186.31|9186.31|0
1655384420000|2022-06-16 13:00:20|9186.44|9186.44|9186.44|9186.44|9186.44|9186.44|9186.44|9186.44|0
1655384430000|2022-06-16 13:00:30|9186.28|9186.28|9184.65|9184.65|9186.28|9186.28|9184.65|9184.65|0
1655384440000|2022-06-16 13:00:40|9184.55|9184.55|9182.39|9182.39|9184.55|9184.55|9182.39|9182.39|0
1655384450000|2022-06-16 13:00:50|9182.46|9182.46|9182.46|9182.46|9182.46|9182.46|9182.46|9182.46|0
1655384460000|2022-06-16 13:01:00|9182.04|9182.04|9180.67|9180.67|9182.04|9182.04|9180.53|9180.53|0
1655384470000|2022-06-16 13:01:10|9179.79|9179.79|9179.4|9179.4|9179.79|9179.79|9178.98|9178.98|0
1655384480000|2022-06-16 13:01:20|9179.23|9179.23|9179.23|9179.23|9179.23|9179.23|9179.23|9179.23|0
1655384490000|2022-06-16 13:01:30|9179.46|9179.46|9180.87|9180.87|9180.87|9180.87|9179.31|9179.31|0
1655384500000|2022-06-16 13:01:40|9180.49|9180.49|9179.37|9179.37|9180.49|9180.49|9179.37|9179.37|0
1655384510000|2022-06-16 13:01:50|9179.59|9179.59|9179.22|9179.22|9179.59|9179.59|9179.22|9179.22|0
1655384520000|2022-06-16 13:02:00|9180.09|9180.09|9180.14|9180.14|9181.71|9181.71|9180.09|9180.09|0
1655384540000|2022-06-16 13:02:20|9180.59|9180.59|9182.55|9182.55|9182.55|9182.55|9180.59|9180.59|0
1655384550000|2022-06-16 13:02:30|9182.37|9182.37|9182.73|9182.73|9182.73|9182.73|9182.37|9182.37|0
1655384560000|2022-06-16 13:02:40|9182.28|9182.28|9183.85|9183.85|9183.85|9183.85|9182.28|9182.28|0
1655384570000|2022-06-16 13:02:50|9183.97|9183.97|9183.51|9183.51|9183.97|9183.97|9183.51|9183.51|0
1655384580000|2022-06-16 13:03:00|9183.64|9183.64|9186.91|9186.91|9186.91|9186.91|9183.64|9183.64|0
1655384590000|2022-06-16 13:03:10|9186.98|9186.98|9187|9187|9187.07|9187.07|9186.98|9186.98|0
1655384600000|2022-06-16 13:03:20|9186.79|9186.79|9186.79|9186.79|9186.79|9186.79|9186.79|9186.79|0
1655384610000|2022-06-16 13:03:30|9187.23|9187.23|9186.77|9186.77|9187.23|9187.23|9186.77|9186.77|0
1655384640000|2022-06-16 13:04:00|9186.97|9186.97|9186.97|9186.97|9186.97|9186.97|9186.97|9186.97|0
1655384650000|2022-06-16 13:04:10|9186.31|9186.31|9185.87|9185.87|9186.31|9186.31|9185.87|9185.87|0
1655384660000|2022-06-16 13:04:20|9186.93|9186.93|9186.01|9186.01|9186.93|9186.93|9186.01|9186.01|0
1655384670000|2022-06-16 13:04:30|9183.66|9183.66|9184|9184|9184|9184|9183.44|9183.44|0
1655384680000|2022-06-16 13:04:40|9184.23|9184.23|9184.45|9184.45|9184.45|9184.45|9184.23|9184.23|0
1655384690000|2022-06-16 13:04:50|9184.69|9184.69|9184.6|9184.6|9184.69|9184.69|9184.45|9184.45|0
1655384700000|2022-06-16 13:05:00|9184.39|9184.39|9184.39|9184.39|9184.39|9184.39|9184.39|9184.39|0
1655384710000|2022-06-16 13:05:10|9184.84|9184.84|9184.84|9184.84|9184.84|9184.84|9184.84|9184.84|0
1655384720000|2022-06-16 13:05:20|9184.64|9184.64|9184.45|9184.45|9184.64|9184.64|9184.45|9184.45|0
1655384730000|2022-06-16 13:05:30|9184.91|9184.91|9184.91|9184.91|9184.91|9184.91|9184.91|9184.91|0
1655384740000|2022-06-16 13:05:40|9185.13|9185.13|9185.34|9185.34|9185.34|9185.34|9185.13|9185.13|0
1655384760000|2022-06-16 13:06:00|9185.59|9185.59|9185.84|9185.84|9185.84|9185.84|9185.59|9185.59|0
1655384780000|2022-06-16 13:06:20|9186.05|9186.05|9186.05|9186.05|9186.05|9186.05|9186.05|9186.05|0
1655384790000|2022-06-16 13:06:30|9185.39|9185.39|9185.52|9185.52|9185.52|9185.52|9185.39|9185.39|0
1655384800000|2022-06-16 13:06:40|9185.69|9185.69|9185.06|9185.06|9186.47|9186.47|9185.03|9185.03|0
1655384820000|2022-06-16 13:07:00|9185.5|9185.5|9185.63|9185.63|9185.63|9185.63|9185.5|9185.5|0
1655384830000|2022-06-16 13:07:10|9185.5|9185.5|9185.5|9185.5|9185.5|9185.5|9185.5|9185.5|0
1655384840000|2022-06-16 13:07:20|9185.29|9185.29|9185.5|9185.5|9185.5|9185.5|9185.29|9185.29|0
1655384850000|2022-06-16 13:07:30|9185.71|9185.71|9185.71|9185.71|9185.71|9185.71|9185.71|9185.71|0
1655384860000|2022-06-16 13:07:40|9185.5|9185.5|9185.32|9185.32|9186.23|9186.23|9185.32|9185.32|0
1655384880000|2022-06-16 13:08:00|9185.76|9185.76|9185.76|9185.76|9185.76|9185.76|9185.76|9185.76|0
1655384890000|2022-06-16 13:08:10|9186.29|9186.29|9186.29|9186.29|9186.29|9186.29|9186.29|9186.29|0
1655384900000|2022-06-16 13:08:20|9186.07|9186.07|9186.07|9186.07|9186.07|9186.07|9186.07|9186.07|0
1655384910000|2022-06-16 13:08:30|9185.75|9185.75|9185.75|9185.75|9185.75|9185.75|9185.75|9185.75|0
1655384930000|2022-06-16 13:08:50|9186.6|9186.6|9187.7|9187.7|9187.7|9187.7|9186.6|9186.6|0
1655384940000|2022-06-16 13:09:00|9187.85|9187.85|9187.85|9187.85|9187.85|9187.85|9187.85|9187.85|0
1655384950000|2022-06-16 13:09:10|9188.13|9188.13|9188.25|9188.25|9188.25|9188.25|9187.92|9187.92|0
1655384960000|2022-06-16 13:09:20|9188.42|9188.42|9188.42|9188.42|9188.42|9188.42|9188.42|9188.42|0
1655384970000|2022-06-16 13:09:30|9188.67|9188.67|9188.89|9188.89|9188.89|9188.89|9188.67|9188.67|0
1655384980000|2022-06-16 13:09:40|9188.84|9188.84|9188.84|9188.84|9188.84|9188.84|9188.84|9188.84|0
1655384990000|2022-06-16 13:09:50|9188.2|9188.2|9188.2|9188.2|9188.2|9188.2|9188.2|9188.2|0
1655385000000|2022-06-16 13:10:00|9189.76|9189.76|9193.03|9193.03|9193.03|9193.03|9189.76|9189.76|0
1655385010000|2022-06-16 13:10:10|9193.25|9193.25|9192.49|9192.49|9193.25|9193.25|9191.68|9191.68|0
1655385020000|2022-06-16 13:10:20|9192.69|9192.69|9192.86|9192.86|9192.86|9192.86|9192.69|9192.69|0
1655385030000|2022-06-16 13:10:30|9193.01|9193.01|9193.11|9193.11|9193.11|9193.11|9193.01|9193.01|0
1655385040000|2022-06-16 13:10:40|9193.04|9193.04|9193.11|9193.11|9193.11|9193.11|9193.04|9193.04|0
1655385060000|2022-06-16 13:11:00|9193.32|9193.32|9193.32|9193.32|9193.32|9193.32|9193.32|9193.32|0
1655385070000|2022-06-16 13:11:10|9193.26|9193.26|9193.26|9193.26|9193.26|9193.26|9193.26|9193.26|0
1655385080000|2022-06-16 13:11:20|9193.47|9193.47|9193.47|9193.47|9193.47|9193.47|9193.47|9193.47|0
1655385090000|2022-06-16 13:11:30|9193.59|9193.59|9193.59|9193.59|9193.59|9193.59|9193.59|9193.59|0
1655385100000|2022-06-16 13:11:40|9194.02|9194.02|9197.75|9197.75|9197.75|9197.75|9194.02|9194.02|0
1655385110000|2022-06-16 13:11:50|9198.05|9198.05|9197.89|9197.89|9198.05|9198.05|9197.89|9197.89|0
1655385120000|2022-06-16 13:12:00|9198.1|9198.1|9198.28|9198.28|9198.28|9198.28|9198.1|9198.1|0
1655385140000|2022-06-16 13:12:20|9198.61|9198.61|9197.65|9197.65|9198.61|9198.61|9197.65|9197.65|0
1655385150000|2022-06-16 13:12:30|9197.21|9197.21|9197.21|9197.21|9197.21|9197.21|9197.21|9197.21|0
1655385160000|2022-06-16 13:12:40|9197.04|9197.04|9196.36|9196.36|9197.04|9197.04|9196.36|9196.36|0
1655385170000|2022-06-16 13:12:50|9196.08|9196.08|9196.08|9196.08|9196.08|9196.08|9196.08|9196.08|0
1655385180000|2022-06-16 13:13:00|9196.3|9196.3|9196.3|9196.3|9196.3|9196.3|9196.3|9196.3|0
1655385200000|2022-06-16 13:13:20|9196.07|9196.07|9196.07|9196.07|9196.07|9196.07|9196.07|9196.07|0
1655385240000|2022-06-16 13:14:00|9195.98|9195.98|9195.98|9195.98|9195.98|9195.98|9195.98|9195.98|0
1655385250000|2022-06-16 13:14:10|9195.8|9195.8|9195.61|9195.61|9195.8|9195.8|9195.61|9195.61|0
1655385280000|2022-06-16 13:14:40|9196.07|9196.07|9196.07|9196.07|9196.07|9196.07|9196.07|9196.07|0
1655385300000|2022-06-16 13:15:00|9196.16|9196.16|9196.16|9196.16|9196.16|9196.16|9196.16|9196.16|0
1655385310000|2022-06-16 13:15:10|9196.49|9196.49|9197.03|9197.03|9197.03|9197.03|9196.49|9196.49|0
1655385320000|2022-06-16 13:15:20|9196.61|9196.61|9196.43|9196.43|9196.61|9196.61|9196.43|9196.43|0
1655385330000|2022-06-16 13:15:30|9194.64|9194.64|9193.58|9193.58|9194.64|9194.64|9193.58|9193.58|0
1655385340000|2022-06-16 13:15:40|9193.37|9193.37|9192.5|9192.5|9193.37|9193.37|9192.5|9192.5|0
1655385360000|2022-06-16 13:16:00|9192.2|9192.2|9192.2|9192.2|9192.2|9192.2|9192.2|9192.2|0
1655385380000|2022-06-16 13:16:20|9192.55|9192.55|9192.32|9192.32|9192.55|9192.55|9192.32|9192.32|0
1655385400000|2022-06-16 13:16:40|9192.16|9192.16|9191.89|9191.89|9192.16|9192.16|9191.89|9191.89|0
1655385410000|2022-06-16 13:16:50|9191.54|9191.54|9191.72|9191.72|9191.72|9191.72|9191.54|9191.54|0
1655385420000|2022-06-16 13:17:00|9191.47|9191.47|9192.25|9192.25|9192.25|9192.25|9191.47|9191.47|0
1655385430000|2022-06-16 13:17:10|9191.52|9191.52|9191.73|9191.73|9191.73|9191.73|9191.52|9191.52|0
1655385450000|2022-06-16 13:17:30|9192.39|9192.39|9192.39|9192.39|9192.39|9192.39|9192.39|9192.39|0
1655385460000|2022-06-16 13:17:40|9192.84|9192.84|9192.84|9192.84|9192.84|9192.84|9192.84|9192.84|0
1655385470000|2022-06-16 13:17:50|9193.07|9193.07|9192.81|9192.81|9193.07|9193.07|9192.48|9192.48|0
1655385480000|2022-06-16 13:18:00|9193.18|9193.18|9193.47|9193.47|9193.54|9193.54|9193.18|9193.18|0
1655385500000|2022-06-16 13:18:20|9193.61|9193.61|9194.78|9194.78|9194.78|9194.78|9193.61|9193.61|0
1655385510000|2022-06-16 13:18:30|9195.11|9195.11|9194.58|9194.58|9195.44|9195.44|9194.58|9194.58|0
1655385540000|2022-06-16 13:19:00|9194.37|9194.37|9192.81|9192.81|9194.62|9194.62|9192.81|9192.81|0
1655385550000|2022-06-16 13:19:10|9192.68|9192.68|9192.85|9192.85|9192.85|9192.85|9192.68|9192.68|0
1655385560000|2022-06-16 13:19:20|9193.08|9193.08|9193.29|9193.29|9193.29|9193.29|9193.08|9193.08|0
1655385580000|2022-06-16 13:19:40|9193.07|9193.07|9192.84|9192.84|9193.07|9193.07|9192.84|9192.84|0
1655385600000|2022-06-16 13:20:00|9192.22|9192.22|9192|9192|9192.22|9192.22|9192|9192|0
1655385610000|2022-06-16 13:20:10|9192.15|9192.15|9192.22|9192.22|9192.22|9192.22|9192.15|9192.15|0
1655385620000|2022-06-16 13:20:20|9192.12|9192.12|9192.12|9192.12|9192.12|9192.12|9192.12|9192.12|0
1655385630000|2022-06-16 13:20:30|9191.95|9191.95|9191.95|9191.95|9191.95|9191.95|9191.95|9191.95|0
1655385650000|2022-06-16 13:20:50|9191.79|9191.79|9191.14|9191.14|9191.79|9191.79|9191.14|9191.14|0
1655385670000|2022-06-16 13:21:10|9190.71|9190.71|9190.71|9190.71|9190.71|9190.71|9190.71|9190.71|0
1655385680000|2022-06-16 13:21:20|9190.63|9190.63|9185.55|9185.55|9190.63|9190.63|9185.55|9185.55|0
1655385690000|2022-06-16 13:21:30|9185.22|9185.22|9185.22|9185.22|9185.22|9185.22|9185.22|9185.22|0
1655385700000|2022-06-16 13:21:40|9185.04|9185.04|9185.04|9185.04|9185.37|9185.37|9185.04|9185.04|0
1655385710000|2022-06-16 13:21:50|9184.86|9184.86|9184.82|9184.82|9184.86|9184.86|9184.02|9184.02|0
1655385720000|2022-06-16 13:22:00|9185.01|9185.01|9185.65|9185.65|9185.65|9185.65|9185.01|9185.01|0
1655385740000|2022-06-16 13:22:20|9185.88|9185.88|9185.88|9185.88|9185.88|9185.88|9185.88|9185.88|0
1655385750000|2022-06-16 13:22:30|9186.06|9186.06|9186.06|9186.06|9186.06|9186.06|9186.06|9186.06|0
1655385760000|2022-06-16 13:22:40|9186.41|9186.41|9186.41|9186.41|9186.41|9186.41|9186.41|9186.41|0
1655385770000|2022-06-16 13:22:50|9186.62|9186.62|9186.7|9186.7|9186.7|9186.7|9186.53|9186.53|0
1655385780000|2022-06-16 13:23:00|9186.49|9186.49|9186.42|9186.42|9186.49|9186.49|9186.42|9186.42|0
1655385790000|2022-06-16 13:23:10|9185.98|9185.98|9185.34|9185.34|9185.98|9185.98|9185.34|9185.34|0
1655385800000|2022-06-16 13:23:20|9185.77|9185.77|9185.77|9185.77|9185.77|9185.77|9185.77|9185.77|0
1655385810000|2022-06-16 13:23:30|9185.58|9185.58|9185.58|9185.58|9185.58|9185.58|9185.58|9185.58|0
1655385820000|2022-06-16 13:23:40|9185.12|9185.12|9185.12|9185.12|9185.12|9185.12|9185.12|9185.12|0
1655385840000|2022-06-16 13:24:00|9185.34|9185.34|9185.55|9185.55|9185.55|9185.55|9185.34|9185.34|0
1655385850000|2022-06-16 13:24:10|9186.33|9186.33|9186.33|9186.33|9186.33|9186.33|9186.33|9186.33|0
1655385860000|2022-06-16 13:24:20|9186.17|9186.17|9186.7|9186.7|9186.7|9186.7|9186.17|9186.17|0
1655385880000|2022-06-16 13:24:40|9187.14|9187.14|9187.14|9187.14|9187.14|9187.14|9187.14|9187.14|0
1655385890000|2022-06-16 13:24:50|9186.18|9186.18|9187.51|9187.51|9187.51|9187.51|9185.72|9185.72|0
1655385900000|2022-06-16 13:25:00|9187.73|9187.73|9188.88|9188.88|9188.88|9188.88|9187.73|9187.73|0
1655385910000|2022-06-16 13:25:10|9188.55|9188.55|9188.08|9188.08|9188.81|9188.81|9188.08|9188.08|0
1655385920000|2022-06-16 13:25:20|9188.31|9188.31|9187.32|9187.32|9188.31|9188.31|9187.32|9187.32|0
1655385950000|2022-06-16 13:25:50|9187.48|9187.48|9187.62|9187.62|9187.68|9187.68|9187.48|9187.48|0
1655385960000|2022-06-16 13:26:00|9187.74|9187.74|9188.52|9188.52|9188.52|9188.52|9187.74|9187.74|0
1655385970000|2022-06-16 13:26:10|9190.16|9190.16|9189.54|9189.54|9190.16|9190.16|9189.54|9189.54|0
1655385980000|2022-06-16 13:26:20|9189.47|9189.47|9189.47|9189.47|9189.47|9189.47|9189.47|9189.47|0
1655385990000|2022-06-16 13:26:30|9189.63|9189.63|9189.79|9189.79|9189.79|9189.79|9189.63|9189.63|0
1655386000000|2022-06-16 13:26:40|9190.12|9190.12|9190.12|9190.12|9190.12|9190.12|9190.12|9190.12|0
1655386010000|2022-06-16 13:26:50|9189.68|9189.68|9190.34|9190.34|9190.34|9190.34|9189.68|9189.68|0
1655386020000|2022-06-16 13:27:00|9190.98|9190.98|9194.46|9194.46|9194.46|9194.46|9190.98|9190.98|0
1655386030000|2022-06-16 13:27:10|9194.79|9194.79|9194.79|9194.79|9194.79|9194.79|9194.79|9194.79|0
1655386040000|2022-06-16 13:27:20|9194.87|9194.87|9194.87|9194.87|9194.87|9194.87|9194.87|9194.87|0
1655386050000|2022-06-16 13:27:30|9195.65|9195.65|9195.98|9195.98|9196.43|9196.43|9195.65|9195.65|0
1655386060000|2022-06-16 13:27:40|9195.76|9195.76|9195.33|9195.33|9195.99|9195.99|9195.33|9195.33|0
1655386070000|2022-06-16 13:27:50|9195.97|9195.97|9195.42|9195.42|9195.97|9195.97|9195.23|9195.23|0
1655386080000|2022-06-16 13:28:00|9195.95|9195.95|9195.95|9195.95|9196.02|9196.02|9195.82|9195.82|0
1655386120000|2022-06-16 13:28:40|9196.1|9196.1|9196.1|9196.1|9196.1|9196.1|9196.1|9196.1|0
1655386140000|2022-06-16 13:29:00|9195.94|9195.94|9196.16|9196.16|9196.16|9196.16|9195.94|9195.94|0
1655386150000|2022-06-16 13:29:10|9196.62|9196.62|9193.9|9193.9|9196.62|9196.62|9193.9|9193.9|0
1655386160000|2022-06-16 13:29:20|9193.37|9193.37|9193.14|9193.14|9193.37|9193.37|9193.14|9193.14|0
1655386170000|2022-06-16 13:29:30|9192.77|9192.77|9192.4|9192.4|9192.77|9192.77|9192.4|9192.4|0
1655386180000|2022-06-16 13:29:40|9191.95|9191.95|9191.95|9191.95|9191.95|9191.95|9191.95|9191.95|0
1655386190000|2022-06-16 13:29:50|9192.05|9192.05|9192.05|9192.05|9192.3|9192.3|9192.05|9192.05|0
1655386200000|2022-06-16 13:30:00|9192.2|9192.2|9192.57|9192.57|9192.66|9192.66|9191.97|9191.97|0
1655386210000|2022-06-16 13:30:10|9192.75|9192.75|9192.67|9192.67|9192.97|9192.97|9192.34|9192.34|0
1655386220000|2022-06-16 13:30:20|9192.6|9192.6|9192.41|9192.41|9193.19|9193.19|9192.41|9192.41|0
1655386230000|2022-06-16 13:30:30|9191.63|9191.63|9192.99|9192.99|9192.99|9192.99|9191.63|9191.63|0
1655386250000|2022-06-16 13:30:50|9192.9|9192.9|9193.33|9193.33|9193.33|9193.33|9192.9|9192.9|0
1655386260000|2022-06-16 13:31:00|9193.13|9193.13|9194.33|9194.33|9194.33|9194.33|9193.13|9193.13|0
1655386270000|2022-06-16 13:31:10|9194.56|9194.56|9196.79|9196.79|9196.79|9196.79|9194.56|9194.56|0
1655386280000|2022-06-16 13:31:20|9196.44|9196.44|9196.7|9196.7|9196.7|9196.7|9196.26|9196.26|0
1655386290000|2022-06-16 13:31:30|9197.1|9197.1|9196.66|9196.66|9197.1|9197.1|9196.66|9196.66|0
1655386300000|2022-06-16 13:31:40|9196.8|9196.8|9196.21|9196.21|9196.8|9196.8|9196.21|9196.21|0
1655386310000|2022-06-16 13:31:50|9195.96|9195.96|9192.22|9192.22|9195.96|9195.96|9192.22|9192.22|0
1655386320000|2022-06-16 13:32:00|9191.35|9191.35|9192.57|9192.57|9192.57|9192.57|9191.35|9191.35|0
1655386330000|2022-06-16 13:32:10|9192.51|9192.51|9192.16|9192.16|9192.51|9192.51|9192.16|9192.16|0
1655386340000|2022-06-16 13:32:20|9192.28|9192.28|9192.92|9192.92|9192.92|9192.92|9192.28|9192.28|0
1655386350000|2022-06-16 13:32:30|9193.05|9193.05|9193.52|9193.52|9193.52|9193.52|9192.83|9192.83|0
1655386360000|2022-06-16 13:32:40|9193.95|9193.95|9193.95|9193.95|9193.95|9193.95|9193.95|9193.95|0
1655386370000|2022-06-16 13:32:50|9194.38|9194.38|9194.36|9194.36|9194.59|9194.59|9194.36|9194.36|0
1655386380000|2022-06-16 13:33:00|9194.59|9194.59|9195.07|9195.07|9195.26|9195.26|9194.59|9194.59|0
1655386390000|2022-06-16 13:33:10|9194.5|9194.5|9194.41|9194.41|9194.64|9194.64|9194.2|9194.2|0
1655386400000|2022-06-16 13:33:20|9194.85|9194.85|9194.07|9194.07|9195.18|9195.18|9194.07|9194.07|0
1655386410000|2022-06-16 13:33:30|9193.85|9193.85|9190.28|9190.28|9193.85|9193.85|9190.03|9190.03|0
1655386420000|2022-06-16 13:33:40|9189.84|9189.84|9189.61|9189.61|9189.84|9189.84|9189.61|9189.61|0
1655386430000|2022-06-16 13:33:50|9189.08|9189.08|9186.13|9186.13|9189.08|9189.08|9186.13|9186.13|0
1655386440000|2022-06-16 13:34:00|9186.36|9186.36|9185.29|9185.29|9186.59|9186.59|9185.07|9185.07|0
1655386450000|2022-06-16 13:34:10|9184.84|9184.84|9184.75|9184.75|9184.98|9184.98|9184.31|9184.31|0
1655386460000|2022-06-16 13:34:20|9183.19|9183.19|9181.91|9181.91|9183.19|9183.19|9181.68|9181.68|0
1655386470000|2022-06-16 13:34:30|9182.13|9182.13|9182.91|9182.91|9182.91|9182.91|9182.13|9182.13|0
1655386480000|2022-06-16 13:34:40|9183.69|9183.69|9183.69|9183.69|9183.69|9183.69|9183.69|9183.69|0
1655386500000|2022-06-16 13:35:00|9183.46|9183.46|9183.84|9183.84|9183.84|9183.84|9183.24|9183.24|0
1655386510000|2022-06-16 13:35:10|9184.06|9184.06|9185.14|9185.14|9185.22|9185.22|9184.06|9184.06|0
1655386520000|2022-06-16 13:35:20|9184.71|9184.71|9185.15|9185.15|9185.15|9185.15|9184.71|9184.71|0
1655386530000|2022-06-16 13:35:30|9185.27|9185.27|9187.34|9187.34|9187.37|9187.37|9185.27|9185.27|0
1655386540000|2022-06-16 13:35:40|9187.12|9187.12|9187.12|9187.12|9187.12|9187.12|9187.12|9187.12|0
1655386550000|2022-06-16 13:35:50|9187.35|9187.35|9187.9|9187.9|9188.04|9188.04|9187.35|9187.35|0
1655386560000|2022-06-16 13:36:00|9189.21|9189.21|9189.55|9189.55|9189.55|9189.55|9189.21|9189.21|0
1655386570000|2022-06-16 13:36:10|9189.42|9189.42|9189.45|9189.45|9189.61|9189.61|9189.42|9189.42|0
1655386580000|2022-06-16 13:36:20|9189.69|9189.69|9190.12|9190.12|9190.12|9190.12|9189.69|9189.69|0
1655386600000|2022-06-16 13:36:40|9190.58|9190.58|9190.58|9190.58|9190.58|9190.58|9190.58|9190.58|0
1655386610000|2022-06-16 13:36:50|9189.94|9189.94|9190.61|9190.61|9190.61|9190.61|9189.94|9189.94|0
1655386620000|2022-06-16 13:37:00|9190.75|9190.75|9190.72|9190.72|9190.75|9190.75|9190.65|9190.65|0
1655386630000|2022-06-16 13:37:10|9190.63|9190.63|9190.96|9190.96|9191.19|9191.19|9190.63|9190.63|0
1655386640000|2022-06-16 13:37:20|9191.14|9191.14|9191.36|9191.36|9191.5|9191.5|9191.14|9191.14|0
1655386660000|2022-06-16 13:37:40|9191.51|9191.51|9191.51|9191.51|9191.51|9191.51|9191.51|9191.51|0
1655386670000|2022-06-16 13:37:50|9192.22|9192.22|9193.54|9193.54|9193.54|9193.54|9192.22|9192.22|0
1655386680000|2022-06-16 13:38:00|9193.98|9193.98|9193.74|9193.74|9193.98|9193.98|9193.74|9193.74|0
1655386690000|2022-06-16 13:38:10|9194.73|9194.73|9193.44|9193.44|9194.94|9194.94|9193.44|9193.44|0
1655386700000|2022-06-16 13:38:20|9193.09|9193.09|9193.09|9193.09|9193.09|9193.09|9193.09|9193.09|0
1655386710000|2022-06-16 13:38:30|9192.87|9192.87|9192.73|9192.73|9193.09|9193.09|9192.73|9192.73|0
1655386720000|2022-06-16 13:38:40|9192.51|9192.51|9192.48|9192.48|9192.91|9192.91|9192.48|9192.48|0
1655386730000|2022-06-16 13:38:50|9192.26|9192.26|9192.05|9192.05|9192.26|9192.26|9192.05|9192.05|0
1655386740000|2022-06-16 13:39:00|9191.83|9191.83|9191.6|9191.6|9191.83|9191.83|9191.6|9191.6|0
1655386750000|2022-06-16 13:39:10|9191.76|9191.76|9191.76|9191.76|9191.76|9191.76|9191.76|9191.76|0
1655386760000|2022-06-16 13:39:20|9192.12|9192.12|9192.12|9192.12|9192.12|9192.12|9192.12|9192.12|0
1655386770000|2022-06-16 13:39:30|9191.76|9191.76|9191.97|9191.97|9192.12|9192.12|9191.76|9191.76|0
1655386780000|2022-06-16 13:39:40|9192.15|9192.15|9192.87|9192.87|9192.87|9192.87|9192.15|9192.15|0
1655386790000|2022-06-16 13:39:50|9192.62|9192.62|9192.45|9192.45|9192.62|9192.62|9192.45|9192.45|0
1655386800000|2022-06-16 13:40:00|9191.28|9191.28|9188.86|9188.86|9191.49|9191.49|9188.86|9188.86|0
1655386810000|2022-06-16 13:40:10|9189.64|9189.64|9189.56|9189.56|9189.77|9189.77|9189.24|9189.24|0
1655386820000|2022-06-16 13:40:20|9189.89|9189.89|9190.12|9190.12|9190.12|9190.12|9189.89|9189.89|0
1655386830000|2022-06-16 13:40:30|9189.78|9189.78|9189.69|9189.69|9189.78|9189.78|9189.69|9189.69|0
1655386840000|2022-06-16 13:40:40|9189.53|9189.53|9189.53|9189.53|9189.53|9189.53|9189.53|9189.53|0
1655386850000|2022-06-16 13:40:50|9189.18|9189.18|9188.68|9188.68|9189.27|9189.27|9188.68|9188.68|0
1655386860000|2022-06-16 13:41:00|9188.51|9188.51|9186.41|9186.41|9188.51|9188.51|9186.41|9186.41|0
1655386870000|2022-06-16 13:41:10|9186.84|9186.84|9184.75|9184.75|9187.08|9187.08|9184.75|9184.75|0
1655386880000|2022-06-16 13:41:20|9184.31|9184.31|9185.09|9185.09|9185.09|9185.09|9184.21|9184.21|0
1655386890000|2022-06-16 13:41:30|9184.86|9184.86|9184.31|9184.31|9185.09|9185.09|9184.09|9184.09|0
1655386900000|2022-06-16 13:41:40|9184.45|9184.45|9183.4|9183.4|9184.89|9184.89|9183.4|9183.4|0
1655386910000|2022-06-16 13:41:50|9183.22|9183.22|9181.45|9181.45|9184|9184|9181.45|9181.45|0
1655386920000|2022-06-16 13:42:00|9181.88|9181.88|9182.36|9182.36|9182.69|9182.69|9181.69|9181.69|0
1655386930000|2022-06-16 13:42:10|9182.71|9182.71|9185.39|9185.39|9185.39|9185.39|9182.71|9182.71|0
1655386940000|2022-06-16 13:42:20|9185.74|9185.74|9185.44|9185.44|9185.74|9185.74|9184.96|9184.96|0
1655386950000|2022-06-16 13:42:30|9185.87|9185.87|9186.66|9186.66|9186.66|9186.66|9185.87|9185.87|0
1655386960000|2022-06-16 13:42:40|9186.58|9186.58|9184.34|9184.34|9186.58|9186.58|9184.34|9184.34|0
1655386970000|2022-06-16 13:42:50|9184.19|9184.19|9183.1|9183.1|9184.19|9184.19|9183.1|9183.1|0
1655386980000|2022-06-16 13:43:00|9183.19|9183.19|9182.83|9182.83|9183.19|9183.19|9182.83|9182.83|0
1655386990000|2022-06-16 13:43:10|9182.19|9182.19|9182.57|9182.57|9182.83|9182.83|9182.19|9182.19|0
1655387000000|2022-06-16 13:43:20|9182.35|9182.35|9181.88|9181.88|9182.35|9182.35|9181.88|9181.88|0
1655387010000|2022-06-16 13:43:30|9182.66|9182.66|9182.56|9182.56|9182.66|9182.66|9181.92|9181.92|0
1655387020000|2022-06-16 13:43:40|9182.36|9182.36|9181.78|9181.78|9182.36|9182.36|9181.78|9181.78|0
1655387030000|2022-06-16 13:43:50|9181.63|9181.63|9181.47|9181.47|9181.74|9181.74|9181.36|9181.36|0
1655387040000|2022-06-16 13:44:00|9181.07|9181.07|9181.33|9181.33|9181.33|9181.33|9181.07|9181.07|0
1655387050000|2022-06-16 13:44:10|9182.11|9182.11|9181.33|9181.33|9182.11|9182.11|9181.33|9181.33|0
1655387060000|2022-06-16 13:44:20|9181.55|9181.55|9180.49|9180.49|9181.55|9181.55|9180.49|9180.49|0
1655387070000|2022-06-16 13:44:30|9180.27|9180.27|9179.92|9179.92|9180.27|9180.27|9179.14|9179.14|0
1655387080000|2022-06-16 13:44:40|9179.14|9179.14|9178.61|9178.61|9179.14|9179.14|9178.61|9178.61|0
1655387090000|2022-06-16 13:44:50|9178.38|9178.38|9178.67|9178.67|9178.67|9178.67|9178.23|9178.23|0
1655387100000|2022-06-16 13:45:00|9178.43|9178.43|9177.43|9177.43|9178.43|9178.43|9177.19|9177.19|0
1655387110000|2022-06-16 13:45:10|9177.61|9177.61|9178.84|9178.84|9178.91|9178.91|9177.61|9177.61|0
1655387120000|2022-06-16 13:45:20|9178.59|9178.59|9177.89|9177.89|9178.59|9178.59|9177.89|9177.89|0
1655387130000|2022-06-16 13:45:30|9178.32|9178.32|9178.49|9178.49|9178.49|9178.49|9178.32|9178.32|0
1655387140000|2022-06-16 13:45:40|9178.71|9178.71|9178.53|9178.53|9178.71|9178.71|9178.53|9178.53|0
1655387150000|2022-06-16 13:45:50|9178.94|9178.94|9178.94|9178.94|9178.94|9178.94|9178.94|9178.94|0
1655387160000|2022-06-16 13:46:00|9178.8|9178.8|9178.8|9178.8|9178.8|9178.8|9178.8|9178.8|0
1655387170000|2022-06-16 13:46:10|9178.96|9178.96|9178.3|9178.3|9178.96|9178.96|9178.3|9178.3|0
1655387180000|2022-06-16 13:46:20|9178.63|9178.63|9179.38|9179.38|9179.38|9179.38|9178.63|9178.63|0
1655387200000|2022-06-16 13:46:40|9179.51|9179.51|9179.65|9179.65|9179.65|9179.65|9179.51|9179.51|0
1655387210000|2022-06-16 13:46:50|9179.77|9179.77|9180.2|9180.2|9180.41|9180.41|9179.77|9179.77|0
1655387270000|2022-06-16 13:47:50|9185.9|9185.9|9185.9|9185.9|9185.9|9185.9|9185.9|9185.9|0
1655387280000|2022-06-16 13:48:00|9186.11|9186.11|9187.14|9187.14|9187.15|9187.15|9185.64|9185.64|0
1655387300000|2022-06-16 13:48:20|9187.63|9187.63|9188.23|9188.23|9188.23|9188.23|9187.63|9187.63|0
1655387320000|2022-06-16 13:48:40|9188.45|9188.45|9189.41|9189.41|9189.41|9189.41|9188.45|9188.45|0
1655387330000|2022-06-16 13:48:50|9189.29|9189.29|9192.75|9192.75|9192.75|9192.75|9189.29|9189.29|0
1655387340000|2022-06-16 13:49:00|9193.48|9193.48|9196.87|9196.87|9197.56|9197.56|9193.48|9193.48|0
1655387350000|2022-06-16 13:49:10|9197|9197|9197|9197|9197|9197|9197|9197|0
1655387360000|2022-06-16 13:49:20|9197.45|9197.45|9199.09|9199.09|9199.56|9199.56|9197.22|9197.22|0
1655387370000|2022-06-16 13:49:30|9198.67|9198.67|9198.67|9198.67|9198.67|9198.67|9198.67|9198.67|0
1655387380000|2022-06-16 13:49:40|9198.75|9198.75|9198.38|9198.38|9198.75|9198.75|9198.38|9198.38|0
1655387390000|2022-06-16 13:49:50|9199.29|9199.29|9198.67|9198.67|9199.29|9199.29|9198.49|9198.49|0
1655387400000|2022-06-16 13:50:00|9198.32|9198.32|9194.84|9194.84|9198.32|9198.32|9194.52|9194.52|0
1655387410000|2022-06-16 13:50:10|9194.76|9194.76|9191.05|9191.05|9194.76|9194.76|9191.05|9191.05|0
1655387420000|2022-06-16 13:50:20|9190.68|9190.68|9190.89|9190.89|9190.89|9190.89|9190.63|9190.63|0
1655387430000|2022-06-16 13:50:30|9191.25|9191.25|9191.03|9191.03|9191.25|9191.25|9191.03|9191.03|0
1655387440000|2022-06-16 13:50:40|9190.57|9190.57|9190.77|9190.77|9190.77|9190.77|9190.57|9190.57|0
1655387450000|2022-06-16 13:50:50|9189.78|9189.78|9189.78|9189.78|9189.78|9189.78|9189.78|9189.78|0
1655387460000|2022-06-16 13:51:00|9190.02|9190.02|9190.02|9190.02|9190.02|9190.02|9190.02|9190.02|0
1655387470000|2022-06-16 13:51:10|9189.68|9189.68|9189.59|9189.59|9189.68|9189.68|9189.15|9189.15|0
1655387480000|2022-06-16 13:51:20|9189.69|9189.69|9189.69|9189.69|9189.69|9189.69|9189.69|9189.69|0
1655387490000|2022-06-16 13:51:30|9189.46|9189.46|9189.22|9189.22|9189.46|9189.46|9189.22|9189.22|0
1655387500000|2022-06-16 13:51:40|9189.28|9189.28|9187.32|9187.32|9189.28|9189.28|9187.32|9187.32|0
1655387510000|2022-06-16 13:51:50|9187.15|9187.15|9187.15|9187.15|9187.15|9187.15|9187.15|9187.15|0
1655387520000|2022-06-16 13:52:00|9186.9|9186.9|9186.58|9186.58|9187.02|9187.02|9186.58|9186.58|0
1655387530000|2022-06-16 13:52:10|9187.2|9187.2|9187.2|9187.2|9187.2|9187.2|9187.2|9187.2|0
1655387540000|2022-06-16 13:52:20|9187.41|9187.41|9187.41|9187.41|9187.41|9187.41|9187.41|9187.41|0
1655387550000|2022-06-16 13:52:30|9187.59|9187.59|9187.23|9187.23|9187.59|9187.59|9187.23|9187.23|0
1655387560000|2022-06-16 13:52:40|9187.02|9187.02|9187.02|9187.02|9187.02|9187.02|9187.02|9187.02|0
1655387580000|2022-06-16 13:53:00|9187.2|9187.2|9187.2|9187.2|9187.2|9187.2|9187.2|9187.2|0
1655387590000|2022-06-16 13:53:10|9187.32|9187.32|9187.76|9187.76|9187.76|9187.76|9187.32|9187.32|0
1655387600000|2022-06-16 13:53:20|9187.89|9187.89|9188.34|9188.34|9188.34|9188.34|9187.67|9187.67|0
1655387620000|2022-06-16 13:53:40|9188.57|9188.57|9188.57|9188.57|9188.57|9188.57|9188.57|9188.57|0
1655387630000|2022-06-16 13:53:50|9188.44|9188.44|9188.19|9188.19|9188.44|9188.44|9188.19|9188.19|0
1655387640000|2022-06-16 13:54:00|9187.98|9187.98|9187.98|9187.98|9187.98|9187.98|9187.98|9187.98|0
1655387650000|2022-06-16 13:54:10|9188.22|9188.22|9188.55|9188.55|9188.55|9188.55|9188.22|9188.22|0
1655387660000|2022-06-16 13:54:20|9188.8|9188.8|9191.9|9191.9|9191.9|9191.9|9188.8|9188.8|0
1655387670000|2022-06-16 13:54:30|9192.35|9192.35|9195.87|9195.87|9196.31|9196.31|9192.35|9192.35|0
1655387680000|2022-06-16 13:54:40|9195.43|9195.43|9195.99|9195.99|9196.13|9196.13|9195.35|9195.35|0
1655387690000|2022-06-16 13:54:50|9196.11|9196.11|9196.11|9196.11|9196.11|9196.11|9196.11|9196.11|0
1655387700000|2022-06-16 13:55:00|9195.75|9195.75|9196.11|9196.11|9196.11|9196.11|9195.75|9195.75|0
1655387710000|2022-06-16 13:55:10|9196.27|9196.27|9196.4|9196.4|9196.4|9196.4|9196.27|9196.27|0
1655387720000|2022-06-16 13:55:20|9196.84|9196.84|9196.84|9196.84|9196.84|9196.84|9196.84|9196.84|0
1655387740000|2022-06-16 13:55:40|9196.55|9196.55|9197.75|9197.75|9197.75|9197.75|9196.55|9196.55|0
1655387750000|2022-06-16 13:55:50|9197.38|9197.38|9195.2|9195.2|9197.38|9197.38|9195.2|9195.2|0
1655387760000|2022-06-16 13:56:00|9195.15|9195.15|9193.32|9193.32|9195.15|9195.15|9193.32|9193.32|0
1655387770000|2022-06-16 13:56:10|9193.98|9193.98|9194.56|9194.56|9194.56|9194.56|9193.98|9193.98|0
1655387780000|2022-06-16 13:56:20|9194.23|9194.23|9194.45|9194.45|9194.45|9194.45|9194.23|9194.23|0
1655387790000|2022-06-16 13:56:30|9194.64|9194.64|9194.64|9194.64|9194.64|9194.64|9194.64|9194.64|0
1655387800000|2022-06-16 13:56:40|9194.46|9194.46|9195.32|9195.32|9195.32|9195.32|9194.46|9194.46|0
1655387810000|2022-06-16 13:56:50|9195.23|9195.23|9195.8|9195.8|9195.8|9195.8|9195.23|9195.23|0
1655387820000|2022-06-16 13:57:00|9196.02|9196.02|9195.62|9195.62|9196.23|9196.23|9195.62|9195.62|0
1655387830000|2022-06-16 13:57:10|9194.16|9194.16|9193.9|9193.9|9194.64|9194.64|9193.9|9193.9|0
1655387840000|2022-06-16 13:57:20|9193.68|9193.68|9194.47|9194.47|9194.47|9194.47|9193.24|9193.24|0
1655387850000|2022-06-16 13:57:30|9194.62|9194.62|9194.39|9194.39|9194.62|9194.62|9194.39|9194.39|0
1655387860000|2022-06-16 13:57:40|9194.6|9194.6|9194.6|9194.6|9194.6|9194.6|9194.6|9194.6|0
1655387870000|2022-06-16 13:57:50|9194.76|9194.76|9194.99|9194.99|9194.99|9194.99|9194.55|9194.55|0
1655387880000|2022-06-16 13:58:00|9195.17|9195.17|9195.34|9195.34|9195.34|9195.34|9195.17|9195.17|0
1655387890000|2022-06-16 13:58:10|9195.13|9195.13|9195.56|9195.56|9195.56|9195.56|9195.13|9195.13|0
1655387910000|2022-06-16 13:58:30|9195.78|9195.78|9195.8|9195.8|9195.8|9195.8|9195.64|9195.64|0
1655387920000|2022-06-16 13:58:40|9195.93|9195.93|9199.39|9199.39|9199.39|9199.39|9195.93|9195.93|0
1655387930000|2022-06-16 13:58:50|9199.67|9199.67|9199.67|9199.67|9199.67|9199.67|9199.67|9199.67|0
1655387940000|2022-06-16 13:59:00|9200.04|9200.04|9199.92|9199.92|9200.27|9200.27|9199.92|9199.92|0
1655387950000|2022-06-16 13:59:10|9200.7|9200.7|9200.26|9200.26|9200.82|9200.82|9200.26|9200.26|0
1655387960000|2022-06-16 13:59:20|9200.39|9200.39|9204.2|9204.2|9204.98|9204.98|9200.39|9200.39|0
1655387970000|2022-06-16 13:59:30|9204.36|9204.36|9204.91|9204.91|9204.91|9204.91|9204.36|9204.36|0
1655387980000|2022-06-16 13:59:40|9204.13|9204.13|9203.11|9203.11|9204.13|9204.13|9203.11|9203.11|0
1655387990000|2022-06-16 13:59:50|9203.04|9203.04|9202.25|9202.25|9203.04|9203.04|9202.25|9202.25|0
1655388000000|2022-06-16 14:00:00|9201.88|9201.88|9197.34|9197.34|9201.88|9201.88|9197.34|9197.34|0
1655388010000|2022-06-16 14:00:10|9197.01|9197.01|9191.87|9191.87|9197.01|9197.01|9191.87|9191.87|0
1655388020000|2022-06-16 14:00:20|9192.19|9192.19|9192.37|9192.37|9192.37|9192.37|9191.59|9191.59|0
1655388030000|2022-06-16 14:00:30|9192.09|9192.09|9191.87|9191.87|9192.09|9192.09|9191.87|9191.87|0
1655388040000|2022-06-16 14:00:40|9191.64|9191.64|9191.28|9191.28|9191.64|9191.64|9191.28|9191.28|0
1655388050000|2022-06-16 14:00:50|9190.6|9190.6|9190.6|9190.6|9190.6|9190.6|9190.6|9190.6|0
1655388060000|2022-06-16 14:01:00|9190.67|9190.67|9187.35|9187.35|9190.67|9190.67|9187.35|9187.35|0
1655388070000|2022-06-16 14:01:10|9187.27|9187.27|9186.15|9186.15|9187.27|9187.27|9186.15|9186.15|0
1655388080000|2022-06-16 14:01:20|9186.93|9186.93|9187.67|9187.67|9187.67|9187.67|9186.93|9186.93|0
1655388090000|2022-06-16 14:01:30|9187.91|9187.91|9187.89|9187.89|9187.91|9187.91|9187.74|9187.74|0
1655388100000|2022-06-16 14:01:40|9187.28|9187.28|9186.59|9186.59|9187.28|9187.28|9186.59|9186.59|0
1655388110000|2022-06-16 14:01:50|9186.81|9186.81|9184.73|9184.73|9187.02|9187.02|9184.21|9184.21|0
1655388120000|2022-06-16 14:02:00|9184.81|9184.81|9184.81|9184.81|9184.81|9184.81|9184.81|9184.81|0
1655388130000|2022-06-16 14:02:10|9185.15|9185.15|9184.23|9184.23|9185.15|9185.15|9184.23|9184.23|0
1655388140000|2022-06-16 14:02:20|9183.45|9183.45|9183.45|9183.45|9183.45|9183.45|9183.45|9183.45|0
1655388150000|2022-06-16 14:02:30|9182.58|9182.58|9182.42|9182.42|9182.66|9182.66|9182.23|9182.23|0
1655388160000|2022-06-16 14:02:40|9181.64|9181.64|9180.75|9180.75|9181.64|9181.64|9180.75|9180.75|0
1655388170000|2022-06-16 14:02:50|9181.53|9181.53|9181.01|9181.01|9181.53|9181.53|9181.01|9181.01|0
1655388180000|2022-06-16 14:03:00|9180.56|9180.56|9180.93|9180.93|9181.1|9181.1|9180.56|9180.56|0
1655388190000|2022-06-16 14:03:10|9180.76|9180.76|9180.76|9180.76|9180.76|9180.76|9180.76|9180.76|0
1655388200000|2022-06-16 14:03:20|9181.55|9181.55|9181.55|9181.55|9181.55|9181.55|9181.55|9181.55|0
1655388210000|2022-06-16 14:03:30|9181.38|9181.38|9181.47|9181.47|9181.47|9181.47|9180.96|9180.96|0
1655388220000|2022-06-16 14:03:40|9181.72|9181.72|9181.72|9181.72|9181.72|9181.72|9181.72|9181.72|0
1655388230000|2022-06-16 14:03:50|9181.59|9181.59|9180.69|9180.69|9181.59|9181.59|9180.33|9180.33|0
1655388240000|2022-06-16 14:04:00|9180.9|9180.9|9181.56|9181.56|9181.56|9181.56|9180.9|9180.9|0
1655388260000|2022-06-16 14:04:20|9180.78|9180.78|9180.56|9180.56|9180.78|9180.78|9180.56|9180.56|0
1655388270000|2022-06-16 14:04:30|9180.38|9180.38|9180.09|9180.09|9180.38|9180.38|9180.09|9180.09|0
1655388280000|2022-06-16 14:04:40|9180.32|9180.32|9178.79|9178.79|9180.32|9180.32|9178.56|9178.56|0
1655388290000|2022-06-16 14:04:50|9178.54|9178.54|9178.35|9178.35|9178.54|9178.54|9178.35|9178.35|0
1655388300000|2022-06-16 14:05:00|9178.12|9178.12|9173.66|9173.66|9178.12|9178.12|9173.66|9173.66|0
1655388310000|2022-06-16 14:05:10|9173.38|9173.38|9171.98|9171.98|9174.45|9174.45|9171.98|9171.98|0
1655388320000|2022-06-16 14:05:20|9171.52|9171.52|9170.39|9170.39|9171.52|9171.52|9170.39|9170.39|0
1655388340000|2022-06-16 14:05:40|9169.6|9169.6|9169.09|9169.09|9169.6|9169.6|9169.09|9169.09|0
1655388350000|2022-06-16 14:05:50|9168.99|9168.99|9168.85|9168.85|9169.04|9169.04|9168.85|9168.85|0
1655388360000|2022-06-16 14:06:00|9169.21|9169.21|9170.41|9170.41|9170.46|9170.46|9167.91|9167.91|0
1655388370000|2022-06-16 14:06:10|9169.63|9169.63|9169.15|9169.15|9169.68|9169.68|9169.15|9169.15|0
1655388380000|2022-06-16 14:06:20|9169.33|9169.33|9169.33|9169.33|9169.33|9169.33|9169.33|9169.33|0
1655388390000|2022-06-16 14:06:30|9169.1|9169.1|9169.61|9169.61|9169.76|9169.76|9169.1|9169.1|0
1655388400000|2022-06-16 14:06:40|9169.26|9169.26|9169.26|9169.26|9169.26|9169.26|9169.26|9169.26|0
1655388410000|2022-06-16 14:06:50|9169.7|9169.7|9169.7|9169.7|9169.7|9169.7|9169.7|9169.7|0
1655388420000|2022-06-16 14:07:00|9169.48|9169.48|9169.48|9169.48|9169.48|9169.48|9169.48|9169.48|0
1655388430000|2022-06-16 14:07:10|9168.7|9168.7|9168.22|9168.22|9168.7|9168.7|9168.1|9168.1|0
1655388450000|2022-06-16 14:07:30|9169.05|9169.05|9169.05|9169.05|9169.05|9169.05|9169.05|9169.05|0
1655388470000|2022-06-16 14:07:50|9169.12|9169.12|9169.27|9169.27|9169.27|9169.27|9169.12|9169.12|0
1655388480000|2022-06-16 14:08:00|9169.12|9169.12|9173.74|9173.74|9174.52|9174.52|9169.12|9169.12|0
1655388490000|2022-06-16 14:08:10|9173.69|9173.69|9172.47|9172.47|9173.69|9173.69|9172.47|9172.47|0
1655388500000|2022-06-16 14:08:20|9172.52|9172.52|9172.36|9172.36|9172.52|9172.52|9172.36|9172.36|0
1655388510000|2022-06-16 14:08:30|9172.49|9172.49|9173.82|9173.82|9173.82|9173.82|9172.49|9172.49|0
1655388520000|2022-06-16 14:08:40|9174.19|9174.19|9174.42|9174.42|9174.42|9174.42|9174.19|9174.19|0
1655388530000|2022-06-16 14:08:50|9174.26|9174.26|9175.71|9175.71|9175.71|9175.71|9174.26|9174.26|0
1655388540000|2022-06-16 14:09:00|9176.08|9176.08|9178.05|9178.05|9178.05|9178.05|9176.08|9176.08|0
1655388550000|2022-06-16 14:09:10|9178.84|9178.84|9180.36|9180.36|9180.36|9180.36|9178.84|9178.84|0
1655388560000|2022-06-16 14:09:20|9180.14|9180.14|9180.96|9180.96|9180.96|9180.96|9180.14|9180.14|0
1655388570000|2022-06-16 14:09:30|9181.1|9181.1|9184.25|9184.25|9184.34|9184.34|9181.1|9181.1|0
1655388580000|2022-06-16 14:09:40|9183.99|9183.99|9183.96|9183.96|9184.14|9184.14|9183.96|9183.96|0
1655388590000|2022-06-16 14:09:50|9184.49|9184.49|9184.6|9184.6|9184.82|9184.82|9184.49|9184.49|0
1655388600000|2022-06-16 14:10:00|9184.82|9184.82|9185.49|9185.49|9185.49|9185.49|9184.82|9184.82|0
1655388610000|2022-06-16 14:10:10|9185.92|9185.92|9186.06|9186.06|9186.27|9186.27|9185.85|9185.85|0
1655388620000|2022-06-16 14:10:20|9185.85|9185.85|9182.71|9182.71|9185.86|9185.86|9182.71|9182.71|0
1655388630000|2022-06-16 14:10:30|9182.51|9182.51|9182.27|9182.27|9182.51|9182.51|9182.07|9182.07|0
1655388640000|2022-06-16 14:10:40|9183.23|9183.23|9183.23|9183.23|9183.23|9183.23|9183.23|9183.23|0
1655388660000|2022-06-16 14:11:00|9183.35|9183.35|9184.48|9184.48|9184.48|9184.48|9183.35|9183.35|0
1655388670000|2022-06-16 14:11:10|9184.68|9184.68|9185.98|9185.98|9186.19|9186.19|9184.68|9184.68|0
1655388680000|2022-06-16 14:11:20|9185.91|9185.91|9184.57|9184.57|9185.91|9185.91|9184.57|9184.57|0
1655388690000|2022-06-16 14:11:30|9184.32|9184.32|9184.32|9184.32|9184.32|9184.32|9184.32|9184.32|0
1655388700000|2022-06-16 14:11:40|9184.48|9184.48|9185.55|9185.55|9185.55|9185.55|9184.48|9184.48|0
1655388710000|2022-06-16 14:11:50|9185.85|9185.85|9185.77|9185.77|9185.94|9185.94|9185.76|9185.76|0
1655388720000|2022-06-16 14:12:00|9185.59|9185.59|9185.72|9185.72|9185.72|9185.72|9185.59|9185.59|0
1655388730000|2022-06-16 14:12:10|9186.15|9186.15|9186.15|9186.15|9186.15|9186.15|9186.15|9186.15|0
1655388740000|2022-06-16 14:12:20|9186.31|9186.31|9187.77|9187.77|9187.77|9187.77|9186.31|9186.31|0
1655388750000|2022-06-16 14:12:30|9187.55|9187.55|9187.77|9187.77|9187.77|9187.77|9187.55|9187.55|0
1655388760000|2022-06-16 14:12:40|9188.1|9188.1|9188.1|9188.1|9188.1|9188.1|9188.1|9188.1|0
1655388770000|2022-06-16 14:12:50|9187.91|9187.91|9188.34|9188.34|9188.34|9188.34|9187.91|9187.91|0
1655388780000|2022-06-16 14:13:00|9188.48|9188.48|9188.92|9188.92|9188.92|9188.92|9188.48|9188.48|0
1655388790000|2022-06-16 14:13:10|9189.45|9189.45|9192.52|9192.52|9192.74|9192.74|9189.45|9189.45|0
1655388800000|2022-06-16 14:13:20|9192.68|9192.68|9193.21|9193.21|9193.21|9193.21|9192.45|9192.45|0
1655388810000|2022-06-16 14:13:30|9193.65|9193.65|9194.83|9194.83|9194.83|9194.83|9193.65|9193.65|0
1655388820000|2022-06-16 14:13:40|9195.21|9195.21|9196.08|9196.08|9196.08|9196.08|9195.02|9195.02|0
1655388830000|2022-06-16 14:13:50|9196.27|9196.27|9196.27|9196.27|9196.27|9196.27|9196.27|9196.27|0
1655388840000|2022-06-16 14:14:00|9196.71|9196.71|9197.25|9197.25|9197.25|9197.25|9196.71|9196.71|0
1655388850000|2022-06-16 14:14:10|9197.34|9197.34|9199.93|9199.93|9199.93|9199.93|9197.34|9197.34|0
1655388860000|2022-06-16 14:14:20|9200.16|9200.16|9204.72|9204.72|9205.17|9205.17|9200.16|9200.16|0
1655388870000|2022-06-16 14:14:30|9204.83|9204.83|9201.38|9201.38|9204.83|9204.83|9201.38|9201.38|0
1655388880000|2022-06-16 14:14:40|9201.13|9201.13|9200.15|9200.15|9201.13|9201.13|9200.15|9200.15|0
1655388890000|2022-06-16 14:14:50|9200.24|9200.24|9199.61|9199.61|9200.24|9200.24|9199.61|9199.61|0
1655388900000|2022-06-16 14:15:00|9199.98|9199.98|9198.45|9198.45|9199.98|9199.98|9198.45|9198.45|0
1655388910000|2022-06-16 14:15:10|9198.08|9198.08|9197.87|9197.87|9198.23|9198.23|9197.87|9197.87|0
1655388920000|2022-06-16 14:15:20|9197.66|9197.66|9197.66|9197.66|9197.66|9197.66|9197.66|9197.66|0
1655388930000|2022-06-16 14:15:30|9197.21|9197.21|9197.21|9197.21|9197.21|9197.21|9197.21|9197.21|0
1655388940000|2022-06-16 14:15:40|9197.36|9197.36|9197.51|9197.51|9197.51|9197.51|9197.36|9197.36|0
1655388950000|2022-06-16 14:15:50|9197.08|9197.08|9196.43|9196.43|9197.08|9197.08|9196.43|9196.43|0
1655388970000|2022-06-16 14:16:10|9196.87|9196.87|9196.87|9196.87|9196.87|9196.87|9196.87|9196.87|0
1655388990000|2022-06-16 14:16:30|9197.33|9197.33|9197.43|9197.43|9197.85|9197.85|9197.33|9197.33|0
1655389000000|2022-06-16 14:16:40|9197.27|9197.27|9197.49|9197.49|9197.49|9197.49|9197.27|9197.27|0
1655389010000|2022-06-16 14:16:50|9196.62|9196.62|9196.72|9196.72|9196.72|9196.72|9196.62|9196.62|0
1655389020000|2022-06-16 14:17:00|9196.29|9196.29|9195.48|9195.48|9196.29|9196.29|9195.05|9195.05|0
1655389030000|2022-06-16 14:17:10|9195.93|9195.93|9195.93|9195.93|9195.93|9195.93|9195.93|9195.93|0
1655389040000|2022-06-16 14:17:20|9196.3|9196.3|9196.4|9196.4|9196.4|9196.4|9196.3|9196.3|0
1655389050000|2022-06-16 14:17:30|9196.63|9196.63|9196.41|9196.41|9196.63|9196.63|9196.41|9196.41|0
1655389060000|2022-06-16 14:17:40|9196.17|9196.17|9196.17|9196.17|9196.17|9196.17|9196.17|9196.17|0
1655389070000|2022-06-16 14:17:50|9196.25|9196.25|9195.89|9195.89|9196.25|9196.25|9195.89|9195.89|0
1655389080000|2022-06-16 14:18:00|9195.67|9195.67|9195.83|9195.83|9195.83|9195.83|9195.67|9195.67|0
1655389090000|2022-06-16 14:18:10|9196.08|9196.08|9196.08|9196.08|9196.08|9196.08|9196.08|9196.08|0
1655389100000|2022-06-16 14:18:20|9195.75|9195.75|9192.91|9192.91|9195.75|9195.75|9192.91|9192.91|0
1655389110000|2022-06-16 14:18:30|9192.46|9192.46|9192.11|9192.11|9192.46|9192.46|9191.65|9191.65|0
1655389120000|2022-06-16 14:18:40|9191.93|9191.93|9191.61|9191.61|9192.71|9192.71|9191.15|9191.15|0
1655389130000|2022-06-16 14:18:50|9191.68|9191.68|9191.33|9191.33|9191.9|9191.9|9191.33|9191.33|0
1655389140000|2022-06-16 14:19:00|9191.09|9191.09|9190.06|9190.06|9191.09|9191.09|9189.87|9189.87|0
1655389150000|2022-06-16 14:19:10|9188.62|9188.62|9188.42|9188.42|9188.62|9188.62|9188.06|9188.06|0
1655389160000|2022-06-16 14:19:20|9187.73|9187.73|9187.73|9187.73|9187.73|9187.73|9187.73|9187.73|0
1655389170000|2022-06-16 14:19:30|9186.95|9186.95|9184.65|9184.65|9186.95|9186.95|9184.65|9184.65|0
1655389180000|2022-06-16 14:19:40|9184.48|9184.48|9179.15|9179.15|9184.48|9184.48|9179.15|9179.15|0
1655389190000|2022-06-16 14:19:50|9179.08|9179.08|9179.29|9179.29|9179.29|9179.29|9179.08|9179.08|0
1655389200000|2022-06-16 14:20:00|9179.5|9179.5|9180.1|9180.1|9180.28|9180.28|9179.5|9179.5|0
1655389210000|2022-06-16 14:20:10|9180.33|9180.33|9180.55|9180.55|9180.55|9180.55|9180.33|9180.33|0
1655389220000|2022-06-16 14:20:20|9180.22|9180.22|9180.64|9180.64|9180.64|9180.64|9180.22|9180.22|0
1655389230000|2022-06-16 14:20:30|9180.97|9180.97|9182.06|9182.06|9182.06|9182.06|9180.97|9180.97|0
1655389240000|2022-06-16 14:20:40|9181.76|9181.76|9182.01|9182.01|9182.43|9182.43|9181.76|9181.76|0
1655389250000|2022-06-16 14:20:50|9182.18|9182.18|9182.18|9182.18|9182.18|9182.18|9182.18|9182.18|0
1655389260000|2022-06-16 14:21:00|9182.09|9182.09|9181.77|9181.77|9182.32|9182.32|9181.77|9181.77|0
1655389270000|2022-06-16 14:21:10|9181.89|9181.89|9182.68|9182.68|9182.68|9182.68|9181.25|9181.25|0
1655389280000|2022-06-16 14:21:20|9183.12|9183.12|9184.87|9184.87|9184.87|9184.87|9182.89|9182.89|0
1655389290000|2022-06-16 14:21:30|9184.64|9184.64|9184.76|9184.76|9184.76|9184.76|9184.21|9184.21|0
1655389300000|2022-06-16 14:21:40|9185.13|9185.13|9185.13|9185.13|9185.13|9185.13|9185.13|9185.13|0
1655389310000|2022-06-16 14:21:50|9184.95|9184.95|9184.69|9184.69|9184.95|9184.95|9184.26|9184.26|0
1655389320000|2022-06-16 14:22:00|9184.6|9184.6|9184.46|9184.46|9184.69|9184.69|9184.46|9184.46|0
1655389330000|2022-06-16 14:22:10|9185.24|9185.24|9186.24|9186.24|9186.24|9186.24|9185.24|9185.24|0
1655389340000|2022-06-16 14:22:20|9186.38|9186.38|9186.38|9186.38|9186.38|9186.38|9186.38|9186.38|0
1655389350000|2022-06-16 14:22:30|9186.56|9186.56|9187.02|9187.02|9187.02|9187.02|9186.56|9186.56|0
1655389360000|2022-06-16 14:22:40|9187.09|9187.09|9187.09|9187.09|9187.09|9187.09|9187|9187|0
1655389380000|2022-06-16 14:23:00|9187.31|9187.31|9190.17|9190.17|9190.17|9190.17|9187.31|9187.31|0
1655389390000|2022-06-16 14:23:10|9190.62|9190.62|9191.72|9191.72|9191.72|9191.72|9190.62|9190.62|0
1655389400000|2022-06-16 14:23:20|9191.92|9191.92|9191.92|9191.92|9191.92|9191.92|9191.92|9191.92|0
1655389410000|2022-06-16 14:23:30|9192.12|9192.12|9192.61|9192.61|9192.61|9192.61|9192.12|9192.12|0
1655389420000|2022-06-16 14:23:40|9192.71|9192.71|9192.83|9192.83|9193.06|9193.06|9192.71|9192.71|0
1655389430000|2022-06-16 14:23:50|9192.97|9192.97|9193.02|9193.02|9193.02|9193.02|9192.97|9192.97|0
1655389440000|2022-06-16 14:24:00|9193.15|9193.15|9194.82|9194.82|9194.82|9194.82|9193.15|9193.15|0
1655389450000|2022-06-16 14:24:10|9195.06|9195.06|9195.79|9195.79|9195.79|9195.79|9194.83|9194.83|0
1655389470000|2022-06-16 14:24:30|9195.95|9195.95|9195.95|9195.95|9195.95|9195.95|9195.95|9195.95|0
1655389480000|2022-06-16 14:24:40|9195.85|9195.85|9195.85|9195.85|9195.85|9195.85|9195.85|9195.85|0
1655389490000|2022-06-16 14:24:50|9197.13|9197.13|9197.77|9197.77|9197.77|9197.77|9197.13|9197.13|0
1655389510000|2022-06-16 14:25:10|9197.87|9197.87|9197.87|9197.87|9197.87|9197.87|9197.87|9197.87|0
1655389520000|2022-06-16 14:25:20|9201.78|9201.78|9205.7|9205.7|9205.7|9205.7|9201.78|9201.78|0
1655389530000|2022-06-16 14:25:30|9206.55|9206.55|9205.77|9205.77|9206.55|9206.55|9205.77|9205.77|0
1655389540000|2022-06-16 14:25:40|9205.58|9205.58|9207.06|9207.06|9207.06|9207.06|9205.58|9205.58|0
1655389550000|2022-06-16 14:25:50|9207.13|9207.13|9207.98|9207.98|9207.98|9207.98|9207.13|9207.13|0
1655389560000|2022-06-16 14:26:00|9208.31|9208.31|9209.22|9209.22|9209.22|9209.22|9208.06|9208.06|0
1655389570000|2022-06-16 14:26:10|9209.1|9209.1|9211.35|9211.35|9211.35|9211.35|9209.01|9209.01|0
1655389580000|2022-06-16 14:26:20|9211.6|9211.6|9211.6|9211.6|9211.6|9211.6|9211.6|9211.6|0
1655389590000|2022-06-16 14:26:30|9212.3|9212.3|9212.86|9212.86|9213.07|9213.07|9212.11|9212.11|0
1655389600000|2022-06-16 14:26:40|9213.04|9213.04|9214.88|9214.88|9215.83|9215.83|9213.04|9213.04|0
1655389610000|2022-06-16 14:26:50|9214.65|9214.65|9211.2|9211.2|9214.65|9214.65|9211.2|9211.2|0
1655389620000|2022-06-16 14:27:00|9211.01|9211.01|9211.73|9211.73|9211.73|9211.73|9211.01|9211.01|0
1655389630000|2022-06-16 14:27:10|9212.17|9212.17|9212.34|9212.34|9213.26|9213.26|9212.17|9212.17|0
1655389640000|2022-06-16 14:27:20|9212.16|9212.16|9211.62|9211.62|9212.16|9212.16|9211.62|9211.62|0
1655389650000|2022-06-16 14:27:30|9211.17|9211.17|9210.35|9210.35|9211.17|9211.17|9210.35|9210.35|0
1655389660000|2022-06-16 14:27:40|9210.55|9210.55|9207.58|9207.58|9210.55|9210.55|9207.58|9207.58|0
1655389670000|2022-06-16 14:27:50|9207.21|9207.21|9206.49|9206.49|9207.21|9207.21|9206.47|9206.47|0
1655389680000|2022-06-16 14:28:00|9206.7|9206.7|9207.35|9207.35|9207.35|9207.35|9206.7|9206.7|0
1655389690000|2022-06-16 14:28:10|9207.45|9207.45|9208.84|9208.84|9208.84|9208.84|9207.45|9207.45|0
1655389700000|2022-06-16 14:28:20|9208.9|9208.9|9209.58|9209.58|9209.58|9209.58|9208.9|9208.9|0
1655389710000|2022-06-16 14:28:30|9209.81|9209.81|9212.06|9212.06|9212.06|9212.06|9209.81|9209.81|0
1655389730000|2022-06-16 14:28:50|9211.84|9211.84|9211.39|9211.39|9211.84|9211.84|9211.39|9211.39|0
1655389740000|2022-06-16 14:29:00|9212.45|9212.45|9213.04|9213.04|9213.04|9213.04|9212.45|9212.45|0
1655389750000|2022-06-16 14:29:10|9212.78|9212.78|9212.78|9212.78|9212.78|9212.78|9212.78|9212.78|0
1655389760000|2022-06-16 14:29:20|9213.13|9213.13|9213.13|9213.13|9213.13|9213.13|9213.13|9213.13|0
1655389770000|2022-06-16 14:29:30|9212.97|9212.97|9212.81|9212.81|9212.97|9212.97|9212.81|9212.81|0
1655389780000|2022-06-16 14:29:40|9212.97|9212.97|9213.3|9213.3|9213.3|9213.3|9212.97|9212.97|0
1655389800000|2022-06-16 14:30:00|9213.52|9213.52|9214|9214|9214|9214|9213.52|9213.52|0
1655389810000|2022-06-16 14:30:10|9214.32|9214.32|9213.74|9213.74|9214.32|9214.32|9213.74|9213.74|0
1655389820000|2022-06-16 14:30:20|9213.52|9213.52|9213.52|9213.52|9213.52|9213.52|9213.52|9213.52|0
1655389830000|2022-06-16 14:30:30|9213.27|9213.27|9213.04|9213.04|9213.27|9213.27|9213.04|9213.04|0
1655389850000|2022-06-16 14:30:50|9212.76|9212.76|9212.76|9212.76|9212.76|9212.76|9212.76|9212.76|0
1655389860000|2022-06-16 14:31:00|9212.69|9212.69|9212.3|9212.3|9212.92|9212.92|9212.11|9212.11|0
1655389890000|2022-06-16 14:31:30|9212.55|9212.55|9213.72|9213.72|9213.72|9213.72|9212.55|9212.55|0
1655389900000|2022-06-16 14:31:40|9214.12|9214.12|9216.03|9216.03|9216.76|9216.76|9214.12|9214.12|0
1655389910000|2022-06-16 14:31:50|9215.81|9215.81|9215.77|9215.77|9215.81|9215.81|9215.63|9215.63|0
1655389920000|2022-06-16 14:32:00|9215.84|9215.84|9215.96|9215.96|9215.96|9215.96|9215.77|9215.77|0
1655389930000|2022-06-16 14:32:10|9215.77|9215.77|9215.67|9215.67|9215.86|9215.86|9215.67|9215.67|0
1655389940000|2022-06-16 14:32:20|9215.96|9215.96|9215.96|9215.96|9215.96|9215.96|9215.96|9215.96|0
1655389950000|2022-06-16 14:32:30|9216.05|9216.05|9214.85|9214.85|9216.05|9216.05|9214.85|9214.85|0
1655389960000|2022-06-16 14:32:40|9215.02|9215.02|9214.67|9214.67|9215.02|9215.02|9214.67|9214.67|0
1655389970000|2022-06-16 14:32:50|9215.45|9215.45|9216.06|9216.06|9216.06|9216.06|9215.45|9215.45|0
1655389980000|2022-06-16 14:33:00|9216.16|9216.16|9216.94|9216.94|9216.94|9216.94|9216.16|9216.16|0
1655389990000|2022-06-16 14:33:10|9217.12|9217.12|9219.68|9219.68|9219.68|9219.68|9217.12|9217.12|0
1655390000000|2022-06-16 14:33:20|9220.13|9220.13|9220.55|9220.55|9220.65|9220.65|9220.13|9220.13|0
1655390010000|2022-06-16 14:33:30|9220.77|9220.77|9220.84|9220.84|9220.84|9220.84|9220.77|9220.77|0
1655390040000|2022-06-16 14:34:00|9220.97|9220.97|9220.63|9220.63|9220.97|9220.97|9220.1|9220.1|0
1655390050000|2022-06-16 14:34:10|9220.2|9220.2|9219.45|9219.45|9220.64|9220.64|9219.45|9219.45|0
1655390060000|2022-06-16 14:34:20|9219.66|9219.66|9219.86|9219.86|9219.86|9219.86|9219.54|9219.54|0
1655390070000|2022-06-16 14:34:30|9219.94|9219.94|9220.75|9220.75|9220.75|9220.75|9219.94|9219.94|0
1655390090000|2022-06-16 14:34:50|9220.98|9220.98|9220.98|9220.98|9220.98|9220.98|9220.98|9220.98|0
1655390100000|2022-06-16 14:35:00|9220.76|9220.76|9218.24|9218.24|9221.36|9221.36|9218.24|9218.24|0
1655390110000|2022-06-16 14:35:10|9219.02|9219.02|9218.99|9218.99|9219.23|9219.23|9218.63|9218.63|0
1655390130000|2022-06-16 14:35:30|9218.86|9218.86|9218.72|9218.72|9218.86|9218.86|9218.63|9218.63|0
1655390150000|2022-06-16 14:35:50|9218.01|9218.01|9217.03|9217.03|9218.08|9218.08|9217.03|9217.03|0
1655390160000|2022-06-16 14:36:00|9216.57|9216.57|9212.8|9212.8|9216.57|9216.57|9212.12|9212.12|0
1655390170000|2022-06-16 14:36:10|9212.58|9212.58|9211.88|9211.88|9212.58|9212.58|9211.88|9211.88|0
1655390180000|2022-06-16 14:36:20|9211.83|9211.83|9211.37|9211.37|9211.83|9211.83|9211.37|9211.37|0
1655390190000|2022-06-16 14:36:30|9211.8|9211.8|9212.03|9212.03|9212.03|9212.03|9211.56|9211.56|0
1655390200000|2022-06-16 14:36:40|9211.25|9211.25|9210.91|9210.91|9211.25|9211.25|9210.91|9210.91|0
1655390210000|2022-06-16 14:36:50|9210.48|9210.48|9209.7|9209.7|9210.48|9210.48|9209.7|9209.7|0
1655390220000|2022-06-16 14:37:00|9209.37|9209.37|9209.37|9209.37|9209.37|9209.37|9209.37|9209.37|0
1655390230000|2022-06-16 14:37:10|9208.71|9208.71|9207.83|9207.83|9208.71|9208.71|9207.83|9207.83|0
1655390250000|2022-06-16 14:37:30|9208.01|9208.01|9208.01|9208.01|9208.01|9208.01|9208.01|9208.01|0
1655390280000|2022-06-16 14:38:00|9207.78|9207.78|9208.01|9208.01|9208.01|9208.01|9207.78|9207.78|0
1655390290000|2022-06-16 14:38:10|9207.92|9207.92|9207.73|9207.73|9207.92|9207.92|9207.73|9207.73|0
1655390300000|2022-06-16 14:38:20|9207.86|9207.86|9207.86|9207.86|9207.86|9207.86|9207.86|9207.86|0
1655390310000|2022-06-16 14:38:30|9208.09|9208.09|9208.09|9208.09|9208.09|9208.09|9208.09|9208.09|0
1655390320000|2022-06-16 14:38:40|9208.34|9208.34|9208.79|9208.79|9208.79|9208.79|9208.34|9208.34|0
1655390330000|2022-06-16 14:38:50|9208.88|9208.88|9209.66|9209.66|9209.66|9209.66|9208.88|9208.88|0
1655390340000|2022-06-16 14:39:00|9209.51|9209.51|9210.85|9210.85|9210.85|9210.85|9209.51|9209.51|0
1655390350000|2022-06-16 14:39:10|9210.5|9210.5|9207.3|9207.3|9210.5|9210.5|9207.3|9207.3|0
1655390360000|2022-06-16 14:39:20|9207.28|9207.28|9206.09|9206.09|9207.28|9207.28|9206.09|9206.09|0
1655390370000|2022-06-16 14:39:30|9206.14|9206.14|9205.4|9205.4|9206.14|9206.14|9205.3|9205.3|0
1655390380000|2022-06-16 14:39:40|9205.15|9205.15|9205.28|9205.28|9205.28|9205.28|9205.15|9205.15|0
1655390390000|2022-06-16 14:39:50|9205.41|9205.41|9205.41|9205.41|9205.41|9205.41|9205.41|9205.41|0
1655390400000|2022-06-16 14:40:00|9205.85|9205.85|9205.85|9205.85|9205.85|9205.85|9205.85|9205.85|0
1655390410000|2022-06-16 14:40:10|9206.02|9206.02|9205.12|9205.12|9206.02|9206.02|9205.12|9205.12|0
1655390420000|2022-06-16 14:40:20|9204.34|9204.34|9204.58|9204.58|9204.58|9204.58|9204.34|9204.34|0
1655390440000|2022-06-16 14:40:40|9204.14|9204.14|9204.14|9204.14|9204.14|9204.14|9204.14|9204.14|0
1655390450000|2022-06-16 14:40:50|9203.7|9203.7|9201.51|9201.51|9203.7|9203.7|9201.51|9201.51|0
1655390460000|2022-06-16 14:41:00|9201.29|9201.29|9199.64|9199.64|9201.29|9201.29|9199.64|9199.64|0
1655390470000|2022-06-16 14:41:10|9199.87|9199.87|9199.87|9199.87|9199.87|9199.87|9199.87|9199.87|0
1655390480000|2022-06-16 14:41:20|9200.08|9200.08|9199.87|9199.87|9200.08|9200.08|9199.87|9199.87|0
1655390490000|2022-06-16 14:41:30|9199.82|9199.82|9198.81|9198.81|9199.82|9199.82|9198.68|9198.68|0
1655390500000|2022-06-16 14:41:40|9198.59|9198.59|9198.25|9198.25|9198.8|9198.8|9198.02|9198.02|0
1655390510000|2022-06-16 14:41:50|9197.81|9197.81|9197.81|9197.81|9197.81|9197.81|9197.81|9197.81|0
1655390520000|2022-06-16 14:42:00|9197.88|9197.88|9196.32|9196.32|9197.88|9197.88|9196.32|9196.32|0
1655390530000|2022-06-16 14:42:10|9196.55|9196.55|9196.55|9196.55|9196.55|9196.55|9196.55|9196.55|0
1655390540000|2022-06-16 14:42:20|9196.61|9196.61|9197.26|9197.26|9197.26|9197.26|9196.61|9196.61|0
1655390550000|2022-06-16 14:42:30|9198.82|9198.82|9198.75|9198.75|9199.05|9199.05|9198.55|9198.55|0
1655390570000|2022-06-16 14:42:50|9198.93|9198.93|9198.3|9198.3|9198.93|9198.93|9198.3|9198.3|0
1655390580000|2022-06-16 14:43:00|9198.73|9198.73|9198.3|9198.3|9198.73|9198.73|9198.3|9198.3|0
1655390600000|2022-06-16 14:43:20|9198.73|9198.73|9198.73|9198.73|9198.73|9198.73|9198.73|9198.73|0
1655390610000|2022-06-16 14:43:30|9198.91|9198.91|9198.91|9198.91|9198.91|9198.91|9198.91|9198.91|0
1655390620000|2022-06-16 14:43:40|9198.48|9198.48|9197.87|9197.87|9198.48|9198.48|9197.72|9197.72|0
1655390630000|2022-06-16 14:43:50|9197.48|9197.48|9197.7|9197.7|9197.7|9197.7|9197.48|9197.48|0
1655390640000|2022-06-16 14:44:00|9197.6|9197.6|9198.05|9198.05|9198.05|9198.05|9197.6|9197.6|0
1655390650000|2022-06-16 14:44:10|9197.17|9197.17|9195.95|9195.95|9197.17|9197.17|9195.95|9195.95|0
1655390660000|2022-06-16 14:44:20|9195.5|9195.5|9194.28|9194.28|9195.55|9195.55|9194.28|9194.28|0
1655390670000|2022-06-16 14:44:30|9194.35|9194.35|9193.95|9193.95|9194.35|9194.35|9193.86|9193.86|0
1655390680000|2022-06-16 14:44:40|9193.17|9193.17|9193.97|9193.97|9193.97|9193.97|9193.17|9193.17|0
1655390700000|2022-06-16 14:45:00|9194.13|9194.13|9193.07|9193.07|9194.13|9194.13|9193.07|9193.07|0
1655390710000|2022-06-16 14:45:10|9192.88|9192.88|9191.2|9191.2|9192.88|9192.88|9191.2|9191.2|0
1655390720000|2022-06-16 14:45:20|9190.98|9190.98|9190.26|9190.26|9190.98|9190.98|9190.26|9190.26|0
1655390730000|2022-06-16 14:45:30|9190.17|9190.17|9189.86|9189.86|9190.17|9190.17|9189.86|9189.86|0
1655390740000|2022-06-16 14:45:40|9189.63|9189.63|9190.3|9190.3|9190.3|9190.3|9189.63|9189.63|0
1655390750000|2022-06-16 14:45:50|9190.43|9190.43|9190.56|9190.56|9190.78|9190.78|9190.43|9190.43|0
1655390760000|2022-06-16 14:46:00|9191.01|9191.01|9191.93|9191.93|9191.93|9191.93|9191.01|9191.01|0
1655390770000|2022-06-16 14:46:10|9192.37|9192.37|9192.64|9192.64|9192.73|9192.73|9192.37|9192.37|0
1655390790000|2022-06-16 14:46:30|9192.8|9192.8|9192.91|9192.91|9193.5|9193.5|9192.8|9192.8|0
1655390800000|2022-06-16 14:46:40|9192.66|9192.66|9192.09|9192.09|9192.66|9192.66|9192.09|9192.09|0
1655390810000|2022-06-16 14:46:50|9192.31|9192.31|9191.54|9191.54|9192.31|9192.31|9191.54|9191.54|0
1655390820000|2022-06-16 14:47:00|9191.1|9191.1|9190.07|9190.07|9191.1|9191.1|9190.07|9190.07|0
1655390830000|2022-06-16 14:47:10|9189.99|9189.99|9189.65|9189.65|9189.99|9189.99|9189.65|9189.65|0
1655390840000|2022-06-16 14:47:20|9189.72|9189.72|9187.93|9187.93|9189.72|9189.72|9187.88|9187.88|0
1655390850000|2022-06-16 14:47:30|9188.38|9188.38|9187.71|9187.71|9188.38|9188.38|9187.71|9187.71|0
1655390860000|2022-06-16 14:47:40|9187.86|9187.86|9188.22|9188.22|9188.22|9188.22|9187.81|9187.81|0
1655390870000|2022-06-16 14:47:50|9188.12|9188.12|9189|9189|9189|9189|9188.12|9188.12|0
1655390880000|2022-06-16 14:48:00|9188.82|9188.82|9189.6|9189.6|9189.6|9189.6|9188.82|9188.82|0
1655390900000|2022-06-16 14:48:20|9190.38|9190.38|9190.75|9190.75|9190.75|9190.75|9190.38|9190.38|0
1655390910000|2022-06-16 14:48:30|9190.9|9190.9|9190.45|9190.45|9190.9|9190.9|9190.45|9190.45|0
1655390920000|2022-06-16 14:48:40|9190.58|9190.58|9190.54|9190.54|9190.63|9190.63|9190.41|9190.41|0
1655390930000|2022-06-16 14:48:50|9190.66|9190.66|9189.71|9189.71|9191.07|9191.07|9189.71|9189.71|0
1655390940000|2022-06-16 14:49:00|9188.92|9188.92|9187.11|9187.11|9188.92|9188.92|9187.11|9187.11|0
1655390960000|2022-06-16 14:49:20|9186.85|9186.85|9186.5|9186.5|9186.85|9186.85|9186.5|9186.5|0
1655390970000|2022-06-16 14:49:30|9186.24|9186.24|9186.09|9186.09|9186.24|9186.24|9186.09|9186.09|0
1655390980000|2022-06-16 14:49:40|9186.21|9186.21|9186.21|9186.21|9186.21|9186.21|9186.21|9186.21|0
1655390990000|2022-06-16 14:49:50|9184.65|9184.65|9184.65|9184.65|9184.65|9184.65|9184.65|9184.65|0
1655391000000|2022-06-16 14:50:00|9184.75|9184.75|9183.76|9183.76|9184.75|9184.75|9183.76|9183.76|0
1655391010000|2022-06-16 14:50:10|9183.94|9183.94|9185.54|9185.54|9186.11|9186.11|9183.94|9183.94|0
1655391020000|2022-06-16 14:50:20|9185.32|9185.32|9182.56|9182.56|9185.32|9185.32|9182.56|9182.56|0
1655391030000|2022-06-16 14:50:30|9182.48|9182.48|9182.3|9182.3|9182.48|9182.48|9182.3|9182.3|0
1655391040000|2022-06-16 14:50:40|9182.09|9182.09|9181.8|9181.8|9182.09|9182.09|9181.8|9181.8|0
1655391050000|2022-06-16 14:50:50|9181.62|9181.62|9181.41|9181.41|9181.62|9181.62|9181.41|9181.41|0
1655391060000|2022-06-16 14:51:00|9181.19|9181.19|9180.5|9180.5|9181.19|9181.19|9180.5|9180.5|0
1655391070000|2022-06-16 14:51:10|9180.28|9180.28|9180.28|9180.28|9180.28|9180.28|9180.28|9180.28|0
1655391080000|2022-06-16 14:51:20|9180.5|9180.5|9181.07|9181.07|9181.35|9181.35|9180.5|9180.5|0
1655391090000|2022-06-16 14:51:30|9180.84|9180.84|9179.74|9179.74|9180.84|9180.84|9179.74|9179.74|0
1655391100000|2022-06-16 14:51:40|9179.52|9179.52|9179.45|9179.45|9179.52|9179.52|9179.45|9179.45|0
1655391110000|2022-06-16 14:51:50|9179.61|9179.61|9179.61|9179.61|9179.61|9179.61|9179.61|9179.61|0
1655391120000|2022-06-16 14:52:00|9180.05|9180.05|9180.4|9180.4|9180.4|9180.4|9180.05|9180.05|0
1655391130000|2022-06-16 14:52:10|9180.76|9180.76|9181.19|9181.19|9181.19|9181.19|9180.76|9180.76|0
1655391140000|2022-06-16 14:52:20|9181.97|9181.97|9183.68|9183.68|9183.68|9183.68|9181.97|9181.97|0
1655391150000|2022-06-16 14:52:30|9183.77|9183.77|9184.42|9184.42|9184.63|9184.63|9183.77|9183.77|0
1655391160000|2022-06-16 14:52:40|9184.56|9184.56|9184.56|9184.56|9184.56|9184.56|9184.56|9184.56|0
1655391170000|2022-06-16 14:52:50|9184.91|9184.91|9184.91|9184.91|9184.91|9184.91|9184.91|9184.91|0
1655391180000|2022-06-16 14:53:00|9185.19|9185.19|9184.23|9184.23|9185.19|9185.19|9184.23|9184.23|0
1655391190000|2022-06-16 14:53:10|9184|9184|9183.84|9183.84|9184|9184|9183.84|9183.84|0
1655391200000|2022-06-16 14:53:20|9183.79|9183.79|9184.7|9184.7|9184.7|9184.7|9183.79|9183.79|0
1655391210000|2022-06-16 14:53:30|9185.19|9185.19|9189.06|9189.06|9189.06|9189.06|9185.19|9185.19|0
1655391220000|2022-06-16 14:53:40|9189.14|9189.14|9189.69|9189.69|9189.69|9189.69|9189.14|9189.14|0
1655391230000|2022-06-16 14:53:50|9189.9|9189.9|9190.09|9190.09|9190.09|9190.09|9189.9|9189.9|0
1655391240000|2022-06-16 14:54:00|9190.19|9190.19|9190.56|9190.56|9190.87|9190.87|9190.19|9190.19|0
1655391250000|2022-06-16 14:54:10|9190.74|9190.74|9192.48|9192.48|9192.48|9192.48|9190.74|9190.74|0
1655391260000|2022-06-16 14:54:20|9192.83|9192.83|9193.62|9193.62|9193.62|9193.62|9192.83|9192.83|0
1655391270000|2022-06-16 14:54:30|9192.98|9192.98|9193.66|9193.66|9193.66|9193.66|9192.98|9192.98|0
1655391280000|2022-06-16 14:54:40|9193.71|9193.71|9193.4|9193.4|9193.71|9193.71|9193.4|9193.4|0
1655391290000|2022-06-16 14:54:50|9194.18|9194.18|9193.83|9193.83|9194.18|9194.18|9193.4|9193.4|0
1655391300000|2022-06-16 14:55:00|9194.05|9194.05|9194.73|9194.73|9194.73|9194.73|9193.94|9193.94|0
1655391310000|2022-06-16 14:55:10|9194.9|9194.9|9193.47|9193.47|9194.9|9194.9|9193.47|9193.47|0
1655391330000|2022-06-16 14:55:30|9193.02|9193.02|9192.29|9192.29|9193.02|9193.02|9192.29|9192.29|0
1655391340000|2022-06-16 14:55:40|9192.36|9192.36|9192.36|9192.36|9192.36|9192.36|9192.36|9192.36|0
1655391350000|2022-06-16 14:55:50|9192.44|9192.44|9193.13|9193.13|9193.13|9193.13|9192.44|9192.44|0
1655391360000|2022-06-16 14:56:00|9193.32|9193.32|9193.75|9193.75|9193.75|9193.75|9193.32|9193.32|0
1655391380000|2022-06-16 14:56:20|9193.36|9193.36|9193.36|9193.36|9193.36|9193.36|9193.36|9193.36|0
1655391390000|2022-06-16 14:56:30|9193.43|9193.43|9193.43|9193.43|9193.43|9193.43|9193.43|9193.43|0
1655391400000|2022-06-16 14:56:40|9194.21|9194.21|9194.39|9194.39|9194.39|9194.39|9194.21|9194.21|0
1655391410000|2022-06-16 14:56:50|9194.48|9194.48|9194.62|9194.62|9194.71|9194.71|9194.48|9194.48|0
1655391420000|2022-06-16 14:57:00|9194.78|9194.78|9194.74|9194.74|9194.97|9194.97|9194.74|9194.74|0
1655391430000|2022-06-16 14:57:10|9194.49|9194.49|9194.49|9194.49|9194.49|9194.49|9194.49|9194.49|0
1655391440000|2022-06-16 14:57:20|9194.57|9194.57|9194.57|9194.57|9194.57|9194.57|9194.57|9194.57|0
1655391450000|2022-06-16 14:57:30|9194.35|9194.35|9194.44|9194.44|9194.44|9194.44|9194.35|9194.35|0
1655391460000|2022-06-16 14:57:40|9194.62|9194.62|9194.74|9194.74|9194.74|9194.74|9194.62|9194.62|0
1655391470000|2022-06-16 14:57:50|9194.56|9194.56|9194.92|9194.92|9194.92|9194.92|9194.47|9194.47|0
1655391480000|2022-06-16 14:58:00|9194.77|9194.77|9194.6|9194.6|9194.77|9194.77|9194.6|9194.6|0
1655391490000|2022-06-16 14:58:10|9195.05|9195.05|9195.76|9195.76|9195.76|9195.76|9194.97|9194.97|0
1655391500000|2022-06-16 14:58:20|9195.4|9195.4|9195.68|9195.68|9195.75|9195.75|9195.4|9195.4|0
1655391520000|2022-06-16 14:58:40|9195.52|9195.52|9195.87|9195.87|9195.87|9195.87|9195.52|9195.52|0
1655391530000|2022-06-16 14:58:50|9196|9196|9196.38|9196.38|9196.38|9196.38|9195.95|9195.95|0
1655391540000|2022-06-16 14:59:00|9197.17|9197.17|9197.14|9197.14|9197.32|9197.32|9197.09|9197.09|0
1655391550000|2022-06-16 14:59:10|9197.05|9197.05|9195.46|9195.46|9197.05|9197.05|9195.46|9195.46|0
1655391560000|2022-06-16 14:59:20|9195.23|9195.23|9194.55|9194.55|9195.23|9195.23|9194.55|9194.55|0
1655391570000|2022-06-16 14:59:30|9194.4|9194.4|9193.97|9193.97|9194.4|9194.4|9193.97|9193.97|0
1655391580000|2022-06-16 14:59:40|9193.9|9193.9|9193.9|9193.9|9193.9|9193.9|9193.9|9193.9|0
1655391590000|2022-06-16 14:59:50|9193.68|9193.68|9191.89|9191.89|9193.68|9193.68|9191.67|9191.67|0
1655391600000|2022-06-16 15:00:00|9192.06|9192.06|9191.23|9191.23|9192.06|9192.06|9191.23|9191.23|0
1655391610000|2022-06-16 15:00:10|9191.33|9191.33|9192.99|9192.99|9192.99|9192.99|9191.33|9191.33|0
1655391620000|2022-06-16 15:00:20|9193.34|9193.34|9195.02|9195.02|9195.02|9195.02|9193.34|9193.34|0
1655391630000|2022-06-16 15:00:30|9194.8|9194.8|9194.95|9194.95|9194.95|9194.95|9194.8|9194.8|0
1655391640000|2022-06-16 15:00:40|9194.51|9194.51|9194.36|9194.36|9194.51|9194.51|9194.14|9194.14|0
1655391650000|2022-06-16 15:00:50|9194.04|9194.04|9194.04|9194.04|9194.04|9194.04|9194.04|9194.04|0
1655391660000|2022-06-16 15:01:00|9194.48|9194.48|9194.67|9194.67|9194.67|9194.67|9194.48|9194.48|0
1655391670000|2022-06-16 15:01:10|9194.88|9194.88|9194.96|9194.96|9195.03|9195.03|9194.88|9194.88|0
1655391680000|2022-06-16 15:01:20|9194.18|9194.18|9194.18|9194.18|9194.18|9194.18|9194.18|9194.18|0
1655391690000|2022-06-16 15:01:30|9194.35|9194.35|9194.35|9194.35|9194.35|9194.35|9194.35|9194.35|0
1655391700000|2022-06-16 15:01:40|9194.56|9194.56|9194.91|9194.91|9194.99|9194.99|9194.56|9194.56|0
1655391710000|2022-06-16 15:01:50|9194.48|9194.48|9194.48|9194.48|9194.48|9194.48|9194.48|9194.48|0
1655391720000|2022-06-16 15:02:00|9194.7|9194.7|9194.01|9194.01|9194.92|9194.92|9194.01|9194.01|0
1655391730000|2022-06-16 15:02:10|9193.81|9193.81|9193.81|9193.81|9193.81|9193.81|9193.81|9193.81|0
1655391740000|2022-06-16 15:02:20|9193.67|9193.67|9193.67|9193.67|9193.67|9193.67|9193.67|9193.67|0
1655391760000|2022-06-16 15:02:40|9193.52|9193.52|9194.18|9194.18|9194.18|9194.18|9193.52|9193.52|0
1655391770000|2022-06-16 15:02:50|9194.55|9194.55|9195.12|9195.12|9195.12|9195.12|9194.55|9194.55|0
1655391780000|2022-06-16 15:03:00|9195.28|9195.28|9198.55|9198.55|9198.9|9198.9|9195.28|9195.28|0
1655391790000|2022-06-16 15:03:10|9199.33|9199.33|9198.6|9198.6|9199.33|9199.33|9198.6|9198.6|0
1655391800000|2022-06-16 15:03:20|9198.77|9198.77|9197.99|9197.99|9198.77|9198.77|9197.99|9197.99|0
1655391810000|2022-06-16 15:03:30|9198.14|9198.14|9197.98|9197.98|9198.21|9198.21|9197.77|9197.77|0
1655391820000|2022-06-16 15:03:40|9198.13|9198.13|9198.13|9198.13|9198.13|9198.13|9198.13|9198.13|0
1655391840000|2022-06-16 15:04:00|9198.29|9198.29|9198.58|9198.58|9198.65|9198.65|9198.29|9198.29|0
1655391870000|2022-06-16 15:04:30|9198.8|9198.8|9198.54|9198.54|9198.8|9198.8|9198.11|9198.11|0
1655391880000|2022-06-16 15:04:40|9198.62|9198.62|9198.62|9198.62|9198.62|9198.62|9198.62|9198.62|0
1655391900000|2022-06-16 15:05:00|9198.46|9198.46|9198.53|9198.53|9198.53|9198.53|9198.46|9198.46|0
1655391910000|2022-06-16 15:05:10|9198.09|9198.09|9197.79|9197.79|9198.09|9198.09|9197.79|9197.79|0
1655391920000|2022-06-16 15:05:20|9197.62|9197.62|9197.19|9197.19|9197.62|9197.62|9197.19|9197.19|0
1655391940000|2022-06-16 15:05:40|9197.4|9197.4|9196.43|9196.43|9197.4|9197.4|9196.43|9196.43|0
1655391950000|2022-06-16 15:05:50|9196.25|9196.25|9196.48|9196.48|9196.48|9196.48|9196.25|9196.25|0
1655391960000|2022-06-16 15:06:00|9196.27|9196.27|9195.23|9195.23|9196.27|9196.27|9195.23|9195.23|0
1655391970000|2022-06-16 15:06:10|9194.86|9194.86|9194.86|9194.86|9194.86|9194.86|9194.86|9194.86|0
1655391980000|2022-06-16 15:06:20|9195.07|9195.07|9194.81|9194.81|9195.07|9195.07|9194.81|9194.81|0
1655391990000|2022-06-16 15:06:30|9194.59|9194.59|9194.81|9194.81|9194.81|9194.81|9194.59|9194.59|0
1655392000000|2022-06-16 15:06:40|9194.72|9194.72|9194.72|9194.72|9194.72|9194.72|9194.72|9194.72|0
1655392010000|2022-06-16 15:06:50|9195.18|9195.18|9195.18|9195.18|9195.18|9195.18|9195.18|9195.18|0
1655392020000|2022-06-16 15:07:00|9194.95|9194.95|9194.95|9194.95|9194.95|9194.95|9194.95|9194.95|0
1655392030000|2022-06-16 15:07:10|9195.08|9195.08|9195.08|9195.08|9195.08|9195.08|9195.08|9195.08|0
1655392050000|2022-06-16 15:07:30|9195.01|9195.01|9195.01|9195.01|9195.01|9195.01|9195.01|9195.01|0
1655392060000|2022-06-16 15:07:40|9195.18|9195.18|9195.18|9195.18|9195.18|9195.18|9195.18|9195.18|0
1655392070000|2022-06-16 15:07:50|9195.47|9195.47|9195.56|9195.56|9195.56|9195.56|9195.47|9195.47|0
1655392080000|2022-06-16 15:08:00|9195.77|9195.77|9197.01|9197.01|9197.01|9197.01|9195.77|9195.77|0
1655392090000|2022-06-16 15:08:10|9196.66|9196.66|9196.76|9196.76|9196.76|9196.76|9196.66|9196.66|0
1655392100000|2022-06-16 15:08:20|9196.54|9196.54|9196.54|9196.54|9196.54|9196.54|9196.54|9196.54|0
1655392110000|2022-06-16 15:08:30|9195.75|9195.75|9195.24|9195.24|9195.75|9195.75|9195.24|9195.24|0
1655392120000|2022-06-16 15:08:40|9195.02|9195.02|9194.93|9194.93|9195.02|9195.02|9194.93|9194.93|0
1655392130000|2022-06-16 15:08:50|9195.1|9195.1|9195.1|9195.1|9195.1|9195.1|9195.1|9195.1|0
1655392140000|2022-06-16 15:09:00|9195.03|9195.03|9194.81|9194.81|9195.03|9195.03|9194.81|9194.81|0
1655392150000|2022-06-16 15:09:10|9194.6|9194.6|9193.71|9193.71|9194.8|9194.8|9193.71|9193.71|0
1655392160000|2022-06-16 15:09:20|9194.16|9194.16|9193.65|9193.65|9194.16|9194.16|9193.65|9193.65|0
1655392170000|2022-06-16 15:09:30|9193.87|9193.87|9194.22|9194.22|9194.22|9194.22|9193.87|9193.87|0
1655392180000|2022-06-16 15:09:40|9194.14|9194.14|9194.9|9194.9|9194.9|9194.9|9194.14|9194.14|0
1655392190000|2022-06-16 15:09:50|9195.68|9195.68|9197.58|9197.58|9197.58|9197.58|9195.68|9195.68|0
1655392200000|2022-06-16 15:10:00|9197.8|9197.8|9197.92|9197.92|9198.28|9198.28|9197.8|9197.8|0
1655392210000|2022-06-16 15:10:10|9197.75|9197.75|9197.3|9197.3|9197.75|9197.75|9197.3|9197.3|0
1655392230000|2022-06-16 15:10:30|9196.88|9196.88|9196.07|9196.07|9196.88|9196.88|9196.07|9196.07|0
1655392240000|2022-06-16 15:10:40|9196.85|9196.85|9196.19|9196.19|9196.85|9196.85|9196.07|9196.07|0
1655392250000|2022-06-16 15:10:50|9196.02|9196.02|9196.02|9196.02|9196.02|9196.02|9196.02|9196.02|0
1655392270000|2022-06-16 15:11:10|9196.44|9196.44|9197.32|9197.32|9197.32|9197.32|9196.01|9196.01|0
1655392280000|2022-06-16 15:11:20|9197.54|9197.54|9197.97|9197.97|9197.97|9197.97|9197.54|9197.54|0
1655392290000|2022-06-16 15:11:30|9198.04|9198.04|9198.25|9198.25|9198.25|9198.25|9197.89|9197.89|0
1655392300000|2022-06-16 15:11:40|9197.89|9197.89|9197.89|9197.89|9197.89|9197.89|9197.89|9197.89|0
1655392320000|2022-06-16 15:12:00|9198.05|9198.05|9198.05|9198.05|9198.05|9198.05|9198.05|9198.05|0
1655392350000|2022-06-16 15:12:30|9198.38|9198.38|9202.1|9202.1|9202.1|9202.1|9198.17|9198.17|0
1655392360000|2022-06-16 15:12:40|9201.89|9201.89|9201.43|9201.43|9201.89|9201.89|9201.43|9201.43|0
1655392380000|2022-06-16 15:13:00|9201.58|9201.58|9201.07|9201.07|9201.58|9201.58|9201.07|9201.07|0
1655392390000|2022-06-16 15:13:10|9201.29|9201.29|9201.94|9201.94|9201.94|9201.94|9201.29|9201.29|0
1655392400000|2022-06-16 15:13:20|9202.01|9202.01|9202.54|9202.54|9202.54|9202.54|9202.01|9202.01|0
1655392410000|2022-06-16 15:13:30|9202.89|9202.89|9202.89|9202.89|9202.89|9202.89|9202.89|9202.89|0
1655392420000|2022-06-16 15:13:40|9203.13|9203.13|9203.13|9203.13|9203.13|9203.13|9203.13|9203.13|0
1655392430000|2022-06-16 15:13:50|9203.21|9203.21|9203.44|9203.44|9203.44|9203.44|9203.21|9203.21|0
1655392440000|2022-06-16 15:14:00|9203.51|9203.51|9203.39|9203.39|9203.73|9203.73|9203.06|9203.06|0
1655392450000|2022-06-16 15:14:10|9203.61|9203.61|9203.83|9203.83|9203.83|9203.83|9203.61|9203.61|0
1655392460000|2022-06-16 15:14:20|9204.22|9204.22|9204.46|9204.46|9204.46|9204.46|9204.22|9204.22|0
1655392470000|2022-06-16 15:14:30|9204.68|9204.68|9204.74|9204.74|9204.74|9204.74|9204.46|9204.46|0
1655392480000|2022-06-16 15:14:40|9204.83|9204.83|9204.96|9204.96|9204.96|9204.96|9204.74|9204.74|0
1655392490000|2022-06-16 15:14:50|9205.12|9205.12|9209.14|9209.14|9209.14|9209.14|9205.12|9205.12|0
1655392500000|2022-06-16 15:15:00|9209.36|9209.36|9209.09|9209.09|9209.36|9209.36|9208.23|9208.23|0
1655392510000|2022-06-16 15:15:10|9209.16|9209.16|9209.12|9209.12|9209.36|9209.36|9209.03|9209.03|0
1655392520000|2022-06-16 15:15:20|9208.95|9208.95|9209.12|9209.12|9209.12|9209.12|9208.89|9208.89|0
1655392530000|2022-06-16 15:15:30|9209.82|9209.82|9210.54|9210.54|9210.54|9210.54|9209.58|9209.58|0
1655392540000|2022-06-16 15:15:40|9210.91|9210.91|9213.55|9213.55|9213.55|9213.55|9210.84|9210.84|0
1655392550000|2022-06-16 15:15:50|9214.01|9214.01|9214.01|9214.01|9214.01|9214.01|9214.01|9214.01|0
1655392560000|2022-06-16 15:16:00|9213.22|9213.22|9213.07|9213.07|9213.66|9213.66|9213.07|9213.07|0
1655392570000|2022-06-16 15:16:10|9213.31|9213.31|9211.98|9211.98|9213.31|9213.31|9211.98|9211.98|0
1655392580000|2022-06-16 15:16:20|9212.06|9212.06|9212.06|9212.06|9212.06|9212.06|9212.06|9212.06|0
1655392590000|2022-06-16 15:16:30|9212.24|9212.24|9213.17|9213.17|9213.17|9213.17|9212.24|9212.24|0
1655392600000|2022-06-16 15:16:40|9213.38|9213.38|9215.28|9215.28|9215.28|9215.28|9213.17|9213.17|0
1655392610000|2022-06-16 15:16:50|9216.06|9216.06|9216.06|9216.06|9216.06|9216.06|9216.06|9216.06|0
1655392620000|2022-06-16 15:17:00|9216.22|9216.22|9214.98|9214.98|9216.54|9216.54|9214.98|9214.98|0
1655392630000|2022-06-16 15:17:10|9215.05|9215.05|9214.82|9214.82|9215.05|9215.05|9214.82|9214.82|0
1655392640000|2022-06-16 15:17:20|9214.61|9214.61|9214.26|9214.26|9214.61|9214.61|9214.26|9214.26|0
1655392650000|2022-06-16 15:17:30|9213.48|9213.48|9213.09|9213.09|9213.48|9213.48|9212.66|9212.66|0
1655392660000|2022-06-16 15:17:40|9212.87|9212.87|9212.66|9212.66|9212.87|9212.87|9212.65|9212.65|0
1655392670000|2022-06-16 15:17:50|9212.6|9212.6|9214.59|9214.59|9214.59|9214.59|9212.6|9212.6|0
1655392680000|2022-06-16 15:18:00|9214.46|9214.46|9214.46|9214.46|9214.46|9214.46|9214.46|9214.46|0
1655392690000|2022-06-16 15:18:10|9214.71|9214.71|9215.61|9215.61|9215.61|9215.61|9214.71|9214.71|0
1655392710000|2022-06-16 15:18:30|9215.69|9215.69|9215.46|9215.46|9215.69|9215.69|9215.46|9215.46|0
1655392720000|2022-06-16 15:18:40|9215.29|9215.29|9215.54|9215.54|9215.54|9215.54|9215.29|9215.29|0
1655392730000|2022-06-16 15:18:50|9215.63|9215.63|9214.35|9214.35|9215.63|9215.63|9214.35|9214.35|0
1655392740000|2022-06-16 15:19:00|9214.23|9214.23|9213.17|9213.17|9214.45|9214.45|9213.17|9213.17|0
1655392750000|2022-06-16 15:19:10|9212.96|9212.96|9211.96|9211.96|9212.96|9212.96|9211.96|9211.96|0
1655392760000|2022-06-16 15:19:20|9211.17|9211.17|9209.46|9209.46|9211.17|9211.17|9209.46|9209.46|0
1655392790000|2022-06-16 15:19:50|9209.39|9209.39|9209.6|9209.6|9209.82|9209.82|9209.39|9209.39|0
1655392800000|2022-06-16 15:20:00|9210.03|9210.03|9209.78|9209.78|9210.38|9210.38|9209.76|9209.76|0
1655392810000|2022-06-16 15:20:10|9209.88|9209.88|9209.47|9209.47|9209.88|9209.88|9209.29|9209.29|0
1655392820000|2022-06-16 15:20:20|9209.35|9209.35|9209.08|9209.08|9209.35|9209.35|9208.99|9208.99|0
1655392830000|2022-06-16 15:20:30|9209|9209|9208.44|9208.44|9209.18|9209.18|9208.19|9208.19|0
1655392840000|2022-06-16 15:20:40|9208.27|9208.27|9208.06|9208.06|9208.42|9208.42|9207.36|9207.36|0
1655392850000|2022-06-16 15:20:50|9207.87|9207.87|9206.73|9206.73|9207.87|9207.87|9206.56|9206.56|0
1655392860000|2022-06-16 15:21:00|9206.48|9206.48|9205.37|9205.37|9206.48|9206.48|9205.37|9205.37|0
1655392870000|2022-06-16 15:21:10|9205|9205|9204.35|9204.35|9205.52|9205.52|9204.35|9204.35|0
1655392880000|2022-06-16 15:21:20|9204.25|9204.25|9204.03|9204.03|9204.25|9204.25|9204.03|9204.03|0
1655392890000|2022-06-16 15:21:30|9204.22|9204.22|9203.73|9203.73|9204.22|9204.22|9203.15|9203.15|0
1655392900000|2022-06-16 15:21:40|9203.63|9203.63|9203.14|9203.14|9203.63|9203.63|9202.95|9202.95|0
1655392920000|2022-06-16 15:22:00|9202.92|9202.92|9202.59|9202.59|9203.1|9203.1|9202.59|9202.59|0
1655392930000|2022-06-16 15:22:10|9201.81|9201.81|9201.81|9201.81|9201.81|9201.81|9201.81|9201.81|0
1655392940000|2022-06-16 15:22:20|9201.9|9201.9|9202.05|9202.05|9202.05|9202.05|9201.68|9201.68|0
1655392950000|2022-06-16 15:22:30|9202.27|9202.27|9201.53|9201.53|9202.27|9202.27|9201.53|9201.53|0
1655392960000|2022-06-16 15:22:40|9200.89|9200.89|9200.89|9200.89|9200.89|9200.89|9200.89|9200.89|0
1655392970000|2022-06-16 15:22:50|9200.64|9200.64|9200.29|9200.29|9200.64|9200.64|9200.29|9200.29|0
1655392980000|2022-06-16 15:23:00|9200.62|9200.62|9200.95|9200.95|9200.95|9200.95|9200.62|9200.62|0
1655392990000|2022-06-16 15:23:10|9200.9|9200.9|9202.3|9202.3|9202.3|9202.3|9200.9|9200.9|0
1655393000000|2022-06-16 15:23:20|9202.5|9202.5|9202.34|9202.34|9202.6|9202.6|9202.34|9202.34|0
1655393010000|2022-06-16 15:23:30|9202.8|9202.8|9206.02|9206.02|9206.02|9206.02|9202.8|9202.8|0
1655393020000|2022-06-16 15:23:40|9206.14|9206.14|9207.61|9207.61|9207.61|9207.61|9206.14|9206.14|0
1655393030000|2022-06-16 15:23:50|9208.04|9208.04|9210.44|9210.44|9210.44|9210.44|9208.04|9208.04|0
1655393040000|2022-06-16 15:24:00|9210.88|9210.88|9210.34|9210.34|9211.03|9211.03|9210.34|9210.34|0
1655393050000|2022-06-16 15:24:10|9210.22|9210.22|9211.08|9211.08|9211.4|9211.4|9210.11|9210.11|0
1655393060000|2022-06-16 15:24:20|9210.96|9210.96|9210.63|9210.63|9211.13|9211.13|9210.63|9210.63|0
1655393070000|2022-06-16 15:24:30|9211.06|9211.06|9211.74|9211.74|9211.74|9211.74|9211.06|9211.06|0
1655393080000|2022-06-16 15:24:40|9211.66|9211.66|9211.41|9211.41|9211.66|9211.66|9211.41|9211.41|0
1655393090000|2022-06-16 15:24:50|9211.48|9211.48|9211.84|9211.84|9211.84|9211.84|9211.48|9211.48|0
1655393100000|2022-06-16 15:25:00|9212.07|9212.07|9212.38|9212.38|9212.38|9212.38|9212.07|9212.07|0
1655393110000|2022-06-16 15:25:10|9212.01|9212.01|9212.55|9212.55|9212.77|9212.77|9211.73|9211.73|0
1655393120000|2022-06-16 15:25:20|9212.32|9212.32|9212.12|9212.12|9212.55|9212.55|9212.12|9212.12|0
1655393130000|2022-06-16 15:25:30|9211.33|9211.33|9211.85|9211.85|9211.95|9211.95|9211.33|9211.33|0
1655393140000|2022-06-16 15:25:40|9212.63|9212.63|9215.45|9215.45|9215.45|9215.45|9212.63|9212.63|0
1655393150000|2022-06-16 15:25:50|9215.21|9215.21|9214.34|9214.34|9215.21|9215.21|9214.24|9214.24|0
1655393160000|2022-06-16 15:26:00|9214.25|9214.25|9215.5|9215.5|9215.5|9215.5|9214.25|9214.25|0
1655393170000|2022-06-16 15:26:10|9215.74|9215.74|9218.51|9218.51|9219.3|9219.3|9215.74|9215.74|0
1655393190000|2022-06-16 15:26:30|9219.74|9219.74|9219.65|9219.65|9219.99|9219.99|9219.65|9219.65|0
1655393200000|2022-06-16 15:26:40|9220.07|9220.07|9220.29|9220.29|9220.29|9220.29|9220.07|9220.07|0
1655393210000|2022-06-16 15:26:50|9219.88|9219.88|9220.52|9220.52|9220.64|9220.64|9219.68|9219.68|0
1655393220000|2022-06-16 15:27:00|9219.51|9219.51|9218.2|9218.2|9219.51|9219.51|9217.57|9217.57|0
1655393230000|2022-06-16 15:27:10|9217.84|9217.84|9217.65|9217.65|9217.84|9217.84|9217.65|9217.65|0
1655393240000|2022-06-16 15:27:20|9217.52|9217.52|9217.43|9217.43|9217.52|9217.52|9216.89|9216.89|0
1655393250000|2022-06-16 15:27:30|9217.65|9217.65|9218.01|9218.01|9218.01|9218.01|9217.32|9217.32|0
1655393260000|2022-06-16 15:27:40|9217.8|9217.8|9217.62|9217.62|9217.8|9217.8|9217.62|9217.62|0
1655393270000|2022-06-16 15:27:50|9217.82|9217.82|9217.58|9217.58|9218.01|9218.01|9217.58|9217.58|0
1655393280000|2022-06-16 15:28:00|9217.25|9217.25|9216.36|9216.36|9217.52|9217.52|9216.26|9216.26|0
1655393290000|2022-06-16 15:28:10|9216.43|9216.43|9216.52|9216.52|9216.52|9216.52|9216.43|9216.43|0
1655393300000|2022-06-16 15:28:20|9216.74|9216.74|9216.55|9216.55|9216.74|9216.74|9216.55|9216.55|0
1655393310000|2022-06-16 15:28:30|9216.32|9216.32|9215.57|9215.57|9216.32|9216.32|9215.57|9215.57|0
1655393320000|2022-06-16 15:28:40|9215.44|9215.44|9214.85|9214.85|9215.44|9215.44|9214.85|9214.85|0
1655393330000|2022-06-16 15:28:50|9214.39|9214.39|9213.31|9213.31|9214.69|9214.69|9213.31|9213.31|0
1655393340000|2022-06-16 15:29:00|9213.49|9213.49|9212.71|9212.71|9213.49|9213.49|9212.48|9212.48|0
1655393350000|2022-06-16 15:29:10|9212.88|9212.88|9212.89|9212.89|9213.76|9213.76|9212.77|9212.77|0
1655393360000|2022-06-16 15:29:20|9212.74|9212.74|9210.1|9210.1|9212.74|9212.74|9210.1|9210.1|0
1655393370000|2022-06-16 15:29:30|9209.52|9209.52|9208.48|9208.48|9209.52|9209.52|9208.23|9208.23|0
1655393380000|2022-06-16 15:29:40|9208.24|9208.24|9206.45|9206.45|9208.24|9208.24|9206.45|9206.45|0
1655393390000|2022-06-16 15:29:50|9205.87|9205.87|9204.79|9204.79|9206.09|9206.09|9203.64|9203.64|0
1655450100000|2022-06-17 07:15:00|9243.56|9243.56|9243.91|9243.91|9243.91|9243.91|9243.56|9243.56|0
1655450110000|2022-06-17 07:15:10|9244.28|9244.28|9243.76|9243.76|9245.71|9245.71|9243.76|9243.76|0
1655450120000|2022-06-17 07:15:20|9243.63|9243.63|9243.63|9243.63|9243.63|9243.63|9243.63|9243.63|0
1655450140000|2022-06-17 07:15:40|9244.08|9244.08|9244.33|9244.33|9244.58|9244.58|9244.08|9244.08|0
1655450150000|2022-06-17 07:15:50|9244.1|9244.1|9244.1|9244.1|9244.1|9244.1|9244.1|9244.1|0
1655450160000|2022-06-17 07:16:00|9244.33|9244.33|9245.09|9245.09|9245.09|9245.09|9243.57|9243.57|0
1655450170000|2022-06-17 07:16:10|9245.37|9245.37|9247.05|9247.05|9247.05|9247.05|9245.37|9245.37|0
1655450180000|2022-06-17 07:16:20|9246.18|9246.18|9245.86|9245.86|9246.18|9246.18|9245.53|9245.53|0
1655450190000|2022-06-17 07:16:30|9245.2|9245.2|9245.2|9245.2|9245.2|9245.2|9245.2|9245.2|0
1655450200000|2022-06-17 07:16:40|9245.11|9245.11|9244.29|9244.29|9245.2|9245.2|9244.29|9244.29|0
1655450210000|2022-06-17 07:16:50|9245.2|9245.2|9245.2|9245.2|9245.2|9245.2|9245.2|9245.2|0
1655450220000|2022-06-17 07:17:00|9245.88|9245.88|9247.01|9247.01|9247.01|9247.01|9245.45|9245.45|0
1655450230000|2022-06-17 07:17:10|9247.34|9247.34|9247.23|9247.23|9247.34|9247.34|9246.94|9246.94|0
1655450250000|2022-06-17 07:17:30|9247.14|9247.14|9247.23|9247.23|9247.51|9247.51|9247.14|9247.14|0
1655450260000|2022-06-17 07:17:40|9247.51|9247.51|9247.08|9247.08|9247.51|9247.51|9246.99|9246.99|0
1655450270000|2022-06-17 07:17:50|9247.74|9247.74|9247.94|9247.94|9247.94|9247.94|9247.74|9247.74|0
1655450280000|2022-06-17 07:18:00|9248.41|9248.41|9247.96|9247.96|9248.41|9248.41|9246.64|9246.64|0
1655450300000|2022-06-17 07:18:20|9248.6|9248.6|9246.19|9246.19|9248.6|9248.6|9244.95|9244.95|0
1655450310000|2022-06-17 07:18:30|9246|9246|9246.11|9246.11|9246.11|9246.11|9245.9|9245.9|0
1655450320000|2022-06-17 07:18:40|9245.71|9245.71|9246.21|9246.21|9246.37|9246.37|9245.71|9245.71|0
1655450330000|2022-06-17 07:18:50|9246.43|9246.43|9248.26|9248.26|9248.26|9248.26|9246.2|9246.2|0
1655450340000|2022-06-17 07:19:00|9247.88|9247.88|9247.88|9247.88|9247.88|9247.88|9247.88|9247.88|0
1655450350000|2022-06-17 07:19:10|9248.34|9248.34|9249.84|9249.84|9250.13|9250.13|9248.34|9248.34|0
1655450360000|2022-06-17 07:19:20|9250.05|9250.05|9249.85|9249.85|9251.42|9251.42|9249.85|9249.85|0
1655450370000|2022-06-17 07:19:30|9249.94|9249.94|9249.4|9249.4|9249.94|9249.94|9249.4|9249.4|0
1655450390000|2022-06-17 07:19:50|9250.63|9250.63|9254.28|9254.28|9254.28|9254.28|9250.63|9250.63|0
1655450400000|2022-06-17 07:20:00|9255.84|9255.84|9255.48|9255.48|9255.84|9255.84|9255.48|9255.48|0
1655450410000|2022-06-17 07:20:10|9255.67|9255.67|9255.47|9255.47|9255.67|9255.67|9255.47|9255.47|0
1655450420000|2022-06-17 07:20:20|9255.39|9255.39|9254.34|9254.34|9255.39|9255.39|9254.34|9254.34|0
1655450430000|2022-06-17 07:20:30|9254.63|9254.63|9256.13|9256.13|9256.13|9256.13|9254.34|9254.34|0
1655450440000|2022-06-17 07:20:40|9255.66|9255.66|9255.66|9255.66|9255.66|9255.66|9255.56|9255.56|0
1655450450000|2022-06-17 07:20:50|9255.94|9255.94|9255.56|9255.56|9255.94|9255.94|9255.56|9255.56|0
1655450460000|2022-06-17 07:21:00|9256.31|9256.31|9256.31|9256.31|9256.31|9256.31|9256.31|9256.31|0
1655450470000|2022-06-17 07:21:10|9256.95|9256.95|9257.81|9257.81|9257.94|9257.94|9256.95|9256.95|0
1655450480000|2022-06-17 07:21:20|9259.37|9259.37|9260.08|9260.08|9260.08|9260.08|9259.37|9259.37|0
1655450490000|2022-06-17 07:21:30|9260.5|9260.5|9262.38|9262.38|9262.38|9262.38|9260.5|9260.5|0
1655450500000|2022-06-17 07:21:40|9262.81|9262.81|9264.09|9264.09|9264.09|9264.09|9262.81|9262.81|0
1655450510000|2022-06-17 07:21:50|9265.22|9265.22|9266.33|9266.33|9266.45|9266.45|9265.22|9265.22|0
1655450520000|2022-06-17 07:22:00|9266.76|9266.76|9269.26|9269.26|9269.26|9269.26|9266.64|9266.64|0
1655450530000|2022-06-17 07:22:10|9269.74|9269.74|9270.5|9270.5|9270.89|9270.89|9269.6|9269.6|0
1655450540000|2022-06-17 07:22:20|9270.97|9270.97|9270.85|9270.85|9270.97|9270.97|9270.85|9270.85|0
1655450550000|2022-06-17 07:22:30|9270.6|9270.6|9268.52|9268.52|9270.82|9270.82|9268.12|9268.12|0
1655450560000|2022-06-17 07:22:40|9268.31|9268.31|9269.09|9269.09|9269.09|9269.09|9268.31|9268.31|0
1655450570000|2022-06-17 07:22:50|9269.88|9269.88|9270.12|9270.12|9270.56|9270.56|9269.88|9269.88|0
1655450580000|2022-06-17 07:23:00|9270.69|9270.69|9272.88|9272.88|9273.21|9273.21|9270.69|9270.69|0
1655450590000|2022-06-17 07:23:10|9272.72|9272.72|9272.72|9272.72|9272.72|9272.72|9272.72|9272.72|0
1655450600000|2022-06-17 07:23:20|9273.15|9273.15|9273.15|9273.15|9273.15|9273.15|9273.15|9273.15|0
1655450620000|2022-06-17 07:23:40|9273.59|9273.59|9273.59|9273.59|9273.59|9273.59|9273.59|9273.59|0
1655450640000|2022-06-17 07:24:00|9274.39|9274.39|9275.61|9275.61|9275.61|9275.61|9274.39|9274.39|0
1655450650000|2022-06-17 07:24:10|9276.29|9276.29|9275.94|9275.94|9276.79|9276.79|9275.51|9275.51|0
1655450660000|2022-06-17 07:24:20|9275.68|9275.68|9285.85|9285.85|9285.85|9285.85|9275.68|9275.68|0
1655450670000|2022-06-17 07:24:30|9286.06|9286.06|9285.16|9285.16|9286.06|9286.06|9285.16|9285.16|0
1655450700000|2022-06-17 07:25:00|9284.72|9284.72|9285.74|9285.74|9285.74|9285.74|9284.47|9284.47|0
1655450710000|2022-06-17 07:25:10|9286.04|9286.04|9286.16|9286.16|9286.16|9286.16|9286.04|9286.04|0
1655450720000|2022-06-17 07:25:20|9286.04|9286.04|9288.09|9288.09|9288.09|9288.09|9286.04|9286.04|0
1655450730000|2022-06-17 07:25:30|9288.95|9288.95|9289.28|9289.28|9289.41|9289.41|9288.95|9288.95|0
1655450740000|2022-06-17 07:25:40|9289.16|9289.16|9285.37|9285.37|9289.28|9289.28|9285.37|9285.37|0
1655450760000|2022-06-17 07:26:00|9285.61|9285.61|9288.59|9288.59|9288.59|9288.59|9285.61|9285.61|0
1655450770000|2022-06-17 07:26:10|9288.82|9288.82|9288.6|9288.6|9289.06|9289.06|9288.59|9288.59|0
1655450780000|2022-06-17 07:26:20|9288.47|9288.47|9288.47|9288.47|9288.47|9288.47|9288.47|9288.47|0
1655450790000|2022-06-17 07:26:30|9288.91|9288.91|9288.91|9288.91|9288.91|9288.91|9288.91|9288.91|0
1655450800000|2022-06-17 07:26:40|9289.28|9289.28|9289.51|9289.51|9289.51|9289.51|9289.28|9289.28|0
1655450810000|2022-06-17 07:26:50|9289.96|9289.96|9289.54|9289.54|9289.96|9289.96|9289.54|9289.54|0
1655450820000|2022-06-17 07:27:00|9289.16|9289.16|9288.82|9288.82|9289.31|9289.31|9288.82|9288.82|0
1655450830000|2022-06-17 07:27:10|9288.6|9288.6|9288.63|9288.63|9289.07|9289.07|9288.6|9288.6|0
1655450850000|2022-06-17 07:27:30|9289.09|9289.09|9289.09|9289.09|9289.09|9289.09|9289.09|9289.09|0
1655450870000|2022-06-17 07:27:50|9289.53|9289.53|9289.53|9289.53|9289.53|9289.53|9289.53|9289.53|0
1655450880000|2022-06-17 07:28:00|9289.69|9289.69|9289.12|9289.12|9289.98|9289.98|9289.12|9289.12|0
1655450890000|2022-06-17 07:28:10|9288.89|9288.89|9288.3|9288.3|9288.89|9288.89|9288.3|9288.3|0
1655450900000|2022-06-17 07:28:20|9288.15|9288.15|9288.33|9288.33|9288.5|9288.5|9287.98|9287.98|0
1655450910000|2022-06-17 07:28:30|9288.09|9288.09|9288.09|9288.09|9288.09|9288.09|9288.09|9288.09|0
1655450930000|2022-06-17 07:28:50|9288.52|9288.52|9287.15|9287.15|9288.52|9288.52|9287.15|9287.15|0
1655450940000|2022-06-17 07:29:00|9286.97|9286.97|9285.87|9285.87|9286.97|9286.97|9285.71|9285.71|0
1655450950000|2022-06-17 07:29:10|9286.03|9286.03|9286.61|9286.61|9286.61|9286.61|9286.03|9286.03|0
1655450980000|2022-06-17 07:29:40|9287.47|9287.47|9287.47|9287.47|9287.47|9287.47|9287.47|9287.47|0
1655450990000|2022-06-17 07:29:50|9287.87|9287.87|9287.63|9287.63|9287.87|9287.87|9287.63|9287.63|0
1655451000000|2022-06-17 07:30:00|9286.97|9286.97|9283.07|9283.07|9286.97|9286.97|9283.07|9283.07|0
1655451010000|2022-06-17 07:30:10|9283.27|9283.27|9283.27|9283.27|9283.59|9283.59|9283.27|9283.27|0
1655451030000|2022-06-17 07:30:30|9283.7|9283.7|9282.19|9282.19|9283.7|9283.7|9282.19|9282.19|0
1655451040000|2022-06-17 07:30:40|9281.94|9281.94|9281.69|9281.69|9281.94|9281.94|9281.69|9281.69|0
1655451060000|2022-06-17 07:31:00|9281.39|9281.39|9282.03|9282.03|9282.03|9282.03|9281.39|9281.39|0
1655451080000|2022-06-17 07:31:20|9282.13|9282.13|9278.79|9278.79|9282.13|9282.13|9278.79|9278.79|0
1655451090000|2022-06-17 07:31:30|9278.88|9278.88|9277.46|9277.46|9278.88|9278.88|9277.46|9277.46|0
1655451100000|2022-06-17 07:31:40|9276.93|9276.93|9276.93|9276.93|9276.93|9276.93|9276.93|9276.93|0
1655451110000|2022-06-17 07:31:50|9276.58|9276.58|9274.43|9274.43|9276.58|9276.58|9274.43|9274.43|0
1655451120000|2022-06-17 07:32:00|9274.87|9274.87|9274.87|9274.87|9274.87|9274.87|9274.87|9274.87|0
1655451130000|2022-06-17 07:32:10|9273.77|9273.77|9272.49|9272.49|9273.77|9273.77|9272.4|9272.4|0
1655451140000|2022-06-17 07:32:20|9272.16|9272.16|9270.89|9270.89|9272.16|9272.16|9270.89|9270.89|0
1655451150000|2022-06-17 07:32:30|9270.52|9270.52|9270.15|9270.15|9270.52|9270.52|9270.15|9270.15|0
1655451160000|2022-06-17 07:32:40|9269.79|9269.79|9269.02|9269.02|9269.79|9269.79|9267.99|9267.99|0
1655451180000|2022-06-17 07:33:00|9268.86|9268.86|9268.86|9268.86|9268.86|9268.86|9268.86|9268.86|0
1655451190000|2022-06-17 07:33:10|9268.57|9268.57|9266.61|9266.61|9268.57|9268.57|9266.61|9266.61|0
1655451200000|2022-06-17 07:33:20|9266.47|9266.47|9264.08|9264.08|9266.47|9266.47|9264.08|9264.08|0
1655451210000|2022-06-17 07:33:30|9263.37|9263.37|9262.59|9262.59|9263.88|9263.88|9262.59|9262.59|0
1655451230000|2022-06-17 07:33:50|9262.87|9262.87|9263.17|9263.17|9263.17|9263.17|9262.87|9262.87|0
1655451240000|2022-06-17 07:34:00|9263.33|9263.33|9263.49|9263.49|9263.49|9263.49|9263.33|9263.33|0
1655451260000|2022-06-17 07:34:20|9263|9263|9262.57|9262.57|9263|9263|9262.57|9262.57|0
1655451270000|2022-06-17 07:34:30|9262.11|9262.11|9254.77|9254.77|9262.11|9262.11|9254.6|9254.6|0
1655451280000|2022-06-17 07:34:40|9255.23|9255.23|9255.23|9255.23|9255.23|9255.23|9255.23|9255.23|0
1655451290000|2022-06-17 07:34:50|9255.89|9255.89|9255.89|9255.89|9255.89|9255.89|9255.89|9255.89|0
1655451310000|2022-06-17 07:35:10|9255.65|9255.65|9255.65|9255.65|9255.65|9255.65|9255.65|9255.65|0
1655451320000|2022-06-17 07:35:20|9255.46|9255.46|9255.68|9255.68|9255.68|9255.68|9255.46|9255.46|0
1655451330000|2022-06-17 07:35:30|9255.47|9255.47|9255.47|9255.47|9255.47|9255.47|9255.47|9255.47|0
1655451350000|2022-06-17 07:35:50|9254.81|9254.81|9254.81|9254.81|9254.81|9254.81|9254.81|9254.81|0
1655451360000|2022-06-17 07:36:00|9255.02|9255.02|9255.02|9255.02|9255.02|9255.02|9255.02|9255.02|0
1655451370000|2022-06-17 07:36:10|9254.34|9254.34|9253.65|9253.65|9254.34|9254.34|9253.42|9253.42|0
1655451380000|2022-06-17 07:36:20|9253.91|9253.91|9253.27|9253.27|9253.91|9253.91|9253.27|9253.27|0
1655451390000|2022-06-17 07:36:30|9252.94|9252.94|9252.94|9252.94|9252.94|9252.94|9252.94|9252.94|0
1655451410000|2022-06-17 07:36:50|9253.2|9253.2|9253.73|9253.73|9253.73|9253.73|9253.02|9253.02|0
1655451420000|2022-06-17 07:37:00|9254.09|9254.09|9253.63|9253.63|9254.27|9254.27|9253.63|9253.63|0
1655451430000|2022-06-17 07:37:10|9252.97|9252.97|9252.78|9252.78|9252.97|9252.97|9252.78|9252.78|0
1655451440000|2022-06-17 07:37:20|9252.68|9252.68|9243.81|9243.81|9252.68|9252.68|9243.81|9243.81|0
1655451450000|2022-06-17 07:37:30|9244.25|9244.25|9224.15|9224.15|9244.25|9244.25|9224.15|9224.15|0
1655451460000|2022-06-17 07:37:40|9224.61|9224.61|9257.34|9257.34|9257.34|9257.34|9224.61|9224.61|0
1655451470000|2022-06-17 07:37:50|9256.91|9256.91|9256.8|9256.8|9261.33|9261.33|9256.8|9256.8|0
1655451480000|2022-06-17 07:38:00|9256.58|9256.58|9256.97|9256.97|9256.97|9256.97|9256.35|9256.35|0
1655451490000|2022-06-17 07:38:10|9255.67|9255.67|9255.67|9255.67|9255.67|9255.67|9255.67|9255.67|0
1655451500000|2022-06-17 07:38:20|9255.17|9255.17|9255.17|9255.17|9255.17|9255.17|9255.17|9255.17|0
1655451510000|2022-06-17 07:38:30|9256.54|9256.54|9256.46|9256.46|9256.55|9256.55|9256.46|9256.46|0
1655451520000|2022-06-17 07:38:40|9256.67|9256.67|9256.39|9256.39|9257.13|9257.13|9255.95|9255.95|0
1655451530000|2022-06-17 07:38:50|9256.67|9256.67|9257.14|9257.14|9257.14|9257.14|9256.67|9256.67|0
1655451540000|2022-06-17 07:39:00|9256.79|9256.79|9256.72|9256.72|9256.79|9256.79|9256.72|9256.72|0
1655451550000|2022-06-17 07:39:10|9257.36|9257.36|9257.36|9257.36|9257.36|9257.36|9257.36|9257.36|0
1655451570000|2022-06-17 07:39:30|9256.69|9256.69|9254.49|9254.49|9256.69|9256.69|9254.49|9254.49|0
1655451580000|2022-06-17 07:39:40|9254.33|9254.33|9250.94|9250.94|9254.33|9254.33|9250.94|9250.94|0
1655451590000|2022-06-17 07:39:50|9249.9|9249.9|9244.57|9244.57|9249.9|9249.9|9244.57|9244.57|0
1655451600000|2022-06-17 07:40:00|9243.67|9243.67|9236.2|9236.2|9245.08|9245.08|9236.2|9236.2|0
1655451610000|2022-06-17 07:40:10|9236.04|9236.04|9228.8|9228.8|9236.04|9236.04|9228.8|9228.8|0
1655451620000|2022-06-17 07:40:20|9228.57|9228.57|9220.01|9220.01|9228.57|9228.57|9220.01|9220.01|0
1655451630000|2022-06-17 07:40:30|9220.1|9220.1|9211.18|9211.18|9220.1|9220.1|9210.88|9210.88|0
1655451640000|2022-06-17 07:40:40|9211.08|9211.08|9202.72|9202.72|9211.08|9211.08|9202.72|9202.72|0
1655451650000|2022-06-17 07:40:50|9202.5|9202.5|9193.08|9193.08|9202.5|9202.5|9193.08|9193.08|0
1655451660000|2022-06-17 07:41:00|9193.45|9193.45|9177.81|9177.81|9193.9|9193.9|9177.81|9177.81|0
1655451670000|2022-06-17 07:41:10|9177.36|9177.36|9175.27|9175.27|9177.36|9177.36|9173.95|9173.95|0
1655451680000|2022-06-17 07:41:20|9175.14|9175.14|9173.49|9173.49|9175.14|9175.14|9173.49|9173.49|0
1655451690000|2022-06-17 07:41:30|9173.67|9173.67|9165.01|9165.01|9173.67|9173.67|9165.01|9165.01|0
1655451700000|2022-06-17 07:41:40|9164.57|9164.57|9163.72|9163.72|9164.59|9164.59|9163.64|9163.64|0
1655451710000|2022-06-17 07:41:50|9164.09|9164.09|9163.15|9163.15|9164.09|9164.09|9163.15|9163.15|0
1655451720000|2022-06-17 07:42:00|9162.96|9162.96|9164.22|9164.22|9164.22|9164.22|9162.88|9162.88|0
1655451730000|2022-06-17 07:42:10|9164.59|9164.59|9169.76|9169.76|9170.61|9170.61|9164.59|9164.59|0
1655451740000|2022-06-17 07:42:20|9169.96|9169.96|9172.77|9172.77|9172.77|9172.77|9169.64|9169.64|0
1655451750000|2022-06-17 07:42:30|9173.12|9173.12|9172.77|9172.77|9173.12|9173.12|9172.77|9172.77|0
1655451760000|2022-06-17 07:42:40|9173.09|9173.09|9173.62|9173.62|9173.62|9173.62|9173.09|9173.09|0
1655451790000|2022-06-17 07:43:10|9173.41|9173.41|9173.37|9173.37|9174.02|9174.02|9173.37|9173.37|0
1655451800000|2022-06-17 07:43:20|9172.84|9172.84|9172.65|9172.65|9172.84|9172.84|9171.77|9171.77|0
1655451810000|2022-06-17 07:43:30|9173.52|9173.52|9173.52|9173.52|9173.52|9173.52|9173.52|9173.52|0
1655451820000|2022-06-17 07:43:40|9173.19|9173.19|9173.19|9173.19|9173.19|9173.19|9173.19|9173.19|0
1655451830000|2022-06-17 07:43:50|9173.62|9173.62|9173.62|9173.62|9173.62|9173.62|9173.62|9173.62|0
1655451840000|2022-06-17 07:44:00|9172.84|9172.84|9175.31|9175.31|9175.31|9175.31|9172.84|9172.84|0
1655451850000|2022-06-17 07:44:10|9177.05|9177.05|9177.77|9177.77|9177.77|9177.77|9177.05|9177.05|0
1655451860000|2022-06-17 07:44:20|9178.14|9178.14|9180.03|9180.03|9180.03|9180.03|9178.14|9178.14|0
1655451870000|2022-06-17 07:44:30|9180.24|9180.24|9181.71|9181.71|9181.71|9181.71|9180.24|9180.24|0
1655451880000|2022-06-17 07:44:40|9181.91|9181.91|9181.91|9181.91|9181.91|9181.91|9181.91|9181.91|0
1655451890000|2022-06-17 07:44:50|9182.05|9182.05|9182.73|9182.73|9182.73|9182.73|9182.05|9182.05|0
1655451900000|2022-06-17 07:45:00|9182.97|9182.97|9182.97|9182.97|9182.97|9182.97|9182.97|9182.97|0
1655451910000|2022-06-17 07:45:10|9183.65|9183.65|9182.97|9182.97|9183.65|9183.65|9182.97|9182.97|0
1655451920000|2022-06-17 07:45:20|9183.17|9183.17|9183.37|9183.37|9183.82|9183.82|9183.17|9183.17|0
1655451930000|2022-06-17 07:45:30|9183.86|9183.86|9188.08|9188.08|9188.08|9188.08|9183.86|9183.86|0
1655451940000|2022-06-17 07:45:40|9188.71|9188.71|9207.33|9207.33|9209.56|9209.56|9188.71|9188.71|0
1655451950000|2022-06-17 07:45:50|9208.11|9208.11|9207.86|9207.86|9208.11|9208.11|9206.55|9206.55|0
1655451960000|2022-06-17 07:46:00|9208.52|9208.52|9208.52|9208.52|9208.52|9208.52|9208.52|9208.52|0
1655451970000|2022-06-17 07:46:10|9213.94|9213.94|9243.08|9243.08|9243.08|9243.08|9213.94|9213.94|0
1655451980000|2022-06-17 07:46:20|9243.61|9243.61|9253.89|9253.89|9253.91|9253.91|9243.61|9243.61|0
1655451990000|2022-06-17 07:46:30|9252.33|9252.33|9256.03|9256.03|9256.95|9256.95|9252.33|9252.33|0
1655452000000|2022-06-17 07:46:40|9255.15|9255.15|9251.35|9251.35|9255.15|9255.15|9248.28|9248.28|0
1655452020000|2022-06-17 07:47:00|9250.06|9250.06|9248.93|9248.93|9250.06|9250.06|9248.93|9248.93|0
1655452040000|2022-06-17 07:47:20|9249.16|9249.16|9251.43|9251.43|9251.43|9251.43|9249.16|9249.16|0
1655452050000|2022-06-17 07:47:30|9251.64|9251.64|9251.64|9251.64|9251.64|9251.64|9251.64|9251.64|0
1655452070000|2022-06-17 07:47:50|9251.89|9251.89|9264.88|9264.88|9265.66|9265.66|9251.89|9251.89|0
1655452080000|2022-06-17 07:48:00|9267.22|9267.22|9274.45|9274.45|9274.9|9274.9|9267.22|9267.22|0
1655452090000|2022-06-17 07:48:10|9274.73|9274.73|9275.52|9275.52|9276.9|9276.9|9274.73|9274.73|0
1655452100000|2022-06-17 07:48:20|9275.86|9275.86|9289.92|9289.92|9289.92|9289.92|9275.86|9275.86|0
1655452110000|2022-06-17 07:48:30|9292.56|9292.56|9294.75|9294.75|9295.43|9295.43|9290.68|9290.68|0
1655452120000|2022-06-17 07:48:40|9294.83|9294.83|9297.73|9297.73|9297.92|9297.92|9294.83|9294.83|0
1655452130000|2022-06-17 07:48:50|9297.36|9297.36|9296.07|9296.07|9298.22|9298.22|9295.51|9295.51|0
1655452140000|2022-06-17 07:49:00|9295.71|9295.71|9298.78|9298.78|9298.78|9298.78|9293.39|9293.39|0
1655452150000|2022-06-17 07:49:10|9299.45|9299.45|9299.72|9299.72|9299.94|9299.94|9299.22|9299.22|0
1655452160000|2022-06-17 07:49:20|9299.99|9299.99|9297.54|9297.54|9299.99|9299.99|9297.54|9297.54|0
1655452170000|2022-06-17 07:49:30|9297.74|9297.74|9297.53|9297.53|9297.74|9297.74|9297.53|9297.53|0
1655452180000|2022-06-17 07:49:40|9297.76|9297.76|9297.1|9297.1|9297.76|9297.76|9297.1|9297.1|0
1655452200000|2022-06-17 07:50:00|9296.57|9296.57|9296.57|9296.57|9296.57|9296.57|9296.57|9296.57|0
1655452210000|2022-06-17 07:50:10|9295.84|9295.84|9295.02|9295.02|9296.79|9296.79|9295.02|9295.02|0
1655452220000|2022-06-17 07:50:20|9294.66|9294.66|9295.73|9295.73|9295.73|9295.73|9294.66|9294.66|0
1655452230000|2022-06-17 07:50:30|9296.08|9296.08|9296.1|9296.1|9296.1|9296.1|9295.73|9295.73|0
1655452240000|2022-06-17 07:50:40|9296.54|9296.54|9295.23|9295.23|9296.54|9296.54|9295.23|9295.23|0
1655452250000|2022-06-17 07:50:50|9295.6|9295.6|9297.01|9297.01|9297.01|9297.01|9295.6|9295.6|0
1655452260000|2022-06-17 07:51:00|9296.57|9296.57|9294.84|9294.84|9296.57|9296.57|9294.84|9294.84|0
1655452270000|2022-06-17 07:51:10|9294.77|9294.77|9295.86|9295.86|9295.86|9295.86|9294.7|9294.7|0
1655452280000|2022-06-17 07:51:20|9296.31|9296.31|9296.08|9296.08|9296.55|9296.55|9296.08|9296.08|0
1655452290000|2022-06-17 07:51:30|9296.55|9296.55|9296.55|9296.55|9296.55|9296.55|9296.55|9296.55|0
1655452300000|2022-06-17 07:51:40|9296.92|9296.92|9296.92|9296.92|9296.92|9296.92|9296.92|9296.92|0
1655452310000|2022-06-17 07:51:50|9297.01|9297.01|9297.01|9297.01|9297.01|9297.01|9297.01|9297.01|0
1655452320000|2022-06-17 07:52:00|9297.18|9297.18|9296.94|9296.94|9297.43|9297.43|9296.94|9296.94|0
1655452330000|2022-06-17 07:52:10|9297.13|9297.13|9296.94|9296.94|9297.13|9297.13|9296.94|9296.94|0
1655452350000|2022-06-17 07:52:30|9296.09|9296.09|9295.97|9295.97|9296.09|9296.09|9295.97|9295.97|0
1655452360000|2022-06-17 07:52:40|9295.51|9295.51|9295.87|9295.87|9295.87|9295.87|9295.51|9295.51|0
1655452370000|2022-06-17 07:52:50|9295.74|9295.74|9295.83|9295.83|9296.18|9296.18|9295.74|9295.74|0
1655452380000|2022-06-17 07:53:00|9295.73|9295.73|9295.14|9295.14|9295.73|9295.73|9295.14|9295.14|0
1655452390000|2022-06-17 07:53:10|9294.84|9294.84|9294.16|9294.16|9294.84|9294.84|9294.16|9294.16|0
1655452400000|2022-06-17 07:53:20|9294.09|9294.09|9294.06|9294.06|9294.09|9294.09|9293.81|9293.81|0
1655452410000|2022-06-17 07:53:30|9293.99|9293.99|9293.99|9293.99|9293.99|9293.99|9293.99|9293.99|0
1655452420000|2022-06-17 07:53:40|9294.04|9294.04|9294.04|9294.04|9294.04|9294.04|9294.04|9294.04|0
1655452430000|2022-06-17 07:53:50|9293.72|9293.72|9294.87|9294.87|9294.87|9294.87|9293.56|9293.56|0
1655452440000|2022-06-17 07:54:00|9295.06|9295.06|9292.05|9292.05|9295.06|9295.06|9291.73|9291.73|0
1655452450000|2022-06-17 07:54:10|9291.78|9291.78|9292.71|9292.71|9292.71|9292.71|9291.78|9291.78|0
1655452460000|2022-06-17 07:54:20|9293.08|9293.08|9293.54|9293.54|9293.54|9293.54|9293.08|9293.08|0
1655452470000|2022-06-17 07:54:30|9293.9|9293.9|9293.9|9293.9|9293.9|9293.9|9293.9|9293.9|0
1655452480000|2022-06-17 07:54:40|9294.11|9294.11|9292.11|9292.11|9294.11|9294.11|9292.11|9292.11|0
1655452490000|2022-06-17 07:54:50|9292.55|9292.55|9293.46|9293.46|9293.46|9293.46|9292.55|9292.55|0
1655452500000|2022-06-17 07:55:00|9294.1|9294.1|9293.51|9293.51|9294.1|9294.1|9293.51|9293.51|0
1655452510000|2022-06-17 07:55:10|9293.63|9293.63|9293.47|9293.47|9293.75|9293.75|9293.47|9293.47|0
1655452520000|2022-06-17 07:55:20|9293.1|9293.1|9293.1|9293.1|9293.1|9293.1|9293.1|9293.1|0
1655452530000|2022-06-17 07:55:30|9292.19|9292.19|9291.98|9291.98|9292.19|9292.19|9291.98|9291.98|0
1655452540000|2022-06-17 07:55:40|9290.77|9290.77|9293.51|9293.51|9293.51|9293.51|9290.17|9290.17|0
1655452550000|2022-06-17 07:55:50|9292.73|9292.73|9292.73|9292.73|9292.73|9292.73|9292.73|9292.73|0
1655452570000|2022-06-17 07:56:10|9291.97|9291.97|9290.91|9290.91|9291.97|9291.97|9290.9|9290.9|0
1655452580000|2022-06-17 07:56:20|9291|9291|9291.19|9291.19|9291.19|9291.19|9291|9291|0
1655452600000|2022-06-17 07:56:40|9291.51|9291.51|9291.51|9291.51|9291.51|9291.51|9291.51|9291.51|0
1655452610000|2022-06-17 07:56:50|9290.88|9290.88|9290.44|9290.44|9290.88|9290.88|9290.44|9290.44|0
1655452620000|2022-06-17 07:57:00|9290.69|9290.69|9291.66|9291.66|9291.83|9291.83|9290.69|9290.69|0
1655452630000|2022-06-17 07:57:10|9291.28|9291.28|9291.28|9291.28|9291.28|9291.28|9291.28|9291.28|0
1655452640000|2022-06-17 07:57:20|9292.42|9292.42|9292.42|9292.42|9292.42|9292.42|9292.42|9292.42|0
1655452650000|2022-06-17 07:57:30|9292.51|9292.51|9293.66|9293.66|9293.89|9293.89|9292.51|9292.51|0
1655452660000|2022-06-17 07:57:40|9294.11|9294.11|9294.11|9294.11|9294.11|9294.11|9294.11|9294.11|0
1655452670000|2022-06-17 07:57:50|9293.93|9293.93|9294.89|9294.89|9294.89|9294.89|9293.93|9293.93|0
1655452680000|2022-06-17 07:58:00|9294.98|9294.98|9296.88|9296.88|9296.88|9296.88|9294.98|9294.98|0
1655452690000|2022-06-17 07:58:10|9297.1|9297.1|9301.5|9301.5|9301.83|9301.83|9296.74|9296.74|0
1655452710000|2022-06-17 07:58:30|9301.38|9301.38|9301.86|9301.86|9301.86|9301.86|9301.38|9301.38|0
1655452720000|2022-06-17 07:58:40|9301.54|9301.54|9304.88|9304.88|9304.88|9304.88|9301.54|9301.54|0
1655452730000|2022-06-17 07:58:50|9305.24|9305.24|9305.05|9305.05|9305.24|9305.24|9305.05|9305.05|0
1655452740000|2022-06-17 07:59:00|9305.72|9305.72|9305.99|9305.99|9305.99|9305.99|9305.56|9305.56|0
1655452750000|2022-06-17 07:59:10|9307.55|9307.55|9309.32|9309.32|9309.42|9309.42|9307.55|9307.55|0
1655452760000|2022-06-17 07:59:20|9309.42|9309.42|9308.6|9308.6|9309.42|9309.42|9308.6|9308.6|0
1655452800000|2022-06-17 08:00:00|9308.37|9308.37|9306.27|9306.27|9308.66|9308.66|9306.27|9306.27|0
1655452810000|2022-06-17 08:00:10|9306.52|9306.52|9306.41|9306.41|9306.76|9306.76|9306.41|9306.41|0
1655452820000|2022-06-17 08:00:20|9306.28|9306.28|9306.28|9306.28|9306.28|9306.28|9306.28|9306.28|0
1655452830000|2022-06-17 08:00:30|9306.71|9306.71|9306.71|9306.71|9306.71|9306.71|9306.71|9306.71|0
1655452850000|2022-06-17 08:00:50|9306.34|9306.34|9309.98|9309.98|9309.98|9309.98|9306.34|9306.34|0
1655452860000|2022-06-17 08:01:00|9310.2|9310.2|9309.84|9309.84|9310.2|9310.2|9309.51|9309.51|0
1655452870000|2022-06-17 08:01:10|9309.93|9309.93|9311.5|9311.5|9311.5|9311.5|9309.93|9309.93|0
1655452880000|2022-06-17 08:01:20|9311.72|9311.72|9311.37|9311.37|9311.72|9311.72|9311.37|9311.37|0
1655452890000|2022-06-17 08:01:30|9312.24|9312.24|9312.24|9312.24|9312.52|9312.52|9312.24|9312.24|0
1655452900000|2022-06-17 08:01:40|9312.52|9312.52|9312.24|9312.24|9312.52|9312.52|9312.24|9312.24|0
1655452910000|2022-06-17 08:01:50|9313.11|9313.11|9312.05|9312.05|9313.11|9313.11|9312.05|9312.05|0
1655452920000|2022-06-17 08:02:00|9312.17|9312.17|9312.55|9312.55|9312.55|9312.55|9311.95|9311.95|0
1655452940000|2022-06-17 08:02:20|9312.46|9312.46|9312.46|9312.46|9312.46|9312.46|9312.46|9312.46|0
1655452950000|2022-06-17 08:02:30|9316.03|9316.03|9316.36|9316.36|9316.36|9316.36|9316.03|9316.03|0
1655452960000|2022-06-17 08:02:40|9316.58|9316.58|9316.58|9316.58|9316.91|9316.91|9316.58|9316.58|0
1655452970000|2022-06-17 08:02:50|9316.67|9316.67|9316.58|9316.58|9316.9|9316.9|9316.58|9316.58|0
1655452980000|2022-06-17 08:03:00|9316.86|9316.86|9323.03|9323.03|9323.03|9323.03|9316.58|9316.58|0
1655452990000|2022-06-17 08:03:10|9323.11|9323.11|9323.27|9323.27|9323.27|9323.27|9323.11|9323.11|0
1655453000000|2022-06-17 08:03:20|9323.72|9323.72|9324.17|9324.17|9324.17|9324.17|9323.72|9323.72|0
1655453010000|2022-06-17 08:03:30|9324.4|9324.4|9324.4|9324.4|9324.4|9324.4|9324.4|9324.4|0
1655453020000|2022-06-17 08:03:40|9324.69|9324.69|9324.4|9324.4|9324.69|9324.69|9324.4|9324.4|0
1655453030000|2022-06-17 08:03:50|9324.76|9324.76|9325.12|9325.12|9325.12|9325.12|9324.76|9324.76|0
1655453040000|2022-06-17 08:04:00|9324.7|9324.7|9324.52|9324.52|9324.7|9324.7|9324.52|9324.52|0
1655453050000|2022-06-17 08:04:10|9323.79|9323.79|9323.79|9323.79|9323.79|9323.79|9323.79|9323.79|0
1655453060000|2022-06-17 08:04:20|9323.42|9323.42|9324.15|9324.15|9324.15|9324.15|9323.42|9323.42|0
1655453070000|2022-06-17 08:04:30|9323.73|9323.73|9323.37|9323.37|9323.73|9323.73|9323.37|9323.37|0
1655453080000|2022-06-17 08:04:40|9322.92|9322.92|9322.92|9322.92|9323.02|9323.02|9322.92|9322.92|0
1655453130000|2022-06-17 08:05:30|9322.68|9322.68|9322.9|9322.9|9322.9|9322.9|9322.68|9322.68|0
1655453140000|2022-06-17 08:05:40|9323.1|9323.1|9323.1|9323.1|9323.1|9323.1|9323.1|9323.1|0
1655453160000|2022-06-17 08:06:00|9323.88|9323.88|9324.21|9324.21|9324.21|9324.21|9323.88|9323.88|0
1655453180000|2022-06-17 08:06:20|9324.64|9324.64|9324.87|9324.87|9324.87|9324.87|9324.64|9324.64|0
1655453190000|2022-06-17 08:06:30|9324.75|9324.75|9325.66|9325.66|9325.66|9325.66|9324.75|9324.75|0
1655453200000|2022-06-17 08:06:40|9325.43|9325.43|9325.83|9325.83|9325.83|9325.83|9325.43|9325.43|0
1655453240000|2022-06-17 08:07:20|9325.51|9325.51|9325.51|9325.51|9325.51|9325.51|9325.51|9325.51|0
1655453250000|2022-06-17 08:07:30|9325.43|9325.43|9324.5|9324.5|9325.78|9325.78|9324.5|9324.5|0
1655453260000|2022-06-17 08:07:40|9324.96|9324.96|9327.11|9327.11|9327.11|9327.11|9324.96|9324.96|0
1655453270000|2022-06-17 08:07:50|9327.21|9327.21|9327.21|9327.21|9327.21|9327.21|9327.21|9327.21|0
1655453280000|2022-06-17 08:08:00|9327.58|9327.58|9324.11|9324.11|9327.58|9327.58|9324.11|9324.11|0
1655453300000|2022-06-17 08:08:20|9323.38|9323.38|9323.47|9323.47|9323.47|9323.47|9323.38|9323.38|0
1655453310000|2022-06-17 08:08:30|9323.38|9323.38|9323.38|9323.38|9323.38|9323.38|9323.38|9323.38|0
1655453320000|2022-06-17 08:08:40|9323.62|9323.62|9323.98|9323.98|9323.98|9323.98|9323.62|9323.62|0
1655453330000|2022-06-17 08:08:50|9324.11|9324.11|9323.95|9323.95|9324.38|9324.38|9323.95|9323.95|0
1655453340000|2022-06-17 08:09:00|9324.99|9324.99|9324.99|9324.99|9324.99|9324.99|9324.99|9324.99|0
1655453350000|2022-06-17 08:09:10|9325.39|9325.39|9325.1|9325.1|9325.39|9325.39|9325.1|9325.1|0
1655453360000|2022-06-17 08:09:20|9325.24|9325.24|9324.23|9324.23|9325.24|9325.24|9324.23|9324.23|0
1655453370000|2022-06-17 08:09:30|9324.46|9324.46|9324.34|9324.34|9324.67|9324.67|9324.34|9324.34|0
1655453380000|2022-06-17 08:09:40|9324.52|9324.52|9324.09|9324.09|9324.52|9324.52|9324.09|9324.09|0
1655453390000|2022-06-17 08:09:50|9325.84|9325.84|9325.77|9325.77|9325.84|9325.84|9324.96|9324.96|0
1655453410000|2022-06-17 08:10:10|9325.44|9325.44|9325.24|9325.24|9325.44|9325.44|9325.24|9325.24|0
1655453420000|2022-06-17 08:10:20|9325.04|9325.04|9324.83|9324.83|9325.04|9325.04|9324.83|9324.83|0
1655453430000|2022-06-17 08:10:30|9324.99|9324.99|9324.99|9324.99|9324.99|9324.99|9324.99|9324.99|0
1655453440000|2022-06-17 08:10:40|9324.53|9324.53|9323.89|9323.89|9324.53|9324.53|9323.45|9323.45|0
1655453450000|2022-06-17 08:10:50|9324.76|9324.76|9325.13|9325.13|9325.13|9325.13|9324.76|9324.76|0
1655453460000|2022-06-17 08:11:00|9324.89|9324.89|9323.08|9323.08|9324.89|9324.89|9323.08|9323.08|0
1655453480000|2022-06-17 08:11:20|9322.86|9322.86|9322.86|9322.86|9322.86|9322.86|9322.86|9322.86|0
1655453490000|2022-06-17 08:11:30|9322.93|9322.93|9324.01|9324.01|9324.24|9324.24|9322.93|9322.93|0
1655453500000|2022-06-17 08:11:40|9323.8|9323.8|9323.8|9323.8|9323.8|9323.8|9323.8|9323.8|0
1655453510000|2022-06-17 08:11:50|9323.43|9323.43|9323.43|9323.43|9323.43|9323.43|9323.43|9323.43|0
1655453520000|2022-06-17 08:12:00|9323.27|9323.27|9323.27|9323.27|9323.27|9323.27|9323.27|9323.27|0
1655453530000|2022-06-17 08:12:10|9323.69|9323.69|9324.76|9324.76|9324.76|9324.76|9323.69|9323.69|0
1655453540000|2022-06-17 08:12:20|9324.55|9324.55|9323.77|9323.77|9324.55|9324.55|9323.77|9323.77|0
1655453550000|2022-06-17 08:12:30|9324.03|9324.03|9322.56|9322.56|9324.03|9324.03|9322.56|9322.56|0
1655453580000|2022-06-17 08:13:00|9321.71|9321.71|9321.27|9321.27|9321.71|9321.71|9321.27|9321.27|0
1655453590000|2022-06-17 08:13:10|9320.64|9320.64|9320.64|9320.64|9320.64|9320.64|9320.64|9320.64|0
1655453600000|2022-06-17 08:13:20|9320.27|9320.27|9320.27|9320.27|9320.27|9320.27|9320.27|9320.27|0
1655453620000|2022-06-17 08:13:40|9320.5|9320.5|9320.85|9320.85|9320.85|9320.85|9320.5|9320.5|0
1655453630000|2022-06-17 08:13:50|9321.29|9321.29|9321.29|9321.29|9321.29|9321.29|9321.29|9321.29|0
1655453640000|2022-06-17 08:14:00|9321.07|9321.07|9321.07|9321.07|9321.07|9321.07|9321.07|9321.07|0
1655453650000|2022-06-17 08:14:10|9321.29|9321.29|9322.77|9322.77|9322.77|9322.77|9321.29|9321.29|0
1655453670000|2022-06-17 08:14:30|9323.19|9323.19|9324.28|9324.28|9324.28|9324.28|9323.19|9323.19|0
1655453680000|2022-06-17 08:14:40|9324.64|9324.64|9324.73|9324.73|9324.73|9324.73|9324.64|9324.64|0
1655453700000|2022-06-17 08:15:00|9324.52|9324.52|9324.73|9324.73|9324.73|9324.73|9324.52|9324.52|0
1655453720000|2022-06-17 08:15:20|9325.48|9325.48|9326.49|9326.49|9326.49|9326.49|9325.48|9325.48|0
1655453730000|2022-06-17 08:15:30|9326.67|9326.67|9327.26|9327.26|9327.26|9327.26|9326.67|9326.67|0
1655453740000|2022-06-17 08:15:40|9327.35|9327.35|9329.32|9329.32|9329.32|9329.32|9327.35|9327.35|0
1655453750000|2022-06-17 08:15:50|9330.23|9330.23|9331.23|9331.23|9331.23|9331.23|9330.23|9330.23|0
1655453760000|2022-06-17 08:16:00|9331.6|9331.6|9333|9333|9333|9333|9331.6|9331.6|0
1655453770000|2022-06-17 08:16:10|9333.44|9333.44|9333.79|9333.79|9333.79|9333.79|9333.26|9333.26|0
1655453780000|2022-06-17 08:16:20|9334.02|9334.02|9334.16|9334.16|9334.16|9334.16|9333.79|9333.79|0
1655453790000|2022-06-17 08:16:30|9334.21|9334.21|9335.03|9335.03|9335.34|9335.34|9334.21|9334.21|0
1655453800000|2022-06-17 08:16:40|9335.48|9335.48|9335.48|9335.48|9335.48|9335.48|9335.48|9335.48|0
1655453820000|2022-06-17 08:17:00|9335.11|9335.11|9335.11|9335.11|9335.11|9335.11|9335.11|9335.11|0
1655453830000|2022-06-17 08:17:10|9335.48|9335.48|9335.51|9335.51|9335.69|9335.69|9335.48|9335.48|0
1655453850000|2022-06-17 08:17:30|9334.73|9334.73|9334.5|9334.5|9334.73|9334.73|9334.5|9334.5|0
1655453860000|2022-06-17 08:17:40|9335.05|9335.05|9335.05|9335.05|9335.05|9335.05|9334.69|9334.69|0
1655453870000|2022-06-17 08:17:50|9335.03|9335.03|9335.88|9335.88|9335.88|9335.88|9335.03|9335.03|0
1655453880000|2022-06-17 08:18:00|9336.63|9336.63|9337.09|9337.09|9337.09|9337.09|9336.63|9336.63|0
1655453890000|2022-06-17 08:18:10|9337.45|9337.45|9338.09|9338.09|9338.09|9338.09|9337.45|9337.45|0
1655453900000|2022-06-17 08:18:20|9338.53|9338.53|9338.89|9338.89|9338.89|9338.89|9338.53|9338.53|0
1655453910000|2022-06-17 08:18:30|9338.44|9338.44|9338.44|9338.44|9338.44|9338.44|9338.44|9338.44|0
1655453920000|2022-06-17 08:18:40|9338.23|9338.23|9337.78|9337.78|9338.23|9338.23|9337.78|9337.78|0
1655453930000|2022-06-17 08:18:50|9337.56|9337.56|9337.79|9337.79|9337.79|9337.79|9337.34|9337.34|0
1655453940000|2022-06-17 08:19:00|9337.63|9337.63|9338.1|9338.1|9338.1|9338.1|9337.63|9337.63|0
1655453950000|2022-06-17 08:19:10|9338.97|9338.97|9339.18|9339.18|9339.18|9339.18|9338.97|9338.97|0
1655453980000|2022-06-17 08:19:40|9339.93|9339.93|9340.16|9340.16|9340.16|9340.16|9339.93|9339.93|0
1655453990000|2022-06-17 08:19:50|9340.52|9340.52|9338.96|9338.96|9340.52|9340.52|9338.96|9338.96|0
1655454010000|2022-06-17 08:20:10|9339.6|9339.6|9339.38|9339.38|9340.2|9340.2|9339.38|9339.38|0
1655454020000|2022-06-17 08:20:20|9340.62|9340.62|9340.39|9340.39|9340.62|9340.62|9340.39|9340.39|0
1655454030000|2022-06-17 08:20:30|9341.09|9341.09|9341.22|9341.22|9341.22|9341.22|9340.31|9340.31|0
1655454040000|2022-06-17 08:20:40|9341.34|9341.34|9341.34|9341.34|9341.34|9341.34|9340.56|9340.56|0
1655454050000|2022-06-17 08:20:50|9340.72|9340.72|9340.72|9340.72|9340.72|9340.72|9340.72|9340.72|0
1655454060000|2022-06-17 08:21:00|9341.41|9341.41|9341.41|9341.41|9341.41|9341.41|9341.41|9341.41|0
1655454080000|2022-06-17 08:21:20|9341.86|9341.86|9342.09|9342.09|9342.09|9342.09|9341.86|9341.86|0
1655454090000|2022-06-17 08:21:30|9341.72|9341.72|9341.72|9341.72|9341.72|9341.72|9341.72|9341.72|0
1655454100000|2022-06-17 08:21:40|9341.93|9341.93|9342.41|9342.41|9342.41|9342.41|9341.93|9341.93|0
1655454110000|2022-06-17 08:21:50|9342.02|9342.02|9342.02|9342.02|9342.02|9342.02|9342.02|9342.02|0
1655454120000|2022-06-17 08:22:00|9341.33|9341.33|9341.33|9341.33|9341.33|9341.33|9341.33|9341.33|0
1655454130000|2022-06-17 08:22:10|9341.19|9341.19|9341.19|9341.19|9341.19|9341.19|9341.19|9341.19|0
1655454140000|2022-06-17 08:22:20|9340.74|9340.74|9340.74|9340.74|9340.74|9340.74|9340.74|9340.74|0
1655454150000|2022-06-17 08:22:30|9340.56|9340.56|9340.66|9340.66|9340.66|9340.66|9340.56|9340.56|0
1655454160000|2022-06-17 08:22:40|9340.56|9340.56|9340.56|9340.56|9340.56|9340.56|9340.56|9340.56|0
1655454170000|2022-06-17 08:22:50|9339|9339|9338.22|9338.22|9339|9339|9338.22|9338.22|0
1655454190000|2022-06-17 08:23:10|9338.43|9338.43|9337.35|9337.35|9338.43|9338.43|9337.25|9337.25|0
1655454200000|2022-06-17 08:23:20|9337.21|9337.21|9337.21|9337.21|9337.21|9337.21|9337.21|9337.21|0
1655454210000|2022-06-17 08:23:30|9336.59|9336.59|9336.59|9336.59|9336.59|9336.59|9336.59|9336.59|0
1655454240000|2022-06-17 08:24:00|9336.11|9336.11|9336.11|9336.11|9336.11|9336.11|9336.11|9336.11|0
1655454250000|2022-06-17 08:24:10|9336.56|9336.56|9336.56|9336.56|9336.56|9336.56|9336.56|9336.56|0
1655454260000|2022-06-17 08:24:20|9336.79|9336.79|9338.23|9338.23|9338.23|9338.23|9336.79|9336.79|0
1655454270000|2022-06-17 08:24:30|9337.95|9337.95|9339.91|9339.91|9339.91|9339.91|9337.95|9337.95|0
1655454280000|2022-06-17 08:24:40|9340.14|9340.14|9340.67|9340.67|9340.67|9340.67|9340.14|9340.14|0
1655454290000|2022-06-17 08:24:50|9341.03|9341.03|9341.03|9341.03|9341.03|9341.03|9341.03|9341.03|0
1655454310000|2022-06-17 08:25:10|9341.81|9341.81|9341.81|9341.81|9341.81|9341.81|9341.81|9341.81|0
1655454320000|2022-06-17 08:25:20|9341.94|9341.94|9341.94|9341.94|9341.94|9341.94|9341.94|9341.94|0
1655454350000|2022-06-17 08:25:50|9341.72|9341.72|9344.15|9344.15|9344.15|9344.15|9341.72|9341.72|0
1655454360000|2022-06-17 08:26:00|9343.92|9343.92|9343.48|9343.48|9343.92|9343.92|9343.48|9343.48|0
1655454370000|2022-06-17 08:26:10|9343.84|9343.84|9343.84|9343.84|9343.84|9343.84|9343.84|9343.84|0
1655454380000|2022-06-17 08:26:20|9343.66|9343.66|9343.47|9343.47|9343.84|9343.84|9343.47|9343.47|0
1655454390000|2022-06-17 08:26:30|9343.7|9343.7|9343.7|9343.7|9343.7|9343.7|9343.7|9343.7|0
1655454400000|2022-06-17 08:26:40|9344.66|9344.66|9344.66|9344.66|9344.66|9344.66|9344.66|9344.66|0
1655454410000|2022-06-17 08:26:50|9344.84|9344.84|9345.2|9345.2|9345.2|9345.2|9344.84|9344.84|0
1655454430000|2022-06-17 08:27:10|9344.96|9344.96|9344.96|9344.96|9344.96|9344.96|9344.96|9344.96|0
1655454440000|2022-06-17 08:27:20|9345.39|9345.39|9344.99|9344.99|9345.39|9345.39|9344.99|9344.99|0
1655454450000|2022-06-17 08:27:30|9344.86|9344.86|9344.86|9344.86|9344.86|9344.86|9344.86|9344.86|0
1655454460000|2022-06-17 08:27:40|9344.93|9344.93|9345.78|9345.78|9345.78|9345.78|9344.2|9344.2|0
1655454470000|2022-06-17 08:27:50|9345.9|9345.9|9345.9|9345.9|9345.9|9345.9|9345.9|9345.9|0
1655454480000|2022-06-17 08:28:00|9346.37|9346.37|9346.37|9346.37|9346.37|9346.37|9346.37|9346.37|0
1655454490000|2022-06-17 08:28:10|9346.16|9346.16|9347.65|9347.65|9348.07|9348.07|9346.16|9346.16|0
1655454510000|2022-06-17 08:28:30|9348.93|9348.93|9351.55|9351.55|9352.33|9352.33|9348.93|9348.93|0
1655454520000|2022-06-17 08:28:40|9351.77|9351.77|9351.74|9351.74|9351.97|9351.97|9351.74|9351.74|0
1655454540000|2022-06-17 08:29:00|9352.4|9352.4|9355.4|9355.4|9355.4|9355.4|9352.4|9352.4|0
1655454550000|2022-06-17 08:29:10|9355.6|9355.6|9357.84|9357.84|9357.84|9357.84|9355.6|9355.6|0
1655454560000|2022-06-17 08:29:20|9357.41|9357.41|9357.62|9357.62|9357.62|9357.62|9357.41|9357.41|0
1655454570000|2022-06-17 08:29:30|9359.36|9359.36|9359.57|9359.57|9359.57|9359.57|9358.58|9358.58|0
1655454580000|2022-06-17 08:29:40|9359.8|9359.8|9358.77|9358.77|9359.8|9359.8|9358.77|9358.77|0
1655454590000|2022-06-17 08:29:50|9358.95|9358.95|9358.95|9358.95|9358.95|9358.95|9358.95|9358.95|0
1655454600000|2022-06-17 08:30:00|9359.33|9359.33|9359.33|9359.33|9359.33|9359.33|9359.33|9359.33|0
1655454610000|2022-06-17 08:30:10|9358.54|9358.54|9358.54|9358.54|9358.54|9358.54|9358.54|9358.54|0
1655454620000|2022-06-17 08:30:20|9358.87|9358.87|9358.6|9358.6|9358.95|9358.95|9358.16|9358.16|0
1655454630000|2022-06-17 08:30:30|9358.1|9358.1|9360.17|9360.17|9360.17|9360.17|9358.1|9358.1|0
1655454640000|2022-06-17 08:30:40|9360.5|9360.5|9360.5|9360.5|9360.5|9360.5|9360.5|9360.5|0
1655454650000|2022-06-17 08:30:50|9360.87|9360.87|9363.04|9363.04|9363.04|9363.04|9360.87|9360.87|0
1655454660000|2022-06-17 08:31:00|9363.18|9363.18|9363.22|9363.22|9363.42|9363.42|9363.18|9363.18|0
1655454670000|2022-06-17 08:31:10|9363.65|9363.65|9363.16|9363.16|9363.65|9363.65|9363.16|9363.16|0
1655454680000|2022-06-17 08:31:20|9363.28|9363.28|9364.56|9364.56|9364.56|9364.56|9363.28|9363.28|0
1655454690000|2022-06-17 08:31:30|9365|9365|9365|9365|9365|9365|9365|9365|0
1655454720000|2022-06-17 08:32:00|9365.22|9365.22|9365.5|9365.5|9365.5|9365.5|9365.22|9365.22|0
1655454730000|2022-06-17 08:32:10|9366.38|9366.38|9366.38|9366.38|9366.38|9366.38|9366.38|9366.38|0
1655454750000|2022-06-17 08:32:30|9366.55|9366.55|9366.35|9366.35|9366.55|9366.55|9366.35|9366.35|0
1655454760000|2022-06-17 08:32:40|9366.1|9366.1|9366.35|9366.35|9366.35|9366.35|9366.1|9366.1|0
1655454780000|2022-06-17 08:33:00|9366.52|9366.52|9367.76|9367.76|9367.76|9367.76|9366.44|9366.44|0
1655454790000|2022-06-17 08:33:10|9368.09|9368.09|9371.84|9371.84|9371.84|9371.84|9368.09|9368.09|0
1655454800000|2022-06-17 08:33:20|9371.06|9371.06|9370.73|9370.73|9371.06|9371.06|9370.73|9370.73|0
1655454810000|2022-06-17 08:33:30|9371.37|9371.37|9371.75|9371.75|9371.75|9371.75|9370.93|9370.93|0
1655454820000|2022-06-17 08:33:40|9371.57|9371.57|9371.14|9371.14|9371.57|9371.57|9371.14|9371.14|0
1655454830000|2022-06-17 08:33:50|9371.89|9371.89|9371.89|9371.89|9371.89|9371.89|9371.89|9371.89|0
1655454840000|2022-06-17 08:34:00|9371.94|9371.94|9371.76|9371.76|9372.16|9372.16|9371.76|9371.76|0
1655454850000|2022-06-17 08:34:10|9372.66|9372.66|9372.08|9372.08|9372.86|9372.86|9372.08|9372.08|0
1655454860000|2022-06-17 08:34:20|9371.86|9371.86|9373.46|9373.46|9373.61|9373.61|9371.86|9371.86|0
1655454870000|2022-06-17 08:34:30|9373.71|9373.71|9374.42|9374.42|9374.42|9374.42|9373.71|9373.71|0
1655454880000|2022-06-17 08:34:40|9374.28|9374.28|9374.28|9374.28|9374.28|9374.28|9374.28|9374.28|0
1655454890000|2022-06-17 08:34:50|9374.5|9374.5|9375.12|9375.12|9375.12|9375.12|9374.5|9374.5|0
1655454900000|2022-06-17 08:35:00|9374.94|9374.94|9373.94|9373.94|9374.94|9374.94|9373.94|9373.94|0
1655454910000|2022-06-17 08:35:10|9374.68|9374.68|9374.68|9374.68|9374.68|9374.68|9374.68|9374.68|0
1655454920000|2022-06-17 08:35:20|9374.46|9374.46|9374.46|9374.46|9374.46|9374.46|9374.46|9374.46|0
1655454930000|2022-06-17 08:35:30|9374.59|9374.59|9371.19|9371.19|9374.59|9374.59|9371.19|9371.19|0
1655454940000|2022-06-17 08:35:40|9371.55|9371.55|9371.83|9371.83|9371.93|9371.93|9371.55|9371.55|0
1655454950000|2022-06-17 08:35:50|9371.98|9371.98|9372.05|9372.05|9372.05|9372.05|9371.98|9371.98|0
1655454960000|2022-06-17 08:36:00|9371.97|9371.97|9370.98|9370.98|9371.97|9371.97|9370.98|9370.98|0
1655454980000|2022-06-17 08:36:20|9370.47|9370.47|9369.93|9369.93|9370.47|9370.47|9369.93|9369.93|0
1655454990000|2022-06-17 08:36:30|9369.72|9369.72|9369.95|9369.95|9369.95|9369.95|9369.72|9369.72|0
1655455000000|2022-06-17 08:36:40|9369.85|9369.85|9369.72|9369.72|9369.95|9369.95|9369.72|9369.72|0
1655455020000|2022-06-17 08:37:00|9369.33|9369.33|9369.25|9369.25|9369.77|9369.77|9369.25|9369.25|0
1655455040000|2022-06-17 08:37:20|9368.38|9368.38|9368.59|9368.59|9368.82|9368.82|9368.38|9368.38|0
1655455050000|2022-06-17 08:37:30|9368.81|9368.81|9369.29|9369.29|9369.29|9369.29|9368.81|9368.81|0
1655455060000|2022-06-17 08:37:40|9369.64|9369.64|9369.86|9369.86|9369.86|9369.86|9369.64|9369.64|0
1655455070000|2022-06-17 08:37:50|9369.61|9369.61|9369.76|9369.76|9369.76|9369.76|9369.48|9369.48|0
1655455080000|2022-06-17 08:38:00|9369.63|9369.63|9369.63|9369.63|9369.63|9369.63|9369.63|9369.63|0
1655455090000|2022-06-17 08:38:10|9369.85|9369.85|9370.29|9370.29|9370.29|9370.29|9369.85|9369.85|0
1655455100000|2022-06-17 08:38:20|9370.09|9370.09|9369.77|9369.77|9370.09|9370.09|9369.77|9369.77|0
1655455130000|2022-06-17 08:38:50|9370.41|9370.41|9370.75|9370.75|9371.07|9371.07|9370.41|9370.41|0
1655455140000|2022-06-17 08:39:00|9370.53|9370.53|9370.08|9370.08|9370.53|9370.53|9370.08|9370.08|0
1655455150000|2022-06-17 08:39:10|9370.21|9370.21|9370.21|9370.21|9370.21|9370.21|9370.21|9370.21|0
1655455160000|2022-06-17 08:39:20|9369.86|9369.86|9369.86|9369.86|9369.86|9369.86|9369.86|9369.86|0
1655455180000|2022-06-17 08:39:40|9369.65|9369.65|9369.65|9369.65|9369.65|9369.65|9369.65|9369.65|0
1655455200000|2022-06-17 08:40:00|9369.43|9369.43|9369.25|9369.25|9369.43|9369.43|9369.25|9369.25|0
1655455220000|2022-06-17 08:40:20|9368.83|9368.83|9368.83|9368.83|9368.83|9368.83|9368.83|9368.83|0
1655455240000|2022-06-17 08:40:40|9366.08|9366.08|9365.41|9365.41|9366.08|9366.08|9365.41|9365.41|0
1655455250000|2022-06-17 08:40:50|9365.67|9365.67|9365.67|9365.67|9365.67|9365.67|9365.67|9365.67|0
1655455260000|2022-06-17 08:41:00|9365.45|9365.45|9365.45|9365.45|9365.45|9365.45|9365.45|9365.45|0
1655455280000|2022-06-17 08:41:20|9365.68|9365.68|9365.24|9365.24|9365.68|9365.68|9365.24|9365.24|0
1655455290000|2022-06-17 08:41:30|9365.03|9365.03|9365.1|9365.1|9365.1|9365.1|9365.03|9365.03|0
1655455310000|2022-06-17 08:41:50|9364.83|9364.83|9364.83|9364.83|9364.83|9364.83|9364.83|9364.83|0
1655455350000|2022-06-17 08:42:30|9365.27|9365.27|9365.27|9365.27|9365.27|9365.27|9365.27|9365.27|0
1655455360000|2022-06-17 08:42:40|9365.62|9365.62|9365.78|9365.78|9365.78|9365.78|9365.62|9365.62|0
1655455380000|2022-06-17 08:43:00|9365.35|9365.35|9365.19|9365.19|9365.54|9365.54|9365.19|9365.19|0
1655455390000|2022-06-17 08:43:10|9364.96|9364.96|9365.62|9365.62|9365.62|9365.62|9364.96|9364.96|0
1655455400000|2022-06-17 08:43:20|9365.45|9365.45|9364.66|9364.66|9365.45|9365.45|9364.66|9364.66|0
1655455410000|2022-06-17 08:43:30|9364.22|9364.22|9364.75|9364.75|9364.75|9364.75|9364.22|9364.22|0
1655455420000|2022-06-17 08:43:40|9364.65|9364.65|9364.3|9364.3|9364.65|9364.65|9364.3|9364.3|0
1655455430000|2022-06-17 08:43:50|9362.73|9362.73|9363.61|9363.61|9363.61|9363.61|9362.73|9362.73|0
1655455440000|2022-06-17 08:44:00|9363.47|9363.47|9363.47|9363.47|9363.47|9363.47|9363.47|9363.47|0
1655455450000|2022-06-17 08:44:10|9364.15|9364.15|9363.92|9363.92|9364.15|9364.15|9363.92|9363.92|0
1655455470000|2022-06-17 08:44:30|9361.28|9361.28|9355.75|9355.75|9361.28|9361.28|9355.05|9355.05|0
1655455480000|2022-06-17 08:44:40|9355.39|9355.39|9364.41|9364.41|9364.41|9364.41|9355.21|9355.21|0
1655455490000|2022-06-17 08:44:50|9364.63|9364.63|9363.01|9363.01|9364.63|9364.63|9363.01|9363.01|0
1655455500000|2022-06-17 08:45:00|9362.32|9362.32|9361.86|9361.86|9362.76|9362.76|9361.86|9361.86|0
1655455510000|2022-06-17 08:45:10|9362.52|9362.52|9362.26|9362.26|9362.73|9362.73|9362.26|9362.26|0
1655455520000|2022-06-17 08:45:20|9358.6|9358.6|9357.57|9357.57|9358.6|9358.6|9357.57|9357.57|0
1655455540000|2022-06-17 08:45:40|9357.95|9357.95|9357.81|9357.81|9357.95|9357.95|9357.81|9357.81|0
1655455560000|2022-06-17 08:46:00|9357.88|9357.88|9357.81|9357.81|9357.88|9357.88|9357.81|9357.81|0
1655455570000|2022-06-17 08:46:10|9355.8|9355.8|9355.37|9355.37|9355.8|9355.8|9355.37|9355.37|0
1655455580000|2022-06-17 08:46:20|9355.3|9355.3|9355.3|9355.3|9355.3|9355.3|9355.3|9355.3|0
1655455600000|2022-06-17 08:46:40|9355.06|9355.06|9355.06|9355.06|9355.06|9355.06|9355.06|9355.06|0
1655455620000|2022-06-17 08:47:00|9354.85|9354.85|9354.25|9354.25|9355.29|9355.29|9354.25|9354.25|0
1655455630000|2022-06-17 08:47:10|9354.01|9354.01|9346.36|9346.36|9354.01|9354.01|9346.33|9346.33|0
1655455640000|2022-06-17 08:47:20|9346.82|9346.82|9343.4|9343.4|9346.82|9346.82|9343.4|9343.4|0
1655455650000|2022-06-17 08:47:30|9342.72|9342.72|9341.84|9341.84|9342.72|9342.72|9341.84|9341.84|0
1655455660000|2022-06-17 08:47:40|9343.4|9343.4|9340.97|9340.97|9343.4|9343.4|9340.97|9340.97|0
1655455670000|2022-06-17 08:47:50|9340.79|9340.79|9341.14|9341.14|9341.14|9341.14|9340.79|9340.79|0
1655455680000|2022-06-17 08:48:00|9341.92|9341.92|9340.93|9340.93|9341.92|9341.92|9340.93|9340.93|0
1655455710000|2022-06-17 08:48:30|9340.49|9340.49|9340.49|9340.49|9340.49|9340.49|9340.49|9340.49|0
1655455730000|2022-06-17 08:48:50|9341.02|9341.02|9341.62|9341.62|9341.8|9341.8|9341.02|9341.02|0
1655455740000|2022-06-17 08:49:00|9341.72|9341.72|9342.5|9342.5|9342.5|9342.5|9341.72|9341.72|0
1655455760000|2022-06-17 08:49:20|9342.69|9342.69|9342.69|9342.69|9342.69|9342.69|9342.69|9342.69|0
1655455770000|2022-06-17 08:49:30|9342.48|9342.48|9342.69|9342.69|9342.87|9342.87|9342.48|9342.48|0
1655455780000|2022-06-17 08:49:40|9342.59|9342.59|9342.22|9342.22|9342.59|9342.59|9342.22|9342.22|0
1655455790000|2022-06-17 08:49:50|9342.44|9342.44|9342.56|9342.56|9342.81|9342.81|9342.44|9342.44|0
1655455800000|2022-06-17 08:50:00|9342.19|9342.19|9342.9|9342.9|9342.9|9342.9|9342.19|9342.19|0
1655455810000|2022-06-17 08:50:10|9342.33|9342.33|9339.78|9339.78|9342.33|9342.33|9339.78|9339.78|0
1655455820000|2022-06-17 08:50:20|9339.49|9339.49|9337.35|9337.35|9339.49|9339.49|9337.35|9337.35|0
1655455830000|2022-06-17 08:50:30|9336.92|9336.92|9336.92|9336.92|9336.92|9336.92|9336.92|9336.92|0
1655455840000|2022-06-17 08:50:40|9336.76|9336.76|9336.76|9336.76|9336.76|9336.76|9336.76|9336.76|0
1655455850000|2022-06-17 08:50:50|9336.54|9336.54|9336.26|9336.26|9336.54|9336.54|9336.05|9336.05|0
1655455860000|2022-06-17 08:51:00|9335.27|9335.27|9335.27|9335.27|9335.27|9335.27|9335.27|9335.27|0
1655455870000|2022-06-17 08:51:10|9335.7|9335.7|9335.15|9335.15|9335.93|9335.93|9334.36|9334.36|0
1655455900000|2022-06-17 08:51:40|9333.58|9333.58|9333.83|9333.83|9334.36|9334.36|9333.58|9333.58|0
1655455910000|2022-06-17 08:51:50|9334.62|9334.62|9335.4|9335.4|9335.4|9335.4|9334.62|9334.62|0
1655455930000|2022-06-17 08:52:10|9334.53|9334.53|9334.96|9334.96|9334.96|9334.96|9334.53|9334.53|0
1655455950000|2022-06-17 08:52:30|9335.4|9335.4|9335.18|9335.18|9335.4|9335.4|9335.18|9335.18|0
1655455960000|2022-06-17 08:52:40|9335.55|9335.55|9334.64|9334.64|9335.55|9335.55|9334.64|9334.64|0
1655455970000|2022-06-17 08:52:50|9334.46|9334.46|9331.95|9331.95|9334.46|9334.46|9331.95|9331.95|0
1655455980000|2022-06-17 08:53:00|9331.72|9331.72|9329.28|9329.28|9331.72|9331.72|9329.28|9329.28|0
1655455990000|2022-06-17 08:53:10|9329.06|9329.06|9328.24|9328.24|9329.06|9329.06|9328.24|9328.24|0
1655456000000|2022-06-17 08:53:20|9327.46|9327.46|9327.21|9327.21|9327.46|9327.46|9327.21|9327.21|0
1655456010000|2022-06-17 08:53:30|9326.86|9326.86|9326.7|9326.7|9326.86|9326.86|9326.7|9326.7|0
1655456020000|2022-06-17 08:53:40|9326.88|9326.88|9323.16|9323.16|9326.88|9326.88|9323.16|9323.16|0
1655456030000|2022-06-17 08:53:50|9322.93|9322.93|9322.93|9322.93|9322.93|9322.93|9322.93|9322.93|0
1655456040000|2022-06-17 08:54:00|9322.68|9322.68|9322.68|9322.68|9322.68|9322.68|9322.68|9322.68|0
1655456050000|2022-06-17 08:54:10|9322.55|9322.55|9322.9|9322.9|9323.04|9323.04|9322.55|9322.55|0
1655456060000|2022-06-17 08:54:20|9322.83|9322.83|9322.83|9322.83|9322.83|9322.83|9322.83|9322.83|0
1655456070000|2022-06-17 08:54:30|9322.69|9322.69|9323.06|9323.06|9323.06|9323.06|9322.69|9322.69|0
1655456080000|2022-06-17 08:54:40|9323.13|9323.13|9323.06|9323.06|9323.13|9323.13|9323.06|9323.06|0
1655456090000|2022-06-17 08:54:50|9323.5|9323.5|9323.34|9323.34|9323.71|9323.71|9323.06|9323.06|0
1655456100000|2022-06-17 08:55:00|9323.57|9323.57|9322.81|9322.81|9323.57|9323.57|9322.81|9322.81|0
1655456110000|2022-06-17 08:55:10|9322.39|9322.39|9322.39|9322.39|9322.39|9322.39|9322.39|9322.39|0
1655456120000|2022-06-17 08:55:20|9321.52|9321.52|9320.84|9320.84|9321.52|9321.52|9320.84|9320.84|0
1655456130000|2022-06-17 08:55:30|9320.38|9320.38|9320.5|9320.5|9320.5|9320.5|9320.38|9320.38|0
1655456140000|2022-06-17 08:55:40|9320.14|9320.14|9319.77|9319.77|9320.14|9320.14|9319.77|9319.77|0
1655456160000|2022-06-17 08:56:00|9320.41|9320.41|9320.41|9320.41|9320.41|9320.41|9320.41|9320.41|0
1655456170000|2022-06-17 08:56:10|9321.19|9321.19|9321.44|9321.44|9321.44|9321.44|9320.71|9320.71|0
1655456180000|2022-06-17 08:56:20|9321.51|9321.51|9321.51|9321.51|9321.51|9321.51|9321.51|9321.51|0
1655456190000|2022-06-17 08:56:30|9321.13|9321.13|9320.89|9320.89|9321.13|9321.13|9320.89|9320.89|0
1655456200000|2022-06-17 08:56:40|9320.25|9320.25|9320.03|9320.03|9320.25|9320.25|9320.03|9320.03|0
1655456210000|2022-06-17 08:56:50|9320.46|9320.46|9319.93|9319.93|9320.46|9320.46|9319.93|9319.93|0
1655456220000|2022-06-17 08:57:00|9319.81|9319.81|9319.81|9319.81|9319.81|9319.81|9319.81|9319.81|0
1655456230000|2022-06-17 08:57:10|9319.72|9319.72|9318.69|9318.69|9319.72|9319.72|9318.69|9318.69|0
1655456260000|2022-06-17 08:57:40|9317.91|9317.91|9317.82|9317.82|9317.91|9317.91|9317.82|9317.82|0
1655456270000|2022-06-17 08:57:50|9317.5|9317.5|9317.95|9317.95|9317.95|9317.95|9317.5|9317.5|0
1655456290000|2022-06-17 08:58:10|9317.86|9317.86|9317.76|9317.76|9317.86|9317.86|9317.76|9317.76|0
1655456310000|2022-06-17 08:58:30|9317.54|9317.54|9317.54|9317.54|9317.54|9317.54|9317.54|9317.54|0
1655456330000|2022-06-17 08:58:50|9318.32|9318.32|9318.09|9318.09|9318.32|9318.32|9318.09|9318.09|0
1655456340000|2022-06-17 08:59:00|9317.72|9317.72|9317.35|9317.35|9317.72|9317.72|9317.35|9317.35|0
1655456350000|2022-06-17 08:59:10|9317.78|9317.78|9318.95|9318.95|9318.95|9318.95|9317.78|9317.78|0
1655456360000|2022-06-17 08:59:20|9319.32|9319.32|9319.32|9319.32|9319.32|9319.32|9319.32|9319.32|0
1655456370000|2022-06-17 08:59:30|9319.13|9319.13|9319.08|9319.08|9319.13|9319.13|9319.08|9319.08|0
1655456380000|2022-06-17 08:59:40|9319.22|9319.22|9319.96|9319.96|9319.96|9319.96|9319.22|9319.22|0
1655456390000|2022-06-17 08:59:50|9319.59|9319.59|9320.35|9320.35|9320.35|9320.35|9319.59|9319.59|0
1655456420000|2022-06-17 09:00:20|9320.12|9320.12|9319.95|9319.95|9320.12|9320.12|9319.95|9319.95|0
1655456430000|2022-06-17 09:00:30|9320.16|9320.16|9320.3|9320.3|9320.3|9320.3|9320.16|9320.16|0
1655456450000|2022-06-17 09:00:50|9320.53|9320.53|9319.89|9319.89|9320.53|9320.53|9319.89|9319.89|0
1655456460000|2022-06-17 09:01:00|9320.54|9320.54|9321.02|9321.02|9321.37|9321.37|9320.54|9320.54|0
1655456470000|2022-06-17 09:01:10|9321.5|9321.5|9321.5|9321.5|9321.5|9321.5|9321.34|9321.34|0
1655456480000|2022-06-17 09:01:20|9320.62|9320.62|9320.62|9320.62|9320.62|9320.62|9320.62|9320.62|0
1655456500000|2022-06-17 09:01:40|9321.08|9321.08|9323.57|9323.57|9323.57|9323.57|9321.08|9321.08|0
1655456510000|2022-06-17 09:01:50|9323.78|9323.78|9323.85|9323.85|9324.24|9324.24|9323.78|9323.78|0
1655456520000|2022-06-17 09:02:00|9323.47|9323.47|9323.47|9323.47|9323.47|9323.47|9323.47|9323.47|0
1655456530000|2022-06-17 09:02:10|9323.69|9323.69|9326.35|9326.35|9326.35|9326.35|9323.69|9323.69|0
1655456540000|2022-06-17 09:02:20|9325.57|9325.57|9328.23|9328.23|9328.23|9328.23|9324.97|9324.97|0
1655456550000|2022-06-17 09:02:30|9329.01|9329.01|9330.45|9330.45|9330.45|9330.45|9329.01|9329.01|0
1655456560000|2022-06-17 09:02:40|9329.58|9329.58|9329.79|9329.79|9329.79|9329.79|9329.58|9329.58|0
1655456580000|2022-06-17 09:03:00|9329.33|9329.33|9327.37|9327.37|9329.33|9329.33|9326.94|9326.94|0
1655456590000|2022-06-17 09:03:10|9327.6|9327.6|9327.79|9327.79|9327.79|9327.79|9327.6|9327.6|0
1655456600000|2022-06-17 09:03:20|9328.27|9328.27|9328.02|9328.02|9328.27|9328.27|9328.02|9328.02|0
1655456610000|2022-06-17 09:03:30|9327.84|9327.84|9328.03|9328.03|9328.17|9328.17|9327.66|9327.66|0
1655456620000|2022-06-17 09:03:40|9328.47|9328.47|9329|9329|9329|9329|9328.47|9328.47|0
1655456630000|2022-06-17 09:03:50|9329.87|9329.87|9331.83|9331.83|9331.83|9331.83|9329.58|9329.58|0
1655456640000|2022-06-17 09:04:00|9332.61|9332.61|9332.72|9332.72|9333.39|9333.39|9332.61|9332.61|0
1655456650000|2022-06-17 09:04:10|9332.94|9332.94|9333.16|9333.16|9333.16|9333.16|9332.72|9332.72|0
1655456670000|2022-06-17 09:04:30|9333.51|9333.51|9335.24|9335.24|9335.24|9335.24|9333.51|9333.51|0
1655456680000|2022-06-17 09:04:40|9335.05|9335.05|9337.35|9337.35|9337.35|9337.35|9335.05|9335.05|0
1655456700000|2022-06-17 09:05:00|9337.42|9337.42|9337.42|9337.42|9337.42|9337.42|9337.42|9337.42|0
1655456710000|2022-06-17 09:05:10|9337.58|9337.58|9337.58|9337.58|9337.58|9337.58|9337.58|9337.58|0
1655456720000|2022-06-17 09:05:20|9337.41|9337.41|9337.57|9337.57|9337.57|9337.57|9337.41|9337.41|0
1655456730000|2022-06-17 09:05:30|9338.71|9338.71|9338.71|9338.71|9338.71|9338.71|9338.71|9338.71|0
1655456740000|2022-06-17 09:05:40|9338.88|9338.88|9340.75|9340.75|9340.75|9340.75|9338.88|9338.88|0
1655456750000|2022-06-17 09:05:50|9340.25|9340.25|9339.95|9339.95|9340.25|9340.25|9339.75|9339.75|0
1655456760000|2022-06-17 09:06:00|9339.07|9339.07|9339.97|9339.97|9339.97|9339.97|9339.07|9339.07|0
1655456770000|2022-06-17 09:06:10|9339.6|9339.6|9338.53|9338.53|9339.6|9339.6|9338.53|9338.53|0
1655456780000|2022-06-17 09:06:20|9338.97|9338.97|9339.84|9339.84|9339.84|9339.84|9338.97|9338.97|0
1655456800000|2022-06-17 09:06:40|9339.42|9339.42|9339.42|9339.42|9339.42|9339.42|9339.42|9339.42|0
1655456810000|2022-06-17 09:06:50|9339.57|9339.57|9339.24|9339.24|9339.79|9339.79|9339.01|9339.01|0
1655456820000|2022-06-17 09:07:00|9339.41|9339.41|9341.23|9341.23|9341.23|9341.23|9339.41|9339.41|0
1655456830000|2022-06-17 09:07:10|9341.46|9341.46|9341.63|9341.63|9342.27|9342.27|9341.46|9341.46|0
1655456840000|2022-06-17 09:07:20|9341.45|9341.45|9341.45|9341.45|9341.63|9341.63|9341.45|9341.45|0
1655456860000|2022-06-17 09:07:40|9341.55|9341.55|9342.79|9342.79|9342.79|9342.79|9341.55|9341.55|0
1655456870000|2022-06-17 09:07:50|9343.44|9343.44|9344.22|9344.22|9344.22|9344.22|9343.44|9343.44|0
1655456880000|2022-06-17 09:08:00|9345|9345|9345.23|9345.23|9345.23|9345.23|9344.22|9344.22|0
1655456890000|2022-06-17 09:08:10|9345|9345|9348.47|9348.47|9348.47|9348.47|9345|9345|0
1655456900000|2022-06-17 09:08:20|9349.25|9349.25|9350.8|9350.8|9350.8|9350.8|9349.25|9349.25|0
1655456910000|2022-06-17 09:08:30|9350.99|9350.99|9351.77|9351.77|9351.77|9351.77|9350.99|9350.99|0
1655456920000|2022-06-17 09:08:40|9351.64|9351.64|9351.64|9351.64|9351.64|9351.64|9351.64|9351.64|0
1655456930000|2022-06-17 09:08:50|9352.09|9352.09|9352.09|9352.09|9352.09|9352.09|9352.09|9352.09|0
1655456940000|2022-06-17 09:09:00|9351.74|9351.74|9350.12|9350.12|9351.74|9351.74|9350.12|9350.12|0
1655456950000|2022-06-17 09:09:10|9350.55|9350.55|9351.67|9351.67|9351.67|9351.67|9350.55|9350.55|0
1655456960000|2022-06-17 09:09:20|9352.14|9352.14|9352.63|9352.63|9352.63|9352.63|9352.14|9352.14|0
1655456970000|2022-06-17 09:09:30|9352.96|9352.96|9352.49|9352.49|9352.96|9352.96|9352.28|9352.28|0
1655456980000|2022-06-17 09:09:40|9351.71|9351.71|9351.71|9351.71|9351.71|9351.71|9351.71|9351.71|0
1655456990000|2022-06-17 09:09:50|9352.99|9352.99|9353.44|9353.44|9353.44|9353.44|9352.99|9352.99|0
1655457300000|2022-06-17 09:15:00|9354.3|9354.3|9357.52|9357.52|9357.52|9357.52|9352.23|9352.23|0
1655457310000|2022-06-17 09:15:10|9356.41|9356.41|9363.94|9363.94|9363.94|9363.94|9356.41|9356.41|0
1655457320000|2022-06-17 09:15:20|9363.71|9363.71|9378.18|9378.18|9381.77|9381.77|9363.71|9363.71|0
1655457330000|2022-06-17 09:15:30|9378.04|9378.04|9379.55|9379.55|9382.69|9382.69|9378.04|9378.04|0
1655457340000|2022-06-17 09:15:40|9379.77|9379.77|9378.15|9378.15|9381.35|9381.35|9377.7|9377.7|0
1655457350000|2022-06-17 09:15:50|9377.49|9377.49|9376.28|9376.28|9377.49|9377.49|9375.95|9375.95|0
1655457360000|2022-06-17 09:16:00|9376.51|9376.51|9374.11|9374.11|9377.24|9377.24|9374.11|9374.11|0
1655457370000|2022-06-17 09:16:10|9374.4|9374.4|9376.43|9376.43|9376.43|9376.43|9374.4|9374.4|0
1655457380000|2022-06-17 09:16:20|9377.55|9377.55|9382.28|9382.28|9382.28|9382.28|9377.55|9377.55|0
1655457390000|2022-06-17 09:16:30|9382.51|9382.51|9381.86|9381.86|9384.18|9384.18|9381.79|9381.79|0
1655457400000|2022-06-17 09:16:40|9382.74|9382.74|9382.6|9382.6|9382.8|9382.8|9382.46|9382.46|0
1655457410000|2022-06-17 09:16:50|9382.85|9382.85|9383.47|9383.47|9383.47|9383.47|9382.85|9382.85|0
1655457420000|2022-06-17 09:17:00|9385.03|9385.03|9385.28|9385.28|9385.38|9385.38|9385.03|9385.03|0
1655457430000|2022-06-17 09:17:10|9385.67|9385.67|9386.69|9386.69|9386.69|9386.69|9385.28|9385.28|0
1655457440000|2022-06-17 09:17:20|9386.4|9386.4|9385.93|9385.93|9386.61|9386.61|9385.5|9385.5|0
1655457450000|2022-06-17 09:17:30|9385.61|9385.61|9383.92|9383.92|9385.61|9385.61|9383.92|9383.92|0
1655457470000|2022-06-17 09:17:50|9383.14|9383.14|9384.05|9384.05|9384.05|9384.05|9383.14|9383.14|0
1655457480000|2022-06-17 09:18:00|9384.25|9384.25|9384.47|9384.47|9384.47|9384.47|9384.25|9384.25|0
1655457490000|2022-06-17 09:18:10|9384.92|9384.92|9384.76|9384.76|9385.08|9385.08|9384.76|9384.76|0
1655457500000|2022-06-17 09:18:20|9386.33|9386.33|9386.7|9386.7|9387.11|9387.11|9386.11|9386.11|0
1655457510000|2022-06-17 09:18:30|9386.89|9386.89|9386.89|9386.89|9386.89|9386.89|9386.89|9386.89|0
1655457520000|2022-06-17 09:18:40|9386.45|9386.45|9387.92|9387.92|9387.92|9387.92|9386.45|9386.45|0
1655457540000|2022-06-17 09:19:00|9387.58|9387.58|9386.01|9386.01|9387.58|9387.58|9386.01|9386.01|0
1655457550000|2022-06-17 09:19:10|9385.92|9385.92|9385.7|9385.7|9385.92|9385.92|9385.7|9385.7|0
1655457560000|2022-06-17 09:19:20|9385.89|9385.89|9385.43|9385.43|9385.89|9385.89|9385.43|9385.43|0
1655457570000|2022-06-17 09:19:30|9385.07|9385.07|9382.64|9382.64|9385.07|9385.07|9382.31|9382.31|0
1655457580000|2022-06-17 09:19:40|9382.55|9382.55|9382.47|9382.47|9383.12|9383.12|9382.47|9382.47|0
1655457590000|2022-06-17 09:19:50|9381.84|9381.84|9382.02|9382.02|9382.02|9382.02|9381.84|9381.84|0
1655457600000|2022-06-17 09:20:00|9381.83|9381.83|9382.67|9382.67|9382.67|9382.67|9381.61|9381.61|0
1655457610000|2022-06-17 09:20:10|9382.58|9382.58|9382.39|9382.39|9382.77|9382.77|9382.39|9382.39|0
1655457620000|2022-06-17 09:20:20|9382.61|9382.61|9383.44|9383.44|9383.44|9383.44|9382.24|9382.24|0
1655457630000|2022-06-17 09:20:30|9383.07|9383.07|9384.22|9384.22|9384.22|9384.22|9382.69|9382.69|0
1655457640000|2022-06-17 09:20:40|9383.86|9383.86|9384.99|9384.99|9384.99|9384.99|9383.86|9383.86|0
1655457650000|2022-06-17 09:20:50|9385.22|9385.22|9382.3|9382.3|9385.45|9385.45|9382.3|9382.3|0
1655457660000|2022-06-17 09:21:00|9382.08|9382.08|9381.66|9381.66|9382.31|9382.31|9381.66|9381.66|0
1655457670000|2022-06-17 09:21:10|9381.86|9381.86|9380.21|9380.21|9381.86|9381.86|9380.21|9380.21|0
1655457680000|2022-06-17 09:21:20|9380.09|9380.09|9378.79|9378.79|9380.09|9380.09|9378.4|9378.4|0
1655457690000|2022-06-17 09:21:30|9379.16|9379.16|9379.36|9379.36|9379.36|9379.36|9379.16|9379.16|0
1655457700000|2022-06-17 09:21:40|9379.43|9379.43|9379.21|9379.21|9379.43|9379.43|9379.21|9379.21|0
1655457710000|2022-06-17 09:21:50|9379.04|9379.04|9378.18|9378.18|9379.04|9379.04|9378.18|9378.18|0
1655457720000|2022-06-17 09:22:00|9377.96|9377.96|9377.66|9377.66|9377.96|9377.96|9377.66|9377.66|0
1655457730000|2022-06-17 09:22:10|9377.88|9377.88|9377.1|9377.1|9377.88|9377.88|9377.1|9377.1|0
1655457740000|2022-06-17 09:22:20|9377.33|9377.33|9377.33|9377.33|9377.33|9377.33|9377.33|9377.33|0
1655457750000|2022-06-17 09:22:30|9377.95|9377.95|9377.95|9377.95|9377.95|9377.95|9377.95|9377.95|0
1655457760000|2022-06-17 09:22:40|9378.18|9378.18|9378.42|9378.42|9378.42|9378.42|9377.8|9377.8|0
1655457770000|2022-06-17 09:22:50|9378.55|9378.55|9378.59|9378.59|9378.59|9378.59|9378.38|9378.38|0
1655457780000|2022-06-17 09:23:00|9378.78|9378.78|9378.83|9378.83|9379.12|9379.12|9378.78|9378.78|0
1655457790000|2022-06-17 09:23:10|9379.08|9379.08|9376.38|9376.38|9379.53|9379.53|9376.38|9376.38|0
1655457800000|2022-06-17 09:23:20|9376.61|9376.61|9376.61|9376.61|9376.61|9376.61|9376.61|9376.61|0
1655457830000|2022-06-17 09:23:50|9376.99|9376.99|9377.32|9377.32|9377.32|9377.32|9376.99|9376.99|0
1655457840000|2022-06-17 09:24:00|9376.95|9376.95|9376.95|9376.95|9376.95|9376.95|9376.95|9376.95|0
1655457870000|2022-06-17 09:24:30|9377.01|9377.01|9377.01|9377.01|9377.01|9377.01|9377.01|9377.01|0
1655457880000|2022-06-17 09:24:40|9377.19|9377.19|9378.75|9378.75|9378.75|9378.75|9377.19|9377.19|0
1655457890000|2022-06-17 09:24:50|9377.97|9377.97|9377.97|9377.97|9377.97|9377.97|9377.97|9377.97|0
1655457900000|2022-06-17 09:25:00|9377.72|9377.72|9378.44|9378.44|9378.51|9378.51|9377.72|9377.72|0
1655457910000|2022-06-17 09:25:10|9378.66|9378.66|9378.66|9378.66|9378.66|9378.66|9378.66|9378.66|0
1655457920000|2022-06-17 09:25:20|9378.89|9378.89|9378.99|9378.99|9378.99|9378.99|9378.89|9378.89|0
1655457930000|2022-06-17 09:25:30|9379.15|9379.15|9379.15|9379.15|9379.15|9379.15|9379.15|9379.15|0
1655457940000|2022-06-17 09:25:40|9379.23|9379.23|9379.1|9379.1|9379.23|9379.23|9378.92|9378.92|0
1655457950000|2022-06-17 09:25:50|9379.75|9379.75|9379.75|9379.75|9379.75|9379.75|9379.75|9379.75|0
1655457960000|2022-06-17 09:26:00|9379.9|9379.9|9380.13|9380.13|9380.13|9380.13|9379.9|9379.9|0
1655457970000|2022-06-17 09:26:10|9380.5|9380.5|9381.03|9381.03|9381.03|9381.03|9380.25|9380.25|0
1655457980000|2022-06-17 09:26:20|9380.78|9380.78|9380.78|9380.78|9380.78|9380.78|9380.78|9380.78|0
1655457990000|2022-06-17 09:26:30|9380.1|9380.1|9379.64|9379.64|9380.1|9380.1|9379.64|9379.64|0
1655458000000|2022-06-17 09:26:40|9379.15|9379.15|9379.15|9379.15|9379.15|9379.15|9379.15|9379.15|0
1655458010000|2022-06-17 09:26:50|9379.38|9379.38|9379.38|9379.38|9379.38|9379.38|9379.38|9379.38|0
1655458030000|2022-06-17 09:27:10|9378.85|9378.85|9378.85|9378.85|9378.85|9378.85|9378.85|9378.85|0
1655458040000|2022-06-17 09:27:20|9378.65|9378.65|9378.97|9378.97|9378.97|9378.97|9378.52|9378.52|0
1655458050000|2022-06-17 09:27:30|9379.43|9379.43|9380.22|9380.22|9380.22|9380.22|9379.42|9379.42|0
1655458060000|2022-06-17 09:27:40|9380.44|9380.44|9380.87|9380.87|9380.87|9380.87|9380.44|9380.44|0
1655458080000|2022-06-17 09:28:00|9381.39|9381.39|9381.93|9381.93|9381.93|9381.93|9381.39|9381.39|0
1655458090000|2022-06-17 09:28:10|9382.39|9382.39|9384.65|9384.65|9384.65|9384.65|9381.85|9381.85|0
1655458100000|2022-06-17 09:28:20|9384.52|9384.52|9385.76|9385.76|9385.76|9385.76|9384.52|9384.52|0
1655458110000|2022-06-17 09:28:30|9385.85|9385.85|9385.11|9385.11|9385.85|9385.85|9384.94|9384.94|0
1655458120000|2022-06-17 09:28:40|9384.66|9384.66|9384.66|9384.66|9384.66|9384.66|9384.66|9384.66|0
1655458130000|2022-06-17 09:28:50|9384.51|9384.51|9384.06|9384.06|9384.51|9384.51|9384.06|9384.06|0
1655458140000|2022-06-17 09:29:00|9383.18|9383.18|9382.74|9382.74|9383.96|9383.96|9382.39|9382.39|0
1655458150000|2022-06-17 09:29:10|9382.65|9382.65|9382.97|9382.97|9382.97|9382.97|9382.65|9382.65|0
1655458160000|2022-06-17 09:29:20|9382.9|9382.9|9383.66|9383.66|9383.66|9383.66|9382.9|9382.9|0
1655458180000|2022-06-17 09:29:40|9383.21|9383.21|9382.98|9382.98|9383.21|9383.21|9382.98|9382.98|0
1655458190000|2022-06-17 09:29:50|9383.05|9383.05|9383.28|9383.28|9383.28|9383.28|9383.05|9383.05|0
1655458200000|2022-06-17 09:30:00|9382.84|9382.84|9382.72|9382.72|9382.94|9382.94|9382.72|9382.72|0
1655458210000|2022-06-17 09:30:10|9385.84|9385.84|9386.34|9386.34|9386.34|9386.34|9385.84|9385.84|0
1655458220000|2022-06-17 09:30:20|9387.25|9387.25|9387.43|9387.43|9387.43|9387.43|9387.25|9387.25|0
1655458230000|2022-06-17 09:30:30|9388.02|9388.02|9388.02|9388.02|9388.02|9388.02|9388.02|9388.02|0
1655458240000|2022-06-17 09:30:40|9388.46|9388.46|9390.15|9390.15|9390.15|9390.15|9388.46|9388.46|0
1655458260000|2022-06-17 09:31:00|9390.4|9390.4|9390.4|9390.4|9390.4|9390.4|9390.4|9390.4|0
1655458270000|2022-06-17 09:31:10|9390.77|9390.77|9391|9391|9391|9391|9390.77|9390.77|0
1655458300000|2022-06-17 09:31:40|9391.42|9391.42|9392.37|9392.37|9392.49|9392.49|9391.42|9391.42|0
1655458320000|2022-06-17 09:32:00|9392.79|9392.79|9392.4|9392.4|9392.79|9392.79|9392.4|9392.4|0
1655458330000|2022-06-17 09:32:10|9392.85|9392.85|9392.85|9392.85|9392.85|9392.85|9392.85|9392.85|0
1655458340000|2022-06-17 09:32:20|9392.5|9392.5|9392.23|9392.23|9392.68|9392.68|9392.23|9392.23|0
1655458350000|2022-06-17 09:32:30|9391.45|9391.45|9391.01|9391.01|9391.45|9391.45|9391.01|9391.01|0
1655458360000|2022-06-17 09:32:40|9390.33|9390.33|9390.1|9390.1|9390.33|9390.33|9390.1|9390.1|0
1655458380000|2022-06-17 09:33:00|9390.15|9390.15|9386.11|9386.11|9390.15|9390.15|9386.11|9386.11|0
1655458390000|2022-06-17 09:33:10|9385.66|9385.66|9385.2|9385.2|9385.66|9385.66|9385.2|9385.2|0
1655458400000|2022-06-17 09:33:20|9384.87|9384.87|9384.34|9384.34|9384.87|9384.87|9384.34|9384.34|0
1655458410000|2022-06-17 09:33:30|9384.12|9384.12|9384.12|9384.12|9384.12|9384.12|9384.12|9384.12|0
1655458420000|2022-06-17 09:33:40|9383.89|9383.89|9384.96|9384.96|9384.96|9384.96|9383.89|9383.89|0
1655458430000|2022-06-17 09:33:50|9385.06|9385.06|9385.06|9385.06|9385.06|9385.06|9385.06|9385.06|0
1655458440000|2022-06-17 09:34:00|9385.16|9385.16|9385.16|9385.16|9385.16|9385.16|9385.16|9385.16|0
1655458450000|2022-06-17 09:34:10|9385.39|9385.39|9385.17|9385.17|9385.39|9385.39|9385.17|9385.17|0
1655458460000|2022-06-17 09:34:20|9383.68|9383.68|9383.68|9383.68|9383.68|9383.68|9383.68|9383.68|0
1655458470000|2022-06-17 09:34:30|9383.51|9383.51|9384.55|9384.55|9384.55|9384.55|9383.51|9383.51|0
1655458480000|2022-06-17 09:34:40|9384.92|9384.92|9385.15|9385.15|9385.15|9385.15|9384.7|9384.7|0
1655458490000|2022-06-17 09:34:50|9385.68|9385.68|9385.68|9385.68|9385.68|9385.68|9385.68|9385.68|0
1655458500000|2022-06-17 09:35:00|9385.9|9385.9|9387.89|9387.89|9387.89|9387.89|9385.9|9385.9|0
1655458510000|2022-06-17 09:35:10|9388.26|9388.26|9392.03|9392.03|9392.03|9392.03|9388.26|9388.26|0
1655458520000|2022-06-17 09:35:20|9391.81|9391.81|9392.25|9392.25|9392.68|9392.68|9391.81|9391.81|0
1655458530000|2022-06-17 09:35:30|9391.59|9391.59|9391.14|9391.14|9391.92|9391.92|9391.14|9391.14|0
1655458540000|2022-06-17 09:35:40|9393.48|9393.48|9393.28|9393.28|9393.64|9393.64|9393.28|9393.28|0
1655458550000|2022-06-17 09:35:50|9393.64|9393.64|9394.07|9394.07|9394.07|9394.07|9393.64|9393.64|0
1655458560000|2022-06-17 09:36:00|9393.38|9393.38|9393.38|9393.38|9393.38|9393.38|9393.38|9393.38|0
1655458570000|2022-06-17 09:36:10|9393.02|9393.02|9393.02|9393.02|9393.02|9393.02|9393.02|9393.02|0
1655458590000|2022-06-17 09:36:30|9393.34|9393.34|9393.7|9393.7|9393.77|9393.77|9393.34|9393.34|0
1655458600000|2022-06-17 09:36:40|9394.34|9394.34|9394.13|9394.13|9394.34|9394.34|9394.13|9394.13|0
1655458610000|2022-06-17 09:36:50|9394.58|9394.58|9395.42|9395.42|9395.91|9395.91|9394.58|9394.58|0
1655458620000|2022-06-17 09:37:00|9395.64|9395.64|9395.34|9395.34|9395.64|9395.64|9395.34|9395.34|0
1655458630000|2022-06-17 09:37:10|9394.91|9394.91|9394.11|9394.11|9394.91|9394.91|9394.11|9394.11|0
1655458640000|2022-06-17 09:37:20|9394.02|9394.02|9394.02|9394.02|9394.02|9394.02|9394.02|9394.02|0
1655458650000|2022-06-17 09:37:30|9393.79|9393.79|9393.79|9393.79|9393.79|9393.79|9393.79|9393.79|0
1655458660000|2022-06-17 09:37:40|9393.26|9393.26|9393.26|9393.26|9393.26|9393.26|9393.26|9393.26|0
1655458670000|2022-06-17 09:37:50|9393.39|9393.39|9393.39|9393.39|9393.39|9393.39|9393.39|9393.39|0
1655458680000|2022-06-17 09:38:00|9393.88|9393.88|9392.35|9392.35|9393.88|9393.88|9392.35|9392.35|0
1655458690000|2022-06-17 09:38:10|9391.93|9391.93|9388.79|9388.79|9392.21|9392.21|9388.79|9388.79|0
1655458700000|2022-06-17 09:38:20|9388.94|9388.94|9388.72|9388.72|9388.94|9388.94|9388.59|9388.59|0
1655458710000|2022-06-17 09:38:30|9388.56|9388.56|9388.29|9388.29|9388.56|9388.56|9388.24|9388.24|0
1655458720000|2022-06-17 09:38:40|9388.39|9388.39|9388.23|9388.23|9388.55|9388.55|9388.23|9388.23|0
1655458740000|2022-06-17 09:39:00|9388.4|9388.4|9388.31|9388.31|9388.63|9388.63|9387.99|9387.99|0
1655458750000|2022-06-17 09:39:10|9388.47|9388.47|9388.32|9388.32|9388.47|9388.47|9388.15|9388.15|0
1655458760000|2022-06-17 09:39:20|9388.98|9388.98|9388.76|9388.76|9388.98|9388.98|9388.76|9388.76|0
1655458770000|2022-06-17 09:39:30|9388.92|9388.92|9388.7|9388.7|9388.92|9388.92|9388.7|9388.7|0
1655458780000|2022-06-17 09:39:40|9389.16|9389.16|9389.74|9389.74|9389.74|9389.74|9389.16|9389.16|0
1655458790000|2022-06-17 09:39:50|9389.89|9389.89|9389.89|9389.89|9389.94|9389.94|9389.89|9389.89|0
1655458810000|2022-06-17 09:40:10|9389.67|9389.67|9389.67|9389.67|9389.67|9389.67|9389.45|9389.45|0
1655458820000|2022-06-17 09:40:20|9389.03|9389.03|9389.03|9389.03|9389.38|9389.38|9389.03|9389.03|0
1655458830000|2022-06-17 09:40:30|9389.29|9389.29|9389.13|9389.13|9389.45|9389.45|9389.13|9389.13|0
1655458840000|2022-06-17 09:40:40|9388.88|9388.88|9389.31|9389.31|9389.31|9389.31|9388.88|9388.88|0
1655458850000|2022-06-17 09:40:50|9389.54|9389.54|9389.84|9389.84|9389.86|9389.86|9389.41|9389.41|0
1655458860000|2022-06-17 09:41:00|9389.06|9389.06|9384.75|9384.75|9389.06|9389.06|9384.75|9384.75|0
1655458870000|2022-06-17 09:41:10|9385.53|9385.53|9385.53|9385.53|9385.53|9385.53|9385.53|9385.53|0
1655458880000|2022-06-17 09:41:20|9384.75|9384.75|9383.18|9383.18|9384.75|9384.75|9383.18|9383.18|0
1655458890000|2022-06-17 09:41:30|9382.64|9382.64|9380.21|9380.21|9382.64|9382.64|9380.21|9380.21|0
1655458900000|2022-06-17 09:41:40|9379.88|9379.88|9379.88|9379.88|9379.88|9379.88|9379.88|9379.88|0
1655458910000|2022-06-17 09:41:50|9379.65|9379.65|9379.8|9379.8|9379.8|9379.8|9379.65|9379.65|0
1655458920000|2022-06-17 09:42:00|9379.36|9379.36|9379.14|9379.14|9379.36|9379.36|9378.94|9378.94|0
1655458930000|2022-06-17 09:42:10|9378.84|9378.84|9379.38|9379.38|9379.38|9379.38|9378.55|9378.55|0
1655458940000|2022-06-17 09:42:20|9379.28|9379.28|9379.23|9379.23|9379.28|9379.28|9379.23|9379.23|0
1655458950000|2022-06-17 09:42:30|9379.37|9379.37|9379.83|9379.83|9379.83|9379.83|9379.37|9379.37|0
1655458960000|2022-06-17 09:42:40|9379.19|9379.19|9378.17|9378.17|9379.19|9379.19|9378.17|9378.17|0
1655458970000|2022-06-17 09:42:50|9377.49|9377.49|9372.62|9372.62|9377.49|9377.49|9372.62|9372.62|0
1655458980000|2022-06-17 09:43:00|9371.88|9371.88|9371.73|9371.73|9371.88|9371.88|9371.73|9371.73|0
1655458990000|2022-06-17 09:43:10|9371.68|9371.68|9372.13|9372.13|9372.13|9372.13|9371.68|9371.68|0
1655459000000|2022-06-17 09:43:20|9371.45|9371.45|9370.85|9370.85|9371.45|9371.45|9370.85|9370.85|0
1655459010000|2022-06-17 09:43:30|9370.46|9370.46|9370.14|9370.14|9370.46|9370.46|9369.88|9369.88|0
1655459030000|2022-06-17 09:43:50|9370.65|9370.65|9370.57|9370.57|9370.65|9370.65|9370.19|9370.19|0
1655459040000|2022-06-17 09:44:00|9370.65|9370.65|9370.53|9370.53|9370.65|9370.65|9370.48|9370.48|0
1655459050000|2022-06-17 09:44:10|9370.05|9370.05|9370.9|9370.9|9370.9|9370.9|9370.05|9370.05|0
1655459060000|2022-06-17 09:44:20|9369.34|9369.34|9368.46|9368.46|9369.34|9369.34|9368.46|9368.46|0
1655459070000|2022-06-17 09:44:30|9368.59|9368.59|9368.36|9368.36|9368.59|9368.59|9368.36|9368.36|0
1655459080000|2022-06-17 09:44:40|9368.73|9368.73|9368.73|9368.73|9368.73|9368.73|9368.73|9368.73|0
1655459100000|2022-06-17 09:45:00|9368.36|9368.36|9368.24|9368.24|9368.36|9368.36|9368.24|9368.24|0
1655459110000|2022-06-17 09:45:10|9367.88|9367.88|9366.68|9366.68|9367.88|9367.88|9366.68|9366.68|0
1655459120000|2022-06-17 09:45:20|9367.53|9367.53|9367.06|9367.06|9367.53|9367.53|9367.06|9367.06|0
1655459130000|2022-06-17 09:45:30|9367.27|9367.27|9367.3|9367.3|9367.66|9367.66|9367.27|9367.27|0
1655459140000|2022-06-17 09:45:40|9367.75|9367.75|9367.75|9367.75|9367.75|9367.75|9367.75|9367.75|0
1655459150000|2022-06-17 09:45:50|9367.58|9367.58|9367.38|9367.38|9367.58|9367.58|9367.38|9367.38|0
1655459160000|2022-06-17 09:46:00|9367.55|9367.55|9366.01|9366.01|9367.55|9367.55|9366.01|9366.01|0
1655459180000|2022-06-17 09:46:20|9365.56|9365.56|9365.56|9365.56|9365.56|9365.56|9365.56|9365.56|0
1655459190000|2022-06-17 09:46:30|9365.72|9365.72|9364.81|9364.81|9365.72|9365.72|9364.81|9364.81|0
1655459200000|2022-06-17 09:46:40|9364.88|9364.88|9365.54|9365.54|9365.54|9365.54|9364.88|9364.88|0
1655459210000|2022-06-17 09:46:50|9365.44|9365.44|9365.44|9365.44|9365.44|9365.44|9365.44|9365.44|0
1655459220000|2022-06-17 09:47:00|9365.89|9365.89|9366.12|9366.12|9366.12|9366.12|9365.89|9365.89|0
1655459230000|2022-06-17 09:47:10|9366.26|9366.26|9365.61|9365.61|9366.26|9366.26|9365.16|9365.16|0
1655459240000|2022-06-17 09:47:20|9364.83|9364.83|9364.47|9364.47|9364.97|9364.97|9364.47|9364.47|0
1655459250000|2022-06-17 09:47:30|9364.8|9364.8|9364.8|9364.8|9364.8|9364.8|9364.8|9364.8|0
1655459260000|2022-06-17 09:47:40|9365.58|9365.58|9366.07|9366.07|9366.07|9366.07|9365.58|9365.58|0
1655459280000|2022-06-17 09:48:00|9366.22|9366.22|9366.22|9366.22|9366.22|9366.22|9366.22|9366.22|0
1655459290000|2022-06-17 09:48:10|9365.07|9365.07|9365.07|9365.07|9365.07|9365.07|9365.07|9365.07|0
1655459300000|2022-06-17 09:48:20|9364.83|9364.83|9364.83|9364.83|9364.83|9364.83|9364.83|9364.83|0
1655459310000|2022-06-17 09:48:30|9365.08|9365.08|9365.27|9365.27|9365.27|9365.27|9365.08|9365.08|0
1655459320000|2022-06-17 09:48:40|9365.62|9365.62|9365.62|9365.62|9365.62|9365.62|9365.62|9365.62|0
1655459330000|2022-06-17 09:48:50|9365.71|9365.71|9365.71|9365.71|9365.71|9365.71|9365.71|9365.71|0
1655459340000|2022-06-17 09:49:00|9365.8|9365.8|9365.46|9365.46|9365.8|9365.8|9365.46|9365.46|0
1655459350000|2022-06-17 09:49:10|9365.18|9365.18|9366.65|9366.65|9366.8|9366.8|9365.18|9365.18|0
1655459360000|2022-06-17 09:49:20|9366.8|9366.8|9366.8|9366.8|9366.8|9366.8|9366.8|9366.8|0
1655459370000|2022-06-17 09:49:30|9366.88|9366.88|9366.88|9366.88|9366.88|9366.88|9366.88|9366.88|0
1655459390000|2022-06-17 09:49:50|9367|9367|9372.8|9372.8|9372.8|9372.8|9367|9367|0
1655459400000|2022-06-17 09:50:00|9372.49|9372.49|9372.43|9372.43|9372.49|9372.49|9369.07|9369.07|0
1655459410000|2022-06-17 09:50:10|9372.29|9372.29|9373.31|9373.31|9376.37|9376.37|9370.74|9370.74|0
1655459420000|2022-06-17 09:50:20|9372.51|9372.51|9375.17|9375.17|9375.17|9375.17|9371.39|9371.39|0
1655459430000|2022-06-17 09:50:30|9374.93|9374.93|9368.88|9368.88|9374.93|9374.93|9368.88|9368.88|0
1655459440000|2022-06-17 09:50:40|9370.27|9370.27|9370.36|9370.36|9373.52|9373.52|9370.1|9370.1|0
1655459450000|2022-06-17 09:50:50|9369.72|9369.72|9372.67|9372.67|9374.97|9374.97|9369.5|9369.5|0
1655459460000|2022-06-17 09:51:00|9369.98|9369.98|9370.15|9370.15|9370.15|9370.15|9369.19|9369.19|0
1655459470000|2022-06-17 09:51:10|9370.33|9370.33|9374.59|9374.59|9375.19|9375.19|9370.33|9370.33|0
1655459480000|2022-06-17 09:51:20|9374.38|9374.38|9372.96|9372.96|9375.07|9375.07|9371.69|9371.69|0
1655459490000|2022-06-17 09:51:30|9375.11|9375.11|9370.71|9370.71|9375.11|9375.11|9370.71|9370.71|0
1655459500000|2022-06-17 09:51:40|9371.11|9371.11|9368.96|9368.96|9374.82|9374.82|9368.96|9368.96|0
1655459510000|2022-06-17 09:51:50|9369.19|9369.19|9373.3|9373.3|9373.43|9373.43|9368.09|9368.09|0
1655459520000|2022-06-17 09:52:00|9371.32|9371.32|9373.59|9373.59|9373.59|9373.59|9370.66|9370.66|0
1655459530000|2022-06-17 09:52:10|9373.81|9373.81|9374.39|9374.39|9377.76|9377.76|9373.56|9373.56|0
1655459540000|2022-06-17 09:52:20|9374.48|9374.48|9377.4|9377.4|9378.33|9378.33|9374.48|9374.48|0
1655459550000|2022-06-17 09:52:30|9378.36|9378.36|9374.25|9374.25|9378.36|9378.36|9374.21|9374.21|0
1655459560000|2022-06-17 09:52:40|9374.43|9374.43|9374.91|9374.91|9378.74|9378.74|9374.42|9374.42|0
1655459570000|2022-06-17 09:52:50|9375.35|9375.35|9378.45|9378.45|9379.6|9379.6|9375.35|9375.35|0
1655459580000|2022-06-17 09:53:00|9379.5|9379.5|9375.12|9375.12|9379.5|9379.5|9374.63|9374.63|0
1655459590000|2022-06-17 09:53:10|9375.34|9375.34|9372.91|9372.91|9377.84|9377.84|9372.91|9372.91|0
1655459600000|2022-06-17 09:53:20|9373.55|9373.55|9377.99|9377.99|9378.2|9378.2|9372.65|9372.65|0
1655459610000|2022-06-17 09:53:30|9375.49|9375.49|9375.72|9375.72|9378.41|9378.41|9373.86|9373.86|0
1655459620000|2022-06-17 09:53:40|9375.85|9375.85|9381.65|9381.65|9384.11|9384.11|9375.85|9375.85|0
1655459630000|2022-06-17 09:53:50|9381.5|9381.5|9385.54|9385.54|9385.54|9385.54|9379.74|9379.74|0
1655459640000|2022-06-17 09:54:00|9383.85|9383.85|9380.81|9380.81|9383.85|9383.85|9379.93|9379.93|0
1655459650000|2022-06-17 09:54:10|9381.8|9381.8|9381.01|9381.01|9386.02|9386.02|9381.01|9381.01|0
1655459660000|2022-06-17 09:54:20|9380.89|9380.89|9383.91|9383.91|9386.11|9386.11|9380.66|9380.66|0
1655459670000|2022-06-17 09:54:30|9385.17|9385.17|9380.53|9380.53|9385.17|9385.17|9380.43|9380.43|0
1655459680000|2022-06-17 09:54:40|9380.38|9380.38|9382.68|9382.68|9386.46|9386.46|9380.38|9380.38|0
1655459690000|2022-06-17 09:54:50|9382.51|9382.51|9385.86|9385.86|9386.44|9386.44|9382.51|9382.51|0
1655459700000|2022-06-17 09:55:00|9386.8|9386.8|9382.95|9382.95|9386.8|9386.8|9382.95|9382.95|0
1655459710000|2022-06-17 09:55:10|9382.49|9382.49|9383.83|9383.83|9388.13|9388.13|9382.49|9382.49|0
1655459720000|2022-06-17 09:55:20|9383.61|9383.61|9386.69|9386.69|9386.69|9386.69|9382.57|9382.57|0
1655459730000|2022-06-17 09:55:30|9386.85|9386.85|9381.82|9381.82|9386.85|9386.85|9381.61|9381.61|0
1655459740000|2022-06-17 09:55:40|9381.38|9381.38|9382.87|9382.87|9386.26|9386.26|9381.38|9381.38|0
1655459750000|2022-06-17 09:55:50|9382.44|9382.44|9380.47|9380.47|9382.44|9382.44|9378.72|9378.72|0
1655459760000|2022-06-17 09:56:00|9381.24|9381.24|9377.8|9377.8|9381.24|9381.24|9377.65|9377.65|0
1655459770000|2022-06-17 09:56:10|9377.7|9377.7|9374.99|9374.99|9381.63|9381.63|9374.99|9374.99|0
1655459780000|2022-06-17 09:56:20|9374.76|9374.76|9379.94|9379.94|9381.76|9381.76|9374.76|9374.76|0
1655459790000|2022-06-17 09:56:30|9377.79|9377.79|9376.14|9376.14|9377.79|9377.79|9376.14|9376.14|0
1655459800000|2022-06-17 09:56:40|9375.97|9375.97|9372.76|9372.76|9378.13|9378.13|9372.76|9372.76|0
1655459810000|2022-06-17 09:56:50|9373.15|9373.15|9379.17|9379.17|9379.17|9379.17|9373.15|9373.15|0
1655459820000|2022-06-17 09:57:00|9378.79|9378.79|9376.96|9376.96|9378.79|9378.79|9375.59|9375.59|0
1655459830000|2022-06-17 09:57:10|9376.79|9376.79|9376.03|9376.03|9381.61|9381.61|9376.03|9376.03|0
1655459840000|2022-06-17 09:57:20|9377.13|9377.13|9381.74|9381.74|9381.74|9381.74|9375.95|9375.95|0
1655459850000|2022-06-17 09:57:30|9381.01|9381.01|9376.94|9376.94|9381.01|9381.01|9376.59|9376.59|0
1655459860000|2022-06-17 09:57:40|9377.16|9377.16|9377.48|9377.48|9380.94|9380.94|9377.06|9377.06|0
1655459870000|2022-06-17 09:57:50|9377.26|9377.26|9379.74|9379.74|9380.38|9380.38|9377.11|9377.11|0
1655459880000|2022-06-17 09:58:00|9380.8|9380.8|9377.34|9377.34|9380.8|9380.8|9377.34|9377.34|0
1655459890000|2022-06-17 09:58:10|9377.79|9377.79|9379.52|9379.52|9381.74|9381.74|9377.57|9377.57|0
1655459900000|2022-06-17 09:58:20|9379.06|9379.06|9380.93|9380.93|9381.72|9381.72|9377.57|9377.57|0
1655459910000|2022-06-17 09:58:30|9377.66|9377.66|9374.62|9374.62|9377.66|9377.66|9374.62|9374.62|0
1655459920000|2022-06-17 09:58:40|9374.7|9374.7|9378.09|9378.09|9380.06|9380.06|9374.57|9374.57|0
1655459930000|2022-06-17 09:58:50|9377.77|9377.77|9380.55|9380.55|9380.66|9380.66|9376.97|9376.97|0
1655459940000|2022-06-17 09:59:00|9381.15|9381.15|9380.55|9380.55|9381.15|9381.15|9379.17|9379.17|0
1655459950000|2022-06-17 09:59:10|9380.1|9380.1|9379.16|9379.16|9383.28|9383.28|9378.3|9378.3|0
1655459960000|2022-06-17 09:59:20|9379.81|9379.81|9384.17|9384.17|9386.95|9386.95|9379.81|9379.81|0
1655459970000|2022-06-17 09:59:30|9384.9|9384.9|9379.31|9379.31|9384.9|9384.9|9379.31|9379.31|0
1655459980000|2022-06-17 09:59:40|9379.08|9379.08|9379.05|9379.05|9385.7|9385.7|9379.05|9379.05|0
1655459990000|2022-06-17 09:59:50|9379.48|9379.48|9384.14|9384.14|9385.3|9385.3|9378.28|9378.28|0
1655460000000|2022-06-17 10:00:00|9383.42|9383.42|9377.26|9377.26|9383.42|9383.42|9377.26|9377.26|0
1655460010000|2022-06-17 10:00:10|9377.09|9377.09|9376.72|9376.72|9377.09|9377.09|9376.72|9376.72|0
1655460020000|2022-06-17 10:00:20|9376.96|9376.96|9378.2|9378.2|9378.2|9378.2|9376.96|9376.96|0
1655460030000|2022-06-17 10:00:30|9378.62|9378.62|9378.85|9378.85|9378.85|9378.85|9378.62|9378.62|0
1655460040000|2022-06-17 10:00:40|9378.63|9378.63|9378.4|9378.4|9378.63|9378.63|9378.4|9378.4|0
1655460060000|2022-06-17 10:01:00|9378.61|9378.61|9378.84|9378.84|9378.84|9378.84|9378.39|9378.39|0
1655460070000|2022-06-17 10:01:10|9378.6|9378.6|9378.38|9378.38|9378.6|9378.6|9378.38|9378.38|0
1655460090000|2022-06-17 10:01:30|9378.63|9378.63|9377.95|9377.95|9378.63|9378.63|9377.95|9377.95|0
1655460100000|2022-06-17 10:01:40|9377.78|9377.78|9376.54|9376.54|9377.78|9377.78|9376.54|9376.54|0
1655460120000|2022-06-17 10:02:00|9376.32|9376.32|9376.22|9376.22|9376.32|9376.32|9376.22|9376.22|0
1655460130000|2022-06-17 10:02:10|9376.67|9376.67|9376.48|9376.48|9376.67|9376.67|9376.48|9376.48|0
1655460140000|2022-06-17 10:02:20|9373.43|9373.43|9372.98|9372.98|9373.43|9373.43|9372.98|9372.98|0
1655460150000|2022-06-17 10:02:30|9374.54|9374.54|9374.13|9374.13|9374.54|9374.54|9374.13|9374.13|0
1655460160000|2022-06-17 10:02:40|9374.87|9374.87|9374.87|9374.87|9374.87|9374.87|9374.87|9374.87|0
1655460170000|2022-06-17 10:02:50|9374.5|9374.5|9375.84|9375.84|9375.84|9375.84|9374.28|9374.28|0
1655460180000|2022-06-17 10:03:00|9376.29|9376.29|9376.29|9376.29|9376.29|9376.29|9376.29|9376.29|0
1655460190000|2022-06-17 10:03:10|9376.13|9376.13|9376.13|9376.13|9376.13|9376.13|9376.13|9376.13|0
1655460200000|2022-06-17 10:03:20|9376.5|9376.5|9379.87|9379.87|9380.16|9380.16|9376.5|9376.5|0
1655460210000|2022-06-17 10:03:30|9380.24|9380.24|9380.24|9380.24|9380.24|9380.24|9380.24|9380.24|0
1655460220000|2022-06-17 10:03:40|9380.52|9380.52|9380.85|9380.85|9380.85|9380.85|9380.52|9380.52|0
1655460230000|2022-06-17 10:03:50|9381.08|9381.08|9381.59|9381.59|9381.59|9381.59|9380.63|9380.63|0
1655460240000|2022-06-17 10:04:00|9381.82|9381.82|9382.05|9382.05|9382.05|9382.05|9381.82|9381.82|0
1655460250000|2022-06-17 10:04:10|9381.59|9381.59|9381.21|9381.21|9381.59|9381.59|9381.21|9381.21|0
1655460260000|2022-06-17 10:04:20|9381.02|9381.02|9380.65|9380.65|9381.02|9381.02|9380.65|9380.65|0
1655460280000|2022-06-17 10:04:40|9381.02|9381.02|9381.02|9381.02|9381.02|9381.02|9381.02|9381.02|0
1655460290000|2022-06-17 10:04:50|9381.66|9381.66|9381.66|9381.66|9381.66|9381.66|9381.66|9381.66|0
1655460300000|2022-06-17 10:05:00|9380.91|9380.91|9379.67|9379.67|9380.91|9380.91|9379.67|9379.67|0
1655460310000|2022-06-17 10:05:10|9379.79|9379.79|9379.43|9379.43|9379.79|9379.79|9379.43|9379.43|0
1655460320000|2022-06-17 10:05:20|9379.88|9379.88|9379.88|9379.88|9379.88|9379.88|9379.88|9379.88|0
1655460330000|2022-06-17 10:05:30|9379.22|9379.22|9378.55|9378.55|9379.22|9379.22|9378.39|9378.39|0
1655460340000|2022-06-17 10:05:40|9378.06|9378.06|9378.53|9378.53|9378.72|9378.72|9378.06|9378.06|0
1655460350000|2022-06-17 10:05:50|9378.3|9378.3|9376.74|9376.74|9378.3|9378.3|9376.74|9376.74|0
1655460370000|2022-06-17 10:06:10|9376.62|9376.62|9376.62|9376.62|9376.62|9376.62|9376.62|9376.62|0
1655460380000|2022-06-17 10:06:20|9376.46|9376.46|9376.07|9376.07|9376.46|9376.46|9376.07|9376.07|0
1655460390000|2022-06-17 10:06:30|9375.91|9375.91|9377.52|9377.52|9377.52|9377.52|9375.59|9375.59|0
1655460400000|2022-06-17 10:06:40|9377.16|9377.16|9376.94|9376.94|9377.16|9377.16|9376.94|9376.94|0
1655460410000|2022-06-17 10:06:50|9377.17|9377.17|9377.1|9377.1|9377.17|9377.17|9376.88|9376.88|0
1655460420000|2022-06-17 10:07:00|9376.89|9376.89|9376.52|9376.52|9376.89|9376.89|9376.52|9376.52|0
1655460430000|2022-06-17 10:07:10|9376.84|9376.84|9376.72|9376.72|9376.84|9376.84|9376.72|9376.72|0
1655460440000|2022-06-17 10:07:20|9376.54|9376.54|9374.28|9374.28|9376.54|9376.54|9374.28|9374.28|0
1655460450000|2022-06-17 10:07:30|9373.99|9373.99|9373.06|9373.06|9374.22|9374.22|9373.06|9373.06|0
1655460460000|2022-06-17 10:07:40|9372.69|9372.69|9368.88|9368.88|9372.69|9372.69|9368.88|9368.88|0
1655460470000|2022-06-17 10:07:50|9368.53|9368.53|9367.12|9367.12|9368.53|9368.53|9367.12|9367.12|0
1655460480000|2022-06-17 10:08:00|9366.34|9366.34|9366.05|9366.05|9366.34|9366.34|9366.05|9366.05|0
1655460490000|2022-06-17 10:08:10|9365.66|9365.66|9365|9365|9366.44|9366.44|9365|9365|0
1655460500000|2022-06-17 10:08:20|9364.77|9364.77|9365.23|9365.23|9365.23|9365.23|9364.77|9364.77|0
1655460520000|2022-06-17 10:08:40|9364.58|9364.58|9362.62|9362.62|9364.58|9364.58|9361.96|9361.96|0
1655460530000|2022-06-17 10:08:50|9361.94|9361.94|9361.94|9361.94|9361.94|9361.94|9361.94|9361.94|0
1655460540000|2022-06-17 10:09:00|9363.48|9363.48|9363.7|9363.7|9363.7|9363.7|9363.48|9363.48|0
1655460550000|2022-06-17 10:09:10|9363.04|9363.04|9363.26|9363.26|9363.26|9363.26|9363.04|9363.04|0
1655460560000|2022-06-17 10:09:20|9363.1|9363.1|9363.1|9363.1|9363.1|9363.1|9363.1|9363.1|0
1655460590000|2022-06-17 10:09:50|9362.77|9362.77|9362.32|9362.32|9363.1|9363.1|9362.32|9362.32|0
1655460600000|2022-06-17 10:10:00|9362.78|9362.78|9363.32|9363.32|9363.32|9363.32|9362.78|9362.78|0
1655460610000|2022-06-17 10:10:10|9363.14|9363.14|9365.05|9365.05|9365.05|9365.05|9363.14|9363.14|0
1655460620000|2022-06-17 10:10:20|9364.73|9364.73|9368.27|9368.27|9368.27|9368.27|9364.73|9364.73|0
1655460630000|2022-06-17 10:10:30|9368.05|9368.05|9368.92|9368.92|9368.92|9368.92|9368.05|9368.05|0
1655460640000|2022-06-17 10:10:40|9368.75|9368.75|9368.75|9368.75|9368.75|9368.75|9368.75|9368.75|0
1655460650000|2022-06-17 10:10:50|9368.97|9368.97|9368.31|9368.31|9368.97|9368.97|9368.31|9368.31|0
1655460660000|2022-06-17 10:11:00|9368.44|9368.44|9368.18|9368.18|9368.44|9368.44|9367.86|9367.86|0
1655460670000|2022-06-17 10:11:10|9368.34|9368.34|9368.92|9368.92|9368.92|9368.92|9368.34|9368.34|0
1655460700000|2022-06-17 10:11:40|9369.1|9369.1|9369.87|9369.87|9369.87|9369.87|9369.04|9369.04|0
1655460710000|2022-06-17 10:11:50|9369.64|9369.64|9369.31|9369.31|9369.64|9369.64|9369.31|9369.31|0
1655460720000|2022-06-17 10:12:00|9368.94|9368.94|9370.05|9370.05|9370.05|9370.05|9368.94|9368.94|0
1655460730000|2022-06-17 10:12:10|9370.49|9370.49|9369.83|9369.83|9370.49|9370.49|9369.83|9369.83|0
1655460740000|2022-06-17 10:12:20|9370.2|9370.2|9370.2|9370.2|9370.2|9370.2|9370.2|9370.2|0
1655460750000|2022-06-17 10:12:30|9370.42|9370.42|9370.42|9370.42|9370.42|9370.42|9370.42|9370.42|0
1655460760000|2022-06-17 10:12:40|9369.96|9369.96|9369.96|9369.96|9369.96|9369.96|9369.96|9369.96|0
1655460770000|2022-06-17 10:12:50|9370.34|9370.34|9370.46|9370.46|9370.46|9370.46|9370.34|9370.34|0
1655460780000|2022-06-17 10:13:00|9370.68|9370.68|9374.03|9374.03|9374.03|9374.03|9370.68|9370.68|0
1655460790000|2022-06-17 10:13:10|9374.39|9374.39|9374.39|9374.39|9374.39|9374.39|9374.39|9374.39|0
1655460810000|2022-06-17 10:13:30|9374.03|9374.03|9374.73|9374.73|9374.73|9374.73|9374.03|9374.03|0
1655460820000|2022-06-17 10:13:40|9374.38|9374.38|9373.34|9373.34|9374.38|9374.38|9373.34|9373.34|0
1655460830000|2022-06-17 10:13:50|9372.9|9372.9|9372.59|9372.59|9372.9|9372.9|9372.13|9372.13|0
1655460840000|2022-06-17 10:14:00|9372.82|9372.82|9372.8|9372.8|9372.82|9372.82|9372.59|9372.59|0
1655460850000|2022-06-17 10:14:10|9373.02|9373.02|9373.48|9373.48|9373.48|9373.48|9373.02|9373.02|0
1655460860000|2022-06-17 10:14:20|9373.29|9373.29|9373.19|9373.19|9373.29|9373.29|9373.19|9373.19|0
1655460870000|2022-06-17 10:14:30|9372.84|9372.84|9372.84|9372.84|9372.84|9372.84|9372.84|9372.84|0
1655460890000|2022-06-17 10:14:50|9373.17|9373.17|9373.17|9373.17|9373.17|9373.17|9373.17|9373.17|0
1655460900000|2022-06-17 10:15:00|9372.71|9372.71|9369.01|9369.01|9372.71|9372.71|9369.01|9369.01|0
1655460910000|2022-06-17 10:15:10|9368.75|9368.75|9368.62|9368.62|9368.75|9368.75|9368.62|9368.62|0
1655460930000|2022-06-17 10:15:30|9368.71|9368.71|9368.71|9368.71|9368.71|9368.71|9368.71|9368.71|0
1655460940000|2022-06-17 10:15:40|9368.36|9368.36|9368.36|9368.36|9368.36|9368.36|9368.36|9368.36|0
1655460960000|2022-06-17 10:16:00|9368.2|9368.2|9368.2|9368.2|9368.2|9368.2|9368.2|9368.2|0
1655460970000|2022-06-17 10:16:10|9368.88|9368.88|9368.89|9368.89|9369.11|9369.11|9368.88|9368.88|0
1655460980000|2022-06-17 10:16:20|9368.83|9368.83|9369.02|9369.02|9369.26|9369.26|9368.83|9368.83|0
1655460990000|2022-06-17 10:16:30|9370.58|9370.58|9370.58|9370.58|9370.58|9370.58|9370.58|9370.58|0
1655461000000|2022-06-17 10:16:40|9370.83|9370.83|9370.69|9370.69|9370.83|9370.83|9370.69|9370.69|0
1655461010000|2022-06-17 10:16:50|9370.53|9370.53|9370.53|9370.53|9370.53|9370.53|9370.53|9370.53|0
1655461020000|2022-06-17 10:17:00|9369.75|9369.75|9369.75|9369.75|9369.75|9369.75|9369.75|9369.75|0
1655461040000|2022-06-17 10:17:20|9369.57|9369.57|9368.05|9368.05|9369.57|9369.57|9368.05|9368.05|0
1655461050000|2022-06-17 10:17:30|9367.27|9367.27|9367.27|9367.27|9367.27|9367.27|9367.27|9367.27|0
1655461060000|2022-06-17 10:17:40|9367.49|9367.49|9368.3|9368.3|9368.3|9368.3|9367.49|9367.49|0
1655461080000|2022-06-17 10:18:00|9368.14|9368.14|9368.62|9368.62|9368.62|9368.62|9367.65|9367.65|0
1655461090000|2022-06-17 10:18:10|9368.75|9368.75|9368.75|9368.75|9368.75|9368.75|9368.75|9368.75|0
1655461130000|2022-06-17 10:18:50|9369.53|9369.53|9369.53|9369.53|9369.53|9369.53|9369.53|9369.53|0
1655461140000|2022-06-17 10:19:00|9369.88|9369.88|9369.88|9369.88|9369.88|9369.88|9369.88|9369.88|0
1655461150000|2022-06-17 10:19:10|9369.45|9369.45|9369.45|9369.45|9369.45|9369.45|9369.45|9369.45|0
1655461160000|2022-06-17 10:19:20|9369.22|9369.22|9368.54|9368.54|9369.22|9369.22|9368.54|9368.54|0
1655461170000|2022-06-17 10:19:30|9368.46|9368.46|9368.46|9368.46|9368.46|9368.46|9368.46|9368.46|0
1655461180000|2022-06-17 10:19:40|9369.55|9369.55|9369.78|9369.78|9369.78|9369.78|9369.55|9369.55|0
1655461190000|2022-06-17 10:19:50|9370.26|9370.26|9370.54|9370.54|9370.54|9370.54|9370.26|9370.26|0
1655461200000|2022-06-17 10:20:00|9369.96|9369.96|9369.78|9369.78|9369.96|9369.96|9369.78|9369.78|0
1655461210000|2022-06-17 10:20:10|9369.61|9369.61|9368.99|9368.99|9369.61|9369.61|9368.99|9368.99|0
1655461230000|2022-06-17 10:20:30|9368.59|9368.59|9368.59|9368.59|9368.59|9368.59|9368.59|9368.59|0
1655461270000|2022-06-17 10:21:10|9369.14|9369.14|9370.48|9370.48|9370.48|9370.48|9369.14|9369.14|0
1655461290000|2022-06-17 10:21:30|9370.67|9370.67|9370.67|9370.67|9370.67|9370.67|9370.67|9370.67|0
1655461300000|2022-06-17 10:21:40|9370.46|9370.46|9370.46|9370.46|9370.46|9370.46|9370.46|9370.46|0
1655461320000|2022-06-17 10:22:00|9370.84|9370.84|9372.32|9372.32|9372.32|9372.32|9370.84|9370.84|0
1655461380000|2022-06-17 10:23:00|9372.07|9372.07|9372.07|9372.07|9372.07|9372.07|9372.07|9372.07|0
1655461390000|2022-06-17 10:23:10|9372.51|9372.51|9372.73|9372.73|9372.89|9372.89|9372.51|9372.51|0
1655461420000|2022-06-17 10:23:40|9372.63|9372.63|9372.43|9372.43|9372.63|9372.63|9372.2|9372.2|0
1655461440000|2022-06-17 10:24:00|9372.66|9372.66|9375.35|9375.35|9375.35|9375.35|9372.66|9372.66|0
1655461450000|2022-06-17 10:24:10|9375.4|9375.4|9377.58|9377.58|9377.83|9377.83|9375.4|9375.4|0
1655461470000|2022-06-17 10:24:30|9377.67|9377.67|9377.86|9377.86|9377.86|9377.86|9377.67|9377.67|0
1655461490000|2022-06-17 10:24:50|9377.17|9377.17|9377.17|9377.17|9377.17|9377.17|9377.17|9377.17|0
1655461500000|2022-06-17 10:25:00|9377.27|9377.27|9377.86|9377.86|9377.86|9377.86|9377.27|9377.27|0
1655461510000|2022-06-17 10:25:10|9377.08|9377.08|9377.08|9377.08|9377.08|9377.08|9377.08|9377.08|0
1655461550000|2022-06-17 10:25:50|9377.51|9377.51|9377.21|9377.21|9377.59|9377.59|9377.21|9377.21|0
1655461560000|2022-06-17 10:26:00|9376.89|9376.89|9376.11|9376.11|9376.89|9376.89|9376.11|9376.11|0
1655461570000|2022-06-17 10:26:10|9376.32|9376.32|9376.42|9376.42|9376.42|9376.42|9376.32|9376.32|0
1655461580000|2022-06-17 10:26:20|9375.98|9375.98|9375.98|9375.98|9375.98|9375.98|9375.98|9375.98|0
1655461590000|2022-06-17 10:26:30|9376.2|9376.2|9375.56|9375.56|9376.2|9376.2|9375.56|9375.56|0
1655461600000|2022-06-17 10:26:40|9375.68|9375.68|9375.91|9375.91|9375.91|9375.91|9375.68|9375.68|0
1655461610000|2022-06-17 10:26:50|9376.13|9376.13|9376.36|9376.36|9376.36|9376.36|9376.13|9376.13|0
1655461620000|2022-06-17 10:27:00|9376.5|9376.5|9376.5|9376.5|9376.5|9376.5|9376.5|9376.5|0
1655461650000|2022-06-17 10:27:30|9376.28|9376.28|9376.28|9376.28|9376.28|9376.28|9376.28|9376.28|0
1655461660000|2022-06-17 10:27:40|9374.72|9374.72|9374.72|9374.72|9374.72|9374.72|9374.72|9374.72|0
1655461670000|2022-06-17 10:27:50|9374.28|9374.28|9374.28|9374.28|9374.28|9374.28|9374.28|9374.28|0
1655461690000|2022-06-17 10:28:10|9374.07|9374.07|9374.07|9374.07|9374.07|9374.07|9374.07|9374.07|0
1655461710000|2022-06-17 10:28:30|9373.89|9373.89|9373.89|9373.89|9373.89|9373.89|9373.89|9373.89|0
1655461730000|2022-06-17 10:28:50|9373.76|9373.76|9373.76|9373.76|9373.84|9373.84|9373.76|9373.76|0
1655461740000|2022-06-17 10:29:00|9373.93|9373.93|9374.39|9374.39|9374.39|9374.39|9373.93|9373.93|0
1655461750000|2022-06-17 10:29:10|9374.83|9374.83|9375.27|9375.27|9375.27|9375.27|9374.83|9374.83|0
1655461760000|2022-06-17 10:29:20|9375.48|9375.48|9375.48|9375.48|9375.48|9375.48|9375.48|9375.48|0
1655461800000|2022-06-17 10:30:00|9375.39|9375.39|9375.39|9375.39|9375.39|9375.39|9375.39|9375.39|0
1655461860000|2022-06-17 10:31:00|9378.52|9378.52|9378.52|9378.52|9378.52|9378.52|9378.52|9378.52|0
1655461870000|2022-06-17 10:31:10|9378.68|9378.68|9378.68|9378.68|9378.68|9378.68|9378.68|9378.68|0
1655461890000|2022-06-17 10:31:30|9379.13|9379.13|9379.63|9379.63|9379.63|9379.63|9379.13|9379.13|0
1655461900000|2022-06-17 10:31:40|9381.97|9381.97|9382.2|9382.2|9382.2|9382.2|9381.97|9381.97|0
1655461910000|2022-06-17 10:31:50|9382.35|9382.35|9381.95|9381.95|9382.35|9382.35|9381.95|9381.95|0
1655461920000|2022-06-17 10:32:00|9381.5|9381.5|9380.84|9380.84|9381.5|9381.5|9380.84|9380.84|0
1655461930000|2022-06-17 10:32:10|9381.25|9381.25|9381.33|9381.33|9381.33|9381.33|9381.18|9381.18|0
1655461940000|2022-06-17 10:32:20|9381.43|9381.43|9381.43|9381.43|9381.43|9381.43|9381.43|9381.43|0
1655461960000|2022-06-17 10:32:40|9381.2|9381.2|9379.36|9379.36|9381.2|9381.2|9379.36|9379.36|0
1655461970000|2022-06-17 10:32:50|9378.99|9378.99|9379.15|9379.15|9379.15|9379.15|9378.99|9378.99|0
1655461990000|2022-06-17 10:33:10|9379.08|9379.08|9379.08|9379.08|9379.08|9379.08|9379.08|9379.08|0
1655462000000|2022-06-17 10:33:20|9379.31|9379.31|9379.31|9379.31|9379.31|9379.31|9379.31|9379.31|0
1655462010000|2022-06-17 10:33:30|9379.56|9379.56|9379.85|9379.85|9380.2|9380.2|9379.18|9379.18|0
1655462030000|2022-06-17 10:33:50|9380.09|9380.09|9379.61|9379.61|9380.09|9380.09|9379.61|9379.61|0
1655462070000|2022-06-17 10:34:30|9379.19|9379.19|9378.73|9378.73|9379.19|9379.19|9378.73|9378.73|0
1655462080000|2022-06-17 10:34:40|9377.95|9377.95|9377.1|9377.1|9377.95|9377.95|9377.1|9377.1|0
1655462090000|2022-06-17 10:34:50|9376.88|9376.88|9376.88|9376.88|9376.88|9376.88|9376.88|9376.88|0
1655462110000|2022-06-17 10:35:10|9376.79|9376.79|9376.79|9376.79|9376.79|9376.79|9376.79|9376.79|0
1655462130000|2022-06-17 10:35:30|9376.57|9376.57|9376.64|9376.64|9377.01|9377.01|9376.57|9376.57|0
1655462140000|2022-06-17 10:35:40|9376.42|9376.42|9376.42|9376.42|9376.42|9376.42|9376.42|9376.42|0
1655462150000|2022-06-17 10:35:50|9374.5|9374.5|9374.06|9374.06|9374.5|9374.5|9374.06|9374.06|0
1655462170000|2022-06-17 10:36:10|9373.63|9373.63|9373.17|9373.17|9373.63|9373.63|9373.17|9373.17|0
1655462180000|2022-06-17 10:36:20|9371.61|9371.61|9370.64|9370.64|9371.61|9371.61|9370.64|9370.64|0
1655462190000|2022-06-17 10:36:30|9370.22|9370.22|9370.22|9370.22|9370.22|9370.22|9370.22|9370.22|0
1655462200000|2022-06-17 10:36:40|9370.29|9370.29|9369.58|9369.58|9370.29|9370.29|9369.58|9369.58|0
1655462210000|2022-06-17 10:36:50|9369.33|9369.33|9370.12|9370.12|9370.12|9370.12|9369.33|9369.33|0
1655462230000|2022-06-17 10:37:10|9369.89|9369.89|9369.89|9369.89|9369.89|9369.89|9369.89|9369.89|0
1655462250000|2022-06-17 10:37:30|9370.1|9370.1|9370.94|9370.94|9370.94|9370.94|9369.23|9369.23|0
1655462260000|2022-06-17 10:37:40|9370.81|9370.81|9370.81|9370.81|9370.81|9370.81|9370.81|9370.81|0
1655462270000|2022-06-17 10:37:50|9371.27|9371.27|9371.27|9371.27|9371.27|9371.27|9371.27|9371.27|0
1655462290000|2022-06-17 10:38:10|9372.05|9372.05|9371.82|9371.82|9372.05|9372.05|9371.82|9371.82|0
1655462300000|2022-06-17 10:38:20|9372.04|9372.04|9373.14|9373.14|9373.51|9373.51|9372.04|9372.04|0
1655462310000|2022-06-17 10:38:30|9374.53|9374.53|9377.09|9377.09|9377.09|9377.09|9374.53|9374.53|0
1655462330000|2022-06-17 10:38:50|9377.34|9377.34|9377.57|9377.57|9377.57|9377.57|9377.34|9377.34|0
1655462340000|2022-06-17 10:39:00|9377.79|9377.79|9377.54|9377.54|9377.89|9377.89|9377.54|9377.54|0
1655462350000|2022-06-17 10:39:10|9377.17|9377.17|9377.17|9377.17|9377.17|9377.17|9377.17|9377.17|0
1655462360000|2022-06-17 10:39:20|9376.71|9376.71|9376.71|9376.71|9376.71|9376.71|9376.71|9376.71|0
1655462370000|2022-06-17 10:39:30|9377.42|9377.42|9380.47|9380.47|9380.47|9380.47|9377.42|9377.42|0
1655462390000|2022-06-17 10:39:50|9380.8|9380.8|9380.81|9380.81|9380.81|9380.81|9380.59|9380.59|0
1655462400000|2022-06-17 10:40:00|9380.88|9380.88|9380.93|9380.93|9381.35|9381.35|9380.88|9380.88|0
1655462410000|2022-06-17 10:40:10|9380.71|9380.71|9380.71|9380.71|9380.71|9380.71|9380.71|9380.71|0
1655462420000|2022-06-17 10:40:20|9380.19|9380.19|9380.19|9380.19|9380.19|9380.19|9380.19|9380.19|0
1655462430000|2022-06-17 10:40:30|9380.1|9380.1|9380.1|9380.1|9380.1|9380.1|9380.1|9380.1|0
1655462440000|2022-06-17 10:40:40|9380.25|9380.25|9380.25|9380.25|9380.25|9380.25|9380.25|9380.25|0
1655462460000|2022-06-17 10:41:00|9380.3|9380.3|9382.85|9382.85|9382.85|9382.85|9380.3|9380.3|0
1655462470000|2022-06-17 10:41:10|9383.04|9383.04|9382.67|9382.67|9383.04|9383.04|9382.67|9382.67|0
1655462480000|2022-06-17 10:41:20|9382.76|9382.76|9382.76|9382.76|9382.76|9382.76|9382.76|9382.76|0
1655462490000|2022-06-17 10:41:30|9382.83|9382.83|9382.05|9382.05|9382.83|9382.83|9382.05|9382.05|0
1655462500000|2022-06-17 10:41:40|9382.15|9382.15|9382.37|9382.37|9382.37|9382.37|9382.15|9382.15|0
1655462520000|2022-06-17 10:42:00|9382.52|9382.52|9382.72|9382.72|9382.72|9382.72|9382.52|9382.52|0
1655462530000|2022-06-17 10:42:10|9382.94|9382.94|9382.72|9382.72|9382.94|9382.94|9382.72|9382.72|0
1655462560000|2022-06-17 10:42:40|9382.85|9382.85|9382.32|9382.32|9382.85|9382.85|9382.32|9382.32|0
1655462570000|2022-06-17 10:42:50|9382.15|9382.15|9381.69|9381.69|9382.15|9382.15|9381.69|9381.69|0
1655462590000|2022-06-17 10:43:10|9381.57|9381.57|9381.35|9381.35|9381.57|9381.57|9381.35|9381.35|0
1655462620000|2022-06-17 10:43:40|9381.52|9381.52|9381.52|9381.52|9381.52|9381.52|9381.52|9381.52|0
1655462630000|2022-06-17 10:43:50|9381.95|9381.95|9381.95|9381.95|9381.95|9381.95|9381.95|9381.95|0
1655462640000|2022-06-17 10:44:00|9381.7|9381.7|9380.92|9380.92|9381.8|9381.8|9380.92|9380.92|0
1655462650000|2022-06-17 10:44:10|9380.48|9380.48|9380.26|9380.26|9380.48|9380.48|9380.26|9380.26|0
1655462660000|2022-06-17 10:44:20|9380.04|9380.04|9379.96|9379.96|9380.04|9380.04|9379.96|9379.96|0
1655462680000|2022-06-17 10:44:40|9379.75|9379.75|9379.75|9379.75|9379.75|9379.75|9379.75|9379.75|0
1655462710000|2022-06-17 10:45:10|9380.53|9380.53|9379.08|9379.08|9380.53|9380.53|9378.91|9378.91|0
1655462720000|2022-06-17 10:45:20|9379.26|9379.26|9378.18|9378.18|9379.26|9379.26|9378.18|9378.18|0
1655462740000|2022-06-17 10:45:40|9378.6|9378.6|9378.78|9378.78|9378.82|9378.82|9378.39|9378.39|0
1655462750000|2022-06-17 10:45:50|9378.35|9378.35|9377.99|9377.99|9378.35|9378.35|9377.99|9377.99|0
1655462760000|2022-06-17 10:46:00|9377.55|9377.55|9377.55|9377.55|9377.55|9377.55|9377.55|9377.55|0
1655462780000|2022-06-17 10:46:20|9377.34|9377.34|9377.34|9377.34|9377.34|9377.34|9377.34|9377.34|0
1655462790000|2022-06-17 10:46:30|9376.97|9376.97|9377.4|9377.4|9377.75|9377.75|9376.19|9376.19|0
1655462800000|2022-06-17 10:46:40|9377.22|9377.22|9377.7|9377.7|9377.7|9377.7|9377.22|9377.22|0
1655462810000|2022-06-17 10:46:50|9377.63|9377.63|9377.63|9377.63|9377.63|9377.63|9377.63|9377.63|0
1655462820000|2022-06-17 10:47:00|9377.44|9377.44|9377.28|9377.28|9377.67|9377.67|9377.28|9377.28|0
1655462840000|2022-06-17 10:47:20|9377.63|9377.63|9379.01|9379.01|9379.01|9379.01|9377.63|9377.63|0
1655462850000|2022-06-17 10:47:30|9378.56|9378.56|9379.41|9379.41|9379.41|9379.41|9378.56|9378.56|0
1655462860000|2022-06-17 10:47:40|9379.76|9379.76|9379.99|9379.99|9379.99|9379.99|9379.76|9379.76|0
1655462880000|2022-06-17 10:48:00|9379.77|9379.77|9379.57|9379.57|9379.77|9379.77|9379.57|9379.57|0
1655462890000|2022-06-17 10:48:10|9380.35|9380.35|9379.34|9379.34|9380.35|9380.35|9379.34|9379.34|0
1655462940000|2022-06-17 10:49:00|9379.18|9379.18|9379.03|9379.03|9379.18|9379.18|9379.03|9379.03|0
1655462950000|2022-06-17 10:49:10|9378.87|9378.87|9378.52|9378.52|9379.39|9379.39|9378.52|9378.52|0
1655462970000|2022-06-17 10:49:30|9378.76|9378.76|9378.76|9378.76|9378.76|9378.76|9378.76|9378.76|0
1655462980000|2022-06-17 10:49:40|9378.99|9378.99|9378.99|9378.99|9378.99|9378.99|9378.99|9378.99|0
1655462990000|2022-06-17 10:49:50|9379.34|9379.34|9379.57|9379.57|9379.57|9379.57|9379.34|9379.34|0
1655463000000|2022-06-17 10:50:00|9379.78|9379.78|9380.01|9380.01|9380.01|9380.01|9379.78|9379.78|0
1655463010000|2022-06-17 10:50:10|9380.23|9380.23|9380.42|9380.42|9380.42|9380.42|9380.23|9380.23|0
1655463030000|2022-06-17 10:50:30|9379.97|9379.97|9381.74|9381.74|9381.74|9381.74|9379.97|9379.97|0
1655463060000|2022-06-17 10:51:00|9381.52|9381.52|9381.13|9381.13|9381.52|9381.52|9380.92|9380.92|0
1655463070000|2022-06-17 10:51:10|9380.95|9380.95|9380.95|9380.95|9380.95|9380.95|9380.95|9380.95|0
1655463080000|2022-06-17 10:51:20|9380.52|9380.52|9380.38|9380.38|9380.52|9380.52|9380.38|9380.38|0
1655463130000|2022-06-17 10:52:10|9380.82|9380.82|9381.07|9381.07|9381.07|9381.07|9380.82|9380.82|0
1655463170000|2022-06-17 10:52:50|9380.84|9380.84|9380.44|9380.44|9380.84|9380.84|9380.44|9380.44|0
1655463180000|2022-06-17 10:53:00|9380.27|9380.27|9379.76|9379.76|9380.27|9380.27|9379.76|9379.76|0
1655463190000|2022-06-17 10:53:10|9378.89|9378.89|9377.2|9377.2|9379.22|9379.22|9377.2|9377.2|0
1655463210000|2022-06-17 10:53:30|9376.85|9376.85|9376.85|9376.85|9376.85|9376.85|9376.85|9376.85|0
1655463220000|2022-06-17 10:53:40|9377.27|9377.27|9377.27|9377.27|9377.27|9377.27|9377.27|9377.27|0
1655463250000|2022-06-17 10:54:10|9377.91|9377.91|9378.3|9378.3|9378.3|9378.3|9377.91|9377.91|0
1655463260000|2022-06-17 10:54:20|9378.99|9378.99|9380.22|9380.22|9380.22|9380.22|9378.99|9378.99|0
1655463270000|2022-06-17 10:54:30|9380.04|9380.04|9380.22|9380.22|9380.22|9380.22|9380.04|9380.04|0
1655463280000|2022-06-17 10:54:40|9380.38|9380.38|9380.6|9380.6|9380.6|9380.6|9380.38|9380.38|0
1655463290000|2022-06-17 10:54:50|9380.44|9380.44|9380.44|9380.44|9380.44|9380.44|9380.44|9380.44|0
1655463300000|2022-06-17 10:55:00|9380.87|9380.87|9382.39|9382.39|9382.39|9382.39|9380.87|9380.87|0
1655463320000|2022-06-17 10:55:20|9382.23|9382.23|9382.23|9382.23|9382.23|9382.23|9382.23|9382.23|0
1655463330000|2022-06-17 10:55:30|9382|9382|9382|9382|9382|9382|9382|9382|0
1655463350000|2022-06-17 10:55:50|9381.9|9381.9|9381.9|9381.9|9381.9|9381.9|9381.9|9381.9|0
1655463360000|2022-06-17 10:56:00|9381.54|9381.54|9381.79|9381.79|9381.89|9381.89|9381.54|9381.54|0
1655463370000|2022-06-17 10:56:10|9381.84|9381.84|9381.84|9381.84|9381.84|9381.84|9381.84|9381.84|0
1655463390000|2022-06-17 10:56:30|9381.94|9381.94|9381.94|9381.94|9381.94|9381.94|9381.94|9381.94|0
1655463420000|2022-06-17 10:57:00|9381.72|9381.72|9381.82|9381.82|9381.98|9381.98|9381.2|9381.2|0
1655463430000|2022-06-17 10:57:10|9381.62|9381.62|9381.62|9381.62|9381.62|9381.62|9381.62|9381.62|0
1655463460000|2022-06-17 10:57:40|9381.95|9381.95|9382.17|9382.17|9382.17|9382.17|9381.95|9381.95|0
1655463490000|2022-06-17 10:58:10|9381.94|9381.94|9382.04|9382.04|9382.04|9382.04|9381.68|9381.68|0
1655463530000|2022-06-17 10:58:50|9381.82|9381.82|9381.59|9381.59|9381.82|9381.82|9381.59|9381.59|0
1655463540000|2022-06-17 10:59:00|9381.76|9381.76|9381.92|9381.92|9381.92|9381.92|9381.76|9381.76|0
1655463550000|2022-06-17 10:59:10|9382.1|9382.1|9382.1|9382.1|9382.1|9382.1|9382.1|9382.1|0
1655463580000|2022-06-17 10:59:40|9381.75|9381.75|9380.52|9380.52|9381.75|9381.75|9380.52|9380.52|0
1655463600000|2022-06-17 11:00:00|9380.47|9380.47|9378.39|9378.39|9380.47|9380.47|9378.39|9378.39|0
1655463620000|2022-06-17 11:00:20|9378.18|9378.18|9377.75|9377.75|9378.39|9378.39|9377.75|9377.75|0
1655463630000|2022-06-17 11:00:30|9377.97|9377.97|9378.54|9378.54|9378.54|9378.54|9377.96|9377.96|0
1655463650000|2022-06-17 11:00:50|9378.76|9378.76|9378.99|9378.99|9378.99|9378.99|9378.76|9378.76|0
1655463660000|2022-06-17 11:01:00|9379.42|9379.42|9378.8|9378.8|9379.42|9379.42|9378.8|9378.8|0
1655463670000|2022-06-17 11:01:10|9379.05|9379.05|9377.26|9377.26|9379.05|9379.05|9377.26|9377.26|0
1655463720000|2022-06-17 11:02:00|9376.79|9376.79|9377.06|9377.06|9377.38|9377.38|9376.79|9376.79|0
1655463740000|2022-06-17 11:02:20|9376.89|9376.89|9376.89|9376.89|9376.89|9376.89|9376.89|9376.89|0
1655463750000|2022-06-17 11:02:30|9376.45|9376.45|9376.8|9376.8|9376.8|9376.8|9376.45|9376.45|0
1655463760000|2022-06-17 11:02:40|9377.44|9377.44|9377.15|9377.15|9377.86|9377.86|9377.15|9377.15|0
1655463770000|2022-06-17 11:02:50|9377.3|9377.3|9377.3|9377.3|9377.3|9377.3|9377.3|9377.3|0
1655463780000|2022-06-17 11:03:00|9376.61|9376.61|9375.93|9375.93|9376.61|9376.61|9375.93|9375.93|0
1655463790000|2022-06-17 11:03:10|9375.57|9375.57|9375.57|9375.57|9375.57|9375.57|9375.57|9375.57|0
1655463810000|2022-06-17 11:03:30|9375.94|9375.94|9375.94|9375.94|9375.94|9375.94|9375.94|9375.94|0
1655463820000|2022-06-17 11:03:40|9376.23|9376.23|9375.13|9375.13|9376.41|9376.41|9375.13|9375.13|0
1655463830000|2022-06-17 11:03:50|9374.95|9374.95|9374.62|9374.62|9374.95|9374.95|9374.52|9374.52|0
1655463840000|2022-06-17 11:04:00|9374.25|9374.25|9373.1|9373.1|9374.25|9374.25|9373.1|9373.1|0
1655463870000|2022-06-17 11:04:30|9372.47|9372.47|9372.3|9372.3|9372.47|9372.47|9372.3|9372.3|0
1655463880000|2022-06-17 11:04:40|9372.13|9372.13|9372.13|9372.13|9372.13|9372.13|9372.13|9372.13|0
1655463910000|2022-06-17 11:05:10|9372.06|9372.06|9371.84|9371.84|9372.06|9372.06|9371.62|9371.62|0
1655463920000|2022-06-17 11:05:20|9371.67|9371.67|9371.67|9371.67|9371.67|9371.67|9371.67|9371.67|0
1655463930000|2022-06-17 11:05:30|9372|9372|9371.51|9371.51|9372|9372|9371.51|9371.51|0
1655463940000|2022-06-17 11:05:40|9371.6|9371.6|9371.6|9371.6|9371.6|9371.6|9371.6|9371.6|0
1655463950000|2022-06-17 11:05:50|9371.39|9371.39|9371|9371|9371.39|9371.39|9371|9371|0
1655463970000|2022-06-17 11:06:10|9370.82|9370.82|9370.82|9370.82|9370.82|9370.82|9370.82|9370.82|0
1655463980000|2022-06-17 11:06:20|9370.18|9370.18|9370.18|9370.18|9370.18|9370.18|9370.18|9370.18|0
1655463990000|2022-06-17 11:06:30|9369.96|9369.96|9369.74|9369.74|9369.96|9369.96|9369.74|9369.74|0
1655464000000|2022-06-17 11:06:40|9371.31|9371.31|9371.31|9371.31|9371.31|9371.31|9371.31|9371.31|0
1655464010000|2022-06-17 11:06:50|9371.47|9371.47|9372.11|9372.11|9372.11|9372.11|9371.15|9371.15|0
1655464020000|2022-06-17 11:07:00|9371.87|9371.87|9372.04|9372.04|9372.04|9372.04|9371.87|9371.87|0
1655464060000|2022-06-17 11:07:40|9372.41|9372.41|9373.19|9373.19|9373.19|9373.19|9372.41|9372.41|0
1655464070000|2022-06-17 11:07:50|9373.52|9373.52|9373.52|9373.52|9373.52|9373.52|9373.52|9373.52|0
1655464080000|2022-06-17 11:08:00|9373.89|9373.89|9373.89|9373.89|9373.89|9373.89|9373.89|9373.89|0
1655464110000|2022-06-17 11:08:30|9373.76|9373.76|9373.76|9373.76|9373.76|9373.76|9373.76|9373.76|0
1655464120000|2022-06-17 11:08:40|9373.03|9373.03|9373.03|9373.03|9373.03|9373.03|9373.03|9373.03|0
1655464140000|2022-06-17 11:09:00|9372.8|9372.8|9372.8|9372.8|9372.8|9372.8|9372.8|9372.8|0
1655464150000|2022-06-17 11:09:10|9372.37|9372.37|9372.37|9372.37|9372.37|9372.37|9372.37|9372.37|0
1655464160000|2022-06-17 11:09:20|9372.15|9372.15|9372.15|9372.15|9372.15|9372.15|9372.15|9372.15|0
1655464190000|2022-06-17 11:09:50|9371.83|9371.83|9371.83|9371.83|9371.83|9371.83|9371.83|9371.83|0
1655464200000|2022-06-17 11:10:00|9371.66|9371.66|9371.48|9371.48|9371.66|9371.66|9371.48|9371.48|0
1655464210000|2022-06-17 11:10:10|9371.26|9371.26|9370.36|9370.36|9371.26|9371.26|9370.36|9370.36|0
1655464220000|2022-06-17 11:10:20|9370.41|9370.41|9370.23|9370.23|9370.41|9370.41|9370.23|9370.23|0
1655464230000|2022-06-17 11:10:30|9369.86|9369.86|9369.86|9369.86|9369.86|9369.86|9369.86|9369.86|0
1655464240000|2022-06-17 11:10:40|9369.77|9369.77|9369.77|9369.77|9369.77|9369.77|9369.77|9369.77|0
1655464250000|2022-06-17 11:10:50|9369.59|9369.59|9369.59|9369.59|9369.59|9369.59|9369.59|9369.59|0
1655464260000|2022-06-17 11:11:00|9369.69|9369.69|9369.15|9369.15|9369.69|9369.69|9369.15|9369.15|0
1655464270000|2022-06-17 11:11:10|9369.2|9369.2|9369.33|9369.33|9369.33|9369.33|9369.2|9369.2|0
1655464300000|2022-06-17 11:11:40|9368.64|9368.64|9367.97|9367.97|9368.64|9368.64|9367.97|9367.97|0
1655464330000|2022-06-17 11:12:10|9367.54|9367.54|9365.11|9365.11|9367.54|9367.54|9365.11|9365.11|0
1655464340000|2022-06-17 11:12:20|9364.58|9364.58|9361.66|9361.66|9364.58|9364.58|9361.66|9361.66|0
1655464370000|2022-06-17 11:12:50|9361.46|9361.46|9361.46|9361.46|9361.46|9361.46|9361.46|9361.46|0
1655464390000|2022-06-17 11:13:10|9360.58|9360.58|9360.08|9360.08|9360.58|9360.58|9360.08|9360.08|0
1655464400000|2022-06-17 11:13:20|9360.18|9360.18|9360.18|9360.18|9360.18|9360.18|9359.99|9359.99|0
1655464410000|2022-06-17 11:13:30|9359.85|9359.85|9359.39|9359.39|9359.85|9359.85|9359.39|9359.39|0
1655464450000|2022-06-17 11:14:10|9360.17|9360.17|9360.63|9360.63|9360.63|9360.63|9360.17|9360.17|0
1655464460000|2022-06-17 11:14:20|9359.99|9359.99|9359.99|9359.99|9359.99|9359.99|9359.99|9359.99|0
1655464470000|2022-06-17 11:14:30|9360.77|9360.77|9358.23|9358.23|9360.77|9360.77|9358.23|9358.23|0
1655464480000|2022-06-17 11:14:40|9358.01|9358.01|9358.01|9358.01|9358.01|9358.01|9358.01|9358.01|0
1655464490000|2022-06-17 11:14:50|9357.66|9357.66|9357.66|9357.66|9357.66|9357.66|9357.66|9357.66|0
1655464500000|2022-06-17 11:15:00|9357.49|9357.49|9357.92|9357.92|9357.92|9357.92|9357.49|9357.49|0
1655464510000|2022-06-17 11:15:10|9357.7|9357.7|9357.31|9357.31|9357.7|9357.7|9357.31|9357.31|0
1655464520000|2022-06-17 11:15:20|9356.53|9356.53|9356.53|9356.53|9356.53|9356.53|9356.53|9356.53|0
1655464530000|2022-06-17 11:15:30|9355.63|9355.63|9354.53|9354.53|9355.63|9355.63|9354.53|9354.53|0
1655464540000|2022-06-17 11:15:40|9354.99|9354.99|9354.99|9354.99|9354.99|9354.99|9354.99|9354.99|0
1655464550000|2022-06-17 11:15:50|9355.36|9355.36|9355.36|9355.36|9355.36|9355.36|9355.36|9355.36|0
1655464560000|2022-06-17 11:16:00|9356.64|9356.64|9356.64|9356.64|9356.64|9356.64|9356.64|9356.64|0
1655464590000|2022-06-17 11:16:30|9357.46|9357.46|9357.46|9357.46|9357.46|9357.46|9357.46|9357.46|0
1655464600000|2022-06-17 11:16:40|9357.71|9357.71|9357.71|9357.71|9357.71|9357.71|9357.71|9357.71|0
1655464610000|2022-06-17 11:16:50|9357.55|9357.55|9357.55|9357.55|9357.55|9357.55|9357.55|9357.55|0
1655464620000|2022-06-17 11:17:00|9357.33|9357.33|9356.97|9356.97|9357.33|9357.33|9356.97|9356.97|0
1655464630000|2022-06-17 11:17:10|9357.25|9357.25|9357.25|9357.25|9357.25|9357.25|9357.25|9357.25|0
1655464650000|2022-06-17 11:17:30|9357.69|9357.69|9358.19|9358.19|9358.19|9358.19|9357.69|9357.69|0
1655464660000|2022-06-17 11:17:40|9358.36|9358.36|9365.16|9365.16|9365.16|9365.16|9358.36|9358.36|0
1655464670000|2022-06-17 11:17:50|9367.79|9367.79|9381.57|9381.57|9383.29|9383.29|9367.79|9367.79|0
1655464680000|2022-06-17 11:18:00|9381.33|9381.33|9377.48|9377.48|9381.33|9381.33|9377.48|9377.48|0
1655464690000|2022-06-17 11:18:10|9375.21|9375.21|9373.39|9373.39|9375.21|9375.21|9373.39|9373.39|0
1655464700000|2022-06-17 11:18:20|9372.61|9372.61|9372.25|9372.25|9372.61|9372.61|9372.25|9372.25|0
1655464710000|2022-06-17 11:18:30|9372.47|9372.47|9372.25|9372.25|9372.47|9372.47|9372.25|9372.25|0
1655464720000|2022-06-17 11:18:40|9371.72|9371.72|9371.72|9371.72|9371.72|9371.72|9371.72|9371.72|0
1655464730000|2022-06-17 11:18:50|9371.9|9371.9|9374.13|9374.13|9374.13|9374.13|9371.67|9371.67|0
1655464740000|2022-06-17 11:19:00|9373.67|9373.67|9373.44|9373.44|9373.67|9373.67|9373.44|9373.44|0
1655464750000|2022-06-17 11:19:10|9373.23|9373.23|9371.71|9371.71|9373.23|9373.23|9371.55|9371.55|0
1655464790000|2022-06-17 11:19:50|9371.19|9371.19|9371.42|9371.42|9371.67|9371.67|9371.19|9371.19|0
1655464810000|2022-06-17 11:20:10|9371.71|9371.71|9371.71|9371.71|9371.71|9371.71|9371.71|9371.71|0
1655464840000|2022-06-17 11:20:40|9371.91|9371.91|9372.86|9372.86|9372.86|9372.86|9371.91|9371.91|0
1655464850000|2022-06-17 11:20:50|9373.73|9373.73|9374.69|9374.69|9374.69|9374.69|9373.73|9373.73|0
1655464880000|2022-06-17 11:21:20|9374.05|9374.05|9374.05|9374.05|9374.05|9374.05|9374.05|9374.05|0
1655464910000|2022-06-17 11:21:50|9373.68|9373.68|9377.92|9377.92|9377.92|9377.92|9373.68|9373.68|0
1655464920000|2022-06-17 11:22:00|9378.8|9378.8|9379.47|9379.47|9379.47|9379.47|9378.8|9378.8|0
1655464930000|2022-06-17 11:22:10|9380.93|9380.93|9380.93|9380.93|9380.93|9380.93|9380.93|9380.93|0
1655464940000|2022-06-17 11:22:20|9380.57|9380.57|9380.95|9380.95|9381.08|9381.08|9380.57|9380.57|0
1655464950000|2022-06-17 11:22:30|9381.59|9381.59|9382.92|9382.92|9382.92|9382.92|9381.59|9381.59|0
1655464960000|2022-06-17 11:22:40|9383.7|9383.7|9382.92|9382.92|9383.7|9383.7|9382.92|9382.92|0
1655464970000|2022-06-17 11:22:50|9383.08|9383.08|9382.87|9382.87|9383.24|9383.24|9382.87|9382.87|0
1655464980000|2022-06-17 11:23:00|9382.71|9382.71|9382.71|9382.71|9383.03|9383.03|9382.71|9382.71|0
1655464990000|2022-06-17 11:23:10|9383.19|9383.19|9383.19|9383.19|9383.19|9383.19|9383.19|9383.19|0
1655465000000|2022-06-17 11:23:20|9383.09|9383.09|9383.09|9383.09|9383.09|9383.09|9383.09|9383.09|0
1655465010000|2022-06-17 11:23:30|9382.73|9382.73|9383.17|9383.17|9383.4|9383.4|9382.73|9382.73|0
1655465020000|2022-06-17 11:23:40|9383.83|9383.83|9383.83|9383.83|9383.83|9383.83|9383.83|9383.83|0
1655465030000|2022-06-17 11:23:50|9383.76|9383.76|9383.76|9383.76|9383.76|9383.76|9383.76|9383.76|0
1655465050000|2022-06-17 11:24:10|9383.98|9383.98|9383.83|9383.83|9383.98|9383.98|9383.83|9383.83|0
1655465060000|2022-06-17 11:24:20|9384.04|9384.04|9383.6|9383.6|9384.04|9384.04|9383.6|9383.6|0
1655465070000|2022-06-17 11:24:30|9383.82|9383.82|9384.36|9384.36|9384.36|9384.36|9383.82|9383.82|0
1655465090000|2022-06-17 11:24:50|9384.68|9384.68|9384.68|9384.68|9384.68|9384.68|9384.68|9384.68|0
1655465110000|2022-06-17 11:25:10|9384.36|9384.36|9384.27|9384.27|9384.36|9384.36|9384.1|9384.1|0
1655465130000|2022-06-17 11:25:30|9384.05|9384.05|9384.25|9384.25|9384.25|9384.25|9384.05|9384.05|0
1655465140000|2022-06-17 11:25:40|9384.16|9384.16|9384.16|9384.16|9384.16|9384.16|9384.16|9384.16|0
1655465160000|2022-06-17 11:26:00|9386.96|9386.96|9387.13|9387.13|9387.13|9387.13|9386.96|9386.96|0
1655465170000|2022-06-17 11:26:10|9386.76|9386.76|9387.2|9387.2|9387.2|9387.2|9386.76|9386.76|0
1655465190000|2022-06-17 11:26:30|9386.99|9386.99|9386.99|9386.99|9386.99|9386.99|9386.99|9386.99|0
1655465210000|2022-06-17 11:26:50|9387.11|9387.11|9387.11|9387.11|9387.11|9387.11|9387.11|9387.11|0
1655465220000|2022-06-17 11:27:00|9385.55|9385.55|9386.63|9386.63|9386.63|9386.63|9385.55|9385.55|0
1655465230000|2022-06-17 11:27:10|9386.85|9386.85|9386.9|9386.9|9386.9|9386.9|9386.85|9386.85|0
1655465240000|2022-06-17 11:27:20|9388.47|9388.47|9389.99|9389.99|9389.99|9389.99|9388.47|9388.47|0
1655465250000|2022-06-17 11:27:30|9391.21|9391.21|9391.88|9391.88|9391.88|9391.88|9391.21|9391.21|0
1655465260000|2022-06-17 11:27:40|9392.24|9392.24|9392.24|9392.24|9392.24|9392.24|9392.24|9392.24|0
1655465280000|2022-06-17 11:28:00|9392.47|9392.47|9392.47|9392.47|9392.47|9392.47|9392.47|9392.47|0
1655465290000|2022-06-17 11:28:10|9392.8|9392.8|9392.8|9392.8|9392.8|9392.8|9392.8|9392.8|0
1655465300000|2022-06-17 11:28:20|9392.9|9392.9|9393.92|9393.92|9394.27|9394.27|9392.78|9392.78|0
1655465310000|2022-06-17 11:28:30|9394.34|9394.34|9395.44|9395.44|9395.44|9395.44|9394.34|9394.34|0
1655465320000|2022-06-17 11:28:40|9395.68|9395.68|9397.96|9397.96|9397.96|9397.96|9395.68|9395.68|0
1655465330000|2022-06-17 11:28:50|9398.48|9398.48|9399.84|9399.84|9399.84|9399.84|9398.48|9398.48|0
1655465340000|2022-06-17 11:29:00|9400.06|9400.06|9400.83|9400.83|9400.83|9400.83|9399.82|9399.82|0
1655465350000|2022-06-17 11:29:10|9401.7|9401.7|9403.38|9403.38|9403.54|9403.54|9401.7|9401.7|0
1655465360000|2022-06-17 11:29:20|9403.76|9403.76|9403.93|9403.93|9404.12|9404.12|9403.66|9403.66|0
1655465370000|2022-06-17 11:29:30|9404.25|9404.25|9404.09|9404.09|9404.25|9404.25|9404.09|9404.09|0
1655465380000|2022-06-17 11:29:40|9404.44|9404.44|9406.08|9406.08|9406.17|9406.17|9404.44|9404.44|0
1655465390000|2022-06-17 11:29:50|9407.18|9407.18|9409.68|9409.68|9409.68|9409.68|9407.18|9407.18|0
1655465400000|2022-06-17 11:30:00|9410.03|9410.03|9410.03|9410.03|9410.22|9410.22|9410.03|9410.03|0
1655465410000|2022-06-17 11:30:10|9410.43|9410.43|9407.96|9407.96|9410.43|9410.43|9407.78|9407.78|0
1655465420000|2022-06-17 11:30:20|9407.74|9407.74|9407.52|9407.52|9407.74|9407.74|9407.52|9407.52|0
1655465430000|2022-06-17 11:30:30|9407.32|9407.32|9407.76|9407.76|9407.76|9407.76|9407.32|9407.32|0
1655465460000|2022-06-17 11:31:00|9407.98|9407.98|9407.98|9407.98|9407.98|9407.98|9407.98|9407.98|0
1655465470000|2022-06-17 11:31:10|9407.8|9407.8|9403.76|9403.76|9407.8|9407.8|9403.76|9403.76|0
1655465480000|2022-06-17 11:31:20|9403.53|9403.53|9403.53|9403.53|9403.97|9403.97|9403.53|9403.53|0
1655465500000|2022-06-17 11:31:40|9403.71|9403.71|9403.71|9403.71|9403.71|9403.71|9403.71|9403.71|0
1655465510000|2022-06-17 11:31:50|9403.5|9403.5|9403.5|9403.5|9403.5|9403.5|9403.5|9403.5|0
1655465520000|2022-06-17 11:32:00|9403.68|9403.68|9404.32|9404.32|9404.32|9404.32|9403.68|9403.68|0
1655465530000|2022-06-17 11:32:10|9404.55|9404.55|9404.32|9404.32|9404.55|9404.55|9404.32|9404.32|0
1655465540000|2022-06-17 11:32:20|9404.12|9404.12|9404.14|9404.14|9404.14|9404.14|9403.95|9403.95|0
1655465560000|2022-06-17 11:32:40|9403.72|9403.72|9403.97|9403.97|9403.97|9403.97|9403.72|9403.72|0
1655465580000|2022-06-17 11:33:00|9404.13|9404.13|9403.97|9403.97|9404.13|9404.13|9403.97|9403.97|0
1655465630000|2022-06-17 11:33:50|9404.16|9404.16|9404.31|9404.31|9405.13|9405.13|9404.16|9404.16|0
1655465640000|2022-06-17 11:34:00|9404.09|9404.09|9403.82|9403.82|9404.09|9404.09|9403.82|9403.82|0
1655465650000|2022-06-17 11:34:10|9404.02|9404.02|9403.82|9403.82|9404.02|9404.02|9403.59|9403.59|0
1655465690000|2022-06-17 11:34:50|9403.72|9403.72|9403.55|9403.55|9403.72|9403.72|9403.55|9403.55|0
1655465700000|2022-06-17 11:35:00|9403.11|9403.11|9402.1|9402.1|9403.11|9403.11|9402.1|9402.1|0
1655465710000|2022-06-17 11:35:10|9401.66|9401.66|9401.42|9401.42|9401.66|9401.66|9401.42|9401.42|0
1655465720000|2022-06-17 11:35:20|9401.64|9401.64|9399.25|9399.25|9401.64|9401.64|9399.25|9399.25|0
1655465730000|2022-06-17 11:35:30|9399.47|9399.47|9399.91|9399.91|9400.11|9400.11|9399.47|9399.47|0
1655465740000|2022-06-17 11:35:40|9399.54|9399.54|9399.04|9399.04|9399.54|9399.54|9399.04|9399.04|0
1655465750000|2022-06-17 11:35:50|9398.17|9398.17|9397.95|9397.95|9398.17|9398.17|9397.95|9397.95|0
1655465760000|2022-06-17 11:36:00|9397.73|9397.73|9397.73|9397.73|9397.73|9397.73|9397.51|9397.51|0
1655465770000|2022-06-17 11:36:10|9397.63|9397.63|9397.63|9397.63|9397.63|9397.63|9397.63|9397.63|0
1655465780000|2022-06-17 11:36:20|9399.19|9399.19|9399.19|9399.19|9399.19|9399.19|9398.41|9398.41|0
1655465830000|2022-06-17 11:37:10|9398.97|9398.97|9398.97|9398.97|9398.97|9398.97|9398.97|9398.97|0
1655465840000|2022-06-17 11:37:20|9398.81|9398.81|9398.81|9398.81|9398.81|9398.81|9398.81|9398.81|0
1655465850000|2022-06-17 11:37:30|9398.03|9398.03|9397.18|9397.18|9398.03|9398.03|9397.18|9397.18|0
1655465880000|2022-06-17 11:38:00|9396.4|9396.4|9396.4|9396.4|9396.4|9396.4|9396.4|9396.4|0
1655465890000|2022-06-17 11:38:10|9395.94|9395.94|9395.94|9395.94|9395.94|9395.94|9395.94|9395.94|0
1655465900000|2022-06-17 11:38:20|9395.61|9395.61|9395.61|9395.61|9395.61|9395.61|9395.61|9395.61|0
1655465910000|2022-06-17 11:38:30|9395.26|9395.26|9395.26|9395.26|9395.26|9395.26|9395.26|9395.26|0
1655465920000|2022-06-17 11:38:40|9395.44|9395.44|9395.46|9395.46|9395.71|9395.71|9395.21|9395.21|0
1655465930000|2022-06-17 11:38:50|9395.92|9395.92|9396.09|9396.09|9396.09|9396.09|9395.92|9395.92|0
1655465940000|2022-06-17 11:39:00|9396.53|9396.53|9397.07|9397.07|9397.07|9397.07|9396.09|9396.09|0
1655465950000|2022-06-17 11:39:10|9397.93|9397.93|9398.92|9398.92|9398.92|9398.92|9397.93|9397.93|0
1655465960000|2022-06-17 11:39:20|9398.79|9398.79|9398.79|9398.79|9398.79|9398.79|9398.79|9398.79|0
1655465970000|2022-06-17 11:39:30|9399.23|9399.23|9398.88|9398.88|9399.75|9399.75|9398.45|9398.45|0
1655465980000|2022-06-17 11:39:40|9399.07|9399.07|9397.5|9397.5|9399.07|9399.07|9397.5|9397.5|0
1655465990000|2022-06-17 11:39:50|9397.67|9397.67|9397.67|9397.67|9397.67|9397.67|9397.67|9397.67|0
1655466000000|2022-06-17 11:40:00|9398|9398|9397.31|9397.31|9398|9398|9397.31|9397.31|0
1655466010000|2022-06-17 11:40:10|9397.76|9397.76|9397.76|9397.76|9397.76|9397.76|9397.76|9397.76|0
1655466020000|2022-06-17 11:40:20|9397.63|9397.63|9397.8|9397.8|9397.8|9397.8|9397.63|9397.63|0
1655466030000|2022-06-17 11:40:30|9397.44|9397.44|9397.44|9397.44|9397.44|9397.44|9397.44|9397.44|0
1655466040000|2022-06-17 11:40:40|9397.26|9397.26|9397.26|9397.26|9397.26|9397.26|9397.26|9397.26|0
1655466050000|2022-06-17 11:40:50|9396.89|9396.89|9396.89|9396.89|9396.89|9396.89|9396.89|9396.89|0
1655466060000|2022-06-17 11:41:00|9396.72|9396.72|9397.57|9397.57|9397.57|9397.57|9396.72|9396.72|0
1655466070000|2022-06-17 11:41:10|9397.34|9397.34|9397.34|9397.34|9397.34|9397.34|9397.34|9397.34|0
1655466080000|2022-06-17 11:41:20|9397.17|9397.17|9397.17|9397.17|9397.17|9397.17|9397.17|9397.17|0
1655466090000|2022-06-17 11:41:30|9396.95|9396.95|9396.95|9396.95|9396.95|9396.95|9396.95|9396.95|0
1655466110000|2022-06-17 11:41:50|9397.05|9397.05|9397.05|9397.05|9397.05|9397.05|9397.05|9397.05|0
1655466120000|2022-06-17 11:42:00|9397.13|9397.13|9397.13|9397.13|9397.13|9397.13|9397.13|9397.13|0
1655466130000|2022-06-17 11:42:10|9396.96|9396.96|9396.96|9396.96|9396.96|9396.96|9396.96|9396.96|0
1655466140000|2022-06-17 11:42:20|9397.13|9397.13|9397.13|9397.13|9397.13|9397.13|9397.13|9397.13|0
1655466160000|2022-06-17 11:42:40|9397.59|9397.59|9397.49|9397.49|9397.59|9397.59|9397.49|9397.49|0
1655466180000|2022-06-17 11:43:00|9397.67|9397.67|9397.67|9397.67|9397.67|9397.67|9397.67|9397.67|0
1655466190000|2022-06-17 11:43:10|9397.77|9397.77|9397.77|9397.77|9397.77|9397.77|9397.77|9397.77|0
1655466200000|2022-06-17 11:43:20|9397.33|9397.33|9396.93|9396.93|9397.33|9397.33|9396.93|9396.93|0
1655466210000|2022-06-17 11:43:30|9396.51|9396.51|9396.51|9396.51|9396.51|9396.51|9396.51|9396.51|0
1655466220000|2022-06-17 11:43:40|9396.07|9396.07|9396.07|9396.07|9396.07|9396.07|9396.07|9396.07|0
1655466230000|2022-06-17 11:43:50|9395.86|9395.86|9395.86|9395.86|9395.86|9395.86|9395.86|9395.86|0
1655466240000|2022-06-17 11:44:00|9395.77|9395.77|9395.77|9395.77|9395.77|9395.77|9395.77|9395.77|0
1655466270000|2022-06-17 11:44:30|9395.54|9395.54|9395.54|9395.54|9395.54|9395.54|9395.54|9395.54|0
1655466280000|2022-06-17 11:44:40|9394.88|9394.88|9394.32|9394.32|9394.88|9394.88|9394.32|9394.32|0
1655466290000|2022-06-17 11:44:50|9394.23|9394.23|9394.23|9394.23|9394.23|9394.23|9394.23|9394.23|0
1655466300000|2022-06-17 11:45:00|9394.49|9394.49|9393.83|9393.83|9394.49|9394.49|9393.83|9393.83|0
1655466310000|2022-06-17 11:45:10|9393.67|9393.67|9393.67|9393.67|9393.67|9393.67|9393.67|9393.67|0
1655466320000|2022-06-17 11:45:20|9393.72|9393.72|9393.72|9393.72|9393.72|9393.72|9393.72|9393.72|0
1655466350000|2022-06-17 11:45:50|9393.47|9393.47|9393.47|9393.47|9393.47|9393.47|9393.47|9393.47|0
1655466360000|2022-06-17 11:46:00|9393.29|9393.29|9392.23|9392.23|9393.29|9393.29|9392.23|9392.23|0
1655466370000|2022-06-17 11:46:10|9392.45|9392.45|9391.48|9391.48|9392.45|9392.45|9391.48|9391.48|0
1655466400000|2022-06-17 11:46:40|9391.71|9391.71|9391.19|9391.19|9391.71|9391.71|9391.19|9391.19|0
1655466410000|2022-06-17 11:46:50|9390.84|9390.84|9391.29|9391.29|9391.29|9391.29|9390.84|9390.84|0
1655466420000|2022-06-17 11:47:00|9391.07|9391.07|9390.93|9390.93|9391.3|9391.3|9390.93|9390.93|0
1655466430000|2022-06-17 11:47:10|9389.37|9389.37|9389.14|9389.14|9389.37|9389.37|9389.14|9389.14|0
1655466440000|2022-06-17 11:47:20|9388.97|9388.97|9388.08|9388.08|9388.97|9388.97|9388.08|9388.08|0
1655466450000|2022-06-17 11:47:30|9387.92|9387.92|9387.78|9387.78|9387.92|9387.92|9387.7|9387.7|0
1655466460000|2022-06-17 11:47:40|9387.41|9387.41|9386.03|9386.03|9387.41|9387.41|9386.03|9386.03|0
1655466470000|2022-06-17 11:47:50|9385.73|9385.73|9385.72|9385.72|9385.95|9385.95|9385.72|9385.72|0
1655466490000|2022-06-17 11:48:10|9386.07|9386.07|9385.9|9385.9|9386.07|9386.07|9385.9|9385.9|0
1655466510000|2022-06-17 11:48:30|9385.65|9385.65|9385.65|9385.65|9385.65|9385.65|9385.65|9385.65|0
1655466520000|2022-06-17 11:48:40|9385.6|9385.6|9385.6|9385.6|9385.6|9385.6|9385.6|9385.6|0
1655466540000|2022-06-17 11:49:00|9385.07|9385.07|9383.78|9383.78|9385.07|9385.07|9383|9383|0
1655466550000|2022-06-17 11:49:10|9383.42|9383.42|9382.91|9382.91|9383.42|9383.42|9382.91|9382.91|0
1655466560000|2022-06-17 11:49:20|9382.13|9382.13|9382.17|9382.17|9382.3|9382.3|9381.96|9381.96|0
1655466570000|2022-06-17 11:49:30|9382.02|9382.02|9382.02|9382.02|9382.02|9382.02|9382.02|9382.02|0
1655466590000|2022-06-17 11:49:50|9381.81|9381.81|9381.84|9381.84|9382.02|9382.02|9381.81|9381.81|0
1655466600000|2022-06-17 11:50:00|9381.67|9381.67|9381.44|9381.44|9381.67|9381.67|9381.44|9381.44|0
1655466610000|2022-06-17 11:50:10|9381.53|9381.53|9381.7|9381.7|9381.7|9381.7|9381.53|9381.53|0
1655466620000|2022-06-17 11:50:20|9381.49|9381.49|9378.37|9378.37|9381.49|9381.49|9378.37|9378.37|0
1655466630000|2022-06-17 11:50:30|9378.27|9378.27|9378.12|9378.12|9378.27|9378.27|9377.5|9377.5|0
1655466640000|2022-06-17 11:50:40|9378.02|9378.02|9378.02|9378.02|9378.02|9378.02|9378.02|9378.02|0
1655466670000|2022-06-17 11:51:10|9378.12|9378.12|9378.12|9378.12|9378.12|9378.12|9378.12|9378.12|0
1655466690000|2022-06-17 11:51:30|9377.83|9377.83|9377.83|9377.83|9377.83|9377.83|9377.83|9377.83|0
1655466710000|2022-06-17 11:51:50|9377.63|9377.63|9377.63|9377.63|9377.63|9377.63|9377.63|9377.63|0
1655466730000|2022-06-17 11:52:10|9377.48|9377.48|9377.48|9377.48|9377.48|9377.48|9377.48|9377.48|0
1655466740000|2022-06-17 11:52:20|9377.34|9377.34|9376.46|9376.46|9377.34|9377.34|9376.46|9376.46|0
1655466750000|2022-06-17 11:52:30|9376.04|9376.04|9375.67|9375.67|9376.04|9376.04|9375.67|9375.67|0
1655466760000|2022-06-17 11:52:40|9375.24|9375.24|9375.24|9375.24|9375.24|9375.24|9375.24|9375.24|0
1655466770000|2022-06-17 11:52:50|9374.89|9374.89|9374.89|9374.89|9374.89|9374.89|9374.89|9374.89|0
1655466780000|2022-06-17 11:53:00|9374.54|9374.54|9373.85|9373.85|9374.54|9374.54|9373.85|9373.85|0
1655466790000|2022-06-17 11:53:10|9373.7|9373.7|9373.17|9373.17|9373.7|9373.7|9373.17|9373.17|0
1655466800000|2022-06-17 11:53:20|9372.72|9372.72|9373.17|9373.17|9373.17|9373.17|9372.72|9372.72|0
1655466810000|2022-06-17 11:53:30|9372.95|9372.95|9372.95|9372.95|9372.95|9372.95|9372.95|9372.95|0
1655466820000|2022-06-17 11:53:40|9372.75|9372.75|9372.75|9372.75|9372.75|9372.75|9372.75|9372.75|0
1655466830000|2022-06-17 11:53:50|9372.38|9372.38|9372.38|9372.38|9372.38|9372.38|9372.38|9372.38|0
1655466840000|2022-06-17 11:54:00|9372.25|9372.25|9372.25|9372.25|9372.25|9372.25|9372.25|9372.25|0
1655466850000|2022-06-17 11:54:10|9371.61|9371.61|9371.61|9371.61|9371.61|9371.61|9371.61|9371.61|0
1655466860000|2022-06-17 11:54:20|9371.52|9371.52|9371.08|9371.08|9371.52|9371.52|9371.08|9371.08|0
1655466870000|2022-06-17 11:54:30|9371.52|9371.52|9371.52|9371.52|9371.52|9371.52|9371.52|9371.52|0
1655466890000|2022-06-17 11:54:50|9371.75|9371.75|9371.75|9371.75|9371.75|9371.75|9371.75|9371.75|0
1655466900000|2022-06-17 11:55:00|9372.17|9372.17|9372.05|9372.05|9372.17|9372.17|9372.05|9372.05|0
1655466920000|2022-06-17 11:55:20|9372.22|9372.22|9372.39|9372.39|9372.39|9372.39|9372.22|9372.22|0
1655466930000|2022-06-17 11:55:30|9372.61|9372.61|9372.61|9372.61|9372.61|9372.61|9372.61|9372.61|0
1655466950000|2022-06-17 11:55:50|9372.44|9372.44|9372.44|9372.44|9372.44|9372.44|9372.44|9372.44|0
1655466960000|2022-06-17 11:56:00|9372.65|9372.65|9372.65|9372.65|9372.65|9372.65|9372.65|9372.65|0
1655466990000|2022-06-17 11:56:30|9372.87|9372.87|9372.94|9372.94|9373.09|9373.09|9372.87|9372.87|0
1655467000000|2022-06-17 11:56:40|9372.61|9372.61|9374.36|9374.36|9374.36|9374.36|9372.61|9372.61|0
1655467010000|2022-06-17 11:56:50|9375.09|9375.09|9375.28|9375.28|9375.28|9375.28|9374.79|9374.79|0
1655467020000|2022-06-17 11:57:00|9375.43|9375.43|9376.04|9376.04|9376.04|9376.04|9375.25|9375.25|0
1655467030000|2022-06-17 11:57:10|9376.34|9376.34|9375.86|9375.86|9376.49|9376.49|9375.49|9375.49|0
1655467070000|2022-06-17 11:57:50|9375.98|9375.98|9376.35|9376.35|9376.35|9376.35|9375.98|9375.98|0
1655467080000|2022-06-17 11:58:00|9376.57|9376.57|9377.51|9377.51|9377.51|9377.51|9376.57|9376.57|0
1655467090000|2022-06-17 11:58:10|9377.72|9377.72|9377.72|9377.72|9377.72|9377.72|9377.72|9377.72|0
1655467100000|2022-06-17 11:58:20|9378.59|9378.59|9379.96|9379.96|9380.39|9380.39|9378.59|9378.59|0
1655467110000|2022-06-17 11:58:30|9379.52|9379.52|9378.65|9378.65|9379.52|9379.52|9378.65|9378.65|0
1655467120000|2022-06-17 11:58:40|9378.77|9378.77|9378.77|9378.77|9378.77|9378.77|9378.77|9378.77|0
1655467130000|2022-06-17 11:58:50|9378.7|9378.7|9379.59|9379.59|9379.59|9379.59|9378.7|9378.7|0
1655467140000|2022-06-17 11:59:00|9379.46|9379.46|9380.23|9380.23|9380.23|9380.23|9379.46|9379.46|0
1655467150000|2022-06-17 11:59:10|9380.28|9380.28|9380.03|9380.03|9380.4|9380.4|9379.85|9379.85|0
1655467160000|2022-06-17 11:59:20|9380.67|9380.67|9380.67|9380.67|9380.67|9380.67|9380.67|9380.67|0
1655467170000|2022-06-17 11:59:30|9380.45|9380.45|9380.45|9380.45|9380.45|9380.45|9380.45|9380.45|0
1655467190000|2022-06-17 11:59:50|9380.82|9380.82|9380.43|9380.43|9380.82|9380.82|9380.43|9380.43|0
1655467210000|2022-06-17 12:00:10|9380.65|9380.65|9379.43|9379.43|9380.65|9380.65|9379.21|9379.21|0
1655467220000|2022-06-17 12:00:20|9379.52|9379.52|9380.58|9380.58|9380.58|9380.58|9379.52|9379.52|0
1655467230000|2022-06-17 12:00:30|9380.36|9380.36|9380.36|9380.36|9380.36|9380.36|9380.36|9380.36|0
1655467240000|2022-06-17 12:00:40|9381.14|9381.14|9381.14|9381.14|9381.14|9381.14|9381.14|9381.14|0
1655467250000|2022-06-17 12:00:50|9381.34|9381.34|9381.34|9381.34|9381.34|9381.34|9381.34|9381.34|0
1655467260000|2022-06-17 12:01:00|9381.27|9381.27|9381.73|9381.73|9381.73|9381.73|9381.27|9381.27|0
1655467270000|2022-06-17 12:01:10|9381.63|9381.63|9381.7|9381.7|9381.7|9381.7|9381.63|9381.63|0
1655467280000|2022-06-17 12:01:20|9381.85|9381.85|9381.85|9381.85|9381.85|9381.85|9381.56|9381.56|0
1655467290000|2022-06-17 12:01:30|9382.01|9382.01|9381.36|9381.36|9382.01|9382.01|9381.36|9381.36|0
1655467300000|2022-06-17 12:01:40|9381.6|9381.6|9381.6|9381.6|9381.6|9381.6|9381.6|9381.6|0
1655467310000|2022-06-17 12:01:50|9381.48|9381.48|9381.73|9381.73|9381.73|9381.73|9381.48|9381.48|0
1655467330000|2022-06-17 12:02:10|9384.19|9384.19|9383.05|9383.05|9384.19|9384.19|9383.05|9383.05|0
1655467350000|2022-06-17 12:02:30|9383.69|9383.69|9383.69|9383.69|9383.69|9383.69|9383.69|9383.69|0
1655467390000|2022-06-17 12:03:10|9383.77|9383.77|9383.77|9383.77|9383.77|9383.77|9383.77|9383.77|0
1655467420000|2022-06-17 12:03:40|9383.45|9383.45|9383.45|9383.45|9383.45|9383.45|9383.45|9383.45|0
1655467430000|2022-06-17 12:03:50|9383.93|9383.93|9381.74|9381.74|9384.37|9384.37|9381.74|9381.74|0
1655467440000|2022-06-17 12:04:00|9381.79|9381.79|9381.13|9381.13|9381.79|9381.79|9381.05|9381.05|0
1655467450000|2022-06-17 12:04:10|9380.69|9380.69|9380.16|9380.16|9380.69|9380.69|9379.99|9379.99|0
1655467460000|2022-06-17 12:04:20|9379.74|9379.74|9379.37|9379.37|9379.74|9379.74|9379.37|9379.37|0
1655467480000|2022-06-17 12:04:40|9379.6|9379.6|9379.95|9379.95|9379.95|9379.95|9379.52|9379.52|0
1655467490000|2022-06-17 12:04:50|9380.48|9380.48|9380.48|9380.48|9380.48|9380.48|9380.48|9380.48|0
1655467510000|2022-06-17 12:05:10|9380.27|9380.27|9380.27|9380.27|9380.27|9380.27|9380.27|9380.27|0
1655467530000|2022-06-17 12:05:30|9380.17|9380.17|9380.17|9380.17|9380.17|9380.17|9380.17|9380.17|0
1655467550000|2022-06-17 12:05:50|9380.05|9380.05|9380.17|9380.17|9380.17|9380.17|9380.05|9380.05|0
1655467570000|2022-06-17 12:06:10|9379.92|9379.92|9379.8|9379.8|9379.92|9379.92|9379.8|9379.8|0
1655467600000|2022-06-17 12:06:40|9379.96|9379.96|9379.96|9379.96|9379.96|9379.96|9379.96|9379.96|0
1655467620000|2022-06-17 12:07:00|9379.87|9379.87|9380.65|9380.65|9380.65|9380.65|9379.87|9379.87|0
1655467640000|2022-06-17 12:07:20|9380.56|9380.56|9380.56|9380.56|9380.56|9380.56|9380.56|9380.56|0
1655467650000|2022-06-17 12:07:30|9380.78|9380.78|9380.58|9380.58|9380.78|9380.78|9380.58|9380.58|0
1655467660000|2022-06-17 12:07:40|9380.79|9380.79|9381.02|9381.02|9381.02|9381.02|9380.79|9380.79|0
1655467670000|2022-06-17 12:07:50|9381.45|9381.45|9381.45|9381.45|9381.45|9381.45|9381.45|9381.45|0
1655467680000|2022-06-17 12:08:00|9381.29|9381.29|9381.29|9381.29|9381.29|9381.29|9381.29|9381.29|0
1655467690000|2022-06-17 12:08:10|9381.47|9381.47|9381.46|9381.46|9381.55|9381.55|9381.46|9381.46|0
1655467710000|2022-06-17 12:08:30|9381.65|9381.65|9381.65|9381.65|9381.65|9381.65|9381.65|9381.65|0
1655467720000|2022-06-17 12:08:40|9381.84|9381.84|9381.84|9381.84|9381.84|9381.84|9381.84|9381.84|0
1655467740000|2022-06-17 12:09:00|9381.66|9381.66|9382.1|9382.1|9382.1|9382.1|9381.66|9381.66|0
1655467750000|2022-06-17 12:09:10|9382.32|9382.32|9382.32|9382.32|9382.32|9382.32|9382.32|9382.32|0
1655467770000|2022-06-17 12:09:30|9382.16|9382.16|9381.49|9381.49|9382.16|9382.16|9381.49|9381.49|0
1655467780000|2022-06-17 12:09:40|9380.71|9380.71|9380.71|9380.71|9380.71|9380.71|9380.71|9380.71|0
1655467790000|2022-06-17 12:09:50|9381.03|9381.03|9381.03|9381.03|9381.03|9381.03|9381.03|9381.03|0
1655467800000|2022-06-17 12:10:00|9381.16|9381.16|9381.28|9381.28|9381.28|9381.28|9381.16|9381.16|0
1655467810000|2022-06-17 12:10:10|9380.95|9380.95|9380.86|9380.86|9380.95|9380.95|9380.86|9380.86|0
1655467820000|2022-06-17 12:10:20|9380.78|9380.78|9380.86|9380.86|9380.86|9380.86|9380.78|9380.78|0
1655467850000|2022-06-17 12:10:50|9381.04|9381.04|9381.04|9381.04|9381.04|9381.04|9381.04|9381.04|0
1655467860000|2022-06-17 12:11:00|9381.29|9381.29|9381.36|9381.36|9381.36|9381.36|9381.29|9381.29|0
1655467870000|2022-06-17 12:11:10|9381.9|9381.9|9383.64|9383.64|9383.64|9383.64|9381.9|9381.9|0
1655467880000|2022-06-17 12:11:20|9383.8|9383.8|9384.81|9384.81|9384.81|9384.81|9383.8|9383.8|0
1655467890000|2022-06-17 12:11:30|9385.08|9385.08|9385.01|9385.01|9385.08|9385.08|9385.01|9385.01|0
1655467900000|2022-06-17 12:11:40|9385.33|9385.33|9385.52|9385.52|9385.52|9385.52|9385.33|9385.33|0
1655467920000|2022-06-17 12:12:00|9385.37|9385.37|9385.37|9385.37|9385.37|9385.37|9385.37|9385.37|0
1655467940000|2022-06-17 12:12:20|9385.15|9385.15|9385.15|9385.15|9385.15|9385.15|9385.15|9385.15|0
1655468000000|2022-06-17 12:13:20|9384.36|9384.36|9383.41|9383.41|9384.36|9384.36|9383.41|9383.41|0
1655468020000|2022-06-17 12:13:40|9383.48|9383.48|9383.48|9383.48|9383.48|9383.48|9383.48|9383.48|0
1655468030000|2022-06-17 12:13:50|9383.04|9383.04|9382.06|9382.06|9383.04|9383.04|9382.06|9382.06|0
1655468040000|2022-06-17 12:14:00|9381.69|9381.69|9376.94|9376.94|9381.69|9381.69|9376.94|9376.94|0
1655468050000|2022-06-17 12:14:10|9377.72|9377.72|9378.09|9378.09|9378.09|9378.09|9377.72|9377.72|0
1655468060000|2022-06-17 12:14:20|9378|9378|9378|9378|9378|9378|9378|9378|0
1655468070000|2022-06-17 12:14:30|9377.78|9377.78|9377.78|9377.78|9377.78|9377.78|9377.78|9377.78|0
1655468090000|2022-06-17 12:14:50|9378|9378|9377.87|9377.87|9378|9378|9377.87|9377.87|0
1655468100000|2022-06-17 12:15:00|9377.79|9377.79|9377.71|9377.71|9377.79|9377.79|9377.71|9377.71|0
1655468120000|2022-06-17 12:15:20|9377.88|9377.88|9376.77|9376.77|9377.88|9377.88|9376.77|9376.77|0
1655468130000|2022-06-17 12:15:30|9376.84|9376.84|9375.89|9375.89|9376.84|9376.84|9375.89|9375.89|0
1655468140000|2022-06-17 12:15:40|9375.7|9375.7|9376.44|9376.44|9376.44|9376.44|9375.7|9375.7|0
1655468150000|2022-06-17 12:15:50|9376.07|9376.07|9376.07|9376.07|9376.07|9376.07|9376.07|9376.07|0
1655468170000|2022-06-17 12:16:10|9376.35|9376.35|9376.41|9376.41|9376.41|9376.41|9376.35|9376.35|0
1655468180000|2022-06-17 12:16:20|9376.77|9376.77|9376.68|9376.68|9376.77|9376.77|9376.59|9376.59|0
1655468190000|2022-06-17 12:16:30|9377.41|9377.41|9377.41|9377.41|9377.41|9377.41|9377.41|9377.41|0
1655468200000|2022-06-17 12:16:40|9377.78|9377.78|9377.78|9377.78|9377.78|9377.78|9377.78|9377.78|0
1655468210000|2022-06-17 12:16:50|9378.22|9378.22|9378.08|9378.08|9378.61|9378.61|9378.08|9378.08|0
1655468220000|2022-06-17 12:17:00|9378.28|9378.28|9378.48|9378.48|9378.68|9378.68|9378.28|9378.28|0
1655468230000|2022-06-17 12:17:10|9378.71|9378.71|9378.89|9378.89|9378.89|9378.89|9378.71|9378.71|0
1655468240000|2022-06-17 12:17:20|9379.11|9379.11|9379.23|9379.23|9379.23|9379.23|9379.11|9379.11|0
1655468250000|2022-06-17 12:17:30|9377.67|9377.67|9378.4|9378.4|9378.4|9378.4|9377.67|9377.67|0
1655468260000|2022-06-17 12:17:40|9378.18|9378.18|9378.18|9378.18|9378.18|9378.18|9378.18|9378.18|0
1655468280000|2022-06-17 12:18:00|9377.82|9377.82|9377.82|9377.82|9377.82|9377.82|9377.82|9377.82|0
1655468290000|2022-06-17 12:18:10|9377.75|9377.75|9381.2|9381.2|9381.2|9381.2|9377.75|9377.75|0
1655468310000|2022-06-17 12:18:30|9380.74|9380.74|9380.74|9380.74|9380.74|9380.74|9380.74|9380.74|0
1655468340000|2022-06-17 12:19:00|9381.38|9381.38|9381.38|9381.38|9381.38|9381.38|9381.38|9381.38|0
1655468350000|2022-06-17 12:19:10|9381.73|9381.73|9381.92|9381.92|9382.08|9382.08|9381.73|9381.73|0
1655468360000|2022-06-17 12:19:20|9382.02|9382.02|9381.92|9381.92|9382.11|9382.11|9381.92|9381.92|0
1655468370000|2022-06-17 12:19:30|9382.07|9382.07|9383.07|9383.07|9383.07|9383.07|9382.07|9382.07|0
1655468380000|2022-06-17 12:19:40|9383.24|9383.24|9383.24|9383.24|9383.24|9383.24|9383.24|9383.24|0
1655468390000|2022-06-17 12:19:50|9383.59|9383.59|9383.59|9383.59|9383.59|9383.59|9383.59|9383.59|0
1655468400000|2022-06-17 12:20:00|9385.06|9385.06|9385|9385|9385.49|9385.49|9385|9385|0
1655468410000|2022-06-17 12:20:10|9384.85|9384.85|9384.85|9384.85|9384.85|9384.85|9384.85|9384.85|0
1655468440000|2022-06-17 12:20:40|9385|9385|9385|9385|9385|9385|9385|9385|0
1655468460000|2022-06-17 12:21:00|9385.18|9385.18|9385.18|9385.18|9385.18|9385.18|9385.18|9385.18|0
1655468470000|2022-06-17 12:21:10|9385.02|9385.02|9384.27|9384.27|9385.02|9385.02|9384.06|9384.06|0
1655468480000|2022-06-17 12:21:20|9384.18|9384.18|9384.18|9384.18|9384.18|9384.18|9384.18|9384.18|0
1655468490000|2022-06-17 12:21:30|9385.04|9385.04|9385.04|9385.04|9385.04|9385.04|9385.04|9385.04|0
1655468500000|2022-06-17 12:21:40|9384.82|9384.82|9384.08|9384.08|9384.82|9384.82|9384.08|9384.08|0
1655468530000|2022-06-17 12:22:10|9383.86|9383.86|9383.17|9383.17|9383.86|9383.86|9383.17|9383.17|0
1655468540000|2022-06-17 12:22:20|9382.74|9382.74|9382.34|9382.34|9382.74|9382.74|9382.18|9382.18|0
1655468550000|2022-06-17 12:22:30|9382.13|9382.13|9382.13|9382.13|9382.13|9382.13|9382.13|9382.13|0
1655468560000|2022-06-17 12:22:40|9382.36|9382.36|9378.99|9378.99|9382.36|9382.36|9378.99|9378.99|0
1655468570000|2022-06-17 12:22:50|9378.77|9378.77|9377.8|9377.8|9378.77|9378.77|9377.8|9377.8|0
1655468590000|2022-06-17 12:23:10|9377.97|9377.97|9377.8|9377.8|9377.97|9377.97|9377.8|9377.8|0
1655468600000|2022-06-17 12:23:20|9377.54|9377.54|9374.18|9374.18|9377.54|9377.54|9374.18|9374.18|0
1655468610000|2022-06-17 12:23:30|9373.29|9373.29|9372.29|9372.29|9373.52|9373.52|9372.29|9372.29|0
1655468620000|2022-06-17 12:23:40|9372.15|9372.15|9372.08|9372.08|9372.15|9372.15|9372.08|9372.08|0
1655468630000|2022-06-17 12:23:50|9372.26|9372.26|9372.26|9372.26|9372.26|9372.26|9372.26|9372.26|0
1655468660000|2022-06-17 12:24:20|9372.1|9372.1|9371.09|9371.09|9372.1|9372.1|9371.09|9371.09|0
1655468670000|2022-06-17 12:24:30|9370.87|9370.87|9370.87|9370.87|9370.87|9370.87|9370.64|9370.64|0
1655468680000|2022-06-17 12:24:40|9371.2|9371.2|9371.63|9371.63|9371.63|9371.63|9371.2|9371.2|0
1655468690000|2022-06-17 12:24:50|9371.88|9371.88|9372.11|9372.11|9372.11|9372.11|9371.88|9371.88|0
1655468700000|2022-06-17 12:25:00|9372.47|9372.47|9373.1|9373.1|9373.1|9373.1|9372.47|9372.47|0
1655468710000|2022-06-17 12:25:10|9373|9373|9371.44|9371.44|9373|9373|9371.44|9371.44|0
1655468720000|2022-06-17 12:25:20|9371.6|9371.6|9371.6|9371.6|9371.6|9371.6|9371.6|9371.6|0
1655468730000|2022-06-17 12:25:30|9371.37|9371.37|9371.37|9371.37|9371.37|9371.37|9371.37|9371.37|0
1655468750000|2022-06-17 12:25:50|9371.02|9371.02|9371.02|9371.02|9371.02|9371.02|9371.02|9371.02|0
1655468760000|2022-06-17 12:26:00|9370.88|9370.88|9370.88|9370.88|9370.88|9370.88|9370.88|9370.88|0
1655468770000|2022-06-17 12:26:10|9370.66|9370.66|9370.66|9370.66|9370.66|9370.66|9370.66|9370.66|0
1655468780000|2022-06-17 12:26:20|9370.71|9370.71|9370.19|9370.19|9370.71|9370.71|9370.19|9370.19|0
1655468790000|2022-06-17 12:26:30|9369.87|9369.87|9369.23|9369.23|9369.87|9369.87|9369.23|9369.23|0
1655468800000|2022-06-17 12:26:40|9369.02|9369.02|9368.8|9368.8|9369.02|9369.02|9368.8|9368.8|0
1655468810000|2022-06-17 12:26:50|9368.58|9368.58|9368.35|9368.35|9368.58|9368.58|9368.35|9368.35|0
1655468840000|2022-06-17 12:27:20|9368.25|9368.25|9367.6|9367.6|9368.25|9368.25|9367.6|9367.6|0
1655468860000|2022-06-17 12:27:40|9367.95|9367.95|9367.95|9367.95|9367.95|9367.95|9367.95|9367.95|0
1655468880000|2022-06-17 12:28:00|9367.17|9367.17|9366.92|9366.92|9367.17|9367.17|9366.92|9366.92|0
1655468920000|2022-06-17 12:28:40|9367.15|9367.15|9367.15|9367.15|9367.15|9367.15|9367.15|9367.15|0
1655468930000|2022-06-17 12:28:50|9367.02|9367.02|9367.02|9367.02|9367.02|9367.02|9367.02|9367.02|0
1655468940000|2022-06-17 12:29:00|9366.81|9366.81|9366.91|9366.91|9366.91|9366.91|9366.81|9366.81|0
1655468960000|2022-06-17 12:29:20|9366.69|9366.69|9366.47|9366.47|9366.69|9366.69|9366.47|9366.47|0
1655468970000|2022-06-17 12:29:30|9366.91|9366.91|9366.91|9366.91|9366.91|9366.91|9366.91|9366.91|0
1655468980000|2022-06-17 12:29:40|9366.47|9366.47|9366.47|9366.47|9366.47|9366.47|9366.47|9366.47|0
1655468990000|2022-06-17 12:29:50|9366.32|9366.32|9366.33|9366.33|9366.33|9366.33|9366|9366|0
1655469000000|2022-06-17 12:30:00|9366.11|9366.11|9366|9366|9366.43|9366.43|9366|9366|0
1655469010000|2022-06-17 12:30:10|9365.81|9365.81|9365.44|9365.44|9365.81|9365.81|9365.44|9365.44|0
1655469020000|2022-06-17 12:30:20|9365.66|9365.66|9366.48|9366.48|9366.48|9366.48|9365.66|9365.66|0
1655469030000|2022-06-17 12:30:30|9367.39|9367.39|9366.81|9366.81|9367.72|9367.72|9366.81|9366.81|0
1655469060000|2022-06-17 12:31:00|9367.17|9367.17|9368.24|9368.24|9368.24|9368.24|9367.17|9367.17|0
1655469070000|2022-06-17 12:31:10|9368.14|9368.14|9367.92|9367.92|9368.14|9368.14|9367.55|9367.55|0
1655469090000|2022-06-17 12:31:30|9367.58|9367.58|9367.68|9367.68|9367.68|9367.68|9367.23|9367.23|0
1655469100000|2022-06-17 12:31:40|9367.32|9367.32|9365.98|9365.98|9367.32|9367.32|9365.98|9365.98|0
1655469110000|2022-06-17 12:31:50|9366.07|9366.07|9366.07|9366.07|9366.07|9366.07|9366.07|9366.07|0
1655469120000|2022-06-17 12:32:00|9365.88|9365.88|9365.42|9365.42|9365.88|9365.88|9365.42|9365.42|0
1655469130000|2022-06-17 12:32:10|9365.2|9365.2|9362.46|9362.46|9365.2|9365.2|9362.46|9362.46|0
1655469140000|2022-06-17 12:32:20|9362.39|9362.39|9362.02|9362.02|9362.39|9362.39|9362.02|9362.02|0
1655469150000|2022-06-17 12:32:30|9361.74|9361.74|9361.16|9361.16|9361.74|9361.74|9361.16|9361.16|0
1655469160000|2022-06-17 12:32:40|9360.61|9360.61|9360.42|9360.42|9361.61|9361.61|9360.42|9360.42|0
1655469170000|2022-06-17 12:32:50|9360.34|9360.34|9360.34|9360.34|9360.34|9360.34|9360.34|9360.34|0
1655469180000|2022-06-17 12:33:00|9360.02|9360.02|9359.78|9359.78|9360.02|9360.02|9359.78|9359.78|0
1655469190000|2022-06-17 12:33:10|9359.96|9359.96|9359.18|9359.18|9359.96|9359.96|9359.18|9359.18|0
1655469200000|2022-06-17 12:33:20|9359.63|9359.63|9359.63|9359.63|9359.63|9359.63|9359.63|9359.63|0
1655469220000|2022-06-17 12:33:40|9359.47|9359.47|9358.01|9358.01|9359.54|9359.54|9358.01|9358.01|0
1655469230000|2022-06-17 12:33:50|9357.84|9357.84|9356.31|9356.31|9357.84|9357.84|9356.31|9356.31|0
1655469240000|2022-06-17 12:34:00|9355.98|9355.98|9355.03|9355.03|9356.43|9356.43|9354.7|9354.7|0
1655469250000|2022-06-17 12:34:10|9354.82|9354.82|9354.82|9354.82|9354.82|9354.82|9354.82|9354.82|0
1655469260000|2022-06-17 12:34:20|9355.14|9355.14|9355.59|9355.59|9355.59|9355.59|9355.14|9355.14|0
1655469300000|2022-06-17 12:35:00|9355.82|9355.82|9355.82|9355.82|9355.82|9355.82|9355.82|9355.82|0
1655469310000|2022-06-17 12:35:10|9356.04|9356.04|9356.04|9356.04|9356.04|9356.04|9356.04|9356.04|0
1655469320000|2022-06-17 12:35:20|9355.91|9355.91|9355.91|9355.91|9355.91|9355.91|9355.91|9355.91|0
1655469330000|2022-06-17 12:35:30|9356.26|9356.26|9356.26|9356.26|9356.26|9356.26|9356.26|9356.26|0
1655469350000|2022-06-17 12:35:50|9356.49|9356.49|9356.26|9356.26|9356.49|9356.49|9356.26|9356.26|0
1655469360000|2022-06-17 12:36:00|9356.49|9356.49|9356.49|9356.49|9356.49|9356.49|9356.49|9356.49|0
1655469380000|2022-06-17 12:36:20|9356.12|9356.12|9356.42|9356.42|9356.42|9356.42|9356.12|9356.12|0
1655469390000|2022-06-17 12:36:30|9356.32|9356.32|9356.27|9356.27|9356.42|9356.42|9356.27|9356.27|0
1655469410000|2022-06-17 12:36:50|9356.54|9356.54|9356.54|9356.54|9356.54|9356.54|9356.54|9356.54|0
1655469430000|2022-06-17 12:37:10|9356.39|9356.39|9355.63|9355.63|9356.39|9356.39|9355.63|9355.63|0
1655469440000|2022-06-17 12:37:20|9355.41|9355.41|9355.41|9355.41|9355.41|9355.41|9355.41|9355.41|0
1655469450000|2022-06-17 12:37:30|9355.31|9355.31|9355.48|9355.48|9355.48|9355.48|9355.31|9355.31|0
1655469460000|2022-06-17 12:37:40|9355.25|9355.25|9355.25|9355.25|9355.25|9355.25|9355.25|9355.25|0
1655469470000|2022-06-17 12:37:50|9355.48|9355.48|9355.48|9355.48|9355.48|9355.48|9355.48|9355.48|0
1655469480000|2022-06-17 12:38:00|9355.63|9355.63|9355.17|9355.17|9355.63|9355.63|9355.17|9355.17|0
1655469490000|2022-06-17 12:38:10|9355.5|9355.5|9356.99|9356.99|9356.99|9356.99|9355.5|9355.5|0
1655469500000|2022-06-17 12:38:20|9357.23|9357.23|9356.96|9356.96|9357.74|9357.74|9356.96|9356.96|0
1655469510000|2022-06-17 12:38:30|9357.4|9357.4|9357.18|9357.18|9357.4|9357.4|9357.18|9357.18|0
1655469530000|2022-06-17 12:38:50|9357.02|9357.02|9357.02|9357.02|9357.02|9357.02|9357.02|9357.02|0
1655469540000|2022-06-17 12:39:00|9357.24|9357.24|9357.51|9357.51|9358.02|9358.02|9357.15|9357.15|0
1655469550000|2022-06-17 12:39:10|9357.09|9357.09|9357.31|9357.31|9357.31|9357.31|9357.09|9357.09|0
1655469560000|2022-06-17 12:39:20|9357.21|9357.21|9357.21|9357.21|9357.21|9357.21|9357.21|9357.21|0
1655469580000|2022-06-17 12:39:40|9357.31|9357.31|9357.31|9357.31|9357.31|9357.31|9357.31|9357.31|0
1655469610000|2022-06-17 12:40:10|9357.17|9357.17|9357.17|9357.17|9357.17|9357.17|9357.17|9357.17|0
1655469630000|2022-06-17 12:40:30|9357.4|9357.4|9357.4|9357.4|9357.4|9357.4|9357.4|9357.4|0
1655469640000|2022-06-17 12:40:40|9357.72|9357.72|9357.72|9357.72|9357.72|9357.72|9357.72|9357.72|0
1655469650000|2022-06-17 12:40:50|9358.51|9358.51|9358.97|9358.97|9358.97|9358.97|9358.27|9358.27|0
1655469660000|2022-06-17 12:41:00|9358.77|9358.77|9358.11|9358.11|9358.77|9358.77|9358.11|9358.11|0
1655469670000|2022-06-17 12:41:10|9357.67|9357.67|9355.9|9355.9|9357.67|9357.67|9355.9|9355.9|0
1655469680000|2022-06-17 12:41:20|9356.68|9356.68|9357.33|9357.33|9357.33|9357.33|9356.68|9356.68|0
1655469700000|2022-06-17 12:41:40|9357.01|9357.01|9357.01|9357.01|9357.01|9357.01|9357.01|9357.01|0
1655469720000|2022-06-17 12:42:00|9356.95|9356.95|9358.09|9358.09|9358.09|9358.09|9356.95|9356.95|0
1655469730000|2022-06-17 12:42:10|9358.25|9358.25|9358.25|9358.25|9358.25|9358.25|9358.25|9358.25|0
1655469740000|2022-06-17 12:42:20|9359.03|9359.03|9360.37|9360.37|9360.37|9360.37|9359.03|9359.03|0
1655469750000|2022-06-17 12:42:30|9360.16|9360.16|9360.16|9360.16|9360.16|9360.16|9360.16|9360.16|0
1655469780000|2022-06-17 12:43:00|9360.41|9360.41|9360.85|9360.85|9360.85|9360.85|9360.41|9360.41|0
1655469790000|2022-06-17 12:43:10|9361.17|9361.17|9361.01|9361.01|9361.24|9361.24|9361.01|9361.01|0
1655469800000|2022-06-17 12:43:20|9361.11|9361.11|9361.42|9361.42|9361.42|9361.42|9361.11|9361.11|0
1655469810000|2022-06-17 12:43:30|9361.1|9361.1|9361.1|9361.1|9361.1|9361.1|9361.1|9361.1|0
1655469820000|2022-06-17 12:43:40|9361.25|9361.25|9361.25|9361.25|9361.25|9361.25|9361.25|9361.25|0
1655469830000|2022-06-17 12:43:50|9361.48|9361.48|9361.48|9361.48|9361.48|9361.48|9361.48|9361.48|0
1655469840000|2022-06-17 12:44:00|9361.4|9361.4|9361.4|9361.4|9361.4|9361.4|9361.4|9361.4|0
1655469850000|2022-06-17 12:44:10|9361.72|9361.72|9362.05|9362.05|9362.05|9362.05|9361.72|9361.72|0
1655469860000|2022-06-17 12:44:20|9361.72|9361.72|9361.72|9361.72|9361.72|9361.72|9361.72|9361.72|0
1655469870000|2022-06-17 12:44:30|9362.04|9362.04|9362.04|9362.04|9362.04|9362.04|9362.04|9362.04|0
1655469880000|2022-06-17 12:44:40|9362.14|9362.14|9362.05|9362.05|9362.14|9362.14|9361.82|9361.82|0
1655469900000|2022-06-17 12:45:00|9362.27|9362.27|9361.92|9361.92|9362.27|9362.27|9361.92|9361.92|0
1655469910000|2022-06-17 12:45:10|9361.76|9361.76|9361.76|9361.76|9361.76|9361.76|9361.76|9361.76|0
1655469920000|2022-06-17 12:45:20|9361.32|9361.32|9361.21|9361.21|9361.44|9361.44|9361.19|9361.19|0
1655469960000|2022-06-17 12:46:00|9360.99|9360.99|9361.07|9361.07|9361.07|9361.07|9360.99|9360.99|0
1655469970000|2022-06-17 12:46:10|9360.98|9360.98|9360.18|9360.18|9360.98|9360.98|9360.18|9360.18|0
1655469980000|2022-06-17 12:46:20|9360.39|9360.39|9358.64|9358.64|9360.39|9360.39|9358.64|9358.64|0
1655469990000|2022-06-17 12:46:30|9358.16|9358.16|9357.38|9357.38|9358.16|9358.16|9357.38|9357.38|0
1655470000000|2022-06-17 12:46:40|9357.06|9357.06|9356.69|9356.69|9357.06|9357.06|9356.69|9356.69|0
1655470010000|2022-06-17 12:46:50|9356.25|9356.25|9356.25|9356.25|9356.25|9356.25|9356.25|9356.25|0
1655470020000|2022-06-17 12:47:00|9356.03|9356.03|9355.23|9355.23|9356.03|9356.03|9355.14|9355.14|0
1655470030000|2022-06-17 12:47:10|9355.09|9355.09|9354.63|9354.63|9355.09|9355.09|9354.63|9354.63|0
1655470040000|2022-06-17 12:47:20|9353.99|9353.99|9351.76|9351.76|9353.99|9353.99|9351.76|9351.76|0
1655470060000|2022-06-17 12:47:40|9350.45|9350.45|9350.45|9350.45|9350.45|9350.45|9350.45|9350.45|0
1655470070000|2022-06-17 12:47:50|9350.1|9350.1|9350.82|9350.82|9350.82|9350.82|9350.1|9350.1|0
1655470080000|2022-06-17 12:48:00|9350.58|9350.58|9349.01|9349.01|9350.58|9350.58|9348.84|9348.84|0
1655470090000|2022-06-17 12:48:10|9348.79|9348.79|9348.57|9348.57|9348.79|9348.79|9348.57|9348.57|0
1655470100000|2022-06-17 12:48:20|9348.2|9348.2|9348.2|9348.2|9348.2|9348.2|9348.2|9348.2|0
1655470110000|2022-06-17 12:48:30|9347.73|9347.73|9347.73|9347.73|9347.73|9347.73|9347.73|9347.73|0
1655470120000|2022-06-17 12:48:40|9347.86|9347.86|9347.86|9347.86|9347.86|9347.86|9347.86|9347.86|0
1655470130000|2022-06-17 12:48:50|9347.61|9347.61|9347.61|9347.61|9347.61|9347.61|9347.61|9347.61|0
1655470140000|2022-06-17 12:49:00|9347.76|9347.76|9347.76|9347.76|9347.76|9347.76|9347.76|9347.76|0
1655470150000|2022-06-17 12:49:10|9347.44|9347.44|9346.71|9346.71|9347.79|9347.79|9346.58|9346.58|0
1655470170000|2022-06-17 12:49:30|9346.22|9346.22|9346.22|9346.22|9346.22|9346.22|9346.22|9346.22|0
1655470180000|2022-06-17 12:49:40|9346.46|9346.46|9346.14|9346.14|9346.46|9346.46|9346.14|9346.14|0
1655470190000|2022-06-17 12:49:50|9345.91|9345.91|9346.26|9346.26|9346.26|9346.26|9344.66|9344.66|0
1655470200000|2022-06-17 12:50:00|9346.11|9346.11|9346.2|9346.2|9346.2|9346.2|9346.11|9346.11|0
1655470210000|2022-06-17 12:50:10|9346.43|9346.43|9346.43|9346.43|9346.43|9346.43|9346.43|9346.43|0
1655470220000|2022-06-17 12:50:20|9346.65|9346.65|9346.65|9346.65|9346.65|9346.65|9346.65|9346.65|0
1655470230000|2022-06-17 12:50:30|9346.87|9346.87|9347.17|9347.17|9347.52|9347.52|9346.87|9346.87|0
1655470240000|2022-06-17 12:50:40|9347.3|9347.3|9347.71|9347.71|9347.71|9347.71|9346.93|9346.93|0
1655470250000|2022-06-17 12:50:50|9346.86|9346.86|9346.86|9346.86|9346.86|9346.86|9346.86|9346.86|0
1655470270000|2022-06-17 12:51:10|9347.5|9347.5|9346.77|9346.77|9347.5|9347.5|9346.77|9346.77|0
1655470280000|2022-06-17 12:51:20|9346.34|9346.34|9346.12|9346.12|9346.34|9346.34|9346.12|9346.12|0
1655470310000|2022-06-17 12:51:50|9345.95|9345.95|9346.12|9346.12|9346.12|9346.12|9345.95|9345.95|0
1655470320000|2022-06-17 12:52:00|9345.9|9345.9|9345.9|9345.9|9345.9|9345.9|9345.9|9345.9|0
1655470330000|2022-06-17 12:52:10|9346.34|9346.34|9346.35|9346.35|9347.13|9347.13|9346.34|9346.34|0
1655470340000|2022-06-17 12:52:20|9346.12|9346.12|9345.24|9345.24|9346.12|9346.12|9345.24|9345.24|0
1655470350000|2022-06-17 12:52:30|9345.05|9345.05|9343.4|9343.4|9345.23|9345.23|9343.4|9343.4|0
1655470360000|2022-06-17 12:52:40|9343.07|9343.07|9343.12|9343.12|9343.27|9343.27|9343.07|9343.07|0
1655470370000|2022-06-17 12:52:50|9343.03|9343.03|9342.06|9342.06|9343.03|9343.03|9341.84|9341.84|0
1655470380000|2022-06-17 12:53:00|9341.97|9341.97|9341.36|9341.36|9341.97|9341.97|9341.36|9341.36|0
1655470390000|2022-06-17 12:53:10|9341.59|9341.59|9341.74|9341.74|9341.74|9341.74|9341.36|9341.36|0
1655470400000|2022-06-17 12:53:20|9341.66|9341.66|9341.66|9341.66|9341.66|9341.66|9341.66|9341.66|0
1655470410000|2022-06-17 12:53:30|9342.54|9342.54|9342.66|9342.66|9342.66|9342.66|9342.54|9342.54|0
1655470420000|2022-06-17 12:53:40|9342.76|9342.76|9342.76|9342.76|9342.76|9342.76|9342.76|9342.76|0
1655470450000|2022-06-17 12:54:10|9342.53|9342.53|9342.53|9342.53|9342.53|9342.53|9342.53|9342.53|0
1655470460000|2022-06-17 12:54:20|9342.38|9342.38|9341.93|9341.93|9342.38|9342.38|9341.93|9341.93|0
1655470470000|2022-06-17 12:54:30|9342.71|9342.71|9342.85|9342.85|9344.41|9344.41|9342.71|9342.71|0
1655470480000|2022-06-17 12:54:40|9342.65|9342.65|9342.65|9342.65|9342.65|9342.65|9342.65|9342.65|0
1655470490000|2022-06-17 12:54:50|9342.21|9342.21|9342.21|9342.21|9342.21|9342.21|9342.21|9342.21|0
1655470510000|2022-06-17 12:55:10|9341.99|9341.99|9341.99|9341.99|9341.99|9341.99|9341.99|9341.99|0
1655470520000|2022-06-17 12:55:20|9342.22|9342.22|9342.67|9342.67|9342.67|9342.67|9342.22|9342.22|0
1655470530000|2022-06-17 12:55:30|9342.74|9342.74|9343.25|9343.25|9343.25|9343.25|9342.74|9342.74|0
1655470540000|2022-06-17 12:55:40|9342.92|9342.92|9341.76|9341.76|9342.92|9342.92|9341.76|9341.76|0
1655470550000|2022-06-17 12:55:50|9341.63|9341.63|9341.41|9341.41|9341.63|9341.63|9341.41|9341.41|0
1655470560000|2022-06-17 12:56:00|9341.59|9341.59|9341.37|9341.37|9341.59|9341.59|9341.37|9341.37|0
1655470570000|2022-06-17 12:56:10|9341.05|9341.05|9340.7|9340.7|9341.05|9341.05|9340.7|9340.7|0
1655470580000|2022-06-17 12:56:20|9340.51|9340.51|9340.51|9340.51|9340.51|9340.51|9340.51|9340.51|0
1655470590000|2022-06-17 12:56:30|9340.18|9340.18|9340.51|9340.51|9340.51|9340.51|9340.18|9340.18|0
1655470600000|2022-06-17 12:56:40|9340.28|9340.28|9340.57|9340.57|9340.61|9340.61|9340.28|9340.28|0
1655470610000|2022-06-17 12:56:50|9339.7|9339.7|9338.38|9338.38|9339.7|9339.7|9338.01|9338.01|0
1655470620000|2022-06-17 12:57:00|9338.24|9338.24|9337.77|9337.77|9338.46|9338.46|9337.72|9337.72|0
1655470630000|2022-06-17 12:57:10|9337.65|9337.65|9338.05|9338.05|9338.05|9338.05|9337.52|9337.52|0
1655470640000|2022-06-17 12:57:20|9337.59|9337.59|9337.91|9337.91|9337.91|9337.91|9337.58|9337.58|0
1655470660000|2022-06-17 12:57:40|9338.03|9338.03|9338.03|9338.03|9338.03|9338.03|9338.03|9338.03|0
1655470670000|2022-06-17 12:57:50|9337.64|9337.64|9337.64|9337.64|9337.64|9337.64|9337.64|9337.64|0
1655470680000|2022-06-17 12:58:00|9337.45|9337.45|9337.45|9337.45|9337.45|9337.45|9337.45|9337.45|0
1655470690000|2022-06-17 12:58:10|9337.23|9337.23|9337.23|9337.23|9337.23|9337.23|9337.23|9337.23|0
1655470700000|2022-06-17 12:58:20|9336.7|9336.7|9336.47|9336.47|9337.23|9337.23|9336.47|9336.47|0
1655470710000|2022-06-17 12:58:30|9336.23|9336.23|9336.25|9336.25|9336.68|9336.68|9336.23|9336.23|0
1655470720000|2022-06-17 12:58:40|9336.47|9336.47|9336.47|9336.47|9336.47|9336.47|9336.47|9336.47|0
1655470730000|2022-06-17 12:58:50|9336.11|9336.11|9336.11|9336.11|9336.11|9336.11|9336.11|9336.11|0
1655470740000|2022-06-17 12:59:00|9335.93|9335.93|9335.93|9335.93|9335.93|9335.93|9335.93|9335.93|0
1655470750000|2022-06-17 12:59:10|9336.11|9336.11|9335.83|9335.83|9336.28|9336.28|9335.83|9335.83|0
1655470770000|2022-06-17 12:59:30|9336.06|9336.06|9337.33|9337.33|9337.33|9337.33|9336.06|9336.06|0
1655470780000|2022-06-17 12:59:40|9337.43|9337.43|9337.43|9337.43|9337.43|9337.43|9337.43|9337.43|0
1655470810000|2022-06-17 13:00:10|9337.23|9337.23|9338.37|9338.37|9338.37|9338.37|9337.23|9337.23|0
1655470830000|2022-06-17 13:00:30|9338.46|9338.46|9338.46|9338.46|9338.46|9338.46|9338.46|9338.46|0
1655470840000|2022-06-17 13:00:40|9338.24|9338.24|9338.24|9338.24|9338.24|9338.24|9338.24|9338.24|0
1655470860000|2022-06-17 13:01:00|9337.45|9337.45|9337.25|9337.25|9337.45|9337.45|9337.02|9337.02|0
1655470870000|2022-06-17 13:01:10|9337.17|9337.17|9337.17|9337.17|9337.17|9337.17|9337.17|9337.17|0
1655470880000|2022-06-17 13:01:20|9336.94|9336.94|9336.49|9336.49|9337.18|9337.18|9336.49|9336.49|0
1655470890000|2022-06-17 13:01:30|9336.94|9336.94|9337.38|9337.38|9337.38|9337.38|9336.94|9336.94|0
1655470900000|2022-06-17 13:01:40|9337.75|9337.75|9338.23|9338.23|9338.23|9338.23|9337.75|9337.75|0
1655470910000|2022-06-17 13:01:50|9338.89|9338.89|9338.89|9338.89|9338.89|9338.89|9338.89|9338.89|0
1655470920000|2022-06-17 13:02:00|9339.26|9339.26|9339.26|9339.26|9339.26|9339.26|9339.26|9339.26|0
1655470930000|2022-06-17 13:02:10|9339.03|9339.03|9339.03|9339.03|9339.03|9339.03|9339.03|9339.03|0
1655470940000|2022-06-17 13:02:20|9338.94|9338.94|9338.9|9338.9|9339.25|9339.25|9338.9|9338.9|0
1655470960000|2022-06-17 13:02:40|9339.04|9339.04|9338.91|9338.91|9339.04|9339.04|9338.91|9338.91|0
1655470970000|2022-06-17 13:02:50|9339.01|9339.01|9339.01|9339.01|9339.01|9339.01|9338.68|9338.68|0
1655470990000|2022-06-17 13:03:10|9339.18|9339.18|9339.18|9339.18|9339.18|9339.18|9339.18|9339.18|0
1655471000000|2022-06-17 13:03:20|9339.09|9339.09|9339.45|9339.45|9339.45|9339.45|9339.09|9339.09|0
1655471020000|2022-06-17 13:03:40|9339.54|9339.54|9339.54|9339.54|9339.54|9339.54|9339.54|9339.54|0
1655471040000|2022-06-17 13:04:00|9339.62|9339.62|9339.62|9339.62|9339.62|9339.62|9339.62|9339.62|0
1655471050000|2022-06-17 13:04:10|9339.47|9339.47|9339.68|9339.68|9339.68|9339.68|9339.47|9339.47|0
1655471060000|2022-06-17 13:04:20|9339.87|9339.87|9338.39|9338.39|9339.87|9339.87|9338.39|9338.39|0
1655471070000|2022-06-17 13:04:30|9338.16|9338.16|9335.93|9335.93|9338.16|9338.16|9335.93|9335.93|0
1655471080000|2022-06-17 13:04:40|9336.11|9336.11|9335.76|9335.76|9336.29|9336.29|9335.76|9335.76|0
1655471090000|2022-06-17 13:04:50|9335.92|9335.92|9336.38|9336.38|9336.38|9336.38|9335.92|9335.92|0
1655471100000|2022-06-17 13:05:00|9336.46|9336.46|9336.25|9336.25|9336.46|9336.46|9336.25|9336.25|0
1655471130000|2022-06-17 13:05:30|9336.17|9336.17|9336.17|9336.17|9336.17|9336.17|9336.17|9336.17|0
1655471150000|2022-06-17 13:05:50|9335.93|9335.93|9336.51|9336.51|9336.95|9336.95|9335.93|9335.93|0
1655471160000|2022-06-17 13:06:00|9336.74|9336.74|9337.18|9337.18|9337.18|9337.18|9336.49|9336.49|0
1655471190000|2022-06-17 13:06:30|9336.96|9336.96|9336.96|9336.96|9336.96|9336.96|9336.96|9336.96|0
1655471200000|2022-06-17 13:06:40|9336.79|9336.79|9336.18|9336.18|9336.79|9336.79|9336.01|9336.01|0
1655471210000|2022-06-17 13:06:50|9336.42|9336.42|9336.54|9336.54|9336.75|9336.75|9336.42|9336.42|0
1655471220000|2022-06-17 13:07:00|9336.71|9336.71|9334.82|9334.82|9336.71|9336.71|9334.82|9334.82|0
1655471230000|2022-06-17 13:07:10|9334.74|9334.74|9333.73|9333.73|9334.86|9334.86|9333.73|9333.73|0
1655471240000|2022-06-17 13:07:20|9333.5|9333.5|9331.45|9331.45|9333.5|9333.5|9331.39|9331.39|0
1655471250000|2022-06-17 13:07:30|9331.58|9331.58|9331.39|9331.39|9331.58|9331.58|9331.39|9331.39|0
1655471260000|2022-06-17 13:07:40|9331.24|9331.24|9331.24|9331.24|9331.24|9331.24|9331.24|9331.24|0
1655471270000|2022-06-17 13:07:50|9330.17|9330.17|9330.17|9330.17|9330.17|9330.17|9330.17|9330.17|0
1655471280000|2022-06-17 13:08:00|9330.09|9330.09|9330.09|9330.09|9330.09|9330.09|9330.09|9330.09|0
1655471290000|2022-06-17 13:08:10|9330|9330|9329.9|9329.9|9330|9330|9329.9|9329.9|0
1655471300000|2022-06-17 13:08:20|9329.2|9329.2|9328.89|9328.89|9329.65|9329.65|9328.56|9328.56|0
1655471310000|2022-06-17 13:08:30|9329.11|9329.11|9328.67|9328.67|9329.11|9329.11|9328.67|9328.67|0
1655471340000|2022-06-17 13:09:00|9328.32|9328.32|9328.53|9328.53|9328.76|9328.76|9328.32|9328.32|0
1655471360000|2022-06-17 13:09:20|9328.1|9328.1|9324.99|9324.99|9328.1|9328.1|9324.77|9324.77|0
1655471370000|2022-06-17 13:09:30|9324.58|9324.58|9324.58|9324.58|9324.58|9324.58|9324.58|9324.58|0
1655471380000|2022-06-17 13:09:40|9324.8|9324.8|9323.92|9323.92|9324.8|9324.8|9323.92|9323.92|0
1655471390000|2022-06-17 13:09:50|9323.82|9323.82|9324.04|9324.04|9324.04|9324.04|9323.38|9323.38|0
1655471400000|2022-06-17 13:10:00|9323.82|9323.82|9323.81|9323.81|9324.2|9324.2|9323.81|9323.81|0
1655471410000|2022-06-17 13:10:10|9324.26|9324.26|9324.49|9324.49|9324.49|9324.49|9324.26|9324.26|0
1655471420000|2022-06-17 13:10:20|9324.72|9324.72|9324.49|9324.49|9324.72|9324.72|9324.49|9324.49|0
1655471430000|2022-06-17 13:10:30|9324.72|9324.72|9324.72|9324.72|9324.72|9324.72|9324.72|9324.72|0
1655471450000|2022-06-17 13:10:50|9324.57|9324.57|9324.57|9324.57|9324.57|9324.57|9324.57|9324.57|0
1655471460000|2022-06-17 13:11:00|9325|9325|9323.06|9323.06|9325|9325|9323.06|9323.06|0
1655471470000|2022-06-17 13:11:10|9322.62|9322.62|9321.54|9321.54|9322.84|9322.84|9321.54|9321.54|0
1655471480000|2022-06-17 13:11:20|9321.46|9321.46|9320.66|9320.66|9321.46|9321.46|9320.66|9320.66|0
1655471490000|2022-06-17 13:11:30|9320.44|9320.44|9320.59|9320.59|9320.59|9320.59|9320.13|9320.13|0
1655471500000|2022-06-17 13:11:40|9320.36|9320.36|9320.36|9320.36|9320.36|9320.36|9320.36|9320.36|0
1655471510000|2022-06-17 13:11:50|9320.13|9320.13|9320.13|9320.13|9320.13|9320.13|9320.13|9320.13|0
1655471520000|2022-06-17 13:12:00|9319.87|9319.87|9319.87|9319.87|9319.87|9319.87|9319.64|9319.64|0
1655471540000|2022-06-17 13:12:20|9320.1|9320.1|9320.1|9320.1|9320.1|9320.1|9320.1|9320.1|0
1655471550000|2022-06-17 13:12:30|9316.36|9316.36|9314.5|9314.5|9316.36|9316.36|9314.5|9314.5|0
1655471560000|2022-06-17 13:12:40|9314.31|9314.31|9314.54|9314.54|9314.54|9314.54|9314.31|9314.31|0
1655471570000|2022-06-17 13:12:50|9314.06|9314.06|9314.76|9314.76|9314.76|9314.76|9314.06|9314.06|0
1655471580000|2022-06-17 13:13:00|9314.43|9314.43|9314.19|9314.19|9314.43|9314.43|9313.99|9313.99|0
1655471590000|2022-06-17 13:13:10|9313.83|9313.83|9313.83|9313.83|9313.83|9313.83|9313.83|9313.83|0
1655471600000|2022-06-17 13:13:20|9314|9314|9314.53|9314.53|9314.53|9314.53|9314|9314|0
1655471610000|2022-06-17 13:13:30|9314.18|9314.18|9314.96|9314.96|9314.96|9314.96|9314.18|9314.18|0
1655471620000|2022-06-17 13:13:40|9315.18|9315.18|9315.85|9315.85|9316.24|9316.24|9315.18|9315.18|0
1655471640000|2022-06-17 13:14:00|9315.78|9315.78|9316.84|9316.84|9316.84|9316.84|9315.78|9315.78|0
1655471650000|2022-06-17 13:14:10|9317.49|9317.49|9317.49|9317.49|9317.49|9317.49|9317.49|9317.49|0
1655471660000|2022-06-17 13:14:20|9317.71|9317.71|9320.41|9320.41|9320.41|9320.41|9317.71|9317.71|0
1655471670000|2022-06-17 13:14:30|9320.5|9320.5|9320.73|9320.73|9320.73|9320.73|9320.5|9320.5|0
1655471690000|2022-06-17 13:14:50|9320.88|9320.88|9320.88|9320.88|9320.88|9320.88|9320.88|9320.88|0
1655471700000|2022-06-17 13:15:00|9321.4|9321.4|9321.1|9321.1|9321.4|9321.4|9320.75|9320.75|0
1655471710000|2022-06-17 13:15:10|9321.43|9321.43|9321.43|9321.43|9321.43|9321.43|9321.43|9321.43|0
1655471720000|2022-06-17 13:15:20|9321.8|9321.8|9322.79|9322.79|9322.79|9322.79|9321.8|9321.8|0
1655471730000|2022-06-17 13:15:30|9323.03|9323.03|9323.03|9323.03|9323.03|9323.03|9323.03|9323.03|0
1655471740000|2022-06-17 13:15:40|9323.1|9323.1|9322.45|9322.45|9323.1|9323.1|9322.45|9322.45|0
1655471750000|2022-06-17 13:15:50|9322.24|9322.24|9322.24|9322.24|9322.24|9322.24|9322.24|9322.24|0
1655471760000|2022-06-17 13:16:00|9321.89|9321.89|9322.55|9322.55|9322.55|9322.55|9321.89|9321.89|0
1655471770000|2022-06-17 13:16:10|9322.93|9322.93|9323.58|9323.58|9323.58|9323.58|9322.93|9322.93|0
1655471780000|2022-06-17 13:16:20|9323.81|9323.81|9327.37|9327.37|9327.37|9327.37|9323.81|9323.81|0
1655471790000|2022-06-17 13:16:30|9327.45|9327.45|9327.84|9327.84|9327.84|9327.84|9327.45|9327.45|0
1655471800000|2022-06-17 13:16:40|9328.19|9328.19|9328.61|9328.61|9328.81|9328.81|9328.19|9328.19|0
1655471810000|2022-06-17 13:16:50|9329.01|9329.01|9329.24|9329.24|9329.24|9329.24|9329.01|9329.01|0
1655471820000|2022-06-17 13:17:00|9329.46|9329.46|9329.42|9329.42|9329.64|9329.64|9329.28|9329.28|0
1655471830000|2022-06-17 13:17:10|9329.19|9329.19|9328.71|9328.71|9329.19|9329.19|9328.71|9328.71|0
1655471840000|2022-06-17 13:17:20|9328.94|9328.94|9328.94|9328.94|9328.94|9328.94|9328.94|9328.94|0
1655471850000|2022-06-17 13:17:30|9329.11|9329.11|9329.16|9329.16|9329.16|9329.16|9328.94|9328.94|0
1655471860000|2022-06-17 13:17:40|9329.04|9329.04|9328.68|9328.68|9329.04|9329.04|9328.68|9328.68|0
1655471870000|2022-06-17 13:17:50|9329.04|9329.04|9328.1|9328.1|9329.21|9329.21|9328.1|9328.1|0
1655471880000|2022-06-17 13:18:00|9328.28|9328.28|9328.46|9328.46|9328.46|9328.46|9328.28|9328.28|0
1655471890000|2022-06-17 13:18:10|9328.23|9328.23|9328.23|9328.23|9328.23|9328.23|9328.23|9328.23|0
1655471900000|2022-06-17 13:18:20|9328|9328|9328.09|9328.09|9328.26|9328.26|9328|9328|0
1655471910000|2022-06-17 13:18:30|9328.18|9328.18|9328.41|9328.41|9328.41|9328.41|9328.18|9328.18|0
1655471920000|2022-06-17 13:18:40|9328.59|9328.59|9328.45|9328.45|9328.59|9328.59|9328.41|9328.41|0
1655471930000|2022-06-17 13:18:50|9329.08|9329.08|9329.08|9329.08|9329.08|9329.08|9329.08|9329.08|0
1655471940000|2022-06-17 13:19:00|9329.3|9329.3|9329.53|9329.53|9329.53|9329.53|9329.3|9329.3|0
1655471950000|2022-06-17 13:19:10|9329.3|9329.3|9330.87|9330.87|9330.87|9330.87|9329.3|9329.3|0
1655471970000|2022-06-17 13:19:30|9331.04|9331.04|9331.94|9331.94|9331.94|9331.94|9331.04|9331.04|0
1655471980000|2022-06-17 13:19:40|9332.12|9332.12|9334.91|9334.91|9335.14|9335.14|9332.12|9332.12|0
1655471990000|2022-06-17 13:19:50|9335.08|9335.08|9331.42|9331.42|9335.08|9335.08|9331.42|9331.42|0
1655472000000|2022-06-17 13:20:00|9331.29|9331.29|9330.12|9330.12|9331.29|9331.29|9330.12|9330.12|0
1655472010000|2022-06-17 13:20:10|9329.66|9329.66|9328.14|9328.14|9329.66|9329.66|9328.14|9328.14|0
1655472020000|2022-06-17 13:20:20|9327.61|9327.61|9328.27|9328.27|9328.61|9328.61|9327.61|9327.61|0
1655472030000|2022-06-17 13:20:30|9328.62|9328.62|9328.62|9328.62|9328.62|9328.62|9328.62|9328.62|0
1655472040000|2022-06-17 13:20:40|9328.44|9328.44|9328.9|9328.9|9328.9|9328.9|9328.44|9328.44|0
1655472050000|2022-06-17 13:20:50|9328.45|9328.45|9329.34|9329.34|9329.34|9329.34|9328.45|9328.45|0
1655472060000|2022-06-17 13:21:00|9329.51|9329.51|9331.03|9331.03|9331.03|9331.03|9329.51|9329.51|0
1655472070000|2022-06-17 13:21:10|9331.26|9331.26|9333.33|9333.33|9333.33|9333.33|9331.26|9331.26|0
1655472080000|2022-06-17 13:21:20|9333.4|9333.4|9333.05|9333.05|9333.49|9333.49|9333.05|9333.05|0
1655472090000|2022-06-17 13:21:30|9332.52|9332.52|9332.88|9332.88|9332.88|9332.88|9332.52|9332.52|0
1655472100000|2022-06-17 13:21:40|9335.22|9335.22|9335.88|9335.88|9335.95|9335.95|9335.22|9335.22|0
1655472110000|2022-06-17 13:21:50|9336.08|9336.08|9335|9335|9336.08|9336.08|9335|9335|0
1655472120000|2022-06-17 13:22:00|9335.22|9335.22|9334.69|9334.69|9335.22|9335.22|9334.69|9334.69|0
1655472130000|2022-06-17 13:22:10|9334.33|9334.33|9334.33|9334.33|9334.33|9334.33|9334.33|9334.33|0
1655472140000|2022-06-17 13:22:20|9333.9|9333.9|9334.25|9334.25|9334.25|9334.25|9333.9|9333.9|0
1655472150000|2022-06-17 13:22:30|9334.47|9334.47|9335.08|9335.08|9335.08|9335.08|9334.47|9334.47|0
1655472160000|2022-06-17 13:22:40|9334.94|9334.94|9334.94|9334.94|9334.94|9334.94|9334.94|9334.94|0
1655472170000|2022-06-17 13:22:50|9335.13|9335.13|9335.36|9335.36|9335.36|9335.36|9335.13|9335.13|0
1655472180000|2022-06-17 13:23:00|9335.53|9335.53|9335.63|9335.63|9335.63|9335.63|9335.53|9335.53|0
1655472220000|2022-06-17 13:23:40|9335.4|9335.4|9335.4|9335.4|9335.4|9335.4|9335.4|9335.4|0
1655472230000|2022-06-17 13:23:50|9335.3|9335.3|9335.03|9335.03|9335.48|9335.48|9335.03|9335.03|0
1655472250000|2022-06-17 13:24:10|9334.81|9334.81|9334.59|9334.59|9335.03|9335.03|9334.59|9334.59|0
1655472260000|2022-06-17 13:24:20|9333.81|9333.81|9334.14|9334.14|9334.14|9334.14|9333.81|9333.81|0
1655472280000|2022-06-17 13:24:40|9334.3|9334.3|9333.7|9333.7|9334.3|9334.3|9333.7|9333.7|0
1655472290000|2022-06-17 13:24:50|9333.45|9333.45|9334.14|9334.14|9334.14|9334.14|9333.45|9333.45|0
1655472300000|2022-06-17 13:25:00|9334.15|9334.15|9337.64|9337.64|9340.07|9340.07|9334.15|9334.15|0
1655472310000|2022-06-17 13:25:10|9337.41|9337.41|9336.34|9336.34|9337.41|9337.41|9336.34|9336.34|0
1655472320000|2022-06-17 13:25:20|9335.89|9335.89|9332.64|9332.64|9335.89|9335.89|9332.64|9332.64|0
1655472330000|2022-06-17 13:25:30|9332.81|9332.81|9333.2|9333.2|9333.2|9333.2|9332.81|9332.81|0
1655472340000|2022-06-17 13:25:40|9333.05|9333.05|9331.92|9331.92|9333.05|9333.05|9331.92|9331.92|0
1655472350000|2022-06-17 13:25:50|9331.55|9331.55|9331.36|9331.36|9331.55|9331.55|9331.36|9331.36|0
1655472380000|2022-06-17 13:26:20|9330.58|9330.58|9331.02|9331.02|9331.02|9331.02|9330.58|9330.58|0
1655472390000|2022-06-17 13:26:30|9331.71|9331.71|9331.77|9331.77|9332|9332|9331.71|9331.71|0
1655472400000|2022-06-17 13:26:40|9332.02|9332.02|9331.98|9331.98|9332.02|9332.02|9331.9|9331.9|0
1655472430000|2022-06-17 13:27:10|9332.35|9332.35|9334.47|9334.47|9334.47|9334.47|9332.12|9332.12|0
1655472450000|2022-06-17 13:27:30|9334.7|9334.7|9334.7|9334.7|9334.7|9334.7|9334.7|9334.7|0
1655472460000|2022-06-17 13:27:40|9334.24|9334.24|9334.24|9334.24|9334.24|9334.24|9334.24|9334.24|0
1655472470000|2022-06-17 13:27:50|9334.68|9334.68|9333.6|9333.6|9334.68|9334.68|9333.6|9333.6|0
1655472480000|2022-06-17 13:28:00|9333.95|9333.95|9330.89|9330.89|9333.95|9333.95|9330.89|9330.89|0
1655472490000|2022-06-17 13:28:10|9330.8|9330.8|9330.22|9330.22|9330.8|9330.8|9330.13|9330.13|0
1655472500000|2022-06-17 13:28:20|9330|9330|9330.46|9330.46|9330.46|9330.46|9330|9330|0
1655472510000|2022-06-17 13:28:30|9330.26|9330.26|9330.84|9330.84|9330.84|9330.84|9330.26|9330.26|0
1655472520000|2022-06-17 13:28:40|9330.75|9330.75|9330.75|9330.75|9330.75|9330.75|9330.75|9330.75|0
1655472530000|2022-06-17 13:28:50|9330.84|9330.84|9331.28|9331.28|9331.28|9331.28|9330.84|9330.84|0
1655472540000|2022-06-17 13:29:00|9331.09|9331.09|9331.18|9331.18|9331.18|9331.18|9331.09|9331.09|0
1655472550000|2022-06-17 13:29:10|9330.4|9330.4|9330.31|9330.31|9330.4|9330.4|9330.31|9330.31|0
1655472560000|2022-06-17 13:29:20|9330.5|9330.5|9330.15|9330.15|9330.5|9330.5|9330.15|9330.15|0
1655472570000|2022-06-17 13:29:30|9330.01|9330.01|9329.59|9329.59|9330.01|9330.01|9329.59|9329.59|0
1655472580000|2022-06-17 13:29:40|9329.94|9329.94|9329.48|9329.48|9330.13|9330.13|9329.27|9329.27|0
1655472590000|2022-06-17 13:29:50|9328.88|9328.88|9328.88|9328.88|9328.88|9328.88|9328.88|9328.88|0
1655472600000|2022-06-17 13:30:00|9329.13|9329.13|9333.46|9333.46|9333.81|9333.81|9329.13|9329.13|0
1655472610000|2022-06-17 13:30:10|9333.9|9333.9|9333.07|9333.07|9336|9336|9333.07|9333.07|0
1655472620000|2022-06-17 13:30:20|9333.2|9333.2|9333.2|9333.2|9333.2|9333.2|9333.2|9333.2|0
1655472630000|2022-06-17 13:30:30|9333.01|9333.01|9333.27|9333.27|9333.4|9333.4|9332.51|9332.51|0
1655472640000|2022-06-17 13:30:40|9333.5|9333.5|9335.3|9335.3|9335.52|9335.52|9333.5|9333.5|0
1655472650000|2022-06-17 13:30:50|9335.46|9335.46|9336.62|9336.62|9336.62|9336.62|9335.46|9335.46|0
1655472660000|2022-06-17 13:31:00|9336.85|9336.85|9337.57|9337.57|9337.57|9337.57|9336.85|9336.85|0
1655472670000|2022-06-17 13:31:10|9337.62|9337.62|9338.09|9338.09|9338.09|9338.09|9337.62|9337.62|0
1655472680000|2022-06-17 13:31:20|9338.52|9338.52|9338.96|9338.96|9338.96|9338.96|9338.3|9338.3|0
1655472690000|2022-06-17 13:31:30|9338.75|9338.75|9338.15|9338.15|9338.75|9338.75|9338.15|9338.15|0
1655472700000|2022-06-17 13:31:40|9337.46|9337.46|9338.34|9338.34|9338.34|9338.34|9337.46|9337.46|0
1655472710000|2022-06-17 13:31:50|9338.18|9338.18|9338.81|9338.81|9338.81|9338.81|9338.18|9338.18|0
1655472720000|2022-06-17 13:32:00|9339.03|9339.03|9339.51|9339.51|9339.51|9339.51|9339.03|9339.03|0
1655472730000|2022-06-17 13:32:10|9339.28|9339.28|9339.4|9339.4|9339.58|9339.58|9339.28|9339.28|0
1655472740000|2022-06-17 13:32:20|9339.04|9339.04|9341.53|9341.53|9341.53|9341.53|9339.04|9339.04|0
1655472750000|2022-06-17 13:32:30|9340.67|9340.67|9340.89|9340.89|9341.1|9341.1|9340.67|9340.67|0
1655472760000|2022-06-17 13:32:40|9341.06|9341.06|9341.22|9341.22|9341.36|9341.36|9340.99|9340.99|0
1655472770000|2022-06-17 13:32:50|9342|9342|9342.79|9342.79|9342.79|9342.79|9341.22|9341.22|0
1655472780000|2022-06-17 13:33:00|9342.94|9342.94|9344.02|9344.02|9344.02|9344.02|9342.94|9342.94|0
1655472810000|2022-06-17 13:33:30|9343.67|9343.67|9346.27|9346.27|9346.27|9346.27|9343.67|9343.67|0
1655472820000|2022-06-17 13:33:40|9346.64|9346.64|9347.96|9347.96|9347.96|9347.96|9346.64|9346.64|0
1655472830000|2022-06-17 13:33:50|9347.78|9347.78|9347.45|9347.45|9347.92|9347.92|9347.32|9347.32|0
1655472840000|2022-06-17 13:34:00|9347.29|9347.29|9348.54|9348.54|9348.54|9348.54|9347.29|9347.29|0
1655472850000|2022-06-17 13:34:10|9348.21|9348.21|9349.08|9349.08|9349.08|9349.08|9348.21|9348.21|0
1655472860000|2022-06-17 13:34:20|9349.3|9349.3|9350.53|9350.53|9350.62|9350.62|9349.3|9349.3|0
1655472870000|2022-06-17 13:34:30|9350.75|9350.75|9350.71|9350.71|9350.75|9350.75|9350.31|9350.31|0
1655472890000|2022-06-17 13:34:50|9350.8|9350.8|9349.85|9349.85|9351.24|9351.24|9349.71|9349.71|0
1655472900000|2022-06-17 13:35:00|9349.62|9349.62|9348.58|9348.58|9349.62|9349.62|9348.38|9348.38|0
1655472910000|2022-06-17 13:35:10|9349.36|9349.36|9349.36|9349.36|9349.36|9349.36|9349.36|9349.36|0
1655472920000|2022-06-17 13:35:20|9348.58|9348.58|9347.84|9347.84|9348.58|9348.58|9347.58|9347.58|0
1655472930000|2022-06-17 13:35:30|9348.24|9348.24|9349.27|9349.27|9349.27|9349.27|9348.24|9348.24|0
1655472940000|2022-06-17 13:35:40|9349.05|9349.05|9349.21|9349.21|9349.21|9349.21|9349.05|9349.05|0
1655472950000|2022-06-17 13:35:50|9349.66|9349.66|9349.89|9349.89|9349.98|9349.98|9349.66|9349.66|0
1655472960000|2022-06-17 13:36:00|9349.66|9349.66|9349.89|9349.89|9350.29|9350.29|9349.66|9349.66|0
1655472970000|2022-06-17 13:36:10|9349.66|9349.66|9349.44|9349.44|9349.66|9349.66|9349.44|9349.44|0
1655472980000|2022-06-17 13:36:20|9350.23|9350.23|9346.86|9346.86|9350.23|9350.23|9346.86|9346.86|0
1655472990000|2022-06-17 13:36:30|9347.29|9347.29|9348.07|9348.07|9348.07|9348.07|9347.29|9347.29|0
1655473000000|2022-06-17 13:36:40|9348.53|9348.53|9347.22|9347.22|9348.53|9348.53|9346.74|9346.74|0
1655473010000|2022-06-17 13:36:50|9346.44|9346.44|9346.44|9346.44|9346.44|9346.44|9346.44|9346.44|0
1655473020000|2022-06-17 13:37:00|9345.88|9345.88|9345.07|9345.07|9345.88|9345.88|9345.07|9345.07|0
1655473040000|2022-06-17 13:37:20|9344.71|9344.71|9342.71|9342.71|9344.71|9344.71|9342.71|9342.71|0
1655473060000|2022-06-17 13:37:40|9342.49|9342.49|9342.27|9342.27|9342.49|9342.49|9341.82|9341.82|0
1655473070000|2022-06-17 13:37:50|9342.39|9342.39|9342.18|9342.18|9342.39|9342.39|9342.18|9342.18|0
1655473080000|2022-06-17 13:38:00|9342.39|9342.39|9342.21|9342.21|9342.43|9342.43|9342.21|9342.21|0
1655473090000|2022-06-17 13:38:10|9341.86|9341.86|9342.08|9342.08|9342.08|9342.08|9341.66|9341.66|0
1655473100000|2022-06-17 13:38:20|9342|9342|9339.6|9339.6|9342.12|9342.12|9339.6|9339.6|0
1655473110000|2022-06-17 13:38:30|9338.01|9338.01|9337.34|9337.34|9338.01|9338.01|9337.34|9337.34|0
1655473120000|2022-06-17 13:38:40|9337.08|9337.08|9335.35|9335.35|9337.08|9337.08|9335.27|9335.27|0
1655473130000|2022-06-17 13:38:50|9335.53|9335.53|9334.84|9334.84|9335.63|9335.63|9334.84|9334.84|0
1655473140000|2022-06-17 13:39:00|9334.65|9334.65|9335.82|9335.82|9335.82|9335.82|9334.56|9334.56|0
1655473150000|2022-06-17 13:39:10|9335.6|9335.6|9336.65|9336.65|9336.65|9336.65|9335.6|9335.6|0
1655473170000|2022-06-17 13:39:30|9336.88|9336.88|9337.24|9337.24|9337.24|9337.24|9336.88|9336.88|0
1655473180000|2022-06-17 13:39:40|9337.46|9337.46|9342.77|9342.77|9342.77|9342.77|9337.46|9337.46|0
1655473190000|2022-06-17 13:39:50|9343.22|9343.22|9343.82|9343.82|9343.82|9343.82|9343.22|9343.22|0
1655473200000|2022-06-17 13:40:00|9343.49|9343.49|9344.55|9344.55|9344.55|9344.55|9343.49|9343.49|0
1655473210000|2022-06-17 13:40:10|9344.68|9344.68|9346.03|9346.03|9346.26|9346.26|9344.68|9344.68|0
1655473220000|2022-06-17 13:40:20|9346.56|9346.56|9347.92|9347.92|9347.92|9347.92|9346.56|9346.56|0
1655473230000|2022-06-17 13:40:30|9349.49|9349.49|9351.14|9351.14|9351.14|9351.14|9349.49|9349.49|0
1655473240000|2022-06-17 13:40:40|9353.74|9353.74|9356.05|9356.05|9356.05|9356.05|9353.74|9353.74|0
1655473250000|2022-06-17 13:40:50|9355.83|9355.83|9355.71|9355.71|9356.07|9356.07|9355.71|9355.71|0
1655473260000|2022-06-17 13:41:00|9355.86|9355.86|9356.16|9356.16|9356.16|9356.16|9355.86|9355.86|0
1655473270000|2022-06-17 13:41:10|9356.35|9356.35|9357.62|9357.62|9357.62|9357.62|9356.35|9356.35|0
1655473280000|2022-06-17 13:41:20|9357.72|9357.72|9357.54|9357.54|9357.72|9357.72|9357.49|9357.49|0
1655473290000|2022-06-17 13:41:30|9357.89|9357.89|9362.32|9362.32|9362.5|9362.5|9357.72|9357.72|0
1655473300000|2022-06-17 13:41:40|9362.22|9362.22|9363|9363|9363|9363|9362.22|9362.22|0
1655473310000|2022-06-17 13:41:50|9364.31|9364.31|9364.88|9364.88|9364.88|9364.88|9364.12|9364.12|0
1655473320000|2022-06-17 13:42:00|9364.87|9364.87|9365.09|9365.09|9365.09|9365.09|9364.87|9364.87|0
1655473330000|2022-06-17 13:42:10|9365.01|9365.01|9365.52|9365.52|9365.52|9365.52|9365.01|9365.01|0
1655473340000|2022-06-17 13:42:20|9365.81|9365.81|9365.5|9365.5|9366.03|9366.03|9365.5|9365.5|0
1655473350000|2022-06-17 13:42:30|9365.32|9365.32|9365.32|9365.32|9365.32|9365.32|9365.32|9365.32|0
1655473360000|2022-06-17 13:42:40|9365.75|9365.75|9364.73|9364.73|9365.75|9365.75|9364.73|9364.73|0
1655473370000|2022-06-17 13:42:50|9365.02|9365.02|9365.59|9365.59|9365.59|9365.59|9365.02|9365.02|0
1655473380000|2022-06-17 13:43:00|9365.23|9365.23|9365.36|9365.36|9365.36|9365.36|9365.23|9365.23|0
1655473400000|2022-06-17 13:43:20|9365.53|9365.53|9368.05|9368.05|9368.05|9368.05|9365.53|9365.53|0
1655473410000|2022-06-17 13:43:30|9368.49|9368.49|9369.29|9369.29|9369.29|9369.29|9368.49|9368.49|0
1655473420000|2022-06-17 13:43:40|9369.47|9369.47|9369.98|9369.98|9369.98|9369.98|9369.47|9369.47|0
1655473430000|2022-06-17 13:43:50|9370.18|9370.18|9371.35|9371.35|9371.35|9371.35|9370.18|9370.18|0
1655473440000|2022-06-17 13:44:00|9371.57|9371.57|9373.52|9373.52|9373.52|9373.52|9371.57|9371.57|0
1655473450000|2022-06-17 13:44:10|9373.81|9373.81|9373.47|9373.47|9374.18|9374.18|9373.47|9373.47|0
1655473460000|2022-06-17 13:44:20|9373.25|9373.25|9372.67|9372.67|9373.25|9373.25|9372.67|9372.67|0
1655473470000|2022-06-17 13:44:30|9372.87|9372.87|9372.96|9372.96|9372.96|9372.96|9372.51|9372.51|0
1655473480000|2022-06-17 13:44:40|9372.53|9372.53|9372.1|9372.1|9372.53|9372.53|9372.1|9372.1|0
1655473500000|2022-06-17 13:45:00|9371.78|9371.78|9371.28|9371.28|9372.56|9372.56|9371.28|9371.28|0
1655473510000|2022-06-17 13:45:10|9371.38|9371.38|9371.61|9371.61|9371.61|9371.61|9371.38|9371.38|0
1655473520000|2022-06-17 13:45:20|9371.83|9371.83|9373.34|9373.34|9373.34|9373.34|9371.83|9371.83|0
1655473530000|2022-06-17 13:45:30|9374.12|9374.12|9376.51|9376.51|9376.51|9376.51|9374.03|9374.03|0
1655473540000|2022-06-17 13:45:40|9376.46|9376.46|9377.14|9377.14|9377.14|9377.14|9376.46|9376.46|0
1655473550000|2022-06-17 13:45:50|9376.77|9376.77|9376.42|9376.42|9376.77|9376.77|9376.42|9376.42|0
1655473560000|2022-06-17 13:46:00|9377.2|9377.2|9378.43|9378.43|9378.43|9378.43|9377.2|9377.2|0
1655473570000|2022-06-17 13:46:10|9378.65|9378.65|9377.27|9377.27|9378.65|9378.65|9377.27|9377.27|0
1655473580000|2022-06-17 13:46:20|9377.2|9377.2|9377.24|9377.24|9377.24|9377.24|9377.01|9377.01|0
1655473590000|2022-06-17 13:46:30|9378.02|9378.02|9378.48|9378.48|9378.48|9378.48|9378.02|9378.02|0
1655473600000|2022-06-17 13:46:40|9378.55|9378.55|9378.55|9378.55|9378.55|9378.55|9378.55|9378.55|0
1655473610000|2022-06-17 13:46:50|9378.37|9378.37|9378.67|9378.67|9378.67|9378.67|9378.37|9378.37|0
1655473620000|2022-06-17 13:47:00|9378.9|9378.9|9377.58|9377.58|9378.9|9378.9|9377.58|9377.58|0
1655473630000|2022-06-17 13:47:10|9377.35|9377.35|9376.77|9376.77|9377.35|9377.35|9376.77|9376.77|0
1655473640000|2022-06-17 13:47:20|9375.9|9375.9|9376.1|9376.1|9376.1|9376.1|9375.9|9375.9|0
1655473650000|2022-06-17 13:47:30|9375.85|9375.85|9376.07|9376.07|9376.07|9376.07|9375.85|9375.85|0
1655473660000|2022-06-17 13:47:40|9375.88|9375.88|9374.33|9374.33|9375.88|9375.88|9374.1|9374.1|0
1655473670000|2022-06-17 13:47:50|9374.01|9374.01|9374.01|9374.01|9374.01|9374.01|9374.01|9374.01|0
1655473680000|2022-06-17 13:48:00|9373.79|9373.79|9372.91|9372.91|9373.79|9373.79|9372.91|9372.91|0
1655473690000|2022-06-17 13:48:10|9372.82|9372.82|9372.42|9372.42|9372.82|9372.82|9372.42|9372.42|0
1655473700000|2022-06-17 13:48:20|9372.75|9372.75|9373.29|9373.29|9373.29|9373.29|9372.75|9372.75|0
1655473710000|2022-06-17 13:48:30|9372.92|9372.92|9373.15|9373.15|9373.15|9373.15|9372.92|9372.92|0
1655473720000|2022-06-17 13:48:40|9372.28|9372.28|9372.4|9372.4|9372.4|9372.4|9371.75|9371.75|0
1655473730000|2022-06-17 13:48:50|9372.62|9372.62|9372.39|9372.39|9372.62|9372.62|9372.03|9372.03|0
1655473740000|2022-06-17 13:49:00|9372.61|9372.61|9373.27|9373.27|9373.48|9373.48|9372.61|9372.61|0
1655473750000|2022-06-17 13:49:10|9373.05|9373.05|9372.72|9372.72|9373.05|9373.05|9372.72|9372.72|0
1655473760000|2022-06-17 13:49:20|9372.49|9372.49|9370.71|9370.71|9372.49|9372.49|9370.5|9370.5|0
1655473770000|2022-06-17 13:49:30|9370.89|9370.89|9371.4|9371.4|9372|9372|9370.89|9370.89|0
1655473780000|2022-06-17 13:49:40|9371.28|9371.28|9371.28|9371.28|9371.28|9371.28|9371.28|9371.28|0
1655473790000|2022-06-17 13:49:50|9371.5|9371.5|9374.04|9374.04|9374.04|9374.04|9371.5|9371.5|0
1655473800000|2022-06-17 13:50:00|9372.8|9372.8|9375.63|9375.63|9375.96|9375.96|9372.23|9372.23|0
1655473810000|2022-06-17 13:50:10|9375.44|9375.44|9376.56|9376.56|9376.56|9376.56|9375.44|9375.44|0
1655473820000|2022-06-17 13:50:20|9376.79|9376.79|9377.62|9377.62|9377.72|9377.72|9376.79|9376.79|0
1655473830000|2022-06-17 13:50:30|9377.8|9377.8|9382.94|9382.94|9382.94|9382.94|9377.8|9377.8|0
1655473840000|2022-06-17 13:50:40|9382.51|9382.51|9382.01|9382.01|9382.51|9382.51|9381.68|9381.68|0
1655473850000|2022-06-17 13:50:50|9381.66|9381.66|9379.43|9379.43|9381.66|9381.66|9379.25|9379.25|0
1655473860000|2022-06-17 13:51:00|9379.76|9379.76|9380.66|9380.66|9380.66|9380.66|9379.76|9379.76|0
1655473870000|2022-06-17 13:51:10|9380.29|9380.29|9381.03|9381.03|9381.03|9381.03|9380.29|9380.29|0
1655473880000|2022-06-17 13:51:20|9380.8|9380.8|9383.05|9383.05|9383.33|9383.33|9380.8|9380.8|0
1655473890000|2022-06-17 13:51:30|9383.3|9383.3|9383.16|9383.16|9384.61|9384.61|9383.16|9383.16|0
1655473910000|2022-06-17 13:51:50|9382.83|9382.83|9382.51|9382.51|9383.16|9383.16|9382.51|9382.51|0
1655473920000|2022-06-17 13:52:00|9382.31|9382.31|9382.42|9382.42|9382.49|9382.49|9382.31|9382.31|0
1655473930000|2022-06-17 13:52:10|9383.29|9383.29|9383.73|9383.73|9383.73|9383.73|9383.29|9383.29|0
1655473940000|2022-06-17 13:52:20|9383.86|9383.86|9384.46|9384.46|9384.46|9384.46|9383.86|9383.86|0
1655473950000|2022-06-17 13:52:30|9384.69|9384.69|9384.04|9384.04|9384.69|9384.69|9384.04|9384.04|0
1655473960000|2022-06-17 13:52:40|9384.47|9384.47|9384.69|9384.69|9384.69|9384.69|9384.47|9384.47|0
1655473970000|2022-06-17 13:52:50|9385.13|9385.13|9387.38|9387.38|9387.38|9387.38|9385.13|9385.13|0
1655473980000|2022-06-17 13:53:00|9387.56|9387.56|9387.62|9387.62|9387.62|9387.62|9387.56|9387.56|0
1655473990000|2022-06-17 13:53:10|9388.01|9388.01|9388.75|9388.75|9388.75|9388.75|9388.01|9388.01|0
1655474000000|2022-06-17 13:53:20|9388.93|9388.93|9389.37|9389.37|9389.37|9389.37|9388.93|9388.93|0
1655474010000|2022-06-17 13:53:30|9389.62|9389.62|9389.62|9389.62|9389.62|9389.62|9389.62|9389.62|0
1655474020000|2022-06-17 13:53:40|9390.21|9390.21|9389.6|9389.6|9390.21|9390.21|9389.43|9389.43|0
1655474030000|2022-06-17 13:53:50|9389.83|9389.83|9390.84|9390.84|9391.93|9391.93|9389.83|9389.83|0
1655474040000|2022-06-17 13:54:00|9391.03|9391.03|9391.8|9391.8|9391.8|9391.8|9391.03|9391.03|0
1655474050000|2022-06-17 13:54:10|9392.46|9392.46|9392.06|9392.06|9392.46|9392.46|9392.06|9392.06|0
1655474060000|2022-06-17 13:54:20|9391.84|9391.84|9388.61|9388.61|9391.84|9391.84|9388.61|9388.61|0
1655474070000|2022-06-17 13:54:30|9388.18|9388.18|9388.51|9388.51|9388.83|9388.83|9388.18|9388.18|0
1655474080000|2022-06-17 13:54:40|9388.82|9388.82|9388.82|9388.82|9388.82|9388.82|9388.82|9388.82|0
1655474090000|2022-06-17 13:54:50|9389.25|9389.25|9390.03|9390.03|9390.03|9390.03|9389.25|9389.25|0
1655474110000|2022-06-17 13:55:10|9390.26|9390.26|9390.74|9390.74|9390.74|9390.74|9390.26|9390.26|0
1655474120000|2022-06-17 13:55:20|9391.17|9391.17|9391.4|9391.4|9391.4|9391.4|9391.17|9391.17|0
1655474130000|2022-06-17 13:55:30|9391.55|9391.55|9391.57|9391.57|9392.02|9392.02|9391.55|9391.55|0
1655474160000|2022-06-17 13:56:00|9391.89|9391.89|9392.73|9392.73|9392.73|9392.73|9391.89|9391.89|0
1655474170000|2022-06-17 13:56:10|9392.83|9392.83|9393.35|9393.35|9393.35|9393.35|9392.63|9392.63|0
1655474180000|2022-06-17 13:56:20|9393.8|9393.8|9393.43|9393.43|9393.8|9393.8|9393.43|9393.43|0
1655474190000|2022-06-17 13:56:30|9393.58|9393.58|9393.94|9393.94|9393.94|9393.94|9393.58|9393.58|0
1655474200000|2022-06-17 13:56:40|9393.82|9393.82|9393.82|9393.82|9393.82|9393.82|9393.82|9393.82|0
1655474210000|2022-06-17 13:56:50|9393.47|9393.47|9393.37|9393.37|9393.47|9393.47|9393.37|9393.37|0
1655474220000|2022-06-17 13:57:00|9393.83|9393.83|9391.62|9391.62|9394.13|9394.13|9391.62|9391.62|0
1655474230000|2022-06-17 13:57:10|9391.72|9391.72|9390.87|9390.87|9391.72|9391.72|9390.77|9390.77|0
1655474240000|2022-06-17 13:57:20|9390.09|9390.09|9389.94|9389.94|9390.22|9390.22|9389.87|9389.87|0
1655474260000|2022-06-17 13:57:40|9389.57|9389.57|9388.7|9388.7|9389.57|9389.57|9388.7|9388.7|0
1655474270000|2022-06-17 13:57:50|9388.86|9388.86|9388.86|9388.86|9388.86|9388.86|9388.86|9388.86|0
1655474280000|2022-06-17 13:58:00|9388.42|9388.42|9388.42|9388.42|9388.42|9388.42|9388.42|9388.42|0
1655474290000|2022-06-17 13:58:10|9388.32|9388.32|9387.38|9387.38|9388.32|9388.32|9387.38|9387.38|0
1655474300000|2022-06-17 13:58:20|9387.61|9387.61|9387.61|9387.61|9387.61|9387.61|9387.61|9387.61|0
1655474310000|2022-06-17 13:58:30|9387.97|9387.97|9387.97|9387.97|9387.97|9387.97|9387.97|9387.97|0
1655474320000|2022-06-17 13:58:40|9388.3|9388.3|9388.3|9388.3|9388.3|9388.3|9388.3|9388.3|0
1655474330000|2022-06-17 13:58:50|9387.52|9387.52|9387.85|9387.85|9387.85|9387.85|9387.52|9387.52|0
1655474340000|2022-06-17 13:59:00|9388.18|9388.18|9388.5|9388.5|9388.5|9388.5|9388.18|9388.18|0
1655474350000|2022-06-17 13:59:10|9388.66|9388.66|9388.66|9388.66|9388.66|9388.66|9388.66|9388.66|0
1655474370000|2022-06-17 13:59:30|9388.88|9388.88|9387.6|9387.6|9388.88|9388.88|9387.6|9387.6|0
1655474390000|2022-06-17 13:59:50|9387.78|9387.78|9388.18|9388.18|9388.18|9388.18|9387.78|9387.78|0
1655474400000|2022-06-17 14:00:00|9388.01|9388.01|9387.57|9387.57|9388.01|9388.01|9387.57|9387.57|0
1655474410000|2022-06-17 14:00:10|9387.22|9387.22|9387.04|9387.04|9387.22|9387.22|9387.04|9387.04|0
1655474420000|2022-06-17 14:00:20|9386.82|9386.82|9387.1|9387.1|9387.31|9387.31|9386.82|9386.82|0
1655474430000|2022-06-17 14:00:30|9387.33|9387.33|9387.38|9387.38|9387.56|9387.56|9387.33|9387.33|0
1655474440000|2022-06-17 14:00:40|9387.61|9387.61|9387.43|9387.43|9387.61|9387.61|9387.43|9387.43|0
1655474450000|2022-06-17 14:00:50|9386.81|9386.81|9386.6|9386.6|9386.81|9386.81|9386.6|9386.6|0
1655474460000|2022-06-17 14:01:00|9386.38|9386.38|9386.36|9386.36|9386.38|9386.38|9385.6|9385.6|0
1655474470000|2022-06-17 14:01:10|9386.57|9386.57|9387.25|9387.25|9387.25|9387.25|9386.57|9386.57|0
1655474480000|2022-06-17 14:01:20|9387.43|9387.43|9387.43|9387.43|9387.43|9387.43|9387.43|9387.43|0
1655474500000|2022-06-17 14:01:40|9387.21|9387.21|9387.67|9387.67|9387.67|9387.67|9387.21|9387.21|0
1655474510000|2022-06-17 14:01:50|9387.74|9387.74|9387.74|9387.74|9387.74|9387.74|9387.74|9387.74|0
1655474520000|2022-06-17 14:02:00|9387.89|9387.89|9388.02|9388.02|9388.03|9388.03|9387.87|9387.87|0
1655474530000|2022-06-17 14:02:10|9388.18|9388.18|9388.69|9388.69|9388.99|9388.99|9388.18|9388.18|0
1655474540000|2022-06-17 14:02:20|9388.47|9388.47|9387.35|9387.35|9388.47|9388.47|9387.35|9387.35|0
1655474550000|2022-06-17 14:02:30|9387.09|9387.09|9385.71|9385.71|9387.09|9387.09|9385.71|9385.71|0
1655474560000|2022-06-17 14:02:40|9385.93|9385.93|9385.93|9385.93|9385.93|9385.93|9385.93|9385.93|0
1655474570000|2022-06-17 14:02:50|9385.45|9385.45|9385.45|9385.45|9385.45|9385.45|9385.45|9385.45|0
1655474580000|2022-06-17 14:03:00|9385.23|9385.23|9382.27|9382.27|9385.23|9385.23|9382.27|9382.27|0
1655474590000|2022-06-17 14:03:10|9382.09|9382.09|9379.17|9379.17|9382.09|9382.09|9379.17|9379.17|0
1655474600000|2022-06-17 14:03:20|9379.35|9379.35|9379.07|9379.07|9379.35|9379.35|9378.43|9378.43|0
1655474610000|2022-06-17 14:03:30|9379.3|9379.3|9379.3|9379.3|9379.3|9379.3|9379.3|9379.3|0
1655474620000|2022-06-17 14:03:40|9379.38|9379.38|9381.71|9381.71|9381.71|9381.71|9379.38|9379.38|0
1655474630000|2022-06-17 14:03:50|9382.08|9382.08|9382.53|9382.53|9383.31|9383.31|9382.08|9382.08|0
1655474640000|2022-06-17 14:04:00|9382.66|9382.66|9383.47|9383.47|9383.47|9383.47|9382.48|9382.48|0
1655474650000|2022-06-17 14:04:10|9383.56|9383.56|9383.56|9383.56|9383.56|9383.56|9383.56|9383.56|0
1655474660000|2022-06-17 14:04:20|9383.78|9383.78|9384.23|9384.23|9384.23|9384.23|9383.78|9383.78|0
1655474670000|2022-06-17 14:04:30|9383.78|9383.78|9380.53|9380.53|9383.78|9383.78|9380.45|9380.45|0
1655474680000|2022-06-17 14:04:40|9380.3|9380.3|9380.53|9380.53|9380.76|9380.76|9380.3|9380.3|0
1655474690000|2022-06-17 14:04:50|9380.65|9380.65|9380.65|9380.65|9380.65|9380.65|9380.65|9380.65|0
1655474700000|2022-06-17 14:05:00|9380.5|9380.5|9383.8|9383.8|9383.94|9383.94|9380.5|9380.5|0
1655474720000|2022-06-17 14:05:20|9383.45|9383.45|9383.16|9383.16|9383.68|9383.68|9383.16|9383.16|0
1655474730000|2022-06-17 14:05:30|9383.39|9383.39|9384.59|9384.59|9384.81|9384.81|9383.39|9383.39|0
1655474740000|2022-06-17 14:05:40|9384.51|9384.51|9384.51|9384.51|9384.51|9384.51|9384.51|9384.51|0
1655474760000|2022-06-17 14:06:00|9384.68|9384.68|9384.68|9384.68|9384.68|9384.68|9384.68|9384.68|0
1655474770000|2022-06-17 14:06:10|9384.49|9384.49|9384.49|9384.49|9384.49|9384.49|9384.49|9384.49|0
1655474780000|2022-06-17 14:06:20|9384.7|9384.7|9385.35|9385.35|9385.35|9385.35|9384.7|9384.7|0
1655474790000|2022-06-17 14:06:30|9383.79|9383.79|9383.79|9383.79|9383.79|9383.79|9383.79|9383.79|0
1655474800000|2022-06-17 14:06:40|9383.53|9383.53|9383.14|9383.14|9383.53|9383.53|9383.14|9383.14|0
1655474810000|2022-06-17 14:06:50|9383.37|9383.37|9381.82|9381.82|9383.37|9383.37|9381.82|9381.82|0
1655474820000|2022-06-17 14:07:00|9381.99|9381.99|9383.07|9383.07|9383.07|9383.07|9381.99|9381.99|0
1655474830000|2022-06-17 14:07:10|9383.72|9383.72|9383.81|9383.81|9383.81|9383.81|9383.72|9383.72|0
1655474850000|2022-06-17 14:07:30|9383.37|9383.37|9382.94|9382.94|9383.37|9383.37|9382.94|9382.94|0
1655474860000|2022-06-17 14:07:40|9383.1|9383.1|9380.09|9380.09|9383.1|9383.1|9380.09|9380.09|0
1655474870000|2022-06-17 14:07:50|9379.84|9379.84|9379.1|9379.1|9379.84|9379.84|9379.1|9379.1|0
1655474880000|2022-06-17 14:08:00|9379.01|9379.01|9378.41|9378.41|9379.01|9379.01|9378.32|9378.32|0
1655474890000|2022-06-17 14:08:10|9376.85|9376.85|9375.56|9375.56|9376.85|9376.85|9375.34|9375.34|0
1655474900000|2022-06-17 14:08:20|9376.57|9376.57|9377.13|9377.13|9377.13|9377.13|9376.57|9376.57|0
1655474910000|2022-06-17 14:08:30|9377.59|9377.59|9377.59|9377.59|9377.59|9377.59|9377.59|9377.59|0
1655474920000|2022-06-17 14:08:40|9378.04|9378.04|9377.67|9377.67|9378.27|9378.27|9377.67|9377.67|0
1655474930000|2022-06-17 14:08:50|9377.89|9377.89|9377.39|9377.39|9377.89|9377.89|9377.39|9377.39|0
1655474940000|2022-06-17 14:09:00|9377.62|9377.62|9377.46|9377.46|9377.62|9377.62|9377.46|9377.46|0
1655474950000|2022-06-17 14:09:10|9377.23|9377.23|9376.31|9376.31|9377.23|9377.23|9375.67|9375.67|0
1655474960000|2022-06-17 14:09:20|9376.09|9376.09|9375.74|9375.74|9376.09|9376.09|9375.74|9375.74|0
1655474970000|2022-06-17 14:09:30|9375.3|9375.3|9375.1|9375.1|9376.08|9376.08|9375.1|9375.1|0
1655474980000|2022-06-17 14:09:40|9374.73|9374.73|9373.99|9373.99|9374.73|9374.73|9373.99|9373.99|0
1655474990000|2022-06-17 14:09:50|9373.86|9373.86|9373.86|9373.86|9373.86|9373.86|9373.86|9373.86|0
1655475000000|2022-06-17 14:10:00|9373.64|9373.64|9374.08|9374.08|9374.52|9374.52|9373.64|9373.64|0
1655475010000|2022-06-17 14:10:10|9374.03|9374.03|9373.67|9373.67|9374.03|9374.03|9373.42|9373.42|0
1655475020000|2022-06-17 14:10:20|9373.76|9373.76|9373.66|9373.66|9373.76|9373.76|9373.43|9373.43|0
1655475040000|2022-06-17 14:10:40|9374.11|9374.11|9374.11|9374.11|9374.11|9374.11|9374.11|9374.11|0
1655475050000|2022-06-17 14:10:50|9373.24|9373.24|9368.97|9368.97|9373.24|9373.24|9368.97|9368.97|0
1655475060000|2022-06-17 14:11:00|9368.79|9368.79|9368.07|9368.07|9368.79|9368.79|9367.85|9367.85|0
1655475070000|2022-06-17 14:11:10|9368.2|9368.2|9367.77|9367.77|9368.2|9368.2|9367.55|9367.55|0
1655475080000|2022-06-17 14:11:20|9367.87|9367.87|9368.4|9368.4|9368.73|9368.73|9367.87|9367.87|0
1655475090000|2022-06-17 14:11:30|9368.31|9368.31|9368.4|9368.4|9368.4|9368.4|9368.31|9368.31|0
1655475100000|2022-06-17 14:11:40|9368.15|9368.15|9368.15|9368.15|9368.15|9368.15|9368.15|9368.15|0
1655475110000|2022-06-17 14:11:50|9367.3|9367.3|9368.09|9368.09|9368.09|9368.09|9367.3|9367.3|0
1655475120000|2022-06-17 14:12:00|9367.9|9367.9|9368.2|9368.2|9368.36|9368.36|9367.9|9367.9|0
1655475130000|2022-06-17 14:12:10|9368.36|9368.36|9368.58|9368.58|9368.58|9368.58|9368.36|9368.36|0
1655475140000|2022-06-17 14:12:20|9368.75|9368.75|9370.11|9370.11|9370.11|9370.11|9368.75|9368.75|0
1655475170000|2022-06-17 14:12:50|9370.57|9370.57|9373.58|9373.58|9373.58|9373.58|9370.57|9370.57|0
1655475180000|2022-06-17 14:13:00|9374.37|9374.37|9374.37|9374.37|9374.37|9374.37|9374.37|9374.37|0
1655475190000|2022-06-17 14:13:10|9374.19|9374.19|9374.19|9374.19|9374.19|9374.19|9374.19|9374.19|0
1655475200000|2022-06-17 14:13:20|9374.01|9374.01|9374.01|9374.01|9374.01|9374.01|9374.01|9374.01|0
1655475210000|2022-06-17 14:13:30|9374.08|9374.08|9374.08|9374.08|9374.08|9374.08|9374.08|9374.08|0
1655475220000|2022-06-17 14:13:40|9373.83|9373.83|9373.83|9373.83|9373.83|9373.83|9373.83|9373.83|0
1655475240000|2022-06-17 14:14:00|9373.39|9373.39|9374.61|9374.61|9374.61|9374.61|9373.16|9373.16|0
1655475250000|2022-06-17 14:14:10|9374.4|9374.4|9374.4|9374.4|9374.4|9374.4|9374.4|9374.4|0
1655475260000|2022-06-17 14:14:20|9374.31|9374.31|9374.16|9374.16|9374.63|9374.63|9374.16|9374.16|0
1655475270000|2022-06-17 14:14:30|9374.39|9374.39|9374.61|9374.61|9374.61|9374.61|9374.39|9374.39|0
1655475280000|2022-06-17 14:14:40|9374.47|9374.47|9374.47|9374.47|9374.68|9374.68|9374.47|9374.47|0
1655475290000|2022-06-17 14:14:50|9374.69|9374.69|9375.47|9375.47|9375.47|9375.47|9374.69|9374.69|0
1655475300000|2022-06-17 14:15:00|9375.91|9375.91|9375.91|9375.91|9375.91|9375.91|9375.91|9375.91|0
1655475310000|2022-06-17 14:15:10|9376.09|9376.09|9376.32|9376.32|9376.44|9376.44|9376.09|9376.09|0
1655475320000|2022-06-17 14:15:20|9375.96|9375.96|9375.88|9375.88|9375.96|9375.96|9375.88|9375.88|0
1655475330000|2022-06-17 14:15:30|9374.65|9374.65|9374.76|9374.76|9374.76|9374.76|9374.49|9374.49|0
1655475340000|2022-06-17 14:15:40|9374.98|9374.98|9375.3|9375.3|9375.3|9375.3|9374.98|9374.98|0
1655475350000|2022-06-17 14:15:50|9374.87|9374.87|9375.22|9375.22|9375.27|9375.27|9374.36|9374.36|0
1655475360000|2022-06-17 14:16:00|9374.76|9374.76|9372.25|9372.25|9374.76|9374.76|9372.25|9372.25|0
1655475370000|2022-06-17 14:16:10|9372.46|9372.46|9371.07|9371.07|9372.46|9372.46|9370.91|9370.91|0
1655475380000|2022-06-17 14:16:20|9370.84|9370.84|9370.66|9370.66|9370.84|9370.84|9370.66|9370.66|0
1655475390000|2022-06-17 14:16:30|9370.29|9370.29|9366.89|9366.89|9370.29|9370.29|9366.89|9366.89|0
1655475400000|2022-06-17 14:16:40|9367.11|9367.11|9366.22|9366.22|9367.34|9367.34|9366.22|9366.22|0
1655475410000|2022-06-17 14:16:50|9366.14|9366.14|9365.3|9365.3|9366.14|9366.14|9365.3|9365.3|0
1655475420000|2022-06-17 14:17:00|9365.12|9365.12|9364.79|9364.79|9365.12|9365.12|9364.22|9364.22|0
1655475430000|2022-06-17 14:17:10|9364.42|9364.42|9364.53|9364.53|9364.75|9364.75|9364.42|9364.42|0
1655475440000|2022-06-17 14:17:20|9364.39|9364.39|9362.84|9362.84|9364.39|9364.39|9362.84|9362.84|0
1655475450000|2022-06-17 14:17:30|9362.47|9362.47|9362.47|9362.47|9362.47|9362.47|9362.47|9362.47|0
1655475460000|2022-06-17 14:17:40|9362.31|9362.31|9362.23|9362.23|9362.31|9362.31|9361.56|9361.56|0
1655475470000|2022-06-17 14:17:50|9362.35|9362.35|9363.31|9363.31|9363.4|9363.4|9362.35|9362.35|0
1655475480000|2022-06-17 14:18:00|9363.76|9363.76|9363.89|9363.89|9363.89|9363.89|9363.76|9363.76|0
1655475490000|2022-06-17 14:18:10|9363.67|9363.67|9363.54|9363.54|9363.67|9363.67|9363.22|9363.22|0
1655475500000|2022-06-17 14:18:20|9364.32|9364.32|9364.32|9364.32|9364.32|9364.32|9364.32|9364.32|0
1655475510000|2022-06-17 14:18:30|9364.75|9364.75|9365.45|9365.45|9365.45|9365.45|9364.75|9364.75|0
1655475530000|2022-06-17 14:18:50|9365.68|9365.68|9365.9|9365.9|9365.9|9365.9|9365.68|9365.68|0
1655475540000|2022-06-17 14:19:00|9366|9366|9364.01|9364.01|9366|9366|9364.01|9364.01|0
1655475550000|2022-06-17 14:19:10|9363.41|9363.41|9362.39|9362.39|9363.41|9363.41|9362.39|9362.39|0
1655475560000|2022-06-17 14:19:20|9363.03|9363.03|9362.59|9362.59|9363.03|9363.03|9362.59|9362.59|0
1655475570000|2022-06-17 14:19:30|9362.37|9362.37|9362.37|9362.37|9362.37|9362.37|9362.37|9362.37|0
1655475580000|2022-06-17 14:19:40|9361.68|9361.68|9361.28|9361.28|9361.68|9361.68|9361.28|9361.28|0
1655475590000|2022-06-17 14:19:50|9360.9|9360.9|9358.17|9358.17|9360.9|9360.9|9358.17|9358.17|0
1655475600000|2022-06-17 14:20:00|9357.73|9357.73|9355.54|9355.54|9357.73|9357.73|9355.54|9355.54|0
1655475610000|2022-06-17 14:20:10|9355.35|9355.35|9356.17|9356.17|9356.17|9356.17|9354.94|9354.94|0
1655475620000|2022-06-17 14:20:20|9356.35|9356.35|9355.75|9355.75|9356.35|9356.35|9355.75|9355.75|0
1655475630000|2022-06-17 14:20:30|9355.55|9355.55|9350.54|9350.54|9355.55|9355.55|9350.32|9350.32|0
1655475640000|2022-06-17 14:20:40|9350.98|9350.98|9347|9347|9350.98|9350.98|9347|9347|0
1655475650000|2022-06-17 14:20:50|9346.74|9346.74|9346.5|9346.5|9346.74|9346.74|9345.9|9345.9|0
1655475660000|2022-06-17 14:21:00|9346.1|9346.1|9345.91|9345.91|9346.1|9346.1|9345.13|9345.13|0
1655475670000|2022-06-17 14:21:10|9345.54|9345.54|9345.54|9345.54|9345.54|9345.54|9345.54|9345.54|0
1655475680000|2022-06-17 14:21:20|9345.11|9345.11|9342.86|9342.86|9345.11|9345.11|9342.86|9342.86|0
1655475690000|2022-06-17 14:21:30|9342.73|9342.73|9342.07|9342.07|9342.73|9342.73|9342.07|9342.07|0
1655475700000|2022-06-17 14:21:40|9341.71|9341.71|9340.2|9340.2|9341.71|9341.71|9339.49|9339.49|0
1655475710000|2022-06-17 14:21:50|9339.78|9339.78|9339.78|9339.78|9339.78|9339.78|9339.78|9339.78|0
1655475720000|2022-06-17 14:22:00|9339.6|9339.6|9339.11|9339.11|9339.6|9339.6|9339.11|9339.11|0
1655475730000|2022-06-17 14:22:10|9338.88|9338.88|9338.2|9338.2|9338.88|9338.88|9338.2|9338.2|0
1655475740000|2022-06-17 14:22:20|9337.98|9337.98|9335.87|9335.87|9337.98|9337.98|9335.87|9335.87|0
1655475750000|2022-06-17 14:22:30|9335.65|9335.65|9336.35|9336.35|9336.35|9336.35|9335.57|9335.57|0
1655475760000|2022-06-17 14:22:40|9336.7|9336.7|9336.17|9336.17|9336.85|9336.85|9336.17|9336.17|0
1655475770000|2022-06-17 14:22:50|9336.71|9336.71|9336.03|9336.03|9336.71|9336.71|9336.03|9336.03|0
1655475780000|2022-06-17 14:23:00|9335.88|9335.88|9336.52|9336.52|9336.52|9336.52|9335.51|9335.51|0
1655475790000|2022-06-17 14:23:10|9336.32|9336.32|9336.77|9336.77|9336.77|9336.77|9336.32|9336.32|0
1655475800000|2022-06-17 14:23:20|9336.69|9336.69|9338.37|9338.37|9338.37|9338.37|9336.69|9336.69|0
1655475810000|2022-06-17 14:23:30|9339.02|9339.02|9341.6|9341.6|9342.78|9342.78|9338.93|9338.93|0
1655475820000|2022-06-17 14:23:40|9341.42|9341.42|9340.88|9340.88|9341.42|9341.42|9340.88|9340.88|0
1655475840000|2022-06-17 14:24:00|9340.96|9340.96|9341.29|9341.29|9341.29|9341.29|9340.96|9340.96|0
1655475860000|2022-06-17 14:24:20|9341.07|9341.07|9340.67|9340.67|9341.07|9341.07|9339.75|9339.75|0
1655475890000|2022-06-17 14:24:50|9339.89|9339.89|9339.89|9339.89|9339.89|9339.89|9339.89|9339.89|0
1655475900000|2022-06-17 14:25:00|9339.67|9339.67|9339.81|9339.81|9339.81|9339.81|9338.8|9338.8|0
1655475910000|2022-06-17 14:25:10|9340.12|9340.12|9340.12|9340.12|9340.12|9340.12|9340.12|9340.12|0
1655475920000|2022-06-17 14:25:20|9339.95|9339.95|9339.42|9339.42|9340.48|9340.48|9339.42|9339.42|0
1655475930000|2022-06-17 14:25:30|9339.49|9339.49|9340.33|9340.33|9340.33|9340.33|9339.49|9339.49|0
1655475940000|2022-06-17 14:25:40|9340.5|9340.5|9341.86|9341.86|9341.86|9341.86|9340.5|9340.5|0
1655475950000|2022-06-17 14:25:50|9341.51|9341.51|9341.84|9341.84|9341.93|9341.93|9341.51|9341.51|0
1655475960000|2022-06-17 14:26:00|9342.62|9342.62|9345.03|9345.03|9345.19|9345.19|9342.62|9342.62|0
1655475970000|2022-06-17 14:26:10|9344.86|9344.86|9345.4|9345.4|9345.4|9345.4|9344.86|9344.86|0
1655475980000|2022-06-17 14:26:20|9345.6|9345.6|9345.6|9345.6|9345.6|9345.6|9345.6|9345.6|0
1655475990000|2022-06-17 14:26:30|9345.66|9345.66|9345.54|9345.54|9345.94|9345.94|9345.54|9345.54|0
1655476000000|2022-06-17 14:26:40|9345.75|9345.75|9346.53|9346.53|9346.53|9346.53|9345.75|9345.75|0
1655476010000|2022-06-17 14:26:50|9346.41|9346.41|9343.8|9343.8|9346.59|9346.59|9343.8|9343.8|0
1655476020000|2022-06-17 14:27:00|9343.62|9343.62|9343.79|9343.79|9343.88|9343.88|9343.08|9343.08|0
1655476030000|2022-06-17 14:27:10|9344.02|9344.02|9344.19|9344.19|9344.19|9344.19|9344.02|9344.02|0
1655476050000|2022-06-17 14:27:30|9343.95|9343.95|9343.95|9343.95|9343.95|9343.95|9343.95|9343.95|0
1655476060000|2022-06-17 14:27:40|9344.14|9344.14|9342.62|9342.62|9344.14|9344.14|9342.62|9342.62|0
1655476080000|2022-06-17 14:28:00|9342.16|9342.16|9340.1|9340.1|9342.16|9342.16|9340.1|9340.1|0
1655476090000|2022-06-17 14:28:10|9339.88|9339.88|9339.09|9339.09|9339.95|9339.95|9339.09|9339.09|0
1655476100000|2022-06-17 14:28:20|9339.02|9339.02|9339.02|9339.02|9339.02|9339.02|9339.02|9339.02|0
1655476110000|2022-06-17 14:28:30|9338.56|9338.56|9338.73|9338.73|9338.73|9338.73|9338.51|9338.51|0
1655476120000|2022-06-17 14:28:40|9338.82|9338.82|9338.5|9338.5|9338.82|9338.82|9338.5|9338.5|0
1655476130000|2022-06-17 14:28:50|9338.27|9338.27|9338.43|9338.43|9338.81|9338.81|9338.27|9338.27|0
1655476140000|2022-06-17 14:29:00|9338.58|9338.58|9338.63|9338.63|9338.63|9338.63|9338.58|9338.58|0
1655476150000|2022-06-17 14:29:10|9338.85|9338.85|9339.32|9339.32|9339.65|9339.65|9338.85|9338.85|0
1655476160000|2022-06-17 14:29:20|9339.2|9339.2|9339.2|9339.2|9339.2|9339.2|9339.2|9339.2|0
1655476170000|2022-06-17 14:29:30|9338.67|9338.67|9338.67|9338.67|9338.67|9338.67|9338.67|9338.67|0
1655476180000|2022-06-17 14:29:40|9338.21|9338.21|9338.01|9338.01|9338.31|9338.31|9338.01|9338.01|0
1655476190000|2022-06-17 14:29:50|9338.19|9338.19|9339.48|9339.48|9339.61|9339.61|9338.19|9338.19|0
1655476200000|2022-06-17 14:30:00|9339.13|9339.13|9339.6|9339.6|9339.78|9339.78|9338.87|9338.87|0
1655476210000|2022-06-17 14:30:10|9339.51|9339.51|9343.23|9343.23|9343.23|9343.23|9337.23|9337.23|0
1655476220000|2022-06-17 14:30:20|9343.38|9343.38|9343.84|9343.84|9343.84|9343.84|9343.38|9343.38|0
1655476230000|2022-06-17 14:30:30|9344.02|9344.02|9343.49|9343.49|9344.19|9344.19|9343.4|9343.4|0
1655476240000|2022-06-17 14:30:40|9343.17|9343.17|9342.92|9342.92|9343.17|9343.17|9342.71|9342.71|0
1655476250000|2022-06-17 14:30:50|9342.49|9342.49|9342.49|9342.49|9342.49|9342.49|9342.49|9342.49|0
1655476260000|2022-06-17 14:31:00|9340.8|9340.8|9340.35|9340.35|9340.8|9340.8|9340.35|9340.35|0
1655476270000|2022-06-17 14:31:10|9340.19|9340.19|9339.5|9339.5|9340.28|9340.28|9339.5|9339.5|0
1655476280000|2022-06-17 14:31:20|9338.97|9338.97|9338.75|9338.75|9338.97|9338.97|9338.75|9338.75|0
1655476290000|2022-06-17 14:31:30|9339.53|9339.53|9339.52|9339.52|9339.75|9339.75|9339.52|9339.52|0
1655476300000|2022-06-17 14:31:40|9339.62|9339.62|9339.59|9339.59|9339.71|9339.71|9339.59|9339.59|0
1655476310000|2022-06-17 14:31:50|9340.27|9340.27|9339.71|9339.71|9340.27|9340.27|9339.71|9339.71|0
1655476320000|2022-06-17 14:32:00|9338.82|9338.82|9338.99|9338.99|9339.35|9339.35|9338.82|9338.82|0
1655476330000|2022-06-17 14:32:10|9338.21|9338.21|9338.21|9338.21|9338.21|9338.21|9338.21|9338.21|0
1655476340000|2022-06-17 14:32:20|9338.57|9338.57|9338.14|9338.14|9338.57|9338.57|9338.14|9338.14|0
1655476350000|2022-06-17 14:32:30|9338.37|9338.37|9337.81|9337.81|9338.37|9338.37|9337.81|9337.81|0
1655476360000|2022-06-17 14:32:40|9337.74|9337.74|9336.66|9336.66|9337.74|9337.74|9336.66|9336.66|0
1655476370000|2022-06-17 14:32:50|9337.1|9337.1|9337.1|9337.1|9337.1|9337.1|9337.1|9337.1|0
1655476380000|2022-06-17 14:33:00|9336.94|9336.94|9335.6|9335.6|9336.94|9336.94|9335.6|9335.6|0
1655476390000|2022-06-17 14:33:10|9335.35|9335.35|9335.13|9335.13|9335.35|9335.35|9335.13|9335.13|0
1655476400000|2022-06-17 14:33:20|9334.9|9334.9|9334.9|9334.9|9335.2|9335.2|9334.74|9334.74|0
1655476410000|2022-06-17 14:33:30|9333.97|9333.97|9333.97|9333.97|9333.97|9333.97|9333.97|9333.97|0
1655476420000|2022-06-17 14:33:40|9333.72|9333.72|9331.57|9331.57|9333.72|9333.72|9331.57|9331.57|0
1655476430000|2022-06-17 14:33:50|9331.76|9331.76|9331.76|9331.76|9331.76|9331.76|9331.76|9331.76|0
1655476440000|2022-06-17 14:34:00|9331.92|9331.92|9331.5|9331.5|9331.92|9331.92|9331.5|9331.5|0
1655476450000|2022-06-17 14:34:10|9330.49|9330.49|9329.93|9329.93|9330.49|9330.49|9329.93|9329.93|0
1655476460000|2022-06-17 14:34:20|9330.26|9330.26|9326.11|9326.11|9330.26|9330.26|9325.88|9325.88|0
1655476470000|2022-06-17 14:34:30|9325.89|9325.89|9325.06|9325.06|9325.89|9325.89|9325.06|9325.06|0
1655476480000|2022-06-17 14:34:40|9325.28|9325.28|9324.95|9324.95|9325.28|9325.28|9324.41|9324.41|0
1655476490000|2022-06-17 14:34:50|9325.28|9325.28|9325.28|9325.28|9325.28|9325.28|9325.28|9325.28|0
1655476500000|2022-06-17 14:35:00|9325.04|9325.04|9323.34|9323.34|9325.04|9325.04|9323.34|9323.34|0
1655476510000|2022-06-17 14:35:10|9323.71|9323.71|9323.48|9323.48|9323.71|9323.71|9323.48|9323.48|0
1655476520000|2022-06-17 14:35:20|9323.53|9323.53|9320.71|9320.71|9323.86|9323.86|9320.25|9320.25|0
1655476530000|2022-06-17 14:35:30|9320.49|9320.49|9319.87|9319.87|9320.49|9320.49|9318.31|9318.31|0
1655476540000|2022-06-17 14:35:40|9319.51|9319.51|9318.78|9318.78|9319.51|9319.51|9318.78|9318.78|0
1655476550000|2022-06-17 14:35:50|9318.85|9318.85|9316.08|9316.08|9318.85|9318.85|9315.75|9315.75|0
1655476560000|2022-06-17 14:36:00|9315.62|9315.62|9312.3|9312.3|9315.62|9315.62|9312.3|9312.3|0
1655476570000|2022-06-17 14:36:10|9312.21|9312.21|9310.77|9310.77|9312.21|9312.21|9310.77|9310.77|0
1655476580000|2022-06-17 14:36:20|9311.14|9311.14|9311.34|9311.34|9311.34|9311.34|9310.88|9310.88|0
1655476590000|2022-06-17 14:36:30|9310.88|9310.88|9310.89|9310.89|9310.89|9310.89|9310.67|9310.67|0
1655476600000|2022-06-17 14:36:40|9310.7|9310.7|9310.97|9310.97|9311.14|9311.14|9310.7|9310.7|0
1655476610000|2022-06-17 14:36:50|9310.88|9310.88|9311.12|9311.12|9311.12|9311.12|9310.88|9310.88|0
1655476620000|2022-06-17 14:37:00|9311.19|9311.19|9312.29|9312.29|9312.29|9312.29|9311.19|9311.19|0
1655476630000|2022-06-17 14:37:10|9313.51|9313.51|9316.34|9316.34|9316.34|9316.34|9313.51|9313.51|0
1655476640000|2022-06-17 14:37:20|9316.55|9316.55|9317.7|9317.7|9317.7|9317.7|9316.55|9316.55|0
1655476650000|2022-06-17 14:37:30|9317.52|9317.52|9317.66|9317.66|9317.66|9317.66|9317.52|9317.52|0
1655476660000|2022-06-17 14:37:40|9318.09|9318.09|9317.89|9317.89|9318.09|9318.09|9317.89|9317.89|0
1655476670000|2022-06-17 14:37:50|9318.06|9318.06|9319.65|9319.65|9319.72|9319.72|9318.06|9318.06|0
1655476680000|2022-06-17 14:38:00|9320.22|9320.22|9320.52|9320.52|9320.52|9320.52|9320.22|9320.22|0
1655476690000|2022-06-17 14:38:10|9320.88|9320.88|9321.41|9321.41|9321.41|9321.41|9320.88|9320.88|0
1655476700000|2022-06-17 14:38:20|9321.53|9321.53|9322.96|9322.96|9322.96|9322.96|9321.53|9321.53|0
1655476710000|2022-06-17 14:38:30|9323.08|9323.08|9324.62|9324.62|9325.31|9325.31|9322.76|9322.76|0
1655476720000|2022-06-17 14:38:40|9324.72|9324.72|9325.07|9325.07|9325.07|9325.07|9324.72|9324.72|0
1655476730000|2022-06-17 14:38:50|9324.9|9324.9|9324.67|9324.67|9324.9|9324.9|9324.67|9324.67|0
1655476740000|2022-06-17 14:39:00|9324.49|9324.49|9324.4|9324.4|9324.49|9324.49|9324.4|9324.4|0
1655476760000|2022-06-17 14:39:20|9324.83|9324.83|9325.18|9325.18|9325.18|9325.18|9324.53|9324.53|0
1655476770000|2022-06-17 14:39:30|9325.96|9325.96|9325.96|9325.96|9325.96|9325.96|9325.96|9325.96|0
1655476780000|2022-06-17 14:39:40|9326.75|9326.75|9326.75|9326.75|9326.75|9326.75|9326.75|9326.75|0
1655476790000|2022-06-17 14:39:50|9326.38|9326.38|9326.38|9326.38|9326.38|9326.38|9326.38|9326.38|0
1655476800000|2022-06-17 14:40:00|9326.26|9326.26|9325.3|9325.3|9326.26|9326.26|9325.3|9325.3|0
1655476810000|2022-06-17 14:40:10|9325.17|9325.17|9325.17|9325.17|9325.17|9325.17|9325.17|9325.17|0
1655476820000|2022-06-17 14:40:20|9325.63|9325.63|9324.46|9324.46|9325.63|9325.63|9324.46|9324.46|0
1655476830000|2022-06-17 14:40:30|9324.13|9324.13|9324.46|9324.46|9324.46|9324.46|9324.13|9324.13|0
1655476840000|2022-06-17 14:40:40|9324.59|9324.59|9323.74|9323.74|9324.59|9324.59|9323.74|9323.74|0
1655476850000|2022-06-17 14:40:50|9323.51|9323.51|9323.4|9323.4|9323.51|9323.51|9323.28|9323.28|0
1655476860000|2022-06-17 14:41:00|9323.19|9323.19|9321.35|9321.35|9323.19|9323.19|9321.35|9321.35|0
1655476870000|2022-06-17 14:41:10|9320.82|9320.82|9320.73|9320.73|9320.85|9320.85|9320.62|9320.62|0
1655476880000|2022-06-17 14:41:20|9320.4|9320.4|9320.48|9320.48|9320.63|9320.63|9320.31|9320.31|0
1655476890000|2022-06-17 14:41:30|9320.39|9320.39|9320.24|9320.24|9320.39|9320.39|9320.24|9320.24|0
1655476900000|2022-06-17 14:41:40|9320.17|9320.17|9320.01|9320.01|9320.17|9320.17|9320.01|9320.01|0
1655476920000|2022-06-17 14:42:00|9319.93|9319.93|9320.29|9320.29|9320.29|9320.29|9319.84|9319.84|0
1655476930000|2022-06-17 14:42:10|9320.07|9320.07|9320.07|9320.07|9320.07|9320.07|9320.07|9320.07|0
1655476940000|2022-06-17 14:42:20|9319.65|9319.65|9319.87|9319.87|9319.87|9319.87|9319.65|9319.65|0
1655476950000|2022-06-17 14:42:30|9319.09|9319.09|9319.09|9319.09|9319.09|9319.09|9319.09|9319.09|0
1655476960000|2022-06-17 14:42:40|9319.47|9319.47|9322.17|9322.17|9322.17|9322.17|9319.47|9319.47|0
1655476970000|2022-06-17 14:42:50|9322.5|9322.5|9323.14|9323.14|9323.14|9323.14|9322.5|9322.5|0
1655476990000|2022-06-17 14:43:10|9323.38|9323.38|9326.32|9326.32|9326.32|9326.32|9323.38|9323.38|0
1655477000000|2022-06-17 14:43:20|9326.42|9326.42|9326.52|9326.52|9326.65|9326.65|9326.05|9326.05|0
1655477010000|2022-06-17 14:43:30|9326.7|9326.7|9327.53|9327.53|9327.53|9327.53|9326.7|9326.7|0
1655477020000|2022-06-17 14:43:40|9327.71|9327.71|9327.18|9327.18|9327.71|9327.71|9327.18|9327.18|0
1655477030000|2022-06-17 14:43:50|9327.4|9327.4|9327.4|9327.4|9327.4|9327.4|9327.4|9327.4|0
1655477040000|2022-06-17 14:44:00|9327.64|9327.64|9327.83|9327.83|9327.83|9327.83|9327.64|9327.64|0
1655477050000|2022-06-17 14:44:10|9328.05|9328.05|9328.91|9328.91|9329.12|9329.12|9327.43|9327.43|0
1655477060000|2022-06-17 14:44:20|9329|9329|9329.19|9329.19|9329.19|9329.19|9329|9329|0
1655477070000|2022-06-17 14:44:30|9329.65|9329.65|9329.46|9329.46|9329.65|9329.65|9329.46|9329.46|0
1655477080000|2022-06-17 14:44:40|9329.23|9329.23|9329.14|9329.14|9329.23|9329.23|9329.14|9329.14|0
1655477090000|2022-06-17 14:44:50|9329.57|9329.57|9331.68|9331.68|9331.68|9331.68|9329.57|9329.57|0
1655477100000|2022-06-17 14:45:00|9330.9|9330.9|9330.29|9330.29|9331.12|9331.12|9330.22|9330.22|0
1655477110000|2022-06-17 14:45:10|9330.52|9330.52|9330.32|9330.32|9330.74|9330.74|9330.1|9330.1|0
1655477120000|2022-06-17 14:45:20|9330.25|9330.25|9330.71|9330.71|9330.71|9330.71|9330.25|9330.25|0
1655477130000|2022-06-17 14:45:30|9330.48|9330.48|9325.99|9325.99|9330.48|9330.48|9325.84|9325.84|0
1655477140000|2022-06-17 14:45:40|9325.57|9325.57|9325.57|9325.57|9325.57|9325.57|9325.34|9325.34|0
1655477160000|2022-06-17 14:46:00|9325.32|9325.32|9325.75|9325.75|9325.75|9325.75|9324.89|9324.89|0
1655477170000|2022-06-17 14:46:10|9325.42|9325.42|9325.84|9325.84|9325.84|9325.84|9325.42|9325.42|0
1655477180000|2022-06-17 14:46:20|9325.69|9325.69|9326.12|9326.12|9326.12|9326.12|9325.69|9325.69|0
1655477190000|2022-06-17 14:46:30|9325.66|9325.66|9325.89|9325.89|9325.89|9325.89|9325.66|9325.66|0
1655477200000|2022-06-17 14:46:40|9325.67|9325.67|9325.67|9325.67|9325.67|9325.67|9325.67|9325.67|0
1655477210000|2022-06-17 14:46:50|9325.49|9325.49|9325.49|9325.49|9325.49|9325.49|9325.49|9325.49|0
1655477220000|2022-06-17 14:47:00|9325.26|9325.26|9320.34|9320.34|9325.26|9325.26|9320.34|9320.34|0
1655477230000|2022-06-17 14:47:10|9320.21|9320.21|9322.12|9322.12|9322.42|9322.42|9320.21|9320.21|0
1655477240000|2022-06-17 14:47:20|9322.55|9322.55|9322.55|9322.55|9322.55|9322.55|9322.55|9322.55|0
1655477250000|2022-06-17 14:47:30|9322.37|9322.37|9322.65|9322.65|9322.65|9322.65|9322.37|9322.37|0
1655477270000|2022-06-17 14:47:50|9322.22|9322.22|9321.69|9321.69|9322.22|9322.22|9321.69|9321.69|0
1655477280000|2022-06-17 14:48:00|9321.24|9321.24|9321.4|9321.4|9322.18|9322.18|9321.24|9321.24|0
1655477290000|2022-06-17 14:48:10|9322.18|9322.18|9322.81|9322.81|9322.96|9322.96|9322.18|9322.18|0
1655477300000|2022-06-17 14:48:20|9322.62|9322.62|9319.64|9319.64|9322.62|9322.62|9319.64|9319.64|0
1655477310000|2022-06-17 14:48:30|9319.2|9319.2|9319.2|9319.2|9319.2|9319.2|9318.42|9318.42|0
1655477320000|2022-06-17 14:48:40|9319.41|9319.41|9319.84|9319.84|9319.84|9319.84|9319.41|9319.41|0
1655477330000|2022-06-17 14:48:50|9320.62|9320.62|9319.94|9319.94|9321.06|9321.06|9319.94|9319.94|0
1655477340000|2022-06-17 14:49:00|9319.68|9319.68|9317.17|9317.17|9319.68|9319.68|9316.42|9316.42|0
1655477350000|2022-06-17 14:49:10|9317.37|9317.37|9317.7|9317.7|9317.7|9317.7|9317.37|9317.37|0
1655477360000|2022-06-17 14:49:20|9317.93|9317.93|9318.25|9318.25|9318.69|9318.69|9317.93|9317.93|0
1655477370000|2022-06-17 14:49:30|9318.09|9318.09|9319.79|9319.79|9319.79|9319.79|9317.88|9317.88|0
1655477380000|2022-06-17 14:49:40|9320.23|9320.23|9322.01|9322.01|9322.01|9322.01|9320.2|9320.2|0
1655477390000|2022-06-17 14:49:50|9322.18|9322.18|9321.96|9321.96|9322.18|9322.18|9321.96|9321.96|0
1655477400000|2022-06-17 14:50:00|9321.77|9321.77|9321.92|9321.92|9321.92|9321.92|9321.77|9321.77|0
1655477410000|2022-06-17 14:50:10|9320.35|9320.35|9319.9|9319.9|9320.35|9320.35|9319.9|9319.9|0
1655477420000|2022-06-17 14:50:20|9320.13|9320.13|9320.66|9320.66|9320.66|9320.66|9320.13|9320.13|0
1655477430000|2022-06-17 14:50:30|9320.87|9320.87|9322.79|9322.79|9322.88|9322.88|9320.87|9320.87|0
1655477440000|2022-06-17 14:50:40|9322.46|9322.46|9322.11|9322.11|9322.46|9322.46|9322.11|9322.11|0
1655477450000|2022-06-17 14:50:50|9321.71|9321.71|9324.73|9324.73|9324.73|9324.73|9321.71|9321.71|0
1655477460000|2022-06-17 14:51:00|9324.93|9324.93|9324.22|9324.22|9325.17|9325.17|9324.22|9324.22|0
1655477470000|2022-06-17 14:51:10|9324.65|9324.65|9324.44|9324.44|9324.65|9324.65|9324.44|9324.44|0
1655477480000|2022-06-17 14:51:20|9324.77|9324.77|9324.96|9324.96|9324.96|9324.96|9324.44|9324.44|0
1655477490000|2022-06-17 14:51:30|9324.89|9324.89|9325.11|9325.11|9325.32|9325.32|9324.89|9324.89|0
1655477500000|2022-06-17 14:51:40|9325.02|9325.02|9324.15|9324.15|9325.02|9325.02|9324.15|9324.15|0
1655477510000|2022-06-17 14:51:50|9323.71|9323.71|9323.9|9323.9|9323.9|9323.9|9323.71|9323.71|0
1655477520000|2022-06-17 14:52:00|9323.71|9323.71|9323.54|9323.54|9323.71|9323.71|9323.54|9323.54|0
1655477530000|2022-06-17 14:52:10|9323.89|9323.89|9323.89|9323.89|9323.89|9323.89|9323.89|9323.89|0
1655477540000|2022-06-17 14:52:20|9323.63|9323.63|9323.93|9323.93|9323.93|9323.93|9323.63|9323.63|0
1655477550000|2022-06-17 14:52:30|9323.71|9323.71|9323.87|9323.87|9324.31|9324.31|9323.66|9323.66|0
1655477560000|2022-06-17 14:52:40|9323.64|9323.64|9323.85|9323.85|9323.85|9323.85|9323.41|9323.41|0
1655477570000|2022-06-17 14:52:50|9324.07|9324.07|9324.07|9324.07|9324.07|9324.07|9324.07|9324.07|0
1655477580000|2022-06-17 14:53:00|9323.85|9323.85|9322.46|9322.46|9324.02|9324.02|9322.46|9322.46|0
1655477590000|2022-06-17 14:53:10|9321.68|9321.68|9320.75|9320.75|9321.68|9321.68|9320.75|9320.75|0
1655477600000|2022-06-17 14:53:20|9320.63|9320.63|9320.82|9320.82|9320.82|9320.82|9320.46|9320.46|0
1655477610000|2022-06-17 14:53:30|9320.9|9320.9|9320.9|9320.9|9320.9|9320.9|9320.9|9320.9|0
1655477630000|2022-06-17 14:53:50|9320.82|9320.82|9320.73|9320.73|9320.82|9320.82|9320.73|9320.73|0
1655477640000|2022-06-17 14:54:00|9320.96|9320.96|9321.54|9321.54|9321.54|9321.54|9320.96|9320.96|0
1655477660000|2022-06-17 14:54:20|9321.87|9321.87|9321.71|9321.71|9321.87|9321.87|9321.71|9321.71|0
1655477680000|2022-06-17 14:54:40|9321.49|9321.49|9321.49|9321.49|9321.49|9321.49|9321.49|9321.49|0
1655477690000|2022-06-17 14:54:50|9321.32|9321.32|9321.53|9321.53|9321.53|9321.53|9321.32|9321.32|0
1655477700000|2022-06-17 14:55:00|9321.69|9321.69|9327.82|9327.82|9327.82|9327.82|9321.69|9321.69|0
1655477710000|2022-06-17 14:55:10|9327.04|9327.04|9326.68|9326.68|9327.04|9327.04|9326.58|9326.58|0
1655477720000|2022-06-17 14:55:20|9326.77|9326.77|9327.27|9327.27|9327.27|9327.27|9326.77|9326.77|0
1655477730000|2022-06-17 14:55:30|9327.36|9327.36|9327.36|9327.36|9327.36|9327.36|9327.36|9327.36|0
1655477740000|2022-06-17 14:55:40|9327.55|9327.55|9327.39|9327.39|9327.55|9327.55|9327.39|9327.39|0
1655477750000|2022-06-17 14:55:50|9327.21|9327.21|9326.72|9326.72|9327.21|9327.21|9326.72|9326.72|0
1655477760000|2022-06-17 14:56:00|9326.52|9326.52|9326.58|9326.58|9326.58|9326.58|9325.15|9325.15|0
1655477770000|2022-06-17 14:56:10|9325.8|9325.8|9325.8|9325.8|9325.8|9325.8|9325.8|9325.8|0
1655477780000|2022-06-17 14:56:20|9325.02|9325.02|9324.98|9324.98|9325.27|9325.27|9324.98|9324.98|0
1655477790000|2022-06-17 14:56:30|9325.76|9325.76|9325.99|9325.99|9325.99|9325.99|9324.98|9324.98|0
1655477800000|2022-06-17 14:56:40|9325.9|9325.9|9326.54|9326.54|9326.54|9326.54|9325.8|9325.8|0
1655477820000|2022-06-17 14:57:00|9326.14|9326.14|9326.14|9326.14|9326.14|9326.14|9326.14|9326.14|0
1655477830000|2022-06-17 14:57:10|9326.34|9326.34|9326.31|9326.31|9326.52|9326.52|9326.31|9326.31|0
1655477840000|2022-06-17 14:57:20|9326.08|9326.08|9325.95|9325.95|9326.08|9326.08|9325.95|9325.95|0
1655477850000|2022-06-17 14:57:30|9325.52|9325.52|9325.52|9325.52|9325.52|9325.52|9325.11|9325.11|0
1655477870000|2022-06-17 14:57:50|9325.3|9325.3|9325.3|9325.3|9325.3|9325.3|9325.3|9325.3|0
1655477880000|2022-06-17 14:58:00|9325.13|9325.13|9323.95|9323.95|9325.13|9325.13|9323.95|9323.95|0
1655477890000|2022-06-17 14:58:10|9324.27|9324.27|9324.11|9324.11|9324.27|9324.27|9324.11|9324.11|0
1655477900000|2022-06-17 14:58:20|9324.53|9324.53|9324.44|9324.44|9324.53|9324.53|9324.44|9324.44|0
1655477910000|2022-06-17 14:58:30|9324.77|9324.77|9324.72|9324.72|9324.77|9324.77|9324.72|9324.72|0
1655477930000|2022-06-17 14:58:50|9324.53|9324.53|9324.53|9324.53|9324.53|9324.53|9324.53|9324.53|0
1655477940000|2022-06-17 14:59:00|9325.38|9325.38|9326.15|9326.15|9326.15|9326.15|9325.38|9325.38|0
1655477950000|2022-06-17 14:59:10|9326.31|9326.31|9326.31|9326.31|9326.31|9326.31|9326.31|9326.31|0
1655477960000|2022-06-17 14:59:20|9326.74|9326.74|9326.13|9326.13|9326.74|9326.74|9326.13|9326.13|0
1655477970000|2022-06-17 14:59:30|9325.45|9325.45|9325|9325|9325.45|9325.45|9325|9325|0
1655477990000|2022-06-17 14:59:50|9325.15|9325.15|9324.49|9324.49|9325.15|9325.15|9324.49|9324.49|0
1655478000000|2022-06-17 15:00:00|9324.28|9324.28|9325.56|9325.56|9325.78|9325.78|9324.06|9324.06|0
1655478010000|2022-06-17 15:00:10|9325.78|9325.78|9324.64|9324.64|9326.13|9326.13|9324.53|9324.53|0
1655478020000|2022-06-17 15:00:20|9324.47|9324.47|9324.47|9324.47|9324.69|9324.69|9324.47|9324.47|0
1655478030000|2022-06-17 15:00:30|9324.07|9324.07|9323.74|9323.74|9324.25|9324.25|9323.74|9323.74|0
1655478040000|2022-06-17 15:00:40|9323.35|9323.35|9321.25|9321.25|9323.35|9323.35|9321.25|9321.25|0
1655478050000|2022-06-17 15:00:50|9320.63|9320.63|9320.18|9320.18|9320.63|9320.63|9320.18|9320.18|0
1655478060000|2022-06-17 15:01:00|9319.96|9319.96|9319.2|9319.2|9319.96|9319.96|9319.2|9319.2|0
1655478070000|2022-06-17 15:01:10|9319.38|9319.38|9318.75|9318.75|9319.38|9319.38|9318.42|9318.42|0
1655478080000|2022-06-17 15:01:20|9318.62|9318.62|9319.36|9319.36|9319.36|9319.36|9318.15|9318.15|0
1655478090000|2022-06-17 15:01:30|9319.44|9319.44|9321.07|9321.07|9321.07|9321.07|9319.44|9319.44|0
1655478100000|2022-06-17 15:01:40|9321.29|9321.29|9323|9323|9323|9323|9321.29|9321.29|0
1655478110000|2022-06-17 15:01:50|9323.32|9323.32|9326.21|9326.21|9326.47|9326.47|9323.32|9323.32|0
1655478120000|2022-06-17 15:02:00|9326.64|9326.64|9326.55|9326.55|9326.64|9326.64|9326.55|9326.55|0
1655478130000|2022-06-17 15:02:10|9326.77|9326.77|9328.47|9328.47|9328.47|9328.47|9326.77|9326.77|0
1655478140000|2022-06-17 15:02:20|9328.79|9328.79|9331.01|9331.01|9331.01|9331.01|9328.79|9328.79|0
1655478150000|2022-06-17 15:02:30|9331.2|9331.2|9332.19|9332.19|9332.31|9332.31|9331.2|9331.2|0
1655478160000|2022-06-17 15:02:40|9332.11|9332.11|9332.62|9332.62|9332.67|9332.67|9332.11|9332.11|0
1655478170000|2022-06-17 15:02:50|9332.3|9332.3|9333.15|9333.15|9333.15|9333.15|9332.3|9332.3|0
1655478180000|2022-06-17 15:03:00|9332.37|9332.37|9332.82|9332.82|9332.82|9332.82|9332.37|9332.37|0
1655478190000|2022-06-17 15:03:10|9333.35|9333.35|9333.04|9333.04|9333.35|9333.35|9332.51|9332.51|0
1655478200000|2022-06-17 15:03:20|9333.47|9333.47|9334.31|9334.31|9334.31|9334.31|9333.47|9333.47|0
1655478210000|2022-06-17 15:03:30|9334.21|9334.21|9333.76|9333.76|9334.21|9334.21|9333.76|9333.76|0
1655478230000|2022-06-17 15:03:50|9333.97|9333.97|9335.69|9335.69|9335.69|9335.69|9333.97|9333.97|0
1655478240000|2022-06-17 15:04:00|9335.79|9335.79|9336.45|9336.45|9336.52|9336.52|9335.79|9335.79|0
1655478250000|2022-06-17 15:04:10|9336.68|9336.68|9337.33|9337.33|9337.33|9337.33|9336.68|9336.68|0
1655478260000|2022-06-17 15:04:20|9337.45|9337.45|9337.45|9337.45|9337.45|9337.45|9337.45|9337.45|0
1655478290000|2022-06-17 15:04:50|9336.67|9336.67|9335.09|9335.09|9336.67|9336.67|9335.09|9335.09|0
1655478300000|2022-06-17 15:05:00|9334.63|9334.63|9334.3|9334.3|9334.63|9334.63|9334.13|9334.13|0
1655478320000|2022-06-17 15:05:20|9332.74|9332.74|9332.74|9332.74|9332.74|9332.74|9332.74|9332.74|0
1655478330000|2022-06-17 15:05:30|9333.52|9333.52|9333.65|9333.65|9333.65|9333.65|9333.52|9333.52|0
1655478340000|2022-06-17 15:05:40|9333.73|9333.73|9334.17|9334.17|9334.17|9334.17|9333.73|9333.73|0
1655478350000|2022-06-17 15:05:50|9334.39|9334.39|9334.55|9334.55|9334.55|9334.55|9334.39|9334.39|0
1655478360000|2022-06-17 15:06:00|9335.34|9335.34|9337.97|9337.97|9338.96|9338.96|9335.34|9335.34|0
1655478370000|2022-06-17 15:06:10|9338.19|9338.19|9338.19|9338.19|9338.19|9338.19|9338.19|9338.19|0
1655478380000|2022-06-17 15:06:20|9336.09|9336.09|9336.25|9336.25|9336.25|9336.25|9335.88|9335.88|0
1655478400000|2022-06-17 15:06:40|9336.34|9336.34|9336.13|9336.13|9336.34|9336.34|9336.13|9336.13|0
1655478410000|2022-06-17 15:06:50|9336.19|9336.19|9336.86|9336.86|9336.86|9336.86|9336.19|9336.19|0
1655478420000|2022-06-17 15:07:00|9336.68|9336.68|9339.36|9339.36|9339.36|9339.36|9336.68|9336.68|0
1655478430000|2022-06-17 15:07:10|9339.59|9339.59|9339.77|9339.77|9339.86|9339.86|9339.59|9339.59|0
1655478440000|2022-06-17 15:07:20|9340|9340|9340.32|9340.32|9340.32|9340.32|9340|9340|0
1655478450000|2022-06-17 15:07:30|9340.55|9340.55|9342.18|9342.18|9342.18|9342.18|9340.55|9340.55|0
1655478460000|2022-06-17 15:07:40|9341.86|9341.86|9341.93|9341.93|9341.93|9341.93|9341.86|9341.86|0
1655478470000|2022-06-17 15:07:50|9342.11|9342.11|9342.21|9342.21|9342.21|9342.21|9342.11|9342.11|0
1655478480000|2022-06-17 15:08:00|9342.45|9342.45|9344.13|9344.13|9344.13|9344.13|9342.45|9342.45|0
1655478490000|2022-06-17 15:08:10|9344.23|9344.23|9344.38|9344.38|9344.38|9344.38|9344.04|9344.04|0
1655478500000|2022-06-17 15:08:20|9344.81|9344.81|9345.56|9345.56|9345.56|9345.56|9344.81|9344.81|0
1655478510000|2022-06-17 15:08:30|9345.31|9345.31|9346.46|9346.46|9346.46|9346.46|9344.09|9344.09|0
1655478520000|2022-06-17 15:08:40|9346.53|9346.53|9346.31|9346.31|9346.53|9346.53|9346.31|9346.31|0
1655478530000|2022-06-17 15:08:50|9346.53|9346.53|9347.87|9347.87|9347.87|9347.87|9346.31|9346.31|0
1655478540000|2022-06-17 15:09:00|9347.99|9347.99|9347.97|9347.97|9348.09|9348.09|9347.63|9347.63|0
1655478550000|2022-06-17 15:09:10|9347.85|9347.85|9350|9350|9350|9350|9347.85|9347.85|0
1655478560000|2022-06-17 15:09:20|9351.03|9351.03|9351.32|9351.32|9351.32|9351.32|9348.98|9348.98|0
1655478570000|2022-06-17 15:09:30|9351.96|9351.96|9353.87|9353.87|9353.87|9353.87|9351.77|9351.77|0
1655478580000|2022-06-17 15:09:40|9353.49|9353.49|9353.49|9353.49|9353.49|9353.49|9353.49|9353.49|0
1655478590000|2022-06-17 15:09:50|9353.61|9353.61|9355.91|9355.91|9355.91|9355.91|9353.61|9353.61|0
1655478600000|2022-06-17 15:10:00|9356.16|9356.16|9357.25|9357.25|9357.25|9357.25|9356.16|9356.16|0
1655478610000|2022-06-17 15:10:10|9356.82|9356.82|9354.83|9354.83|9356.82|9356.82|9354.83|9354.83|0
1655478620000|2022-06-17 15:10:20|9354.4|9354.4|9353.77|9353.77|9354.61|9354.61|9353.77|9353.77|0
1655478630000|2022-06-17 15:10:30|9353.33|9353.33|9353.33|9353.33|9353.33|9353.33|9353.33|9353.33|0
1655478640000|2022-06-17 15:10:40|9352.55|9352.55|9351.44|9351.44|9352.55|9352.55|9351.06|9351.06|0
1655478650000|2022-06-17 15:10:50|9351.34|9351.34|9351.34|9351.34|9351.34|9351.34|9351.34|9351.34|0
1655478660000|2022-06-17 15:11:00|9351.25|9351.25|9350.75|9350.75|9351.25|9351.25|9350.59|9350.59|0
1655478670000|2022-06-17 15:11:10|9350.85|9350.85|9351.11|9351.11|9351.11|9351.11|9350.85|9350.85|0
1655478680000|2022-06-17 15:11:20|9350.75|9350.75|9347.13|9347.13|9350.75|9350.75|9347.13|9347.13|0
1655478690000|2022-06-17 15:11:30|9347.03|9347.03|9345.36|9345.36|9347.03|9347.03|9345.36|9345.36|0
1655478700000|2022-06-17 15:11:40|9344.99|9344.99|9344.99|9344.99|9344.99|9344.99|9344.99|9344.99|0
1655478710000|2022-06-17 15:11:50|9344.56|9344.56|9344.56|9344.56|9344.56|9344.56|9344.56|9344.56|0
1655478720000|2022-06-17 15:12:00|9343.94|9343.94|9342.8|9342.8|9343.94|9343.94|9342.8|9342.8|0
1655478730000|2022-06-17 15:12:10|9342.62|9342.62|9341.59|9341.59|9343.08|9343.08|9341.06|9341.06|0
1655478740000|2022-06-17 15:12:20|9341.16|9341.16|9339.92|9339.92|9341.16|9341.16|9339.92|9339.92|0
1655478750000|2022-06-17 15:12:30|9339.84|9339.84|9339.93|9339.93|9339.93|9339.93|9339.84|9339.84|0
1655478760000|2022-06-17 15:12:40|9339.15|9339.15|9338.2|9338.2|9339.15|9339.15|9338.2|9338.2|0
1655478770000|2022-06-17 15:12:50|9337.97|9337.97|9337.46|9337.46|9337.97|9337.97|9337.46|9337.46|0
1655478780000|2022-06-17 15:13:00|9337.25|9337.25|9336.6|9336.6|9337.25|9337.25|9336.6|9336.6|0
1655478790000|2022-06-17 15:13:10|9336.47|9336.47|9335.22|9335.22|9336.47|9336.47|9335.22|9335.22|0
1655478800000|2022-06-17 15:13:20|9335.1|9335.1|9333.12|9333.12|9335.1|9335.1|9333.12|9333.12|0
1655478810000|2022-06-17 15:13:30|9332.94|9332.94|9332.61|9332.61|9332.94|9332.94|9332.61|9332.61|0
1655478820000|2022-06-17 15:13:40|9332.25|9332.25|9332.25|9332.25|9332.25|9332.25|9332.25|9332.25|0
1655478830000|2022-06-17 15:13:50|9332.47|9332.47|9335.1|9335.1|9335.1|9335.1|9332.47|9332.47|0
1655478840000|2022-06-17 15:14:00|9334.97|9334.97|9334.92|9334.92|9334.97|9334.97|9334.87|9334.87|0
1655478850000|2022-06-17 15:14:10|9334.14|9334.14|9334.14|9334.14|9334.14|9334.14|9333.93|9333.93|0
1655478860000|2022-06-17 15:14:20|9334.05|9334.05|9333.75|9333.75|9334.05|9334.05|9333.75|9333.75|0
1655478870000|2022-06-17 15:14:30|9333.87|9333.87|9333.31|9333.31|9334.31|9334.31|9333.31|9333.31|0
1655478880000|2022-06-17 15:14:40|9333.21|9333.21|9334|9334|9334|9334|9333.21|9333.21|0
1655478890000|2022-06-17 15:14:50|9333.93|9333.93|9333.93|9333.93|9333.93|9333.93|9333.93|9333.93|0
1655478900000|2022-06-17 15:15:00|9333.15|9333.15|9331.35|9331.35|9333.15|9333.15|9331.35|9331.35|0
1655478910000|2022-06-17 15:15:10|9331.58|9331.58|9333.15|9333.15|9333.15|9333.15|9331.58|9331.58|0
1655478920000|2022-06-17 15:15:20|9332.71|9332.71|9332.7|9332.7|9332.92|9332.92|9332.55|9332.55|0
1655478930000|2022-06-17 15:15:30|9332.02|9332.02|9332.25|9332.25|9332.25|9332.25|9332.02|9332.02|0
1655478940000|2022-06-17 15:15:40|9332.48|9332.48|9333.82|9333.82|9333.82|9333.82|9332.48|9332.48|0
1655478950000|2022-06-17 15:15:50|9333.65|9333.65|9332.87|9332.87|9333.65|9333.65|9332.87|9332.87|0
1655478960000|2022-06-17 15:16:00|9332.64|9332.64|9332.64|9332.64|9332.64|9332.64|9332.64|9332.64|0
1655478980000|2022-06-17 15:16:20|9332.74|9332.74|9333.49|9333.49|9333.49|9333.49|9332.74|9332.74|0
1655478990000|2022-06-17 15:16:30|9333.26|9333.26|9333.02|9333.02|9333.48|9333.48|9333.02|9333.02|0
1655479000000|2022-06-17 15:16:40|9333.46|9333.46|9334.44|9334.44|9334.44|9334.44|9333.46|9333.46|0
1655479010000|2022-06-17 15:16:50|9335.91|9335.91|9336.38|9336.38|9336.38|9336.38|9335.91|9335.91|0
1655479020000|2022-06-17 15:17:00|9336.16|9336.16|9338.04|9338.04|9338.04|9338.04|9336.16|9336.16|0
1655479030000|2022-06-17 15:17:10|9337.86|9337.86|9336.89|9336.89|9337.86|9337.86|9336.89|9336.89|0
1655479040000|2022-06-17 15:17:20|9336.72|9336.72|9336.72|9336.72|9336.81|9336.81|9336.72|9336.72|0
1655479060000|2022-06-17 15:17:40|9336.49|9336.49|9336.49|9336.49|9336.49|9336.49|9336.49|9336.49|0
1655479070000|2022-06-17 15:17:50|9336.27|9336.27|9336.44|9336.44|9336.44|9336.44|9336.27|9336.27|0
1655479090000|2022-06-17 15:18:10|9336.34|9336.34|9336.51|9336.51|9336.51|9336.51|9336.34|9336.34|0
1655479100000|2022-06-17 15:18:20|9336.6|9336.6|9334.95|9334.95|9336.6|9336.6|9334.85|9334.85|0
1655479110000|2022-06-17 15:18:30|9335.73|9335.73|9336.34|9336.34|9336.34|9336.34|9335.73|9335.73|0
1655479120000|2022-06-17 15:18:40|9336.67|9336.67|9339|9339|9339|9339|9336.67|9336.67|0
1655479130000|2022-06-17 15:18:50|9339.78|9339.78|9339.43|9339.43|9339.88|9339.88|9339.43|9339.43|0
1655479140000|2022-06-17 15:19:00|9339.56|9339.56|9340.87|9340.87|9340.87|9340.87|9339.56|9339.56|0
1655479150000|2022-06-17 15:19:10|9341.23|9341.23|9343.93|9343.93|9344.14|9344.14|9341.23|9341.23|0
1655479160000|2022-06-17 15:19:20|9344.37|9344.37|9344.37|9344.37|9344.37|9344.37|9344.37|9344.37|0
1655479180000|2022-06-17 15:19:40|9344.15|9344.15|9344.15|9344.15|9344.15|9344.15|9344.15|9344.15|0
1655479190000|2022-06-17 15:19:50|9343.93|9343.93|9343.93|9343.93|9343.93|9343.93|9343.93|9343.93|0
1655479200000|2022-06-17 15:20:00|9344.06|9344.06|9345.11|9345.11|9345.11|9345.11|9344.06|9344.06|0
1655479210000|2022-06-17 15:20:10|9345.2|9345.2|9345.15|9345.15|9345.2|9345.2|9344.86|9344.86|0
1655479220000|2022-06-17 15:20:20|9344.8|9344.8|9342.13|9342.13|9344.8|9344.8|9342.03|9342.03|0
1655479230000|2022-06-17 15:20:30|9341.9|9341.9|9341.46|9341.46|9341.9|9341.9|9341.46|9341.46|0
1655479240000|2022-06-17 15:20:40|9341.55|9341.55|9341.55|9341.55|9341.55|9341.55|9341.55|9341.55|0
1655479250000|2022-06-17 15:20:50|9341.71|9341.71|9341.22|9341.22|9341.71|9341.71|9341.22|9341.22|0
1655479260000|2022-06-17 15:21:00|9339.25|9339.25|9338.73|9338.73|9339.25|9339.25|9338.73|9338.73|0
1655479270000|2022-06-17 15:21:10|9338.61|9338.61|9337.92|9337.92|9338.61|9338.61|9337.92|9337.92|0
1655479280000|2022-06-17 15:21:20|9337.71|9337.71|9337.71|9337.71|9337.71|9337.71|9337.71|9337.71|0
1655479290000|2022-06-17 15:21:30|9337.93|9337.93|9338.03|9338.03|9338.03|9338.03|9337.93|9337.93|0
1655479300000|2022-06-17 15:21:40|9337.85|9337.85|9336.7|9336.7|9337.85|9337.85|9336.08|9336.08|0
1655479310000|2022-06-17 15:21:50|9336.48|9336.48|9335.04|9335.04|9336.48|9336.48|9335.04|9335.04|0
1655479320000|2022-06-17 15:22:00|9335.25|9335.25|9335.27|9335.27|9335.43|9335.43|9335.25|9335.25|0
1655479330000|2022-06-17 15:22:10|9335.69|9335.69|9335.07|9335.07|9336.08|9336.08|9335.07|9335.07|0
1655479340000|2022-06-17 15:22:20|9335.16|9335.16|9335.27|9335.27|9335.36|9335.36|9334.99|9334.99|0
1655479350000|2022-06-17 15:22:30|9336.05|9336.05|9335.81|9335.81|9336.28|9336.28|9335.58|9335.58|0
1655479360000|2022-06-17 15:22:40|9335.69|9335.69|9335.69|9335.69|9335.69|9335.69|9335.69|9335.69|0
1655479370000|2022-06-17 15:22:50|9335.78|9335.78|9335.96|9335.96|9335.96|9335.96|9335.78|9335.78|0
1655479380000|2022-06-17 15:23:00|9335.74|9335.74|9336|9336|9336.07|9336.07|9335.74|9335.74|0
1655479390000|2022-06-17 15:23:10|9335.31|9335.31|9335.31|9335.31|9335.31|9335.31|9335.31|9335.31|0
1655479400000|2022-06-17 15:23:20|9335.54|9335.54|9335.54|9335.54|9335.54|9335.54|9335.54|9335.54|0
1655479420000|2022-06-17 15:23:40|9335.12|9335.12|9335.12|9335.12|9335.12|9335.12|9335.12|9335.12|0
1655479430000|2022-06-17 15:23:50|9335.9|9335.9|9335.49|9335.49|9336.27|9336.27|9335.49|9335.49|0
1655479440000|2022-06-17 15:24:00|9335.7|9335.7|9335.49|9335.49|9335.7|9335.7|9335.49|9335.49|0
1655479450000|2022-06-17 15:24:10|9335.66|9335.66|9336.27|9336.27|9336.27|9336.27|9334.96|9334.96|0
1655479460000|2022-06-17 15:24:20|9337.05|9337.05|9337.05|9337.05|9337.05|9337.05|9337.05|9337.05|0
1655479470000|2022-06-17 15:24:30|9337.5|9337.5|9337.5|9337.5|9337.5|9337.5|9337.5|9337.5|0
1655479480000|2022-06-17 15:24:40|9337.29|9337.29|9337.22|9337.22|9337.29|9337.29|9337.22|9337.22|0
1655479490000|2022-06-17 15:24:50|9336.99|9336.99|9336.82|9336.82|9336.99|9336.99|9336.82|9336.82|0
1655479500000|2022-06-17 15:25:00|9336.61|9336.61|9335.17|9335.17|9336.82|9336.82|9335.17|9335.17|0
1655479510000|2022-06-17 15:25:10|9334.74|9334.74|9333.76|9333.76|9334.96|9334.96|9333.76|9333.76|0
1655479520000|2022-06-17 15:25:20|9333.97|9333.97|9334.01|9334.01|9334.18|9334.18|9333.97|9333.97|0
1655479530000|2022-06-17 15:25:30|9333.8|9333.8|9333.8|9333.8|9334.23|9334.23|9333.8|9333.8|0
1655479540000|2022-06-17 15:25:40|9333.37|9333.37|9332.04|9332.04|9333.37|9333.37|9331.81|9331.81|0
1655479550000|2022-06-17 15:25:50|9331.81|9331.81|9332.24|9332.24|9332.24|9332.24|9331.03|9331.03|0
1655479560000|2022-06-17 15:26:00|9332.03|9332.03|9333.42|9333.42|9333.42|9333.42|9331.93|9331.93|0
1655479570000|2022-06-17 15:26:10|9333.21|9333.21|9333|9333|9333.21|9333.21|9333|9333|0
1655479580000|2022-06-17 15:26:20|9333.17|9333.17|9332.96|9332.96|9333.39|9333.39|9332.96|9332.96|0
1655479590000|2022-06-17 15:26:30|9332.78|9332.78|9332.4|9332.4|9332.78|9332.78|9332.4|9332.4|0
1655479600000|2022-06-17 15:26:40|9332.82|9332.82|9333.27|9333.27|9333.27|9333.27|9332.82|9332.82|0
1655479610000|2022-06-17 15:26:50|9333.17|9333.17|9334.8|9334.8|9334.93|9334.93|9333.17|9333.17|0
1655479620000|2022-06-17 15:27:00|9334.63|9334.63|9334.63|9334.63|9334.63|9334.63|9334.63|9334.63|0
1655479630000|2022-06-17 15:27:10|9333.85|9333.85|9333.69|9333.69|9333.85|9333.85|9333.48|9333.48|0
1655479640000|2022-06-17 15:27:20|9333.79|9333.79|9333.96|9333.96|9333.96|9333.96|9333.79|9333.79|0
1655479650000|2022-06-17 15:27:30|9333.52|9333.52|9333.52|9333.52|9333.52|9333.52|9333.52|9333.52|0
1655479660000|2022-06-17 15:27:40|9333.75|9333.75|9333.54|9333.54|9333.75|9333.75|9333.54|9333.54|0
1655479670000|2022-06-17 15:27:50|9333.41|9333.41|9335.16|9335.16|9335.16|9335.16|9333.41|9333.41|0
1655479680000|2022-06-17 15:28:00|9335.3|9335.3|9335.88|9335.88|9336.09|9336.09|9335.3|9335.3|0
1655479690000|2022-06-17 15:28:10|9336.02|9336.02|9336.66|9336.66|9336.66|9336.66|9336.02|9336.02|0
1655479700000|2022-06-17 15:28:20|9336.45|9336.45|9336.35|9336.35|9336.45|9336.45|9336.35|9336.35|0
1655479710000|2022-06-17 15:28:30|9336.57|9336.57|9336.21|9336.21|9336.57|9336.57|9336.2|9336.2|0
1655479720000|2022-06-17 15:28:40|9335.77|9335.77|9334.76|9334.76|9335.77|9335.77|9334.76|9334.76|0
1655479730000|2022-06-17 15:28:50|9334.53|9334.53|9334.48|9334.48|9335.09|9335.09|9334.48|9334.48|0
1655479740000|2022-06-17 15:29:00|9334.94|9334.94|9330.67|9330.67|9334.94|9334.94|9330.67|9330.67|0
1655479750000|2022-06-17 15:29:10|9330.72|9330.72|9330.04|9330.04|9331.36|9331.36|9330.04|9330.04|0
1655479760000|2022-06-17 15:29:20|9328.94|9328.94|9326.35|9326.35|9328.94|9328.94|9324.8|9324.8|0
1655479770000|2022-06-17 15:29:30|9325.5|9325.5|9325.62|9325.62|9325.62|9325.62|9324.84|9324.84|0
1655479780000|2022-06-17 15:29:40|9325.19|9325.19|9323.45|9323.45|9325.31|9325.31|9323.45|9323.45|0
1655479790000|2022-06-17 15:29:50|9323.59|9323.59|9318.89|9318.89|9323.82|9323.82|9317.34|9317.34|0
1655709300000|2022-06-20 07:15:00|9297.49|9297.49|9297.13|9297.13|9297.49|9297.49|9297.13|9297.13|0
1655709310000|2022-06-20 07:15:10|9297.36|9297.36|9294.47|9294.47|9298.57|9298.57|9294.47|9294.47|0
1655709320000|2022-06-20 07:15:20|9293.56|9293.56|9292.62|9292.62|9293.56|9293.56|9292.62|9292.62|0
1655709330000|2022-06-20 07:15:30|9292.39|9292.39|9291.89|9291.89|9292.39|9292.39|9291.89|9291.89|0
1655709340000|2022-06-20 07:15:40|9291.01|9291.01|9285.42|9285.42|9291.41|9291.41|9285.42|9285.42|0
1655709350000|2022-06-20 07:15:50|9284.64|9284.64|9284.64|9284.64|9284.64|9284.64|9284.64|9284.64|0
1655709360000|2022-06-20 07:16:00|9284.22|9284.22|9278.04|9278.04|9285.78|9285.78|9277.35|9277.35|0
1655709370000|2022-06-20 07:16:10|9277.59|9277.59|9274.02|9274.02|9277.59|9277.59|9274.02|9274.02|0
1655709380000|2022-06-20 07:16:20|9273.65|9273.65|9276.35|9276.35|9276.35|9276.35|9273.65|9273.65|0
1655709390000|2022-06-20 07:16:30|9275.34|9275.34|9275.34|9275.34|9275.34|9275.34|9275.34|9275.34|0
1655709410000|2022-06-20 07:16:50|9271.73|9271.73|9270.82|9270.82|9272.08|9272.08|9270.82|9270.82|0
1655709420000|2022-06-20 07:17:00|9270.42|9270.42|9269.71|9269.71|9270.49|9270.49|9269.71|9269.71|0
1655709430000|2022-06-20 07:17:10|9269.53|9269.53|9268.62|9268.62|9269.53|9269.53|9268.62|9268.62|0
1655709440000|2022-06-20 07:17:20|9265.62|9265.62|9264.47|9264.47|9265.62|9265.62|9264.47|9264.47|0
1655709460000|2022-06-20 07:17:40|9261.83|9261.83|9261.83|9261.83|9261.83|9261.83|9261.83|9261.83|0
1655709470000|2022-06-20 07:17:50|9263.17|9263.17|9262.6|9262.6|9263.34|9263.34|9262.6|9262.6|0
1655709480000|2022-06-20 07:18:00|9262.81|9262.81|9262.81|9262.81|9262.81|9262.81|9262.81|9262.81|0
1655709510000|2022-06-20 07:18:30|9262.03|9262.03|9261.82|9261.82|9262.03|9262.03|9261.82|9261.82|0
1655709520000|2022-06-20 07:18:40|9261.62|9261.62|9261.21|9261.21|9261.62|9261.62|9260.83|9260.83|0
1655709530000|2022-06-20 07:18:50|9261.57|9261.57|9261.38|9261.38|9262.26|9262.26|9261.38|9261.38|0
1655709540000|2022-06-20 07:19:00|9261.91|9261.91|9261.91|9261.91|9261.91|9261.91|9261.91|9261.91|0
1655709550000|2022-06-20 07:19:10|9262.28|9262.28|9261.96|9261.96|9262.28|9262.28|9261.96|9261.96|0
1655709560000|2022-06-20 07:19:20|9261.07|9261.07|9261.28|9261.28|9261.28|9261.28|9261.07|9261.07|0
1655709570000|2022-06-20 07:19:30|9261.43|9261.43|9261.15|9261.15|9261.73|9261.73|9261.15|9261.15|0
1655709580000|2022-06-20 07:19:40|9260.72|9260.72|9260.72|9260.72|9260.72|9260.72|9260.72|9260.72|0
1655709590000|2022-06-20 07:19:50|9261.4|9261.4|9268.1|9268.1|9268.1|9268.1|9261.4|9261.4|0
1655709600000|2022-06-20 07:20:00|9268.89|9268.89|9270.03|9270.03|9270.03|9270.03|9268.89|9268.89|0
1655709610000|2022-06-20 07:20:10|9270.2|9270.2|9274.6|9274.6|9275.05|9275.05|9270.2|9270.2|0
1655709620000|2022-06-20 07:20:20|9278.55|9278.55|9277.91|9277.91|9278.55|9278.55|9277.91|9277.91|0
1655709630000|2022-06-20 07:20:30|9278.28|9278.28|9278.37|9278.37|9278.37|9278.37|9278.28|9278.28|0
1655709640000|2022-06-20 07:20:40|9278.59|9278.59|9278.59|9278.59|9278.59|9278.59|9278.59|9278.59|0
1655709650000|2022-06-20 07:20:50|9278.33|9278.33|9278.33|9278.33|9278.33|9278.33|9278.33|9278.33|0
1655709660000|2022-06-20 07:21:00|9278.65|9278.65|9278.65|9278.65|9278.65|9278.65|9278.65|9278.65|0
1655709670000|2022-06-20 07:21:10|9279.1|9279.1|9281.61|9281.61|9281.61|9281.61|9279.1|9279.1|0
1655709680000|2022-06-20 07:21:20|9282.52|9282.52|9284.52|9284.52|9284.7|9284.7|9282.52|9282.52|0
1655709690000|2022-06-20 07:21:30|9283.99|9283.99|9283.99|9283.99|9283.99|9283.99|9283.99|9283.99|0
1655709700000|2022-06-20 07:21:40|9285.73|9285.73|9285.66|9285.66|9285.88|9285.88|9285.15|9285.15|0
1655709710000|2022-06-20 07:21:50|9285.88|9285.88|9285.88|9285.88|9285.88|9285.88|9285.88|9285.88|0
1655709720000|2022-06-20 07:22:00|9286.54|9286.54|9286.87|9286.87|9287.2|9287.2|9286.54|9286.54|0
1655709730000|2022-06-20 07:22:10|9286.21|9286.21|9286.21|9286.21|9286.21|9286.21|9286.21|9286.21|0
1655709740000|2022-06-20 07:22:20|9286.85|9286.85|9286.85|9286.85|9286.85|9286.85|9286.85|9286.85|0
1655709760000|2022-06-20 07:22:40|9287.73|9287.73|9288.23|9288.23|9288.23|9288.23|9287.73|9287.73|0
1655709780000|2022-06-20 07:23:00|9288.71|9288.71|9288.98|9288.98|9288.98|9288.98|9288.71|9288.71|0
1655709790000|2022-06-20 07:23:10|9289.21|9289.21|9288.98|9288.98|9289.21|9289.21|9288.98|9288.98|0
1655709800000|2022-06-20 07:23:20|9289.43|9289.43|9289.91|9289.91|9289.91|9289.91|9289.43|9289.43|0
1655709810000|2022-06-20 07:23:30|9290.14|9290.14|9294.08|9294.08|9294.08|9294.08|9290.14|9290.14|0
1655709820000|2022-06-20 07:23:40|9294.21|9294.21|9295.08|9295.08|9295.2|9295.2|9293.86|9293.86|0
1655709850000|2022-06-20 07:24:10|9295.25|9295.25|9295.25|9295.25|9295.25|9295.25|9295.25|9295.25|0
1655709860000|2022-06-20 07:24:20|9295.43|9295.43|9299.87|9299.87|9299.87|9299.87|9295.43|9295.43|0
1655709870000|2022-06-20 07:24:30|9299.69|9299.69|9299.72|9299.72|9300.07|9300.07|9299.69|9299.69|0
1655709880000|2022-06-20 07:24:40|9299.19|9299.19|9298.7|9298.7|9299.48|9299.48|9298.7|9298.7|0
1655709890000|2022-06-20 07:24:50|9299.56|9299.56|9299.56|9299.56|9299.56|9299.56|9299.56|9299.56|0
1655709900000|2022-06-20 07:25:00|9299.74|9299.74|9299.74|9299.74|9299.74|9299.74|9299.74|9299.74|0
1655709910000|2022-06-20 07:25:10|9299.28|9299.28|9302.16|9302.16|9302.16|9302.16|9299.28|9299.28|0
1655709920000|2022-06-20 07:25:20|9302.94|9302.94|9303.43|9303.43|9303.43|9303.43|9302.94|9302.94|0
1655709930000|2022-06-20 07:25:30|9302.47|9302.47|9302.47|9302.47|9302.47|9302.47|9302.47|9302.47|0
1655709940000|2022-06-20 07:25:40|9301.56|9301.56|9301.56|9301.56|9301.56|9301.56|9301.56|9301.56|0
1655709950000|2022-06-20 07:25:50|9301.41|9301.41|9301.41|9301.41|9301.41|9301.41|9301.41|9301.41|0
1655709960000|2022-06-20 07:26:00|9301.74|9301.74|9301.41|9301.41|9301.74|9301.74|9301.41|9301.41|0
1655709970000|2022-06-20 07:26:10|9301.76|9301.76|9301.76|9301.76|9301.76|9301.76|9301.76|9301.76|0
1655709980000|2022-06-20 07:26:20|9301.94|9301.94|9302.76|9302.76|9302.76|9302.76|9301.94|9301.94|0
1655709990000|2022-06-20 07:26:30|9305.11|9305.11|9305.11|9305.11|9305.11|9305.11|9305.11|9305.11|0
1655710020000|2022-06-20 07:27:00|9305.06|9305.06|9306.02|9306.02|9306.02|9306.02|9305.06|9305.06|0
1655710030000|2022-06-20 07:27:10|9306.63|9306.63|9307.21|9307.21|9307.21|9307.21|9306.36|9306.36|0
1655710040000|2022-06-20 07:27:20|9308.13|9308.13|9308.77|9308.77|9308.77|9308.77|9308.13|9308.13|0
1655710050000|2022-06-20 07:27:30|9309.22|9309.22|9310.57|9310.57|9310.57|9310.57|9309.22|9309.22|0
1655710070000|2022-06-20 07:27:50|9310.64|9310.64|9310.64|9310.64|9310.64|9310.64|9310.64|9310.64|0
1655710080000|2022-06-20 07:28:00|9311.09|9311.09|9313.34|9313.34|9313.66|9313.66|9311.09|9311.09|0
1655710100000|2022-06-20 07:28:20|9312.97|9312.97|9312.97|9312.97|9312.97|9312.97|9312.97|9312.97|0
1655710120000|2022-06-20 07:28:40|9313.75|9313.75|9313.95|9313.95|9313.95|9313.95|9313.75|9313.75|0
1655710130000|2022-06-20 07:28:50|9314.09|9314.09|9313.65|9313.65|9314.09|9314.09|9313.65|9313.65|0
1655710140000|2022-06-20 07:29:00|9314.1|9314.1|9312.61|9312.61|9314.3|9314.3|9311.5|9311.5|0
1655710150000|2022-06-20 07:29:10|9311.99|9311.99|9311.99|9311.99|9311.99|9311.99|9311.99|9311.99|0
1655710160000|2022-06-20 07:29:20|9311.52|9311.52|9313.86|9313.86|9313.86|9313.86|9311.52|9311.52|0
1655710170000|2022-06-20 07:29:30|9313.67|9313.67|9312.85|9312.85|9313.67|9313.67|9312.85|9312.85|0
1655710180000|2022-06-20 07:29:40|9313.63|9313.63|9315.19|9315.19|9315.19|9315.19|9313.63|9313.63|0
1655710190000|2022-06-20 07:29:50|9314.52|9314.52|9315.82|9315.82|9315.82|9315.82|9314.52|9314.52|0
1655710200000|2022-06-20 07:30:00|9316.33|9316.33|9314.5|9314.5|9316.58|9316.58|9313.5|9313.5|0
1655710210000|2022-06-20 07:30:10|9314.67|9314.67|9313.86|9313.86|9314.67|9314.67|9313.33|9313.33|0
1655710220000|2022-06-20 07:30:20|9314.94|9314.94|9314.94|9314.94|9314.94|9314.94|9314.94|9314.94|0
1655710230000|2022-06-20 07:30:30|9314.72|9314.72|9313.12|9313.12|9314.72|9314.72|9313.12|9313.12|0
1655710240000|2022-06-20 07:30:40|9312.77|9312.77|9312.44|9312.44|9312.9|9312.9|9312.44|9312.44|0
1655710250000|2022-06-20 07:30:50|9312.13|9312.13|9309.94|9309.94|9312.13|9312.13|9309.94|9309.94|0
1655710270000|2022-06-20 07:31:10|9309.87|9309.87|9309.77|9309.77|9309.87|9309.87|9309.77|9309.77|0
1655710280000|2022-06-20 07:31:20|9308.63|9308.63|9308.21|9308.21|9308.63|9308.63|9308.21|9308.21|0
1655710300000|2022-06-20 07:31:40|9307.89|9307.89|9306.26|9306.26|9307.89|9307.89|9306.26|9306.26|0
1655710310000|2022-06-20 07:31:50|9306.59|9306.59|9306.59|9306.59|9306.59|9306.59|9306.59|9306.59|0
1655710320000|2022-06-20 07:32:00|9307.02|9307.02|9306.95|9306.95|9307.02|9307.02|9306.95|9306.95|0
1655710330000|2022-06-20 07:32:10|9306.72|9306.72|9305.94|9305.94|9306.72|9306.72|9305.94|9305.94|0
1655710340000|2022-06-20 07:32:20|9305.76|9305.76|9305.57|9305.57|9305.98|9305.98|9305.1|9305.1|0
1655710350000|2022-06-20 07:32:30|9305.23|9305.23|9299.22|9299.22|9305.23|9305.23|9299.22|9299.22|0
1655710360000|2022-06-20 07:32:40|9298.84|9298.84|9298.19|9298.19|9298.84|9298.84|9298.19|9298.19|0
1655710370000|2022-06-20 07:32:50|9298.44|9298.44|9296.08|9296.08|9298.44|9298.44|9296.08|9296.08|0
1655710380000|2022-06-20 07:33:00|9295.88|9295.88|9293.93|9293.93|9295.88|9295.88|9291.96|9291.96|0
1655710390000|2022-06-20 07:33:10|9293.98|9293.98|9294.26|9294.26|9294.26|9294.26|9293.98|9293.98|0
1655710400000|2022-06-20 07:33:20|9294.09|9294.09|9294.09|9294.09|9294.09|9294.09|9294.09|9294.09|0
1655710410000|2022-06-20 07:33:30|9293.91|9293.91|9293.85|9293.85|9294.29|9294.29|9293.45|9293.45|0
1655710430000|2022-06-20 07:33:50|9293.06|9293.06|9293.06|9293.06|9293.06|9293.06|9293.06|9293.06|0
1655710440000|2022-06-20 07:34:00|9292.89|9292.89|9293.42|9293.42|9293.42|9293.42|9292.89|9292.89|0
1655710450000|2022-06-20 07:34:10|9295.76|9295.76|9295.76|9295.76|9295.76|9295.76|9295.76|9295.76|0
1655710460000|2022-06-20 07:34:20|9296.68|9296.68|9296.68|9296.68|9296.68|9296.68|9296.68|9296.68|0
1655710470000|2022-06-20 07:34:30|9296.43|9296.43|9296.43|9296.43|9296.43|9296.43|9296.43|9296.43|0
1655710480000|2022-06-20 07:34:40|9296.6|9296.6|9296.62|9296.62|9296.62|9296.62|9295.82|9295.82|0
1655710490000|2022-06-20 07:34:50|9296.41|9296.41|9298.02|9298.02|9298.02|9298.02|9296.41|9296.41|0
1655710500000|2022-06-20 07:35:00|9298.2|9298.2|9297.37|9297.37|9298.2|9298.2|9296.88|9296.88|0
1655710510000|2022-06-20 07:35:10|9298.68|9298.68|9299.91|9299.91|9299.91|9299.91|9298.68|9298.68|0
1655710520000|2022-06-20 07:35:20|9299.74|9299.74|9299.76|9299.76|9300.11|9300.11|9299.74|9299.74|0
1655710530000|2022-06-20 07:35:30|9298.68|9298.68|9298.68|9298.68|9298.68|9298.68|9298.68|9298.68|0
1655710540000|2022-06-20 07:35:40|9298.84|9298.84|9301.65|9301.65|9301.65|9301.65|9298.84|9298.84|0
1655710550000|2022-06-20 07:35:50|9301.87|9301.87|9301.87|9301.87|9301.87|9301.87|9301.87|9301.87|0
1655710560000|2022-06-20 07:36:00|9302.02|9302.02|9302.38|9302.38|9302.38|9302.38|9302.02|9302.02|0
1655710570000|2022-06-20 07:36:10|9300.81|9300.81|9299.36|9299.36|9300.81|9300.81|9299.36|9299.36|0
1655710580000|2022-06-20 07:36:20|9299.18|9299.18|9299.18|9299.18|9299.18|9299.18|9299.18|9299.18|0
1655710590000|2022-06-20 07:36:30|9299.06|9299.06|9299.06|9299.06|9299.06|9299.06|9299.06|9299.06|0
1655710600000|2022-06-20 07:36:40|9298.88|9298.88|9298|9298|9298.88|9298.88|9298|9298|0
1655710610000|2022-06-20 07:36:50|9297.79|9297.79|9300.74|9300.74|9300.92|9300.92|9297.79|9297.79|0
1655710620000|2022-06-20 07:37:00|9301.17|9301.17|9301.17|9301.17|9301.17|9301.17|9301.17|9301.17|0
1655710630000|2022-06-20 07:37:10|9300.69|9300.69|9300.51|9300.51|9301.6|9301.6|9300.51|9300.51|0
1655710640000|2022-06-20 07:37:20|9300.28|9300.28|9298.28|9298.28|9300.28|9300.28|9298.28|9298.28|0
1655710650000|2022-06-20 07:37:30|9297.85|9297.85|9296.58|9296.58|9297.85|9297.85|9296.52|9296.52|0
1655710660000|2022-06-20 07:37:40|9296.28|9296.28|9296.53|9296.53|9296.53|9296.53|9296.07|9296.07|0
1655710670000|2022-06-20 07:37:50|9296.28|9296.28|9296.28|9296.28|9296.28|9296.28|9296.28|9296.28|0
1655710690000|2022-06-20 07:38:10|9297.06|9297.06|9297.41|9297.41|9297.41|9297.41|9297.06|9297.06|0
1655710700000|2022-06-20 07:38:20|9298.73|9298.73|9298.73|9298.73|9298.73|9298.73|9298.73|9298.73|0
1655710710000|2022-06-20 07:38:30|9299.42|9299.42|9300.11|9300.11|9300.11|9300.11|9299.42|9299.42|0
1655710730000|2022-06-20 07:38:50|9300.57|9300.57|9300.82|9300.82|9300.82|9300.82|9300.57|9300.57|0
1655710740000|2022-06-20 07:39:00|9301.27|9301.27|9301.35|9301.35|9301.48|9301.48|9300.6|9300.6|0
1655710760000|2022-06-20 07:39:20|9302.23|9302.23|9304.91|9304.91|9304.91|9304.91|9302.23|9302.23|0
1655710770000|2022-06-20 07:39:30|9304.59|9304.59|9307.28|9307.28|9307.28|9307.28|9304.59|9304.59|0
1655710780000|2022-06-20 07:39:40|9307.5|9307.5|9307.31|9307.31|9307.5|9307.5|9307.31|9307.31|0
1655710790000|2022-06-20 07:39:50|9306.67|9306.67|9307.28|9307.28|9307.28|9307.28|9306.67|9306.67|0
1655710800000|2022-06-20 07:40:00|9307.5|9307.5|9308.17|9308.17|9308.3|9308.3|9307.5|9307.5|0
1655710810000|2022-06-20 07:40:10|9308.6|9308.6|9309.3|9309.3|9309.3|9309.3|9308.6|9308.6|0
1655710840000|2022-06-20 07:40:40|9309.08|9309.08|9308.85|9308.85|9309.08|9309.08|9308.85|9308.85|0
1655710850000|2022-06-20 07:40:50|9308.52|9308.52|9309.28|9309.28|9309.28|9309.28|9308.52|9308.52|0
1655710860000|2022-06-20 07:41:00|9310.16|9310.16|9310.16|9310.16|9310.16|9310.16|9310.16|9310.16|0
1655710870000|2022-06-20 07:41:10|9310.33|9310.33|9311.34|9311.34|9312.68|9312.68|9310.33|9310.33|0
1655710880000|2022-06-20 07:41:20|9309.78|9309.78|9309.78|9309.78|9309.78|9309.78|9309.78|9309.78|0
1655710890000|2022-06-20 07:41:30|9309.99|9309.99|9309.31|9309.31|9310.2|9310.2|9309.31|9309.31|0
1655710910000|2022-06-20 07:41:50|9309.63|9309.63|9309.99|9309.99|9309.99|9309.99|9309.63|9309.63|0
1655710920000|2022-06-20 07:42:00|9310.04|9310.04|9309.94|9309.94|9310.38|9310.38|9309.94|9309.94|0
1655710930000|2022-06-20 07:42:10|9310.02|9310.02|9310.02|9310.02|9310.02|9310.02|9310.02|9310.02|0
1655710940000|2022-06-20 07:42:20|9309.93|9309.93|9309.93|9309.93|9309.93|9309.93|9309.93|9309.93|0
1655710980000|2022-06-20 07:43:00|9310.19|9310.19|9310.19|9310.19|9310.19|9310.19|9310.19|9310.19|0
1655711030000|2022-06-20 07:43:50|9309.89|9309.89|9309.89|9309.89|9310.67|9310.67|9309.89|9309.89|0
1655711040000|2022-06-20 07:44:00|9310.04|9310.04|9310.04|9310.04|9310.04|9310.04|9310.04|9310.04|0
1655711050000|2022-06-20 07:44:10|9309.97|9309.97|9309.09|9309.09|9309.97|9309.97|9309.09|9309.09|0
1655711080000|2022-06-20 07:44:40|9309.32|9309.32|9309.73|9309.73|9309.73|9309.73|9309.32|9309.32|0
1655711100000|2022-06-20 07:45:00|9310.51|9310.51|9312.01|9312.01|9312.07|9312.07|9310.51|9310.51|0
1655711110000|2022-06-20 07:45:10|9311.33|9311.33|9311.33|9311.33|9311.33|9311.33|9311.33|9311.33|0
1655711130000|2022-06-20 07:45:30|9310.85|9310.85|9311.21|9311.21|9311.21|9311.21|9310.85|9310.85|0
1655711140000|2022-06-20 07:45:40|9311.03|9311.03|9311.67|9311.67|9311.67|9311.67|9311.03|9311.03|0
1655711150000|2022-06-20 07:45:50|9311.17|9311.17|9312.09|9312.09|9312.09|9312.09|9311.17|9311.17|0
1655711170000|2022-06-20 07:46:10|9311.74|9311.74|9311.74|9311.74|9311.74|9311.74|9311.74|9311.74|0
1655711180000|2022-06-20 07:46:20|9312.52|9312.52|9312.52|9312.52|9312.52|9312.52|9311.74|9311.74|0
1655711210000|2022-06-20 07:46:50|9312.06|9312.06|9311.81|9311.81|9312.06|9312.06|9311.81|9311.81|0
1655711220000|2022-06-20 07:47:00|9311.69|9311.69|9311.69|9311.69|9311.69|9311.69|9311.69|9311.69|0
1655711240000|2022-06-20 07:47:20|9311.34|9311.34|9310.21|9310.21|9311.34|9311.34|9310.21|9310.21|0
1655711250000|2022-06-20 07:47:30|9309.43|9309.43|9309.43|9309.43|9309.43|9309.43|9309.43|9309.43|0
1655711260000|2022-06-20 07:47:40|9309.21|9309.21|9309.4|9309.4|9309.94|9309.94|9309.21|9309.21|0
1655711270000|2022-06-20 07:47:50|9308.49|9308.49|9308.49|9308.49|9308.49|9308.49|9308.49|9308.49|0
1655711280000|2022-06-20 07:48:00|9308.32|9308.32|9304.71|9304.71|9308.32|9308.32|9304.71|9304.71|0
1655711290000|2022-06-20 07:48:10|9304.51|9304.51|9304.09|9304.09|9304.51|9304.51|9304.09|9304.09|0
1655711300000|2022-06-20 07:48:20|9303.87|9303.87|9300.05|9300.05|9304.32|9304.32|9300.05|9300.05|0
1655711310000|2022-06-20 07:48:30|9299.26|9299.26|9299.26|9299.26|9299.26|9299.26|9299.26|9299.26|0
1655711320000|2022-06-20 07:48:40|9299.07|9299.07|9299.07|9299.07|9299.07|9299.07|9299.07|9299.07|0
1655711330000|2022-06-20 07:48:50|9298.4|9298.4|9298.71|9298.71|9298.71|9298.71|9298.4|9298.4|0
1655711350000|2022-06-20 07:49:10|9298.93|9298.93|9300.12|9300.12|9300.12|9300.12|9298.93|9298.93|0
1655711370000|2022-06-20 07:49:30|9300.43|9300.43|9300.26|9300.26|9300.43|9300.43|9300.26|9300.26|0
1655711380000|2022-06-20 07:49:40|9299.82|9299.82|9298|9298|9299.82|9299.82|9298|9298|0
1655711390000|2022-06-20 07:49:50|9299.57|9299.57|9300.77|9300.77|9300.77|9300.77|9299.57|9299.57|0
1655711400000|2022-06-20 07:50:00|9300.68|9300.68|9300.68|9300.68|9300.68|9300.68|9300.68|9300.68|0
1655711410000|2022-06-20 07:50:10|9301.04|9301.04|9302.45|9302.45|9302.45|9302.45|9301.04|9301.04|0
1655711420000|2022-06-20 07:50:20|9302.58|9302.58|9303.71|9303.71|9303.71|9303.71|9302.58|9302.58|0
1655711430000|2022-06-20 07:50:30|9303.5|9303.5|9303.5|9303.5|9303.5|9303.5|9303.5|9303.5|0
1655711440000|2022-06-20 07:50:40|9303.69|9303.69|9306.03|9306.03|9306.03|9306.03|9303.69|9303.69|0
1655711450000|2022-06-20 07:50:50|9307.17|9307.17|9307.75|9307.75|9308.11|9308.11|9307.17|9307.17|0
1655711480000|2022-06-20 07:51:20|9307.6|9307.6|9307.6|9307.6|9307.6|9307.6|9307.6|9307.6|0
1655711510000|2022-06-20 07:51:50|9308.45|9308.45|9308.45|9308.45|9308.45|9308.45|9308.45|9308.45|0
1655711540000|2022-06-20 07:52:20|9308.94|9308.94|9308.94|9308.94|9308.94|9308.94|9308.94|9308.94|0
1655711550000|2022-06-20 07:52:30|9309.16|9309.16|9309.83|9309.83|9309.83|9309.83|9309.16|9309.16|0
1655711590000|2022-06-20 07:53:10|9310.08|9310.08|9310.29|9310.29|9310.29|9310.29|9310.08|9310.08|0
1655711600000|2022-06-20 07:53:20|9309.15|9309.15|9307.81|9307.81|9309.6|9309.6|9307.81|9307.81|0
1655711610000|2022-06-20 07:53:30|9309.06|9309.06|9308.85|9308.85|9309.06|9309.06|9308.85|9308.85|0
1655711620000|2022-06-20 07:53:40|9308.94|9308.94|9308.94|9308.94|9308.94|9308.94|9308.94|9308.94|0
1655711630000|2022-06-20 07:53:50|9308.69|9308.69|9308.69|9308.69|9308.69|9308.69|9308.69|9308.69|0
1655711640000|2022-06-20 07:54:00|9307.13|9307.13|9307.13|9307.13|9307.13|9307.13|9307.13|9307.13|0
1655711650000|2022-06-20 07:54:10|9307.18|9307.18|9307.18|9307.18|9307.18|9307.18|9307.18|9307.18|0
1655711660000|2022-06-20 07:54:20|9306.95|9306.95|9306.72|9306.72|9306.95|9306.95|9306.72|9306.72|0
1655711670000|2022-06-20 07:54:30|9306.94|9306.94|9306.94|9306.94|9306.94|9306.94|9306.94|9306.94|0
1655711680000|2022-06-20 07:54:40|9307.39|9307.39|9307.39|9307.39|9307.39|9307.39|9307.39|9307.39|0
1655711690000|2022-06-20 07:54:50|9307.61|9307.61|9308.17|9308.17|9308.3|9308.3|9307.61|9307.61|0
1655711710000|2022-06-20 07:55:10|9309.05|9309.05|9309.55|9309.55|9309.55|9309.55|9309.05|9309.05|0
1655711720000|2022-06-20 07:55:20|9309.71|9309.71|9309.71|9309.71|9309.71|9309.71|9309.71|9309.71|0
1655711730000|2022-06-20 07:55:30|9310.58|9310.58|9312.29|9312.29|9312.29|9312.29|9310.58|9310.58|0
1655711740000|2022-06-20 07:55:40|9312.04|9312.04|9314.43|9314.43|9314.43|9314.43|9312.04|9312.04|0
1655711750000|2022-06-20 07:55:50|9314.58|9314.58|9316.72|9316.72|9316.72|9316.72|9314.58|9314.58|0
1655711760000|2022-06-20 07:56:00|9317.5|9317.5|9317.5|9317.5|9317.5|9317.5|9317.5|9317.5|0
1655711770000|2022-06-20 07:56:10|9317.71|9317.71|9318.14|9318.14|9318.14|9318.14|9317.71|9317.71|0
1655711780000|2022-06-20 07:56:20|9317.97|9317.97|9318.06|9318.06|9318.75|9318.75|9317.97|9317.97|0
1655711790000|2022-06-20 07:56:30|9318.54|9318.54|9318.79|9318.79|9318.79|9318.79|9318.54|9318.54|0
1655711800000|2022-06-20 07:56:40|9318.61|9318.61|9318.36|9318.36|9318.61|9318.61|9318.36|9318.36|0
1655711810000|2022-06-20 07:56:50|9318.73|9318.73|9318.24|9318.24|9318.73|9318.73|9318.24|9318.24|0
1655711830000|2022-06-20 07:57:10|9317.88|9317.88|9317.88|9317.88|9317.88|9317.88|9317.88|9317.88|0
1655711840000|2022-06-20 07:57:20|9318.45|9318.45|9318.82|9318.82|9318.82|9318.82|9318.45|9318.45|0
1655711850000|2022-06-20 07:57:30|9318.6|9318.6|9318.6|9318.6|9318.6|9318.6|9318.6|9318.6|0
1655711860000|2022-06-20 07:57:40|9319.04|9319.04|9319.04|9319.04|9319.04|9319.04|9319.04|9319.04|0
1655711870000|2022-06-20 07:57:50|9318.97|9318.97|9318.97|9318.97|9318.97|9318.97|9318.97|9318.97|0
1655711880000|2022-06-20 07:58:00|9318.44|9318.44|9318.34|9318.34|9318.87|9318.87|9318.22|9318.22|0
1655711910000|2022-06-20 07:58:30|9319.22|9319.22|9319.22|9319.22|9319.22|9319.22|9319.22|9319.22|0
1655711940000|2022-06-20 07:59:00|9319.9|9319.9|9320.05|9320.05|9320.05|9320.05|9319.9|9319.9|0
1655711950000|2022-06-20 07:59:10|9320.55|9320.55|9320.55|9320.55|9320.55|9320.55|9320.55|9320.55|0
1655711960000|2022-06-20 07:59:20|9320.11|9320.11|9317.76|9317.76|9320.11|9320.11|9317.76|9317.76|0
1655711980000|2022-06-20 07:59:40|9317.26|9317.26|9317.26|9317.26|9317.26|9317.26|9317.26|9317.26|0
1655711990000|2022-06-20 07:59:50|9317.05|9317.05|9317.48|9317.48|9317.48|9317.48|9317.05|9317.05|0
1655712010000|2022-06-20 08:00:10|9317.69|9317.69|9318.31|9318.31|9318.31|9318.31|9317.46|9317.46|0
1655712030000|2022-06-20 08:00:30|9318.55|9318.55|9318.61|9318.61|9318.61|9318.61|9318.33|9318.33|0
1655712040000|2022-06-20 08:00:40|9318.78|9318.78|9320.35|9320.35|9320.35|9320.35|9318.78|9318.78|0
1655712060000|2022-06-20 08:01:00|9320.4|9320.4|9320.07|9320.07|9320.4|9320.4|9320.07|9320.07|0
1655712070000|2022-06-20 08:01:10|9319.64|9319.64|9319.21|9319.21|9319.64|9319.64|9319.21|9319.21|0
1655712100000|2022-06-20 08:01:40|9319|9319|9317.32|9317.32|9319.14|9319.14|9317.32|9317.32|0
1655712110000|2022-06-20 08:01:50|9317.14|9317.14|9314.59|9314.59|9317.14|9317.14|9314.59|9314.59|0
1655712120000|2022-06-20 08:02:00|9314.26|9314.26|9314.26|9314.26|9314.26|9314.26|9314.26|9314.26|0
1655712130000|2022-06-20 08:02:10|9312.7|9312.7|9312.88|9312.88|9312.88|9312.88|9312.7|9312.7|0
1655712140000|2022-06-20 08:02:20|9312.81|9312.81|9312.24|9312.24|9312.81|9312.81|9312.24|9312.24|0
1655712170000|2022-06-20 08:02:50|9311.83|9311.83|9310.74|9310.74|9311.83|9311.83|9310.74|9310.74|0
1655712180000|2022-06-20 08:03:00|9310.64|9310.64|9312.89|9312.89|9312.89|9312.89|9310.54|9310.54|0
1655712190000|2022-06-20 08:03:10|9313.74|9313.74|9313.57|9313.57|9313.78|9313.78|9313.57|9313.57|0
1655712200000|2022-06-20 08:03:20|9313.42|9313.42|9312.99|9312.99|9313.42|9313.42|9312.99|9312.99|0
1655712220000|2022-06-20 08:03:40|9311.43|9311.43|9311.43|9311.43|9311.43|9311.43|9311.43|9311.43|0
1655712230000|2022-06-20 08:03:50|9310.74|9310.74|9310.74|9310.74|9310.74|9310.74|9310.74|9310.74|0
1655712240000|2022-06-20 08:04:00|9310.08|9310.08|9310.08|9310.08|9310.08|9310.08|9310.08|9310.08|0
1655712250000|2022-06-20 08:04:10|9309.87|9309.87|9310.82|9310.82|9310.82|9310.82|9309.54|9309.54|0
1655712260000|2022-06-20 08:04:20|9310.03|9310.03|9310.03|9310.03|9310.03|9310.03|9310.03|9310.03|0
1655712270000|2022-06-20 08:04:30|9309.79|9309.79|9309.79|9309.79|9309.79|9309.79|9309.79|9309.79|0
1655712280000|2022-06-20 08:04:40|9310.11|9310.11|9310.11|9310.11|9310.11|9310.11|9310.11|9310.11|0
1655712290000|2022-06-20 08:04:50|9309.05|9309.05|9309.76|9309.76|9309.76|9309.76|9308.84|9308.84|0
1655712310000|2022-06-20 08:05:10|9309.54|9309.54|9309.37|9309.37|9309.54|9309.54|9309.37|9309.37|0
1655712320000|2022-06-20 08:05:20|9309.21|9309.21|9309.51|9309.51|9309.51|9309.51|9309.05|9309.05|0
1655712330000|2022-06-20 08:05:30|9309.79|9309.79|9309.79|9309.79|9309.79|9309.79|9309.79|9309.79|0
1655712340000|2022-06-20 08:05:40|9310.48|9310.48|9310.48|9310.48|9310.48|9310.48|9310.48|9310.48|0
1655712350000|2022-06-20 08:05:50|9311.28|9311.28|9311.8|9311.8|9311.8|9311.8|9311.28|9311.28|0
1655712360000|2022-06-20 08:06:00|9312.08|9312.08|9312.63|9312.63|9312.63|9312.63|9312.08|9312.08|0
1655712370000|2022-06-20 08:06:10|9312.82|9312.82|9313.05|9313.05|9313.51|9313.51|9312.82|9312.82|0
1655712380000|2022-06-20 08:06:20|9312.89|9312.89|9312.89|9312.89|9312.89|9312.89|9312.89|9312.89|0
1655712390000|2022-06-20 08:06:30|9313.42|9313.42|9318.5|9318.5|9318.5|9318.5|9313.42|9313.42|0
1655712410000|2022-06-20 08:06:50|9318.87|9318.87|9320.06|9320.06|9320.06|9320.06|9318.87|9318.87|0
1655712420000|2022-06-20 08:07:00|9320.43|9320.43|9320.65|9320.65|9320.65|9320.65|9320.43|9320.43|0
1655712430000|2022-06-20 08:07:10|9320.02|9320.02|9320.44|9320.44|9320.44|9320.44|9320.02|9320.02|0
1655712440000|2022-06-20 08:07:20|9321.22|9321.22|9323.77|9323.77|9323.77|9323.77|9321.22|9321.22|0
1655712450000|2022-06-20 08:07:30|9324.23|9324.23|9324.31|9324.31|9324.31|9324.31|9324.23|9324.23|0
1655712460000|2022-06-20 08:07:40|9324.12|9324.12|9324.82|9324.82|9325.24|9325.24|9324.12|9324.12|0
1655712470000|2022-06-20 08:07:50|9325.07|9325.07|9325.12|9325.12|9325.12|9325.12|9325.07|9325.07|0
1655712480000|2022-06-20 08:08:00|9324.43|9324.43|9324.61|9324.61|9324.61|9324.61|9324.43|9324.43|0
1655712490000|2022-06-20 08:08:10|9324.35|9324.35|9323.82|9323.82|9324.5|9324.5|9323.82|9323.82|0
1655712500000|2022-06-20 08:08:20|9324.35|9324.35|9324.96|9324.96|9324.96|9324.96|9324.35|9324.35|0
1655712530000|2022-06-20 08:08:50|9325.34|9325.34|9325.34|9325.34|9325.34|9325.34|9325.34|9325.34|0
1655712540000|2022-06-20 08:09:00|9325.63|9325.63|9325.63|9325.63|9325.63|9325.63|9325.63|9325.63|0
1655712550000|2022-06-20 08:09:10|9325.41|9325.41|9325.41|9325.41|9325.41|9325.41|9325.41|9325.41|0
1655712560000|2022-06-20 08:09:20|9324.63|9324.63|9324.63|9324.63|9324.63|9324.63|9324.63|9324.63|0
1655712590000|2022-06-20 08:09:50|9323.07|9323.07|9322.64|9322.64|9323.07|9323.07|9322.64|9322.64|0
1655712610000|2022-06-20 08:10:10|9323.95|9323.95|9324.96|9324.96|9324.96|9324.96|9323.95|9323.95|0
1655712620000|2022-06-20 08:10:20|9324.84|9324.84|9324.66|9324.66|9324.84|9324.84|9324.66|9324.66|0
1655712630000|2022-06-20 08:10:30|9323.88|9323.88|9323.88|9323.88|9323.88|9323.88|9323.88|9323.88|0
1655712640000|2022-06-20 08:10:40|9323.95|9323.95|9323.51|9323.51|9323.95|9323.95|9323.51|9323.51|0
1655712660000|2022-06-20 08:11:00|9321.94|9321.94|9321.94|9321.94|9321.94|9321.94|9321.94|9321.94|0
1655712670000|2022-06-20 08:11:10|9322.68|9322.68|9322.31|9322.31|9322.68|9322.68|9322.31|9322.31|0
1655712680000|2022-06-20 08:11:20|9321.63|9321.63|9319.58|9319.58|9321.63|9321.63|9319.58|9319.58|0
1655712690000|2022-06-20 08:11:30|9319.28|9319.28|9319.18|9319.18|9319.28|9319.28|9319.11|9319.11|0
1655712710000|2022-06-20 08:11:50|9318.94|9318.94|9316.49|9316.49|9318.94|9318.94|9316.49|9316.49|0
1655712720000|2022-06-20 08:12:00|9315.36|9315.36|9315.36|9315.36|9315.36|9315.36|9315.36|9315.36|0
1655712730000|2022-06-20 08:12:10|9315.03|9315.03|9314.65|9314.65|9315.03|9315.03|9314.65|9314.65|0
1655712740000|2022-06-20 08:12:20|9314.44|9314.44|9313.51|9313.51|9314.44|9314.44|9313.51|9313.51|0
1655712750000|2022-06-20 08:12:30|9313.72|9313.72|9313.72|9313.72|9313.72|9313.72|9313.72|9313.72|0
1655712790000|2022-06-20 08:13:10|9313.9|9313.9|9313.9|9313.9|9313.9|9313.9|9313.9|9313.9|0
1655712800000|2022-06-20 08:13:20|9314.32|9314.32|9313.93|9313.93|9314.32|9314.32|9313.93|9313.93|0
1655712810000|2022-06-20 08:13:30|9312.62|9312.62|9312.75|9312.75|9312.92|9312.92|9312.62|9312.62|0
1655712820000|2022-06-20 08:13:40|9312.51|9312.51|9312.51|9312.51|9312.51|9312.51|9312.51|9312.51|0
1655712830000|2022-06-20 08:13:50|9312.14|9312.14|9312.14|9312.14|9312.14|9312.14|9312.14|9312.14|0
1655712840000|2022-06-20 08:14:00|9311.77|9311.77|9310.99|9310.99|9311.77|9311.77|9310.99|9310.99|0
1655712850000|2022-06-20 08:14:10|9310.83|9310.83|9310.83|9310.83|9310.83|9310.83|9310.83|9310.83|0
1655712880000|2022-06-20 08:14:40|9310.91|9310.91|9310.91|9310.91|9310.91|9310.91|9310.91|9310.91|0
1655712890000|2022-06-20 08:14:50|9311.22|9311.22|9311.22|9311.22|9311.22|9311.22|9311.22|9311.22|0
1655712900000|2022-06-20 08:15:00|9311.29|9311.29|9311.02|9311.02|9311.29|9311.29|9311.02|9311.02|0
1655712920000|2022-06-20 08:15:20|9310.85|9310.85|9309.74|9309.74|9310.85|9310.85|9309.74|9309.74|0
1655712940000|2022-06-20 08:15:40|9309.57|9309.57|9309.23|9309.23|9309.57|9309.57|9309.23|9309.23|0
1655712970000|2022-06-20 08:16:10|9309.08|9309.08|9309.08|9309.08|9309.08|9309.08|9309.08|9309.08|0
1655712980000|2022-06-20 08:16:20|9308.85|9308.85|9310.42|9310.42|9310.42|9310.42|9308.85|9308.85|0
1655712990000|2022-06-20 08:16:30|9309.64|9309.64|9309.64|9309.64|9309.64|9309.64|9309.64|9309.64|0
1655713000000|2022-06-20 08:16:40|9308.76|9308.76|9308.43|9308.43|9308.76|9308.76|9308.43|9308.43|0
1655713010000|2022-06-20 08:16:50|9308.22|9308.22|9308.43|9308.43|9308.43|9308.43|9308.22|9308.22|0
1655713020000|2022-06-20 08:17:00|9308.64|9308.64|9307.08|9307.08|9308.64|9308.64|9307.08|9307.08|0
1655713030000|2022-06-20 08:17:10|9306.87|9306.87|9304.22|9304.22|9306.87|9306.87|9304.22|9304.22|0
1655713040000|2022-06-20 08:17:20|9303.9|9303.9|9303.59|9303.59|9303.9|9303.9|9303.59|9303.59|0
1655713060000|2022-06-20 08:17:40|9303.26|9303.26|9303.12|9303.12|9303.26|9303.26|9302.87|9302.87|0
1655713080000|2022-06-20 08:18:00|9303.55|9303.55|9304.19|9304.19|9304.19|9304.19|9303.55|9303.55|0
1655713100000|2022-06-20 08:18:20|9304.42|9304.42|9304.46|9304.46|9304.77|9304.77|9304.42|9304.42|0
1655713110000|2022-06-20 08:18:30|9304.89|9304.89|9304.89|9304.89|9304.89|9304.89|9304.89|9304.89|0
1655713140000|2022-06-20 08:19:00|9305.34|9305.34|9305.17|9305.17|9305.34|9305.34|9305.17|9305.17|0
1655713150000|2022-06-20 08:19:10|9304.96|9304.96|9304.78|9304.78|9304.96|9304.96|9304.78|9304.78|0
1655713190000|2022-06-20 08:19:50|9304.57|9304.57|9304.57|9304.57|9304.57|9304.57|9304.57|9304.57|0
1655713200000|2022-06-20 08:20:00|9305.31|9305.31|9305.56|9305.56|9305.74|9305.74|9305.31|9305.31|0
1655713210000|2022-06-20 08:20:10|9305.4|9305.4|9305.22|9305.22|9305.4|9305.4|9305.22|9305.22|0
1655713220000|2022-06-20 08:20:20|9305.08|9305.08|9305.25|9305.25|9305.25|9305.25|9305.08|9305.08|0
1655713230000|2022-06-20 08:20:30|9306.38|9306.38|9302.49|9302.49|9306.38|9306.38|9302.49|9302.49|0
1655713240000|2022-06-20 08:20:40|9302.24|9302.24|9302.57|9302.57|9302.57|9302.57|9302.24|9302.24|0
1655713260000|2022-06-20 08:21:00|9302.32|9302.32|9299.15|9299.15|9302.32|9302.32|9299.15|9299.15|0
1655713270000|2022-06-20 08:21:10|9299.07|9299.07|9299.07|9299.07|9299.07|9299.07|9299.07|9299.07|0
1655713290000|2022-06-20 08:21:30|9298.94|9298.94|9298.94|9298.94|9298.94|9298.94|9298.94|9298.94|0
1655713300000|2022-06-20 08:21:40|9298.49|9298.49|9298.57|9298.57|9298.57|9298.57|9298.49|9298.49|0
1655713310000|2022-06-20 08:21:50|9298.15|9298.15|9298.15|9298.15|9298.15|9298.15|9298.15|9298.15|0
1655713320000|2022-06-20 08:22:00|9298.5|9298.5|9298.5|9298.5|9298.5|9298.5|9298.5|9298.5|0
1655713330000|2022-06-20 08:22:10|9299.36|9299.36|9300.13|9300.13|9300.13|9300.13|9299.36|9299.36|0
1655713340000|2022-06-20 08:22:20|9300.5|9300.5|9300.5|9300.5|9300.5|9300.5|9300.5|9300.5|0
1655713350000|2022-06-20 08:22:30|9302.85|9302.85|9302.85|9302.85|9302.85|9302.85|9302.85|9302.85|0
1655713360000|2022-06-20 08:22:40|9303.29|9303.29|9303.29|9303.29|9303.29|9303.29|9303.29|9303.29|0
1655713370000|2022-06-20 08:22:50|9303.5|9303.5|9303.5|9303.5|9303.5|9303.5|9303.5|9303.5|0
1655713380000|2022-06-20 08:23:00|9303.65|9303.65|9303.65|9303.65|9303.65|9303.65|9303.65|9303.65|0
1655713430000|2022-06-20 08:23:50|9304.43|9304.43|9303.79|9303.79|9304.43|9304.43|9303.65|9303.65|0
1655713440000|2022-06-20 08:24:00|9304.05|9304.05|9304.3|9304.3|9304.3|9304.3|9304.05|9304.05|0
1655713470000|2022-06-20 08:24:30|9304.54|9304.54|9304.79|9304.79|9304.79|9304.79|9304.54|9304.54|0
1655713480000|2022-06-20 08:24:40|9304.54|9304.54|9304.03|9304.03|9304.54|9304.54|9303.91|9303.91|0
1655713490000|2022-06-20 08:24:50|9303.25|9303.25|9303.25|9303.25|9303.25|9303.25|9303.25|9303.25|0
1655713510000|2022-06-20 08:25:10|9302.37|9302.37|9302.37|9302.37|9302.37|9302.37|9302.37|9302.37|0
1655713520000|2022-06-20 08:25:20|9302.22|9302.22|9302.2|9302.2|9302.22|9302.22|9302.07|9302.07|0
1655713540000|2022-06-20 08:25:40|9302.6|9302.6|9302.8|9302.8|9302.8|9302.8|9302.6|9302.6|0
1655713550000|2022-06-20 08:25:50|9302.58|9302.58|9302.03|9302.03|9302.58|9302.58|9302.03|9302.03|0
1655713560000|2022-06-20 08:26:00|9302.25|9302.25|9302.44|9302.44|9302.44|9302.44|9302.25|9302.25|0
1655713570000|2022-06-20 08:26:10|9302.68|9302.68|9302.32|9302.32|9302.68|9302.68|9302.32|9302.32|0
1655713580000|2022-06-20 08:26:20|9303.04|9303.04|9303.39|9303.39|9303.39|9303.39|9303.04|9303.04|0
1655713590000|2022-06-20 08:26:30|9303.52|9303.52|9303.52|9303.52|9303.52|9303.52|9303.52|9303.52|0
1655713600000|2022-06-20 08:26:40|9303.6|9303.6|9303.52|9303.52|9303.6|9303.6|9303.52|9303.52|0
1655713620000|2022-06-20 08:27:00|9303.64|9303.64|9303.64|9303.64|9303.64|9303.64|9303.64|9303.64|0
1655713650000|2022-06-20 08:27:30|9302.37|9302.37|9302.37|9302.37|9302.37|9302.37|9302.37|9302.37|0
1655713660000|2022-06-20 08:27:40|9303.15|9303.15|9303.15|9303.15|9303.15|9303.15|9303.15|9303.15|0
1655713680000|2022-06-20 08:28:00|9303.06|9303.06|9303.47|9303.47|9303.47|9303.47|9303.06|9303.06|0
1655713690000|2022-06-20 08:28:10|9302.59|9302.59|9302.59|9302.59|9302.59|9302.59|9302.59|9302.59|0
1655713700000|2022-06-20 08:28:20|9302.96|9302.96|9302.69|9302.69|9302.96|9302.96|9302.69|9302.69|0
1655713730000|2022-06-20 08:28:50|9303.56|9303.56|9303.56|9303.56|9303.56|9303.56|9303.56|9303.56|0
1655713740000|2022-06-20 08:29:00|9303.99|9303.99|9305.1|9305.1|9305.1|9305.1|9303.99|9303.99|0
1655713750000|2022-06-20 08:29:10|9305.52|9305.52|9305.89|9305.89|9305.89|9305.89|9305.52|9305.52|0
1655713760000|2022-06-20 08:29:20|9306.11|9306.11|9306.11|9306.11|9306.11|9306.11|9306.11|9306.11|0
1655713770000|2022-06-20 08:29:30|9305.33|9305.33|9305.33|9305.33|9305.33|9305.33|9305.33|9305.33|0
1655713790000|2022-06-20 08:29:50|9305.54|9305.54|9305.32|9305.32|9305.54|9305.54|9305.32|9305.32|0
1655713800000|2022-06-20 08:30:00|9305.19|9305.19|9305.1|9305.1|9305.54|9305.54|9305.1|9305.1|0
1655713810000|2022-06-20 08:30:10|9304.68|9304.68|9304.68|9304.68|9304.68|9304.68|9304.68|9304.68|0
1655713820000|2022-06-20 08:30:20|9304.93|9304.93|9305.3|9305.3|9305.3|9305.3|9304.93|9304.93|0
1655713830000|2022-06-20 08:30:30|9305.62|9305.62|9305.62|9305.62|9305.62|9305.62|9305.62|9305.62|0
1655713850000|2022-06-20 08:30:50|9305.76|9305.76|9305.74|9305.74|9305.91|9305.91|9305.74|9305.74|0
1655713860000|2022-06-20 08:31:00|9306.16|9306.16|9306.16|9306.16|9306.16|9306.16|9306.16|9306.16|0
1655713890000|2022-06-20 08:31:30|9305.31|9305.31|9305.31|9305.31|9305.31|9305.31|9304.89|9304.89|0
1655713900000|2022-06-20 08:31:40|9305.81|9305.81|9306.8|9306.8|9306.8|9306.8|9305.81|9305.81|0
1655713910000|2022-06-20 08:31:50|9307.03|9307.03|9307.45|9307.45|9307.82|9307.82|9307.03|9307.03|0
1655713930000|2022-06-20 08:32:10|9307.57|9307.57|9307.2|9307.2|9307.57|9307.57|9307.2|9307.2|0
1655713940000|2022-06-20 08:32:20|9308.34|9308.34|9308.57|9308.57|9308.57|9308.57|9308.34|9308.34|0
1655713950000|2022-06-20 08:32:30|9308.2|9308.2|9308.57|9308.57|9308.57|9308.57|9308.2|9308.2|0
1655713980000|2022-06-20 08:33:00|9308.14|9308.14|9308.37|9308.37|9308.37|9308.37|9308.14|9308.14|0
1655714000000|2022-06-20 08:33:20|9310.72|9310.72|9314.91|9314.91|9314.91|9314.91|9310.72|9310.72|0
1655714010000|2022-06-20 08:33:30|9314.54|9314.54|9314.52|9314.52|9314.91|9314.91|9314.52|9314.52|0
1655714020000|2022-06-20 08:33:40|9314.98|9314.98|9315.21|9315.21|9315.21|9315.21|9314.98|9314.98|0
1655714050000|2022-06-20 08:34:10|9316.45|9316.45|9319.84|9319.84|9319.84|9319.84|9316.45|9316.45|0
1655714060000|2022-06-20 08:34:20|9318.43|9318.43|9318.85|9318.85|9318.85|9318.85|9318.28|9318.28|0
1655714070000|2022-06-20 08:34:30|9319.29|9319.29|9319.67|9319.67|9319.67|9319.67|9319.29|9319.29|0
1655714080000|2022-06-20 08:34:40|9320|9320|9320|9320|9320|9320|9320|9320|0
1655714090000|2022-06-20 08:34:50|9320.64|9320.64|9322.55|9322.55|9322.76|9322.76|9320.64|9320.64|0
1655714100000|2022-06-20 08:35:00|9322.12|9322.12|9321.23|9321.23|9322.12|9322.12|9321.23|9321.23|0
1655714110000|2022-06-20 08:35:10|9323.58|9323.58|9323.58|9323.58|9323.58|9323.58|9323.58|9323.58|0
1655714120000|2022-06-20 08:35:20|9324.32|9324.32|9323.25|9323.25|9324.4|9324.4|9323.25|9323.25|0
1655714130000|2022-06-20 08:35:30|9323.04|9323.04|9323.46|9323.46|9323.46|9323.46|9323.04|9323.04|0
1655714140000|2022-06-20 08:35:40|9323.68|9323.68|9323.89|9323.89|9323.89|9323.89|9323.68|9323.68|0
1655714150000|2022-06-20 08:35:50|9324.53|9324.53|9324.74|9324.74|9324.74|9324.74|9324.53|9324.53|0
1655714160000|2022-06-20 08:36:00|9324.81|9324.81|9324.98|9324.98|9324.98|9324.98|9324.81|9324.81|0
1655714180000|2022-06-20 08:36:20|9326.81|9326.81|9327.02|9327.02|9327.27|9327.27|9326.12|9326.12|0
1655714190000|2022-06-20 08:36:30|9327.25|9327.25|9327.5|9327.5|9327.62|9327.62|9327.25|9327.25|0
1655714200000|2022-06-20 08:36:40|9327.27|9327.27|9327.73|9327.73|9327.73|9327.73|9327.27|9327.27|0
1655714210000|2022-06-20 08:36:50|9327.93|9327.93|9328.23|9328.23|9328.23|9328.23|9327.93|9327.93|0
1655714220000|2022-06-20 08:37:00|9328.43|9328.43|9329|9329|9329|9329|9328.43|9328.43|0
1655714230000|2022-06-20 08:37:10|9329.22|9329.22|9329.22|9329.22|9329.22|9329.22|9329.22|9329.22|0
1655714240000|2022-06-20 08:37:20|9329.09|9329.09|9329.28|9329.28|9329.28|9329.28|9328.92|9328.92|0
1655714260000|2022-06-20 08:37:40|9329.6|9329.6|9329.6|9329.6|9329.6|9329.6|9329.6|9329.6|0
1655714270000|2022-06-20 08:37:50|9330.39|9330.39|9330.82|9330.82|9330.82|9330.82|9330.39|9330.39|0
1655714280000|2022-06-20 08:38:00|9330.96|9330.96|9330.78|9330.78|9330.96|9330.96|9330.78|9330.78|0
1655714290000|2022-06-20 08:38:10|9331.03|9331.03|9331.47|9331.47|9331.47|9331.47|9331.03|9331.03|0
1655714310000|2022-06-20 08:38:30|9331.22|9331.22|9333.45|9333.45|9333.45|9333.45|9331.1|9331.1|0
1655714340000|2022-06-20 08:39:00|9334.12|9334.12|9334.36|9334.36|9334.58|9334.58|9334.12|9334.12|0
1655714350000|2022-06-20 08:39:10|9334.81|9334.81|9335.5|9335.5|9335.5|9335.5|9334.81|9334.81|0
1655714370000|2022-06-20 08:39:30|9335.71|9335.71|9335.71|9335.71|9335.71|9335.71|9335.71|9335.71|0
1655714380000|2022-06-20 08:39:40|9335.84|9335.84|9335.84|9335.84|9335.84|9335.84|9335.84|9335.84|0
1655714390000|2022-06-20 08:39:50|9335.71|9335.71|9335.71|9335.71|9335.71|9335.71|9335.71|9335.71|0
1655714400000|2022-06-20 08:40:00|9335.47|9335.47|9335.58|9335.58|9335.58|9335.58|9335.22|9335.22|0
1655714430000|2022-06-20 08:40:30|9336.9|9336.9|9336.9|9336.9|9336.9|9336.9|9336.9|9336.9|0
1655714440000|2022-06-20 08:40:40|9336.78|9336.78|9336.78|9336.78|9336.78|9336.78|9336.78|9336.78|0
1655714450000|2022-06-20 08:40:50|9336.56|9336.56|9335.31|9335.31|9336.56|9336.56|9335.24|9335.24|0
1655714460000|2022-06-20 08:41:00|9335.14|9335.14|9335.55|9335.55|9335.55|9335.55|9335.14|9335.14|0
1655714470000|2022-06-20 08:41:10|9337.04|9337.04|9336.6|9336.6|9337.04|9337.04|9336.6|9336.6|0
1655714480000|2022-06-20 08:41:20|9336.21|9336.21|9336.81|9336.81|9336.81|9336.81|9336.21|9336.21|0
1655714490000|2022-06-20 08:41:30|9336.96|9336.96|9337.6|9337.6|9337.77|9337.77|9336.96|9336.96|0
1655714500000|2022-06-20 08:41:40|9337.39|9337.39|9339.09|9339.09|9339.09|9339.09|9337.18|9337.18|0
1655714510000|2022-06-20 08:41:50|9339.52|9339.52|9339.8|9339.8|9339.8|9339.8|9339.52|9339.52|0
1655714520000|2022-06-20 08:42:00|9339.99|9339.99|9339.99|9339.99|9340.06|9340.06|9339.99|9339.99|0
1655714540000|2022-06-20 08:42:20|9339.8|9339.8|9339.38|9339.38|9339.8|9339.8|9339.38|9339.38|0
1655714550000|2022-06-20 08:42:30|9338.74|9338.74|9338.74|9338.74|9338.91|9338.91|9338.49|9338.49|0
1655714560000|2022-06-20 08:42:40|9338.56|9338.56|9338.56|9338.56|9338.56|9338.56|9338.56|9338.56|0
1655714580000|2022-06-20 08:43:00|9338.25|9338.25|9338.25|9338.25|9338.25|9338.25|9338.25|9338.25|0
1655714590000|2022-06-20 08:43:10|9338.07|9338.07|9337.95|9337.95|9338.07|9338.07|9337.95|9337.95|0
1655714620000|2022-06-20 08:43:40|9337.88|9337.88|9337.88|9337.88|9337.88|9337.88|9337.88|9337.88|0
1655714630000|2022-06-20 08:43:50|9337.45|9337.45|9337.67|9337.67|9337.67|9337.67|9337.45|9337.45|0
1655714640000|2022-06-20 08:44:00|9337.35|9337.35|9337.86|9337.86|9337.86|9337.86|9337.35|9337.35|0
1655714650000|2022-06-20 08:44:10|9337.53|9337.53|9336.37|9336.37|9337.53|9337.53|9336.37|9336.37|0
1655714660000|2022-06-20 08:44:20|9336.5|9336.5|9336.5|9336.5|9336.5|9336.5|9336.5|9336.5|0
1655714670000|2022-06-20 08:44:30|9336.32|9336.32|9336.32|9336.32|9336.32|9336.32|9336.32|9336.32|0
1655714680000|2022-06-20 08:44:40|9336.07|9336.07|9336.07|9336.07|9336.07|9336.07|9336.07|9336.07|0
1655714690000|2022-06-20 08:44:50|9336.29|9336.29|9336.06|9336.06|9336.29|9336.29|9336.06|9336.06|0
1655714720000|2022-06-20 08:45:20|9335.18|9335.18|9335.18|9335.18|9335.18|9335.18|9335.18|9335.18|0
1655714730000|2022-06-20 08:45:30|9335.61|9335.61|9335.61|9335.61|9335.61|9335.61|9335.61|9335.61|0
1655714740000|2022-06-20 08:45:40|9336.09|9336.09|9336.02|9336.02|9336.09|9336.09|9336.02|9336.02|0
1655714750000|2022-06-20 08:45:50|9336.15|9336.15|9337.18|9337.18|9337.18|9337.18|9336.15|9336.15|0
1655714760000|2022-06-20 08:46:00|9337.41|9337.41|9337.41|9337.41|9337.41|9337.41|9337.41|9337.41|0
1655714770000|2022-06-20 08:46:10|9337.59|9337.59|9337.76|9337.76|9337.76|9337.76|9337.59|9337.59|0
1655714780000|2022-06-20 08:46:20|9337.69|9337.69|9337.69|9337.69|9337.69|9337.69|9337.69|9337.69|0
1655714810000|2022-06-20 08:46:50|9338.35|9338.35|9338.12|9338.12|9338.35|9338.35|9338.12|9338.12|0
1655714830000|2022-06-20 08:47:10|9338.35|9338.35|9338.35|9338.35|9338.35|9338.35|9338.35|9338.35|0
1655714850000|2022-06-20 08:47:30|9338.03|9338.03|9338.03|9338.03|9338.03|9338.03|9338.03|9338.03|0
1655714890000|2022-06-20 08:48:10|9339.59|9339.59|9339.17|9339.17|9339.59|9339.59|9339.17|9339.17|0
1655714900000|2022-06-20 08:48:20|9338.39|9338.39|9337.95|9337.95|9338.39|9338.39|9337.95|9337.95|0
1655714910000|2022-06-20 08:48:30|9337.5|9337.5|9337.65|9337.65|9337.65|9337.65|9337.5|9337.5|0
1655714920000|2022-06-20 08:48:40|9337.03|9337.03|9337.03|9337.03|9337.03|9337.03|9337.03|9337.03|0
1655714930000|2022-06-20 08:48:50|9337.5|9337.5|9337.5|9337.5|9337.5|9337.5|9337.5|9337.5|0
1655714940000|2022-06-20 08:49:00|9337.95|9337.95|9338.17|9338.17|9338.17|9338.17|9337.95|9337.95|0
1655714950000|2022-06-20 08:49:10|9338.59|9338.59|9338.59|9338.59|9338.59|9338.59|9338.59|9338.59|0
1655714960000|2022-06-20 08:49:20|9338.36|9338.36|9338.74|9338.74|9338.74|9338.74|9338.36|9338.36|0
1655714970000|2022-06-20 08:49:30|9338.51|9338.51|9338.29|9338.29|9338.51|9338.51|9338.29|9338.29|0
1655714980000|2022-06-20 08:49:40|9338.5|9338.5|9338.02|9338.02|9338.5|9338.5|9338.02|9338.02|0
1655714990000|2022-06-20 08:49:50|9338.34|9338.34|9338.34|9338.34|9338.34|9338.34|9338.34|9338.34|0
1655715000000|2022-06-20 08:50:00|9338.44|9338.44|9338.44|9338.44|9338.44|9338.44|9338.44|9338.44|0
1655715030000|2022-06-20 08:50:30|9338.07|9338.07|9338.29|9338.29|9338.29|9338.29|9338.07|9338.07|0
1655715090000|2022-06-20 08:51:30|9338.22|9338.22|9338.22|9338.22|9338.22|9338.22|9338.22|9338.22|0
1655715100000|2022-06-20 08:51:40|9338.08|9338.08|9338.08|9338.08|9338.08|9338.08|9338.08|9338.08|0
1655715110000|2022-06-20 08:51:50|9338.54|9338.54|9338.31|9338.31|9338.54|9338.54|9338.31|9338.31|0
1655715120000|2022-06-20 08:52:00|9338.16|9338.16|9337.93|9337.93|9338.16|9338.16|9337.93|9337.93|0
1655715140000|2022-06-20 08:52:20|9337.76|9337.76|9334.74|9334.74|9337.76|9337.76|9334.74|9334.74|0
1655715150000|2022-06-20 08:52:30|9334.64|9334.64|9333.72|9333.72|9334.64|9334.64|9333.09|9333.09|0
1655715160000|2022-06-20 08:52:40|9332.16|9332.16|9332.16|9332.16|9332.16|9332.16|9332.16|9332.16|0
1655715180000|2022-06-20 08:53:00|9332.59|9332.59|9332.58|9332.58|9332.59|9332.59|9332.16|9332.16|0
1655715190000|2022-06-20 08:53:10|9332.94|9332.94|9332.94|9332.94|9332.94|9332.94|9332.94|9332.94|0
1655715200000|2022-06-20 08:53:20|9333.01|9333.01|9333.01|9333.01|9333.01|9333.01|9333.01|9333.01|0
1655715210000|2022-06-20 08:53:30|9332.83|9332.83|9332.83|9332.83|9332.83|9332.83|9332.62|9332.62|0
1655715240000|2022-06-20 08:54:00|9332.4|9332.4|9332.55|9332.55|9332.55|9332.55|9332.3|9332.3|0
1655715250000|2022-06-20 08:54:10|9332.45|9332.45|9332.45|9332.45|9332.45|9332.45|9332.45|9332.45|0
1655715260000|2022-06-20 08:54:20|9332.87|9332.87|9332.53|9332.53|9332.87|9332.87|9332.53|9332.53|0
1655715280000|2022-06-20 08:54:40|9332.44|9332.44|9332.31|9332.31|9332.44|9332.44|9332.31|9332.31|0
1655715300000|2022-06-20 08:55:00|9332.1|9332.1|9332.1|9332.1|9332.1|9332.1|9332.1|9332.1|0
1655715310000|2022-06-20 08:55:10|9331.92|9331.92|9331.92|9331.92|9331.92|9331.92|9331.92|9331.92|0
1655715320000|2022-06-20 08:55:20|9330.78|9330.78|9330.78|9330.78|9330.78|9330.78|9330.78|9330.78|0
1655715330000|2022-06-20 08:55:30|9330.98|9330.98|9330.07|9330.07|9330.98|9330.98|9330.07|9330.07|0
1655715340000|2022-06-20 08:55:40|9330.86|9330.86|9330.86|9330.86|9330.86|9330.86|9330.86|9330.86|0
1655715390000|2022-06-20 08:56:30|9330.64|9330.64|9330.86|9330.86|9330.86|9330.86|9330.64|9330.64|0
1655715410000|2022-06-20 08:56:50|9330.63|9330.63|9325.66|9325.66|9330.63|9330.63|9325.66|9325.66|0
1655715420000|2022-06-20 08:57:00|9325.59|9325.59|9322.12|9322.12|9325.59|9325.59|9322.12|9322.12|0
1655715430000|2022-06-20 08:57:10|9321.87|9321.87|9322.09|9322.09|9322.09|9322.09|9321.87|9321.87|0
1655715440000|2022-06-20 08:57:20|9321.73|9321.73|9322.18|9322.18|9322.18|9322.18|9321.54|9321.54|0
1655715450000|2022-06-20 08:57:30|9320.61|9320.61|9320.61|9320.61|9320.61|9320.61|9320.61|9320.61|0
1655715470000|2022-06-20 08:57:50|9321.1|9321.1|9321.1|9321.1|9321.1|9321.1|9321.1|9321.1|0
1655715480000|2022-06-20 08:58:00|9320.66|9320.66|9320.74|9320.74|9320.87|9320.87|9320.66|9320.66|0
1655715500000|2022-06-20 08:58:20|9320.97|9320.97|9320.6|9320.6|9320.97|9320.97|9320.6|9320.6|0
1655715530000|2022-06-20 08:58:50|9320.81|9320.81|9320.81|9320.81|9320.81|9320.81|9320.81|9320.81|0
1655715540000|2022-06-20 08:59:00|9320.6|9320.6|9322.13|9322.13|9322.13|9322.13|9320.6|9320.6|0
1655715550000|2022-06-20 08:59:10|9322.91|9322.91|9322.91|9322.91|9322.91|9322.91|9322.91|9322.91|0
1655715580000|2022-06-20 08:59:40|9322.66|9322.66|9322.66|9322.66|9322.66|9322.66|9322.66|9322.66|0
1655715590000|2022-06-20 08:59:50|9322.59|9322.59|9323.58|9323.58|9323.58|9323.58|9322.59|9322.59|0
1655715600000|2022-06-20 09:00:00|9324.46|9324.46|9321.2|9321.2|9324.46|9324.46|9320.98|9320.98|0
1655715620000|2022-06-20 09:00:20|9321.08|9321.08|9321.08|9321.08|9321.08|9321.08|9321.08|9321.08|0
1655715630000|2022-06-20 09:00:30|9321.03|9321.03|9320.75|9320.75|9321.03|9321.03|9320.75|9320.75|0
1655715640000|2022-06-20 09:00:40|9321.06|9321.06|9320.18|9320.18|9321.06|9321.06|9320.18|9320.18|0
1655715650000|2022-06-20 09:00:50|9322.02|9322.02|9319.69|9319.69|9322.02|9322.02|9319.48|9319.48|0
1655715660000|2022-06-20 09:01:00|9319.45|9319.45|9319.05|9319.05|9319.45|9319.45|9319.05|9319.05|0
1655715670000|2022-06-20 09:01:10|9318.95|9318.95|9319.96|9319.96|9319.96|9319.96|9318.86|9318.86|0
1655715680000|2022-06-20 09:01:20|9319.91|9319.91|9318.93|9318.93|9319.91|9319.91|9318.93|9318.93|0
1655715690000|2022-06-20 09:01:30|9318.72|9318.72|9318.26|9318.26|9318.72|9318.72|9318.26|9318.26|0
1655715700000|2022-06-20 09:01:40|9317.82|9317.82|9317.24|9317.24|9317.82|9317.82|9316.58|9316.58|0
1655715710000|2022-06-20 09:01:50|9316.87|9316.87|9316.45|9316.45|9316.87|9316.87|9316.24|9316.24|0
1655715720000|2022-06-20 09:02:00|9316.66|9316.66|9316.66|9316.66|9316.66|9316.66|9316.66|9316.66|0
1655715730000|2022-06-20 09:02:10|9318.23|9318.23|9315.83|9315.83|9318.23|9318.23|9315.5|9315.5|0
1655715740000|2022-06-20 09:02:20|9315.58|9315.58|9313.48|9313.48|9315.58|9315.58|9313.48|9313.48|0
1655715750000|2022-06-20 09:02:30|9313.06|9313.06|9312.15|9312.15|9313.06|9313.06|9312.15|9312.15|0
1655715760000|2022-06-20 09:02:40|9312.21|9312.21|9312.25|9312.25|9312.25|9312.25|9312.15|9312.15|0
1655715770000|2022-06-20 09:02:50|9312.37|9312.37|9312.5|9312.5|9312.5|9312.5|9312.37|9312.37|0
1655715780000|2022-06-20 09:03:00|9312.09|9312.09|9312.09|9312.09|9312.09|9312.09|9312.09|9312.09|0
1655715790000|2022-06-20 09:03:10|9312.27|9312.27|9312.27|9312.27|9312.27|9312.27|9312.27|9312.27|0
1655715820000|2022-06-20 09:03:40|9312.17|9312.17|9312.17|9312.17|9312.17|9312.17|9312.17|9312.17|0
1655715830000|2022-06-20 09:03:50|9312.05|9312.05|9311.87|9311.87|9312.05|9312.05|9311.87|9311.87|0
1655715840000|2022-06-20 09:04:00|9311.57|9311.57|9310.91|9310.91|9311.57|9311.57|9310.91|9310.91|0
1655715850000|2022-06-20 09:04:10|9310.81|9310.81|9309.1|9309.1|9310.81|9310.81|9309.1|9309.1|0
1655715860000|2022-06-20 09:04:20|9308.87|9308.87|9308.87|9308.87|9308.87|9308.87|9308.87|9308.87|0
1655715870000|2022-06-20 09:04:30|9308.24|9308.24|9305.38|9305.38|9308.24|9308.24|9305.29|9305.29|0
1655715880000|2022-06-20 09:04:40|9305.13|9305.13|9303.76|9303.76|9305.13|9305.13|9303.76|9303.76|0
1655715890000|2022-06-20 09:04:50|9303.89|9303.89|9303.89|9303.89|9303.89|9303.89|9303.89|9303.89|0
1655715900000|2022-06-20 09:05:00|9302.13|9302.13|9301.03|9301.03|9302.13|9302.13|9301.03|9301.03|0
1655715910000|2022-06-20 09:05:10|9300.78|9300.78|9298.17|9298.17|9300.78|9300.78|9298.17|9298.17|0
1655715920000|2022-06-20 09:05:20|9299.23|9299.23|9298.8|9298.8|9299.23|9299.23|9298.8|9298.8|0
1655715930000|2022-06-20 09:05:30|9298.59|9298.59|9298.59|9298.59|9298.59|9298.59|9298.59|9298.59|0
1655715940000|2022-06-20 09:05:40|9298.68|9298.68|9297.31|9297.31|9298.68|9298.68|9297.31|9297.31|0
1655715960000|2022-06-20 09:06:00|9297.82|9297.82|9297.95|9297.95|9297.95|9297.95|9297.82|9297.82|0
1655716000000|2022-06-20 09:06:40|9297.62|9297.62|9296.4|9296.4|9297.62|9297.62|9296.4|9296.4|0
1655716010000|2022-06-20 09:06:50|9295.08|9295.08|9293.2|9293.2|9295.08|9295.08|9293.2|9293.2|0
1655716020000|2022-06-20 09:07:00|9294.48|9294.48|9294.48|9294.48|9294.48|9294.48|9294.48|9294.48|0
1655716050000|2022-06-20 09:07:30|9294.25|9294.25|9293.01|9293.01|9294.25|9294.25|9293.01|9293.01|0
1655716070000|2022-06-20 09:07:50|9292.65|9292.65|9288.83|9288.83|9292.65|9292.65|9288.53|9288.53|0
1655716080000|2022-06-20 09:08:00|9289.04|9289.04|9289.04|9289.04|9289.04|9289.04|9289.04|9289.04|0
1655716090000|2022-06-20 09:08:10|9288.74|9288.74|9285.83|9285.83|9288.74|9288.74|9285.83|9285.83|0
1655716100000|2022-06-20 09:08:20|9285.15|9285.15|9283.39|9283.39|9285.15|9285.15|9283.39|9283.39|0
1655716110000|2022-06-20 09:08:30|9283.17|9283.17|9283.17|9283.17|9283.17|9283.17|9283.17|9283.17|0
1655716120000|2022-06-20 09:08:40|9284.05|9284.05|9282.89|9282.89|9284.05|9284.05|9282.89|9282.89|0
1655716130000|2022-06-20 09:08:50|9282.21|9282.21|9282.21|9282.21|9282.21|9282.21|9282.21|9282.21|0
1655716140000|2022-06-20 09:09:00|9280.72|9280.72|9280.72|9280.72|9280.72|9280.72|9280.72|9280.72|0
1655716150000|2022-06-20 09:09:10|9280.49|9280.49|9280.49|9280.49|9280.49|9280.49|9280.49|9280.49|0
1655716170000|2022-06-20 09:09:30|9279.91|9279.91|9279.25|9279.25|9279.91|9279.91|9279.25|9279.25|0
1655716180000|2022-06-20 09:09:40|9278.59|9278.59|9278.4|9278.4|9278.59|9278.59|9278.4|9278.4|0
1655716190000|2022-06-20 09:09:50|9278.18|9278.18|9277.95|9277.95|9278.18|9278.18|9277.95|9277.95|0
1655716200000|2022-06-20 09:10:00|9277.6|9277.6|9276.13|9276.13|9277.6|9277.6|9276.13|9276.13|0
1655716210000|2022-06-20 09:10:10|9275.76|9275.76|9275.76|9275.76|9275.76|9275.76|9275.76|9275.76|0
1655716260000|2022-06-20 09:11:00|9275.3|9275.3|9275.49|9275.49|9275.49|9275.49|9275.3|9275.3|0
1655716300000|2022-06-20 09:11:40|9274.79|9274.79|9274.79|9274.79|9274.79|9274.79|9274.79|9274.79|0
1655716310000|2022-06-20 09:11:50|9275.21|9275.21|9275.43|9275.43|9275.43|9275.43|9275.21|9275.21|0
1655716340000|2022-06-20 09:12:20|9275.85|9275.85|9277.41|9277.41|9277.41|9277.41|9275.85|9275.85|0
1655716350000|2022-06-20 09:12:30|9276.69|9276.69|9276.69|9276.69|9276.69|9276.69|9276.69|9276.69|0
1655716370000|2022-06-20 09:12:50|9277.33|9277.33|9277.33|9277.33|9277.33|9277.33|9277.33|9277.33|0
1655716380000|2022-06-20 09:13:00|9276.09|9276.09|9275.72|9275.72|9276.09|9276.09|9275.72|9275.72|0
1655716390000|2022-06-20 09:13:10|9275.55|9275.55|9275.17|9275.17|9275.55|9275.55|9275.17|9275.17|0
1655716420000|2022-06-20 09:13:40|9275.4|9275.4|9275.61|9275.61|9275.61|9275.61|9275.4|9275.4|0
1655716430000|2022-06-20 09:13:50|9275.46|9275.46|9274.52|9274.52|9275.46|9275.46|9274.52|9274.52|0
1655716440000|2022-06-20 09:14:00|9273.2|9273.2|9265.24|9265.24|9273.2|9273.2|9265.24|9265.24|0
1655716450000|2022-06-20 09:14:10|9264.91|9264.91|9263.98|9263.98|9264.91|9264.91|9263.74|9263.74|0
1655716460000|2022-06-20 09:14:20|9263.77|9263.77|9263.77|9263.77|9263.77|9263.77|9263.55|9263.55|0
1655716470000|2022-06-20 09:14:30|9262.98|9262.98|9262.87|9262.87|9262.98|9262.98|9262.78|9262.78|0
1655716530000|2022-06-20 09:15:30|9263.01|9263.01|9263.01|9263.01|9263.01|9263.01|9263.01|9263.01|0
1655716550000|2022-06-20 09:15:50|9263.79|9263.79|9263.79|9263.79|9263.79|9263.79|9263.79|9263.79|0
1655716580000|2022-06-20 09:16:20|9263.64|9263.64|9263.64|9263.64|9263.64|9263.64|9263.64|9263.64|0
1655716600000|2022-06-20 09:16:40|9263.17|9263.17|9263.64|9263.64|9263.64|9263.64|9263.17|9263.17|0
1655716640000|2022-06-20 09:17:20|9263.55|9263.55|9263.76|9263.76|9263.76|9263.76|9263.55|9263.55|0
1655716650000|2022-06-20 09:17:30|9262.7|9262.7|9263.12|9263.12|9263.12|9263.12|9262.7|9262.7|0
1655716660000|2022-06-20 09:17:40|9263|9263|9262.46|9262.46|9263|9263|9262.46|9262.46|0
1655716700000|2022-06-20 09:18:20|9263.37|9263.37|9266.86|9266.86|9266.86|9266.86|9263.37|9263.37|0
1655716710000|2022-06-20 09:18:30|9266.64|9266.64|9266.99|9266.99|9266.99|9266.99|9266.64|9266.64|0
1655716720000|2022-06-20 09:18:40|9268.17|9268.17|9272.44|9272.44|9272.44|9272.44|9268.17|9268.17|0
1655716730000|2022-06-20 09:18:50|9271.79|9271.79|9272.21|9272.21|9272.28|9272.28|9271.15|9271.15|0
1655716740000|2022-06-20 09:19:00|9271.86|9271.86|9272.07|9272.07|9272.07|9272.07|9271.86|9271.86|0
1655716750000|2022-06-20 09:19:10|9271.65|9271.65|9271.55|9271.55|9271.87|9271.87|9270.96|9270.96|0
1655716760000|2022-06-20 09:19:20|9270.34|9270.34|9270.34|9270.34|9270.34|9270.34|9270.34|9270.34|0
1655716770000|2022-06-20 09:19:30|9269.56|9269.56|9269.77|9269.77|9269.77|9269.77|9269.56|9269.56|0
1655716800000|2022-06-20 09:20:00|9269.56|9269.56|9269.56|9269.56|9269.56|9269.56|9269.56|9269.56|0
1655716810000|2022-06-20 09:20:10|9269.68|9269.68|9269.68|9269.68|9269.68|9269.68|9269.68|9269.68|0
1655716830000|2022-06-20 09:20:30|9269.44|9269.44|9269.44|9269.44|9269.44|9269.44|9269.44|9269.44|0
1655716850000|2022-06-20 09:20:50|9269.36|9269.36|9269.36|9269.36|9269.36|9269.36|9269.36|9269.36|0
1655716860000|2022-06-20 09:21:00|9269.27|9269.27|9268.09|9268.09|9269.27|9269.27|9268.09|9268.09|0
1655716870000|2022-06-20 09:21:10|9268.18|9268.18|9268.09|9268.09|9268.18|9268.18|9268.09|9268.09|0
1655716880000|2022-06-20 09:21:20|9268.3|9268.3|9267.15|9267.15|9268.3|9268.3|9267.15|9267.15|0
1655716890000|2022-06-20 09:21:30|9266.47|9266.47|9266.34|9266.34|9266.47|9266.47|9266.34|9266.34|0
1655716900000|2022-06-20 09:21:40|9266.56|9266.56|9266.46|9266.46|9266.56|9266.56|9266.2|9266.2|0
1655716910000|2022-06-20 09:21:50|9266.1|9266.1|9266.1|9266.1|9266.1|9266.1|9266.1|9266.1|0
1655716920000|2022-06-20 09:22:00|9265.22|9265.22|9265.22|9265.22|9265.22|9265.22|9265.22|9265.22|0
1655716930000|2022-06-20 09:22:10|9265.12|9265.12|9264.93|9264.93|9265.4|9265.4|9264.93|9264.93|0
1655716940000|2022-06-20 09:22:20|9264.29|9264.29|9263.95|9263.95|9264.5|9264.5|9263.95|9263.95|0
1655716960000|2022-06-20 09:22:40|9263.74|9263.74|9263.95|9263.95|9263.95|9263.95|9263.74|9263.74|0
1655716990000|2022-06-20 09:23:10|9263.8|9263.8|9263.8|9263.8|9263.8|9263.8|9263.8|9263.8|0
1655717010000|2022-06-20 09:23:30|9263.34|9263.34|9263.34|9263.34|9263.34|9263.34|9263.34|9263.34|0
1655717020000|2022-06-20 09:23:40|9263.12|9263.12|9263.12|9263.12|9263.12|9263.12|9263.12|9263.12|0
1655717030000|2022-06-20 09:23:50|9262.76|9262.76|9262.76|9262.76|9262.76|9262.76|9262.76|9262.76|0
1655717050000|2022-06-20 09:24:10|9261.2|9261.2|9261.2|9261.2|9261.2|9261.2|9261.2|9261.2|0
1655717060000|2022-06-20 09:24:20|9261.43|9261.43|9261.22|9261.22|9261.43|9261.43|9261.22|9261.22|0
1655717070000|2022-06-20 09:24:30|9261.44|9261.44|9261.36|9261.36|9261.44|9261.44|9261.36|9261.36|0
1655717080000|2022-06-20 09:24:40|9261.59|9261.59|9261.14|9261.14|9261.59|9261.59|9261.14|9261.14|0
1655717090000|2022-06-20 09:24:50|9260.68|9260.68|9260.68|9260.68|9260.68|9260.68|9260.68|9260.68|0
1655717100000|2022-06-20 09:25:00|9262.24|9262.24|9262.24|9262.24|9262.24|9262.24|9262.24|9262.24|0
1655717110000|2022-06-20 09:25:10|9262.09|9262.09|9261.63|9261.63|9262.09|9262.09|9261.63|9261.63|0
1655717120000|2022-06-20 09:25:20|9260.85|9260.85|9260.85|9260.85|9260.85|9260.85|9260.85|9260.85|0
1655717130000|2022-06-20 09:25:30|9261.1|9261.1|9261.1|9261.1|9261.1|9261.1|9261.1|9261.1|0
1655717160000|2022-06-20 09:26:00|9261.18|9261.18|9261.09|9261.09|9261.18|9261.18|9261.09|9261.09|0
1655717180000|2022-06-20 09:26:20|9261.34|9261.34|9261.34|9261.34|9261.34|9261.34|9261.34|9261.34|0
1655717200000|2022-06-20 09:26:40|9261.83|9261.83|9261.83|9261.83|9261.83|9261.83|9261.83|9261.83|0
1655717220000|2022-06-20 09:27:00|9262.61|9262.61|9263.12|9263.12|9263.16|9263.16|9262.61|9262.61|0
1655717230000|2022-06-20 09:27:10|9263.26|9263.26|9264.55|9264.55|9264.55|9264.55|9263.26|9263.26|0
1655717240000|2022-06-20 09:27:20|9263.77|9263.77|9263.94|9263.94|9263.94|9263.94|9263.77|9263.77|0
1655717270000|2022-06-20 09:27:50|9263.7|9263.7|9263.45|9263.45|9263.7|9263.7|9263.45|9263.45|0
1655717280000|2022-06-20 09:28:00|9263.13|9263.13|9263.06|9263.06|9263.13|9263.13|9262.71|9262.71|0
1655717290000|2022-06-20 09:28:10|9263.11|9263.11|9263.24|9263.24|9263.24|9263.24|9263.11|9263.11|0
1655717320000|2022-06-20 09:28:40|9262.46|9262.46|9262.46|9262.46|9262.46|9262.46|9262.46|9262.46|0
1655717330000|2022-06-20 09:28:50|9262.04|9262.04|9262.67|9262.67|9262.67|9262.67|9262.04|9262.04|0
1655717340000|2022-06-20 09:29:00|9262.55|9262.55|9260.27|9260.27|9262.55|9262.55|9260.27|9260.27|0
1655717350000|2022-06-20 09:29:10|9259.58|9259.58|9259.58|9259.58|9259.58|9259.58|9259.58|9259.58|0
1655717360000|2022-06-20 09:29:20|9259.51|9259.51|9259.49|9259.49|9259.58|9259.58|9259.49|9259.49|0
1655717370000|2022-06-20 09:29:30|9259.19|9259.19|9258.48|9258.48|9259.19|9259.19|9258.48|9258.48|0
1655717380000|2022-06-20 09:29:40|9256.81|9256.81|9256.81|9256.81|9256.81|9256.81|9256.81|9256.81|0
1655717400000|2022-06-20 09:30:00|9256.35|9256.35|9256.35|9256.35|9256.35|9256.35|9256.35|9256.35|0
1655717410000|2022-06-20 09:30:10|9256.88|9256.88|9256.88|9256.88|9256.88|9256.88|9256.88|9256.88|0
1655717420000|2022-06-20 09:30:20|9256.24|9256.24|9255.82|9255.82|9256.24|9256.24|9255.82|9255.82|0
1655717430000|2022-06-20 09:30:30|9256.52|9256.52|9256.88|9256.88|9256.88|9256.88|9256.52|9256.52|0
1655717440000|2022-06-20 09:30:40|9257.3|9257.3|9257.3|9257.3|9257.3|9257.3|9257.3|9257.3|0
1655717450000|2022-06-20 09:30:50|9257.51|9257.51|9257.51|9257.51|9257.51|9257.51|9257.51|9257.51|0
1655717460000|2022-06-20 09:31:00|9258.22|9258.22|9257.76|9257.76|9258.22|9258.22|9257.76|9257.76|0
1655717470000|2022-06-20 09:31:10|9258.19|9258.19|9258.52|9258.52|9258.62|9258.62|9258.1|9258.1|0
1655717480000|2022-06-20 09:31:20|9258.74|9258.74|9258.74|9258.74|9258.74|9258.74|9258.74|9258.74|0
1655717490000|2022-06-20 09:31:30|9259.09|9259.09|9259.09|9259.09|9259.09|9259.09|9259.09|9259.09|0
1655717500000|2022-06-20 09:31:40|9258.84|9258.84|9257.83|9257.83|9258.84|9258.84|9257.83|9257.83|0
1655717510000|2022-06-20 09:31:50|9258.47|9258.47|9258.9|9258.9|9258.9|9258.9|9258.47|9258.47|0
1655717530000|2022-06-20 09:32:10|9258.69|9258.69|9258.69|9258.69|9258.69|9258.69|9258.69|9258.69|0
1655717550000|2022-06-20 09:32:30|9258.23|9258.23|9258.23|9258.23|9258.23|9258.23|9258.23|9258.23|0
1655717570000|2022-06-20 09:32:50|9258.06|9258.06|9258.06|9258.06|9258.06|9258.06|9258.06|9258.06|0
1655717580000|2022-06-20 09:33:00|9257.93|9257.93|9258.06|9258.06|9258.06|9258.06|9257.93|9257.93|0
1655717590000|2022-06-20 09:33:10|9257.04|9257.04|9254.96|9254.96|9257.04|9257.04|9254.96|9254.96|0
1655717600000|2022-06-20 09:33:20|9254.73|9254.73|9254.73|9254.73|9254.73|9254.73|9254.73|9254.73|0
1655717620000|2022-06-20 09:33:40|9253.94|9253.94|9253.85|9253.85|9253.94|9253.94|9253.85|9253.85|0
1655717630000|2022-06-20 09:33:50|9253.78|9253.78|9253|9253|9253.78|9253.78|9253|9253|0
1655717640000|2022-06-20 09:34:00|9253.21|9253.21|9251.03|9251.03|9253.42|9253.42|9250.94|9250.94|0
1655717650000|2022-06-20 09:34:10|9250.79|9250.79|9251.54|9251.54|9251.54|9251.54|9250.55|9250.55|0
1655717660000|2022-06-20 09:34:20|9251.33|9251.33|9251.33|9251.33|9251.33|9251.33|9251.33|9251.33|0
1655717670000|2022-06-20 09:34:30|9249.63|9249.63|9248.75|9248.75|9249.63|9249.63|9248.75|9248.75|0
1655717680000|2022-06-20 09:34:40|9248.61|9248.61|9248.06|9248.06|9248.61|9248.61|9248.06|9248.06|0
1655717700000|2022-06-20 09:35:00|9248.3|9248.3|9248.06|9248.06|9248.3|9248.3|9248.06|9248.06|0
1655717710000|2022-06-20 09:35:10|9247.69|9247.69|9245.27|9245.27|9247.69|9247.69|9245.27|9245.27|0
1655717720000|2022-06-20 09:35:20|9245.04|9245.04|9245.82|9245.82|9245.82|9245.82|9245.04|9245.04|0
1655717730000|2022-06-20 09:35:30|9246.06|9246.06|9246.06|9246.06|9246.06|9246.06|9246.06|9246.06|0
1655717740000|2022-06-20 09:35:40|9245.93|9245.93|9242.86|9242.86|9245.93|9245.93|9242.86|9242.86|0
1655717770000|2022-06-20 09:36:10|9241.29|9241.29|9241.29|9241.29|9241.29|9241.29|9241.29|9241.29|0
1655717790000|2022-06-20 09:36:30|9241.53|9241.53|9241.53|9241.53|9241.53|9241.53|9241.53|9241.53|0
1655717800000|2022-06-20 09:36:40|9241.74|9241.74|9241.74|9241.74|9241.74|9241.74|9241.74|9241.74|0
1655717810000|2022-06-20 09:36:50|9241.53|9241.53|9241.31|9241.31|9241.53|9241.53|9241.31|9241.31|0
1655717820000|2022-06-20 09:37:00|9240.86|9240.86|9240.86|9240.86|9240.86|9240.86|9240.86|9240.86|0
1655717830000|2022-06-20 09:37:10|9241.24|9241.24|9241.24|9241.24|9241.24|9241.24|9241.24|9241.24|0
1655717840000|2022-06-20 09:37:20|9242.25|9242.25|9241.83|9241.83|9242.34|9242.34|9241.83|9241.83|0
1655717850000|2022-06-20 09:37:30|9241.63|9241.63|9241.88|9241.88|9241.88|9241.88|9241.63|9241.63|0
1655717860000|2022-06-20 09:37:40|9243.64|9243.64|9243.74|9243.74|9243.74|9243.74|9243.64|9243.64|0
1655717870000|2022-06-20 09:37:50|9243.61|9243.61|9243.61|9243.61|9243.61|9243.61|9243.61|9243.61|0
1655717880000|2022-06-20 09:38:00|9243.49|9243.49|9242.61|9242.61|9243.49|9243.49|9242.61|9242.61|0
1655717890000|2022-06-20 09:38:10|9242.38|9242.38|9242.38|9242.38|9242.38|9242.38|9242.38|9242.38|0
1655717900000|2022-06-20 09:38:20|9242.59|9242.59|9242.59|9242.59|9242.59|9242.59|9242.59|9242.59|0
1655717910000|2022-06-20 09:38:30|9242.81|9242.81|9242.67|9242.67|9242.81|9242.81|9242.58|9242.58|0
1655717920000|2022-06-20 09:38:40|9242.88|9242.88|9242.88|9242.88|9242.88|9242.88|9242.88|9242.88|0
1655717940000|2022-06-20 09:39:00|9243.25|9243.25|9243.38|9243.38|9243.38|9243.38|9243.25|9243.25|0
1655717950000|2022-06-20 09:39:10|9243.13|9243.13|9243.44|9243.44|9243.44|9243.44|9243.13|9243.13|0
1655717970000|2022-06-20 09:39:30|9243.65|9243.65|9243.65|9243.65|9243.65|9243.65|9243.65|9243.65|0
1655717980000|2022-06-20 09:39:40|9243.85|9243.85|9243.85|9243.85|9243.85|9243.85|9243.85|9243.85|0
1655717990000|2022-06-20 09:39:50|9244.06|9244.06|9244.06|9244.06|9244.06|9244.06|9244.06|9244.06|0
1655718000000|2022-06-20 09:40:00|9244.32|9244.32|9244.98|9244.98|9245.1|9245.1|9244.32|9244.32|0
1655718010000|2022-06-20 09:40:10|9244.63|9244.63|9244.56|9244.56|9244.63|9244.63|9244.56|9244.56|0
1655718020000|2022-06-20 09:40:20|9244.7|9244.7|9244.83|9244.83|9244.83|9244.83|9244.7|9244.7|0
1655718040000|2022-06-20 09:40:40|9244.73|9244.73|9244.73|9244.73|9244.73|9244.73|9244.73|9244.73|0
1655718050000|2022-06-20 09:40:50|9245.37|9245.37|9245.37|9245.37|9245.37|9245.37|9245.37|9245.37|0
1655718060000|2022-06-20 09:41:00|9245.8|9245.8|9249.73|9249.73|9249.73|9249.73|9245.8|9245.8|0
1655718070000|2022-06-20 09:41:10|9250.43|9250.43|9252.21|9252.21|9252.21|9252.21|9250.43|9250.43|0
1655718080000|2022-06-20 09:41:20|9252.36|9252.36|9252.19|9252.19|9252.36|9252.36|9252.19|9252.19|0
1655718090000|2022-06-20 09:41:30|9253.75|9253.75|9253.63|9253.63|9253.85|9253.85|9253.63|9253.63|0
1655718130000|2022-06-20 09:42:10|9253.85|9253.85|9253.85|9253.85|9253.85|9253.85|9253.85|9253.85|0
1655718140000|2022-06-20 09:42:20|9254.09|9254.09|9254.09|9254.09|9254.09|9254.09|9254.09|9254.09|0
1655718150000|2022-06-20 09:42:30|9254.42|9254.42|9254.27|9254.27|9254.42|9254.42|9254.27|9254.27|0
1655718170000|2022-06-20 09:42:50|9252.7|9252.7|9252.7|9252.7|9252.7|9252.7|9252.7|9252.7|0
1655718180000|2022-06-20 09:43:00|9253.03|9253.03|9252.59|9252.59|9253.03|9253.03|9252.59|9252.59|0
1655718190000|2022-06-20 09:43:10|9251.81|9251.81|9251.81|9251.81|9251.81|9251.81|9251.81|9251.81|0
1655718210000|2022-06-20 09:43:30|9251.67|9251.67|9251.47|9251.47|9251.67|9251.67|9251.47|9251.47|0
1655718230000|2022-06-20 09:43:50|9251.25|9251.25|9250.98|9250.98|9251.4|9251.4|9250.98|9250.98|0
1655718240000|2022-06-20 09:44:00|9251.07|9251.07|9249.61|9249.61|9251.16|9251.16|9249.61|9249.61|0
1655718250000|2022-06-20 09:44:10|9249.28|9249.28|9245.64|9245.64|9249.28|9249.28|9245.64|9245.64|0
1655718260000|2022-06-20 09:44:20|9245.31|9245.31|9244.08|9244.08|9245.31|9245.31|9244.08|9244.08|0
1655718270000|2022-06-20 09:44:30|9243.94|9243.94|9243.16|9243.16|9243.94|9243.94|9243.16|9243.16|0
1655718280000|2022-06-20 09:44:40|9242.91|9242.91|9242.66|9242.66|9242.91|9242.91|9242.66|9242.66|0
1655718290000|2022-06-20 09:44:50|9242.92|9242.92|9242.92|9242.92|9242.92|9242.92|9242.92|9242.92|0
1655718300000|2022-06-20 09:45:00|9242.75|9242.75|9242.79|9242.79|9242.79|9242.79|9242.57|9242.57|0
1655718310000|2022-06-20 09:45:10|9242.01|9242.01|9242.27|9242.27|9242.27|9242.27|9242.01|9242.01|0
1655718320000|2022-06-20 09:45:20|9242.1|9242.1|9242.1|9242.1|9242.1|9242.1|9242.1|9242.1|0
1655718330000|2022-06-20 09:45:30|9242.31|9242.31|9242.52|9242.52|9242.52|9242.52|9242.31|9242.31|0
1655718370000|2022-06-20 09:46:10|9243.16|9243.16|9244.87|9244.87|9244.87|9244.87|9243.16|9243.16|0
1655718380000|2022-06-20 09:46:20|9244.94|9244.94|9244.94|9244.94|9244.94|9244.94|9244.94|9244.94|0
1655718410000|2022-06-20 09:46:50|9245.4|9245.4|9244.55|9244.55|9245.4|9245.4|9244.55|9244.55|0
1655718420000|2022-06-20 09:47:00|9245.45|9245.45|9246.08|9246.08|9246.08|9246.08|9245|9245|0
1655718430000|2022-06-20 09:47:10|9246.77|9246.77|9246.85|9246.85|9246.85|9246.85|9246.77|9246.77|0
1655718460000|2022-06-20 09:47:40|9246.63|9246.63|9246.63|9246.63|9246.63|9246.63|9246.63|9246.63|0
1655718470000|2022-06-20 09:47:50|9247.27|9247.27|9247.27|9247.27|9247.27|9247.27|9247.27|9247.27|0
1655718490000|2022-06-20 09:48:10|9247.04|9247.04|9247.27|9247.27|9247.27|9247.27|9247.04|9247.04|0
1655718520000|2022-06-20 09:48:40|9247.04|9247.04|9247.04|9247.04|9247.04|9247.04|9247.04|9247.04|0
1655718530000|2022-06-20 09:48:50|9248.61|9248.61|9248.61|9248.61|9248.61|9248.61|9248.61|9248.61|0
1655718550000|2022-06-20 09:49:10|9248.39|9248.39|9248.15|9248.15|9248.39|9248.39|9248.15|9248.15|0
1655718560000|2022-06-20 09:49:20|9248.36|9248.36|9248.36|9248.36|9248.36|9248.36|9248.36|9248.36|0
1655718600000|2022-06-20 09:50:00|9248.49|9248.49|9248.49|9248.49|9248.49|9248.49|9248.49|9248.49|0
1655718620000|2022-06-20 09:50:20|9248.16|9248.16|9248.61|9248.61|9248.61|9248.61|9248.16|9248.16|0
1655718660000|2022-06-20 09:51:00|9247.96|9247.96|9247.96|9247.96|9247.96|9247.96|9247.96|9247.96|0
1655718670000|2022-06-20 09:51:10|9248.03|9248.03|9248.03|9248.03|9248.03|9248.03|9248.03|9248.03|0
1655718690000|2022-06-20 09:51:30|9248.56|9248.56|9248.56|9248.56|9248.56|9248.56|9248.56|9248.56|0
1655718720000|2022-06-20 09:52:00|9248.38|9248.38|9248.38|9248.38|9248.38|9248.38|9248.38|9248.38|0
1655718760000|2022-06-20 09:52:40|9247.24|9247.24|9247.16|9247.16|9247.24|9247.24|9247.16|9247.16|0
1655718780000|2022-06-20 09:53:00|9247.37|9247.37|9247.37|9247.37|9247.37|9247.37|9247.37|9247.37|0
1655718790000|2022-06-20 09:53:10|9247.07|9247.07|9247.34|9247.34|9247.53|9247.53|9247.07|9247.07|0
1655718800000|2022-06-20 09:53:20|9247.56|9247.56|9247.35|9247.35|9247.56|9247.56|9247.35|9247.35|0
1655718820000|2022-06-20 09:53:40|9247.15|9247.15|9246.9|9246.9|9247.15|9247.15|9246.9|9246.9|0
1655718830000|2022-06-20 09:53:50|9246.37|9246.37|9246.37|9246.37|9246.37|9246.37|9246.37|9246.37|0
1655718850000|2022-06-20 09:54:10|9245.93|9245.93|9245.93|9245.93|9245.93|9245.93|9245.93|9245.93|0
1655718880000|2022-06-20 09:54:40|9245.8|9245.8|9245.8|9245.8|9245.8|9245.8|9245.8|9245.8|0
1655718900000|2022-06-20 09:55:00|9245.67|9245.67|9245.67|9245.67|9245.67|9245.67|9245.67|9245.67|0
1655718920000|2022-06-20 09:55:20|9245.44|9245.44|9245.65|9245.65|9245.65|9245.65|9245.44|9245.44|0
1655718940000|2022-06-20 09:55:40|9245.87|9245.87|9246.36|9246.36|9246.36|9246.36|9245.87|9245.87|0
1655718950000|2022-06-20 09:55:50|9246.89|9246.89|9246.72|9246.72|9246.89|9246.89|9246.72|9246.72|0
1655718960000|2022-06-20 09:56:00|9247.4|9247.4|9246.94|9246.94|9247.4|9247.4|9246.94|9246.94|0
1655718970000|2022-06-20 09:56:10|9247.38|9247.38|9248.95|9248.95|9248.95|9248.95|9247.38|9247.38|0
1655718980000|2022-06-20 09:56:20|9249|9249|9249|9249|9249|9249|9249|9249|0
1655718990000|2022-06-20 09:56:30|9249.24|9249.24|9249.24|9249.24|9249.24|9249.24|9249.24|9249.24|0
1655719010000|2022-06-20 09:56:50|9249.38|9249.38|9249.38|9249.38|9249.38|9249.38|9249.38|9249.38|0
1655719040000|2022-06-20 09:57:20|9248.6|9248.6|9248.6|9248.6|9248.6|9248.6|9248.6|9248.6|0
1655719050000|2022-06-20 09:57:30|9248.17|9248.17|9248.39|9248.39|9248.39|9248.39|9248.17|9248.17|0
1655719060000|2022-06-20 09:57:40|9248.6|9248.6|9248.6|9248.6|9248.6|9248.6|9248.6|9248.6|0
1655719080000|2022-06-20 09:58:00|9248.35|9248.35|9250.19|9250.19|9250.19|9250.19|9248.35|9248.35|0
1655719090000|2022-06-20 09:58:10|9250.26|9250.26|9250.26|9250.26|9250.26|9250.26|9250.26|9250.26|0
1655719110000|2022-06-20 09:58:30|9250.63|9250.63|9251.28|9251.28|9251.28|9251.28|9250.63|9250.63|0
1655719120000|2022-06-20 09:58:40|9251.43|9251.43|9251.25|9251.25|9251.48|9251.48|9251.25|9251.25|0
1655719150000|2022-06-20 09:59:10|9251.01|9251.01|9251.01|9251.01|9251.01|9251.01|9251.01|9251.01|0
1655719160000|2022-06-20 09:59:20|9250.58|9250.58|9251.53|9251.53|9251.53|9251.53|9250.58|9250.58|0
1655719170000|2022-06-20 09:59:30|9251.98|9251.98|9251.98|9251.98|9251.98|9251.98|9251.98|9251.98|0
1655719180000|2022-06-20 09:59:40|9251.83|9251.83|9252.3|9252.3|9252.3|9252.3|9251.83|9251.83|0
1655719190000|2022-06-20 09:59:50|9252.52|9252.52|9252.98|9252.98|9252.98|9252.98|9252.34|9252.34|0
1655719200000|2022-06-20 10:00:00|9253.05|9253.05|9260.51|9260.51|9260.51|9260.51|9253.05|9253.05|0
1655719210000|2022-06-20 10:00:10|9261.3|9261.3|9261.74|9261.74|9261.74|9261.74|9261.3|9261.3|0
1655719230000|2022-06-20 10:00:30|9261.67|9261.67|9261.67|9261.67|9261.67|9261.67|9261.67|9261.67|0
1655719250000|2022-06-20 10:00:50|9261.46|9261.46|9261.46|9261.46|9261.46|9261.46|9261.46|9261.46|0
1655719270000|2022-06-20 10:01:10|9261.66|9261.66|9261.66|9261.66|9261.75|9261.75|9261.66|9261.66|0
1655719280000|2022-06-20 10:01:20|9260.88|9260.88|9261.41|9261.41|9261.66|9261.66|9260.88|9260.88|0
1655719300000|2022-06-20 10:01:40|9261.78|9261.78|9261.99|9261.99|9261.99|9261.99|9261.78|9261.78|0
1655719320000|2022-06-20 10:02:00|9262.52|9262.52|9262.52|9262.52|9262.52|9262.52|9262.52|9262.52|0
1655719330000|2022-06-20 10:02:10|9262.32|9262.32|9262.32|9262.32|9262.32|9262.32|9262.32|9262.32|0
1655719340000|2022-06-20 10:02:20|9262.53|9262.53|9262.02|9262.02|9262.53|9262.53|9261.88|9261.88|0
1655719380000|2022-06-20 10:03:00|9262.45|9262.45|9262.45|9262.45|9262.45|9262.45|9262.45|9262.45|0
1655719390000|2022-06-20 10:03:10|9262.32|9262.32|9262.01|9262.01|9262.32|9262.32|9262.01|9262.01|0
1655719400000|2022-06-20 10:03:20|9261.33|9261.33|9261.33|9261.33|9261.33|9261.33|9261.33|9261.33|0
1655719420000|2022-06-20 10:03:40|9261.1|9261.1|9261.1|9261.1|9261.1|9261.1|9261.1|9261.1|0
1655719450000|2022-06-20 10:04:10|9261.19|9261.19|9261.44|9261.44|9261.44|9261.44|9261.19|9261.19|0
1655719460000|2022-06-20 10:04:20|9261.87|9261.87|9262.08|9262.08|9262.08|9262.08|9261.87|9261.87|0
1655719490000|2022-06-20 10:04:50|9262.3|9262.3|9262.3|9262.3|9262.3|9262.3|9262.3|9262.3|0
1655719500000|2022-06-20 10:05:00|9262.82|9262.82|9263.66|9263.66|9263.74|9263.74|9262.82|9262.82|0
1655719510000|2022-06-20 10:05:10|9263.71|9263.71|9263.71|9263.71|9263.71|9263.71|9263.71|9263.71|0
1655719520000|2022-06-20 10:05:20|9264.14|9264.14|9263.83|9263.83|9264.14|9264.14|9263.83|9263.83|0
1655719560000|2022-06-20 10:06:00|9264.09|9264.09|9266.48|9266.48|9266.48|9266.48|9264.09|9264.09|0
1655719580000|2022-06-20 10:06:20|9266.62|9266.62|9266.71|9266.71|9266.71|9266.71|9266.62|9266.62|0
1655719600000|2022-06-20 10:06:40|9266.85|9266.85|9266.78|9266.78|9266.85|9266.85|9266.78|9266.78|0
1655719610000|2022-06-20 10:06:50|9267.23|9267.23|9267.23|9267.23|9267.23|9267.23|9267.23|9267.23|0
1655719620000|2022-06-20 10:07:00|9268.55|9268.55|9268.55|9268.55|9268.55|9268.55|9268.55|9268.55|0
1655719630000|2022-06-20 10:07:10|9268.9|9268.9|9269.11|9269.11|9269.11|9269.11|9268.9|9268.9|0
1655719640000|2022-06-20 10:07:20|9268.9|9268.9|9269.61|9269.61|9269.61|9269.61|9268.9|9268.9|0
1655719660000|2022-06-20 10:07:40|9269.9|9269.9|9269.9|9269.9|9269.9|9269.9|9269.9|9269.9|0
1655719670000|2022-06-20 10:07:50|9272.24|9272.24|9273.59|9273.59|9273.59|9273.59|9272.24|9272.24|0
1655719690000|2022-06-20 10:08:10|9273.38|9273.38|9273.38|9273.38|9273.38|9273.38|9273.38|9273.38|0
1655719700000|2022-06-20 10:08:20|9273.61|9273.61|9273.61|9273.61|9273.61|9273.61|9273.61|9273.61|0
1655719710000|2022-06-20 10:08:30|9274.04|9274.04|9274.04|9274.04|9274.04|9274.04|9274.04|9274.04|0
1655719740000|2022-06-20 10:09:00|9274.21|9274.21|9274.21|9274.21|9274.21|9274.21|9274.21|9274.21|0
1655719770000|2022-06-20 10:09:30|9273.3|9273.3|9270.86|9270.86|9273.3|9273.3|9270.86|9270.86|0
1655719800000|2022-06-20 10:10:00|9270.65|9270.65|9270.93|9270.93|9270.93|9270.93|9270.65|9270.65|0
1655719910000|2022-06-20 10:11:50|9271.02|9271.02|9271.02|9271.02|9271.02|9271.02|9271.02|9271.02|0
1655719920000|2022-06-20 10:12:00|9271.26|9271.26|9270.08|9270.08|9271.26|9271.26|9270.08|9270.08|0
1655719930000|2022-06-20 10:12:10|9269.62|9269.62|9268.84|9268.84|9269.62|9269.62|9268.84|9268.84|0
1655719940000|2022-06-20 10:12:20|9268.6|9268.6|9269.15|9269.15|9269.15|9269.15|9268.37|9268.37|0
1655719950000|2022-06-20 10:12:30|9268.24|9268.24|9268.24|9268.24|9268.24|9268.24|9268.24|9268.24|0
1655719960000|2022-06-20 10:12:40|9267.81|9267.81|9267.81|9267.81|9267.81|9267.81|9267.81|9267.81|0
1655719970000|2022-06-20 10:12:50|9267.12|9267.12|9266.68|9266.68|9267.12|9267.12|9266.68|9266.68|0
1655719990000|2022-06-20 10:13:10|9266.81|9266.81|9266.81|9266.81|9266.81|9266.81|9266.81|9266.81|0
1655720000000|2022-06-20 10:13:20|9266.43|9266.43|9266.15|9266.15|9266.43|9266.43|9266.15|9266.15|0
1655720010000|2022-06-20 10:13:30|9266.24|9266.24|9266.24|9266.24|9266.24|9266.24|9266.24|9266.24|0
1655720030000|2022-06-20 10:13:50|9266.67|9266.67|9266.24|9266.24|9266.67|9266.67|9266.24|9266.24|0
1655720040000|2022-06-20 10:14:00|9266.7|9266.7|9266.7|9266.7|9266.7|9266.7|9266.7|9266.7|0
1655720050000|2022-06-20 10:14:10|9266.33|9266.33|9266.15|9266.15|9266.33|9266.33|9266.15|9266.15|0
1655720060000|2022-06-20 10:14:20|9266.06|9266.06|9266.38|9266.38|9266.38|9266.38|9266.06|9266.06|0
1655720090000|2022-06-20 10:14:50|9267.23|9267.23|9267.87|9267.87|9267.87|9267.87|9267.23|9267.23|0
1655720100000|2022-06-20 10:15:00|9267.74|9267.74|9267.32|9267.32|9267.74|9267.74|9267.32|9267.32|0
1655720110000|2022-06-20 10:15:10|9266.89|9266.89|9266.68|9266.68|9266.89|9266.89|9266.68|9266.68|0
1655720130000|2022-06-20 10:15:30|9266.91|9266.91|9267.26|9267.26|9267.26|9267.26|9266.91|9266.91|0
1655720140000|2022-06-20 10:15:40|9267.1|9267.1|9267.1|9267.1|9267.1|9267.1|9267.1|9267.1|0
1655720150000|2022-06-20 10:15:50|9265.65|9265.65|9264.33|9264.33|9265.65|9265.65|9264.33|9264.33|0
1655720160000|2022-06-20 10:16:00|9264.15|9264.15|9263.56|9263.56|9264.15|9264.15|9263.56|9263.56|0
1655720170000|2022-06-20 10:16:10|9263.63|9263.63|9264.17|9264.17|9264.17|9264.17|9263.53|9263.53|0
1655720180000|2022-06-20 10:16:20|9264.61|9264.61|9265.64|9265.64|9265.64|9265.64|9264.61|9264.61|0
1655720190000|2022-06-20 10:16:30|9267.21|9267.21|9267.74|9267.74|9267.81|9267.81|9267.21|9267.21|0
1655720200000|2022-06-20 10:16:40|9267.99|9267.99|9267.99|9267.99|9267.99|9267.99|9267.99|9267.99|0
1655720220000|2022-06-20 10:17:00|9267.92|9267.92|9267.92|9267.92|9267.92|9267.92|9267.92|9267.92|0
1655720230000|2022-06-20 10:17:10|9267.74|9267.74|9267.74|9267.74|9267.74|9267.74|9267.74|9267.74|0
1655720300000|2022-06-20 10:18:20|9267.51|9267.51|9267.51|9267.51|9267.51|9267.51|9267.51|9267.51|0
1655720330000|2022-06-20 10:18:50|9267.88|9267.88|9268.23|9268.23|9268.23|9268.23|9267.88|9267.88|0
1655720360000|2022-06-20 10:19:20|9268.8|9268.8|9268.79|9268.79|9269.01|9269.01|9268.79|9268.79|0
1655720370000|2022-06-20 10:19:30|9269.24|9269.24|9269.24|9269.24|9269.24|9269.24|9269.24|9269.24|0
1655720390000|2022-06-20 10:19:50|9269.45|9269.45|9272.16|9272.16|9272.16|9272.16|9269.45|9269.45|0
1655720400000|2022-06-20 10:20:00|9271.94|9271.94|9271.86|9271.86|9271.94|9271.94|9271.86|9271.86|0
1655720430000|2022-06-20 10:20:30|9271.64|9271.64|9271.64|9271.64|9271.64|9271.64|9271.64|9271.64|0
1655720450000|2022-06-20 10:20:50|9272.07|9272.07|9272.07|9272.07|9272.07|9272.07|9272.07|9272.07|0
1655720490000|2022-06-20 10:21:30|9272.2|9272.2|9272.2|9272.2|9272.2|9272.2|9272.2|9272.2|0
1655720500000|2022-06-20 10:21:40|9271.98|9271.98|9271.98|9271.98|9271.98|9271.98|9271.98|9271.98|0
1655720520000|2022-06-20 10:22:00|9272.5|9272.5|9272.5|9272.5|9272.5|9272.5|9272.5|9272.5|0
1655720540000|2022-06-20 10:22:20|9272.27|9272.27|9272.43|9272.43|9272.69|9272.69|9272.27|9272.27|0
1655720550000|2022-06-20 10:22:30|9272.08|9272.08|9272.68|9272.68|9272.68|9272.68|9272.08|9272.08|0
1655720560000|2022-06-20 10:22:40|9272.61|9272.61|9272.61|9272.61|9272.61|9272.61|9272.61|9272.61|0
1655720590000|2022-06-20 10:23:10|9273.39|9273.39|9273.39|9273.39|9273.39|9273.39|9273.39|9273.39|0
1655720600000|2022-06-20 10:23:20|9273.31|9273.31|9272.94|9272.94|9273.31|9273.31|9272.94|9272.94|0
1655720680000|2022-06-20 10:24:40|9273.38|9273.38|9271.18|9271.18|9273.38|9273.38|9271.18|9271.18|0
1655720700000|2022-06-20 10:25:00|9270.75|9270.75|9270.75|9270.75|9270.75|9270.75|9270.75|9270.75|0
1655720710000|2022-06-20 10:25:10|9270.23|9270.23|9270.23|9270.23|9270.23|9270.23|9270.23|9270.23|0
1655720730000|2022-06-20 10:25:30|9269.68|9269.68|9270.1|9270.1|9270.1|9270.1|9269.68|9269.68|0
1655720750000|2022-06-20 10:25:50|9270.03|9270.03|9270.03|9270.03|9270.03|9270.03|9270.03|9270.03|0
1655720790000|2022-06-20 10:26:30|9269.96|9269.96|9269.96|9269.96|9269.96|9269.96|9269.96|9269.96|0
1655720800000|2022-06-20 10:26:40|9269.89|9269.89|9269.89|9269.89|9269.89|9269.89|9269.89|9269.89|0
1655720820000|2022-06-20 10:27:00|9269.96|9269.96|9269.96|9269.96|9269.96|9269.96|9269.96|9269.96|0
1655720890000|2022-06-20 10:28:10|9270.11|9270.11|9270.11|9270.11|9270.11|9270.11|9270.11|9270.11|0
1655720900000|2022-06-20 10:28:20|9269.97|9269.97|9269.97|9269.97|9269.97|9269.97|9269.97|9269.97|0
1655720910000|2022-06-20 10:28:30|9270.34|9270.34|9270.34|9270.34|9270.34|9270.34|9270.34|9270.34|0
1655720930000|2022-06-20 10:28:50|9270.09|9270.09|9270.09|9270.09|9270.09|9270.09|9270.09|9270.09|0
1655720940000|2022-06-20 10:29:00|9269.93|9269.93|9269.93|9269.93|9269.93|9269.93|9269.93|9269.93|0
1655720950000|2022-06-20 10:29:10|9270.29|9270.29|9270.22|9270.22|9270.29|9270.29|9270.22|9270.22|0
1655720960000|2022-06-20 10:29:20|9270.66|9270.66|9270.66|9270.66|9270.66|9270.66|9270.66|9270.66|0
1655720980000|2022-06-20 10:29:40|9270.53|9270.53|9270.53|9270.53|9270.53|9270.53|9270.53|9270.53|0
1655720990000|2022-06-20 10:29:50|9270.74|9270.74|9270.74|9270.74|9270.74|9270.74|9270.74|9270.74|0
1655721000000|2022-06-20 10:30:00|9270.32|9270.32|9270.53|9270.53|9270.53|9270.53|9270.32|9270.32|0
1655721010000|2022-06-20 10:30:10|9270.11|9270.11|9270.11|9270.11|9270.11|9270.11|9270.11|9270.11|0
1655721020000|2022-06-20 10:30:20|9270.2|9270.2|9270.9|9270.9|9270.9|9270.9|9270.2|9270.2|0
1655721030000|2022-06-20 10:30:30|9271.05|9271.05|9271.05|9271.05|9271.05|9271.05|9271.05|9271.05|0
1655721060000|2022-06-20 10:31:00|9270.82|9270.82|9270.65|9270.65|9270.82|9270.82|9270.65|9270.65|0
1655721070000|2022-06-20 10:31:10|9270.9|9270.9|9270.9|9270.9|9270.9|9270.9|9270.9|9270.9|0
1655721090000|2022-06-20 10:31:30|9271.71|9271.71|9271.92|9271.92|9271.92|9271.92|9271.71|9271.71|0
1655721100000|2022-06-20 10:31:40|9272.3|9272.3|9273.23|9273.23|9273.23|9273.23|9272.3|9272.3|0
1655721110000|2022-06-20 10:31:50|9273.38|9273.38|9273.38|9273.38|9273.38|9273.38|9273.38|9273.38|0
1655721120000|2022-06-20 10:32:00|9273.58|9273.58|9273.58|9273.58|9273.58|9273.58|9273.58|9273.58|0
1655721140000|2022-06-20 10:32:20|9274.11|9274.11|9274.29|9274.29|9274.29|9274.29|9274.11|9274.11|0
1655721150000|2022-06-20 10:32:30|9274.45|9274.45|9274.45|9274.45|9274.45|9274.45|9274.45|9274.45|0
1655721190000|2022-06-20 10:33:10|9275.09|9275.09|9275.09|9275.09|9275.09|9275.09|9275.09|9275.09|0
1655721200000|2022-06-20 10:33:20|9274.72|9274.72|9274.49|9274.49|9274.72|9274.72|9274.49|9274.49|0
1655721220000|2022-06-20 10:33:40|9274.74|9274.74|9274.89|9274.89|9274.89|9274.89|9274.74|9274.74|0
1655721240000|2022-06-20 10:34:00|9275.12|9275.12|9275.12|9275.12|9275.12|9275.12|9275.12|9275.12|0
1655721250000|2022-06-20 10:34:10|9275.22|9275.22|9275.22|9275.22|9275.22|9275.22|9275.22|9275.22|0
1655721280000|2022-06-20 10:34:40|9275.15|9275.15|9275.15|9275.15|9275.15|9275.15|9275.15|9275.15|0
1655721320000|2022-06-20 10:35:20|9275.07|9275.07|9275.07|9275.07|9275.07|9275.07|9275.07|9275.07|0
1655721330000|2022-06-20 10:35:30|9274.94|9274.94|9275.09|9275.09|9275.09|9275.09|9274.94|9274.94|0
1655721340000|2022-06-20 10:35:40|9275.74|9275.74|9275.74|9275.74|9275.74|9275.74|9275.74|9275.74|0
1655721350000|2022-06-20 10:35:50|9275.95|9275.95|9275.95|9275.95|9275.95|9275.95|9275.95|9275.95|0
1655721360000|2022-06-20 10:36:00|9276.28|9276.28|9277.26|9277.26|9277.26|9277.26|9276.28|9276.28|0
1655721370000|2022-06-20 10:36:10|9277.44|9277.44|9277.69|9277.69|9277.69|9277.69|9277.44|9277.44|0
1655721410000|2022-06-20 10:36:50|9278.17|9278.17|9277.46|9277.46|9278.17|9278.17|9277.46|9277.46|0
1655721440000|2022-06-20 10:37:20|9277.34|9277.34|9277.34|9277.34|9277.34|9277.34|9277.34|9277.34|0
1655721450000|2022-06-20 10:37:30|9277.54|9277.54|9276.85|9276.85|9277.54|9277.54|9276.85|9276.85|0
1655721460000|2022-06-20 10:37:40|9276.66|9276.66|9276.66|9276.66|9276.66|9276.66|9276.66|9276.66|0
1655721470000|2022-06-20 10:37:50|9276.45|9276.45|9277.08|9277.08|9277.51|9277.51|9276.45|9276.45|0
1655721480000|2022-06-20 10:38:00|9277.23|9277.23|9276.9|9276.9|9277.23|9277.23|9276.9|9276.9|0
1655721490000|2022-06-20 10:38:10|9276.67|9276.67|9276.67|9276.67|9276.67|9276.67|9276.67|9276.67|0
1655721500000|2022-06-20 10:38:20|9276.85|9276.85|9276.85|9276.85|9276.85|9276.85|9276.85|9276.85|0
1655721510000|2022-06-20 10:38:30|9276.44|9276.44|9276.44|9276.44|9276.44|9276.44|9276.44|9276.44|0
1655721520000|2022-06-20 10:38:40|9276.51|9276.51|9276.51|9276.51|9276.51|9276.51|9276.51|9276.51|0
1655721540000|2022-06-20 10:39:00|9276.76|9276.76|9276.88|9276.88|9276.88|9276.88|9276.76|9276.76|0
1655721560000|2022-06-20 10:39:20|9277.66|9277.66|9278.45|9278.45|9278.45|9278.45|9277.66|9277.66|0
1655721570000|2022-06-20 10:39:30|9279.23|9279.23|9280.02|9280.02|9280.02|9280.02|9279.23|9279.23|0
1655721580000|2022-06-20 10:39:40|9280.24|9280.24|9281.77|9281.77|9281.77|9281.77|9280.24|9280.24|0
1655721590000|2022-06-20 10:39:50|9282|9282|9282|9282|9282|9282|9282|9282|0
1655721620000|2022-06-20 10:40:20|9282.36|9282.36|9283.15|9283.15|9283.15|9283.15|9282.36|9282.36|0
1655721630000|2022-06-20 10:40:30|9282.93|9282.93|9282.93|9282.93|9282.93|9282.93|9282.93|9282.93|0
1655721650000|2022-06-20 10:40:50|9282.72|9282.72|9282.02|9282.02|9282.72|9282.72|9282.02|9282.02|0
1655721660000|2022-06-20 10:41:00|9282.14|9282.14|9282.06|9282.06|9282.29|9282.29|9282.06|9282.06|0
1655721670000|2022-06-20 10:41:10|9282.7|9282.7|9283.13|9283.13|9283.13|9283.13|9282.7|9282.7|0
1655721700000|2022-06-20 10:41:40|9283.57|9283.57|9284|9284|9284|9284|9283.57|9283.57|0
1655721720000|2022-06-20 10:42:00|9284.13|9284.13|9284.28|9284.28|9284.28|9284.28|9284.13|9284.13|0
1655721730000|2022-06-20 10:42:10|9284.4|9284.4|9283.69|9283.69|9284.47|9284.47|9283.69|9283.69|0
1655721760000|2022-06-20 10:42:40|9283.26|9283.26|9282.41|9282.41|9283.26|9283.26|9282.41|9282.41|0
1655721780000|2022-06-20 10:43:00|9282.17|9282.17|9282.17|9282.17|9282.17|9282.17|9282.17|9282.17|0
1655721790000|2022-06-20 10:43:10|9282.27|9282.27|9281.06|9281.06|9282.52|9282.52|9280.95|9280.95|0
1655721800000|2022-06-20 10:43:20|9280.54|9280.54|9281.24|9281.24|9281.24|9281.24|9280.54|9280.54|0
1655721810000|2022-06-20 10:43:30|9281.11|9281.11|9281.11|9281.11|9281.11|9281.11|9281.11|9281.11|0
1655721820000|2022-06-20 10:43:40|9280.9|9280.9|9280.9|9280.9|9280.9|9280.9|9280.9|9280.9|0
1655721830000|2022-06-20 10:43:50|9281.68|9281.68|9281.68|9281.68|9281.68|9281.68|9281.68|9281.68|0
1655721840000|2022-06-20 10:44:00|9282.32|9282.32|9282.97|9282.97|9282.97|9282.97|9282.32|9282.32|0
1655721870000|2022-06-20 10:44:30|9281.4|9281.4|9280.94|9280.94|9281.4|9281.4|9280.94|9280.94|0
1655721880000|2022-06-20 10:44:40|9281.17|9281.17|9281.24|9281.24|9281.24|9281.24|9281.17|9281.17|0
1655721890000|2022-06-20 10:44:50|9280.88|9280.88|9280.88|9280.88|9280.88|9280.88|9280.88|9280.88|0
1655721940000|2022-06-20 10:45:40|9281.33|9281.33|9282.89|9282.89|9282.89|9282.89|9281.1|9281.1|0
1655721950000|2022-06-20 10:45:50|9283.12|9283.12|9282.46|9282.46|9283.12|9283.12|9282.04|9282.04|0
1655721960000|2022-06-20 10:46:00|9282.53|9282.53|9282.76|9282.76|9282.76|9282.76|9282.53|9282.53|0
1655721980000|2022-06-20 10:46:20|9282.24|9282.24|9282.24|9282.24|9282.24|9282.24|9282.24|9282.24|0
1655721990000|2022-06-20 10:46:30|9282.5|9282.5|9282.5|9282.5|9282.5|9282.5|9282.5|9282.5|0
1655722000000|2022-06-20 10:46:40|9282.76|9282.76|9283.35|9283.35|9283.35|9283.35|9282.76|9282.76|0
1655722010000|2022-06-20 10:46:50|9283.77|9283.77|9283.51|9283.51|9283.77|9283.77|9283.12|9283.12|0
1655722020000|2022-06-20 10:47:00|9283.66|9283.66|9283.66|9283.66|9283.66|9283.66|9283.66|9283.66|0
1655722070000|2022-06-20 10:47:50|9283.59|9283.59|9283.16|9283.16|9283.8|9283.8|9283.16|9283.16|0
1655722080000|2022-06-20 10:48:00|9282.73|9282.73|9282.73|9282.73|9282.73|9282.73|9282.73|9282.73|0
1655722110000|2022-06-20 10:48:30|9282.58|9282.58|9283.22|9283.22|9283.22|9283.22|9282.58|9282.58|0
1655722120000|2022-06-20 10:48:40|9283.37|9283.37|9282.52|9282.52|9283.37|9283.37|9282.52|9282.52|0
1655722150000|2022-06-20 10:49:10|9283.3|9283.3|9284.51|9284.51|9284.51|9284.51|9283.3|9283.3|0
1655722160000|2022-06-20 10:49:20|9284.3|9284.3|9284.3|9284.3|9284.3|9284.3|9284.3|9284.3|0
1655722190000|2022-06-20 10:49:50|9284.74|9284.74|9284.74|9284.74|9284.74|9284.74|9284.74|9284.74|0
1655722200000|2022-06-20 10:50:00|9285.52|9285.52|9285.52|9285.52|9285.52|9285.52|9285.52|9285.52|0
1655722210000|2022-06-20 10:50:10|9285.2|9285.2|9285.2|9285.2|9285.2|9285.2|9285.2|9285.2|0
1655722220000|2022-06-20 10:50:20|9285.41|9285.41|9285.41|9285.41|9285.41|9285.41|9285.41|9285.41|0
1655722230000|2022-06-20 10:50:30|9284.98|9284.98|9285.51|9285.51|9285.51|9285.51|9284.98|9284.98|0
1655722240000|2022-06-20 10:50:40|9285.83|9285.83|9285.83|9285.83|9285.83|9285.83|9285.83|9285.83|0
1655722260000|2022-06-20 10:51:00|9286.05|9286.05|9285.83|9285.83|9286.05|9286.05|9285.83|9285.83|0
1655722270000|2022-06-20 10:51:10|9285.62|9285.62|9285.62|9285.62|9285.62|9285.62|9285.62|9285.62|0
1655722280000|2022-06-20 10:51:20|9285.91|9285.91|9285.91|9285.91|9285.91|9285.91|9285.91|9285.91|0
1655722290000|2022-06-20 10:51:30|9285.73|9285.73|9285.73|9285.73|9285.73|9285.73|9285.73|9285.73|0
1655722300000|2022-06-20 10:51:40|9285.55|9285.55|9284.36|9284.36|9285.55|9285.55|9284.36|9284.36|0
1655722310000|2022-06-20 10:51:50|9284.15|9284.15|9284.15|9284.15|9284.15|9284.15|9284.15|9284.15|0
1655722360000|2022-06-20 10:52:40|9284.81|9284.81|9284.81|9284.81|9284.81|9284.81|9284.81|9284.81|0
1655722380000|2022-06-20 10:53:00|9284.88|9284.88|9284.88|9284.88|9284.88|9284.88|9284.88|9284.88|0
1655722400000|2022-06-20 10:53:20|9284.45|9284.45|9284.45|9284.45|9284.45|9284.45|9284.45|9284.45|0
1655722410000|2022-06-20 10:53:30|9284.88|9284.88|9284.88|9284.88|9284.88|9284.88|9284.88|9284.88|0
1655722430000|2022-06-20 10:53:50|9284.41|9284.41|9284.41|9284.41|9284.41|9284.41|9284.41|9284.41|0
1655722450000|2022-06-20 10:54:10|9284.56|9284.56|9284.41|9284.41|9284.56|9284.56|9284.41|9284.41|0
1655722460000|2022-06-20 10:54:20|9284.2|9284.2|9284.2|9284.2|9284.2|9284.2|9284.2|9284.2|0
1655722470000|2022-06-20 10:54:30|9284.65|9284.65|9284.65|9284.65|9284.65|9284.65|9284.65|9284.65|0
1655722550000|2022-06-20 10:55:50|9284.51|9284.51|9284.51|9284.51|9284.51|9284.51|9284.51|9284.51|0
1655722560000|2022-06-20 10:56:00|9283.63|9283.63|9281.97|9281.97|9283.63|9283.63|9281.97|9281.97|0
1655722570000|2022-06-20 10:56:10|9281.19|9281.19|9280.97|9280.97|9281.19|9281.19|9280.97|9280.97|0
1655722580000|2022-06-20 10:56:20|9280.8|9280.8|9280.04|9280.04|9280.8|9280.8|9280.04|9280.04|0
1655722590000|2022-06-20 10:56:30|9279.95|9279.95|9279.37|9279.37|9279.95|9279.95|9279.37|9279.37|0
1655722600000|2022-06-20 10:56:40|9279.15|9279.15|9279.15|9279.15|9279.15|9279.15|9279.15|9279.15|0
1655722610000|2022-06-20 10:56:50|9278.51|9278.51|9278.51|9278.51|9278.51|9278.51|9278.51|9278.51|0
1655722620000|2022-06-20 10:57:00|9278.3|9278.3|9278.3|9278.3|9278.3|9278.3|9278.3|9278.3|0
1655722630000|2022-06-20 10:57:10|9278.07|9278.07|9278.49|9278.49|9278.49|9278.49|9277.86|9277.86|0
1655722650000|2022-06-20 10:57:30|9277.83|9277.83|9277.58|9277.58|9277.83|9277.83|9277.58|9277.58|0
1655722660000|2022-06-20 10:57:40|9277.36|9277.36|9277.36|9277.36|9277.36|9277.36|9277.36|9277.36|0
1655722710000|2022-06-20 10:58:30|9277.62|9277.62|9277.62|9277.62|9277.62|9277.62|9277.62|9277.62|0
1655722730000|2022-06-20 10:58:50|9277.14|9277.14|9277.14|9277.14|9277.14|9277.14|9277.14|9277.14|0
1655722760000|2022-06-20 10:59:20|9277.05|9277.05|9277.05|9277.05|9277.05|9277.05|9277.05|9277.05|0
1655722780000|2022-06-20 10:59:40|9276.84|9276.84|9276.84|9276.84|9276.84|9276.84|9276.84|9276.84|0
1655722800000|2022-06-20 11:00:00|9278.29|9278.29|9278.06|9278.06|9278.29|9278.29|9278.06|9278.06|0
1655722810000|2022-06-20 11:00:10|9278.44|9278.44|9278.44|9278.44|9278.44|9278.44|9278.44|9278.44|0
1655722820000|2022-06-20 11:00:20|9278.22|9278.22|9278.22|9278.22|9278.22|9278.22|9278.22|9278.22|0
1655722830000|2022-06-20 11:00:30|9277.8|9277.8|9277.82|9277.82|9277.88|9277.88|9277.8|9277.8|0
1655722860000|2022-06-20 11:01:00|9277.39|9277.39|9277.82|9277.82|9277.82|9277.82|9277.39|9277.39|0
1655722870000|2022-06-20 11:01:10|9277.64|9277.64|9277.46|9277.46|9277.64|9277.64|9277.46|9277.46|0
1655722920000|2022-06-20 11:02:00|9277.25|9277.25|9277|9277|9277.37|9277.37|9276.9|9276.9|0
1655722930000|2022-06-20 11:02:10|9276.77|9276.77|9276.77|9276.77|9276.77|9276.77|9276.77|9276.77|0
1655722940000|2022-06-20 11:02:20|9277.55|9277.55|9277.86|9277.86|9278.65|9278.65|9277.55|9277.55|0
1655722950000|2022-06-20 11:02:30|9278.22|9278.22|9278.22|9278.22|9278.22|9278.22|9278.22|9278.22|0
1655722960000|2022-06-20 11:02:40|9278.58|9278.58|9278.58|9278.58|9278.58|9278.58|9278.58|9278.58|0
1655722980000|2022-06-20 11:03:00|9277.8|9277.8|9277.8|9277.8|9277.8|9277.8|9277.8|9277.8|0
1655722990000|2022-06-20 11:03:10|9277.02|9277.02|9277.02|9277.02|9277.02|9277.02|9277.02|9277.02|0
1655723000000|2022-06-20 11:03:20|9276.7|9276.7|9276.77|9276.77|9276.77|9276.77|9276.34|9276.34|0
1655723020000|2022-06-20 11:03:40|9276.92|9276.92|9276.92|9276.92|9276.92|9276.92|9276.92|9276.92|0
1655723030000|2022-06-20 11:03:50|9276.5|9276.5|9275.07|9275.07|9276.5|9276.5|9274.82|9274.82|0
1655723040000|2022-06-20 11:04:00|9274.38|9274.38|9273.6|9273.6|9274.38|9274.38|9273.6|9273.6|0
1655723050000|2022-06-20 11:04:10|9273.48|9273.48|9273.48|9273.48|9273.48|9273.48|9273.48|9273.48|0
1655723070000|2022-06-20 11:04:30|9273.02|9273.02|9273.02|9273.02|9273.02|9273.02|9273.02|9273.02|0
1655723080000|2022-06-20 11:04:40|9272.24|9272.24|9270.9|9270.9|9272.24|9272.24|9270.9|9270.9|0
1655723090000|2022-06-20 11:04:50|9270.67|9270.67|9270.61|9270.61|9270.95|9270.95|9270.52|9270.52|0
1655723100000|2022-06-20 11:05:00|9270.29|9270.29|9269.94|9269.94|9270.29|9270.29|9269.94|9269.94|0
1655723110000|2022-06-20 11:05:10|9269.84|9269.84|9266.94|9266.94|9269.84|9269.84|9266.94|9266.94|0
1655723120000|2022-06-20 11:05:20|9266.7|9266.7|9266.31|9266.31|9266.7|9266.7|9266.31|9266.31|0
1655723130000|2022-06-20 11:05:30|9266.16|9266.16|9266.35|9266.35|9266.35|9266.35|9266.16|9266.16|0
1655723170000|2022-06-20 11:06:10|9266.49|9266.49|9266.59|9266.59|9266.59|9266.59|9266.35|9266.35|0
1655723180000|2022-06-20 11:06:20|9266.73|9266.73|9267.02|9267.02|9267.02|9267.02|9266.73|9266.73|0
1655723210000|2022-06-20 11:06:50|9267.24|9267.24|9267.8|9267.8|9268.12|9268.12|9267.24|9267.24|0
1655723220000|2022-06-20 11:07:00|9268.58|9268.58|9268.58|9268.58|9268.58|9268.58|9268.58|9268.58|0
1655723230000|2022-06-20 11:07:10|9268.35|9268.35|9268.35|9268.35|9268.35|9268.35|9268.35|9268.35|0
1655723290000|2022-06-20 11:08:10|9268.88|9268.88|9269.65|9269.65|9269.87|9269.87|9268.88|9268.88|0
1655723300000|2022-06-20 11:08:20|9270.11|9270.11|9270.53|9270.53|9270.53|9270.53|9270.11|9270.11|0
1655723310000|2022-06-20 11:08:30|9270.78|9270.78|9270.78|9270.78|9270.78|9270.78|9270.78|9270.78|0
1655723320000|2022-06-20 11:08:40|9271.65|9271.65|9272.09|9272.09|9272.09|9272.09|9271.65|9271.65|0
1655723340000|2022-06-20 11:09:00|9273.12|9273.12|9273.97|9273.97|9273.97|9273.97|9273.12|9273.12|0
1655723350000|2022-06-20 11:09:10|9274.17|9274.17|9274.17|9274.17|9274.17|9274.17|9274.17|9274.17|0
1655723390000|2022-06-20 11:09:50|9273.39|9273.39|9273.39|9273.39|9273.39|9273.39|9273.39|9273.39|0
1655723400000|2022-06-20 11:10:00|9274.03|9274.03|9273.65|9273.65|9274.03|9274.03|9273.65|9273.65|0
1655723410000|2022-06-20 11:10:10|9273.01|9273.01|9273.22|9273.22|9273.22|9273.22|9273.01|9273.01|0
1655723430000|2022-06-20 11:10:30|9273.4|9273.4|9274.68|9274.68|9274.68|9274.68|9273.4|9273.4|0
1655723440000|2022-06-20 11:10:40|9274.51|9274.51|9274.9|9274.9|9274.9|9274.9|9274.51|9274.51|0
1655723450000|2022-06-20 11:10:50|9274.47|9274.47|9275.44|9275.44|9275.79|9275.79|9274.47|9274.47|0
1655723460000|2022-06-20 11:11:00|9275.23|9275.23|9275.23|9275.23|9275.23|9275.23|9275.23|9275.23|0
1655723470000|2022-06-20 11:11:10|9275.36|9275.36|9275.38|9275.38|9275.73|9275.73|9275.36|9275.36|0
1655723480000|2022-06-20 11:11:20|9275.82|9275.82|9275.94|9275.94|9275.94|9275.94|9275.82|9275.82|0
1655723500000|2022-06-20 11:11:40|9276.16|9276.16|9276.81|9276.81|9276.81|9276.81|9276.16|9276.16|0
1655723510000|2022-06-20 11:11:50|9277.05|9277.05|9277.21|9277.21|9277.21|9277.21|9277.05|9277.05|0
1655723530000|2022-06-20 11:12:10|9277.41|9277.41|9277.94|9277.94|9277.94|9277.94|9277.41|9277.41|0
1655723570000|2022-06-20 11:12:50|9277.87|9277.87|9277.87|9277.87|9277.87|9277.87|9277.87|9277.87|0
1655723610000|2022-06-20 11:13:30|9278.24|9278.24|9278.24|9278.24|9278.24|9278.24|9278.24|9278.24|0
1655723640000|2022-06-20 11:14:00|9278.67|9278.67|9278.54|9278.54|9278.67|9278.67|9278.54|9278.54|0
1655723650000|2022-06-20 11:14:10|9278.77|9278.77|9278.77|9278.77|9278.77|9278.77|9277.89|9277.89|0
1655723670000|2022-06-20 11:14:30|9280.09|9280.09|9280.09|9280.09|9280.09|9280.09|9280.09|9280.09|0
1655723690000|2022-06-20 11:14:50|9280.42|9280.42|9280.42|9280.42|9280.42|9280.42|9280.42|9280.42|0
1655723700000|2022-06-20 11:15:00|9280.63|9280.63|9281.41|9281.41|9281.41|9281.41|9280.63|9280.63|0
1655723710000|2022-06-20 11:15:10|9282.19|9282.19|9282.19|9282.19|9282.19|9282.19|9282.19|9282.19|0
1655723720000|2022-06-20 11:15:20|9282.07|9282.07|9280.41|9280.41|9282.07|9282.07|9280.41|9280.41|0
1655723750000|2022-06-20 11:15:50|9280.62|9280.62|9280.62|9280.62|9280.62|9280.62|9280.62|9280.62|0
1655723760000|2022-06-20 11:16:00|9280.25|9280.25|9280.68|9280.68|9280.85|9280.85|9280.25|9280.25|0
1655723780000|2022-06-20 11:16:20|9279.77|9279.77|9279.64|9279.64|9279.77|9279.77|9279.64|9279.64|0
1655723790000|2022-06-20 11:16:30|9279.89|9279.89|9279.89|9279.89|9279.89|9279.89|9279.89|9279.89|0
1655723810000|2022-06-20 11:16:50|9280.26|9280.26|9279.83|9279.83|9280.26|9280.26|9279.83|9279.83|0
1655723830000|2022-06-20 11:17:10|9280.01|9280.01|9280.18|9280.18|9280.18|9280.18|9280.01|9280.01|0
1655723850000|2022-06-20 11:17:30|9280.97|9280.97|9280.97|9280.97|9280.97|9280.97|9280.97|9280.97|0
1655723900000|2022-06-20 11:18:20|9281.18|9281.18|9281.02|9281.02|9281.18|9281.18|9280.97|9280.97|0
1655723910000|2022-06-20 11:18:30|9280.82|9280.82|9280.47|9280.47|9280.82|9280.82|9280.47|9280.47|0
1655723920000|2022-06-20 11:18:40|9280.1|9280.1|9277.46|9277.46|9280.1|9280.1|9277.46|9277.46|0
1655723940000|2022-06-20 11:19:00|9277.59|9277.59|9277.59|9277.59|9277.59|9277.59|9277.59|9277.59|0
1655723960000|2022-06-20 11:19:20|9277.44|9277.44|9277.44|9277.44|9277.44|9277.44|9277.44|9277.44|0
1655724000000|2022-06-20 11:20:00|9277.23|9277.23|9277.17|9277.17|9277.23|9277.23|9276.38|9276.38|0
1655724010000|2022-06-20 11:20:10|9276.96|9276.96|9276.96|9276.96|9276.96|9276.96|9276.96|9276.96|0
1655724020000|2022-06-20 11:20:20|9276.25|9276.25|9276.16|9276.16|9276.25|9276.25|9275.62|9275.62|0
1655724030000|2022-06-20 11:20:30|9276.49|9276.49|9274.49|9274.49|9276.64|9276.64|9274.37|9274.37|0
1655724040000|2022-06-20 11:20:40|9274.26|9274.26|9274.49|9274.49|9274.49|9274.49|9274.26|9274.26|0
1655724050000|2022-06-20 11:20:50|9274.72|9274.72|9274.72|9274.72|9274.72|9274.72|9274.72|9274.72|0
1655724060000|2022-06-20 11:21:00|9274.28|9274.28|9273.49|9273.49|9274.28|9274.28|9273.49|9273.49|0
1655724070000|2022-06-20 11:21:10|9273.91|9273.91|9274.09|9274.09|9274.09|9274.09|9273.91|9273.91|0
1655724080000|2022-06-20 11:21:20|9274.43|9274.43|9274.43|9274.43|9274.43|9274.43|9274.43|9274.43|0
1655724120000|2022-06-20 11:22:00|9274.28|9274.28|9274.65|9274.65|9274.65|9274.65|9274.28|9274.28|0
1655724130000|2022-06-20 11:22:10|9274.82|9274.82|9275.05|9275.05|9275.05|9275.05|9274.82|9274.82|0
1655724140000|2022-06-20 11:22:20|9275.23|9275.23|9275.23|9275.23|9275.23|9275.23|9275.23|9275.23|0
1655724160000|2022-06-20 11:22:40|9275.02|9275.02|9275.14|9275.14|9275.23|9275.23|9275.02|9275.02|0
1655724180000|2022-06-20 11:23:00|9275.58|9275.58|9275.58|9275.58|9275.58|9275.58|9275.58|9275.58|0
1655724200000|2022-06-20 11:23:20|9276.03|9276.03|9276.03|9276.03|9276.03|9276.03|9276.03|9276.03|0
1655724230000|2022-06-20 11:23:50|9276.21|9276.21|9276.65|9276.65|9276.65|9276.65|9276.21|9276.21|0
1655724240000|2022-06-20 11:24:00|9276.47|9276.47|9276.47|9276.47|9276.47|9276.47|9276.47|9276.47|0
1655724250000|2022-06-20 11:24:10|9276.7|9276.7|9276.7|9276.7|9276.7|9276.7|9276.7|9276.7|0
1655724300000|2022-06-20 11:25:00|9276.95|9276.95|9276.95|9276.95|9276.95|9276.95|9276.95|9276.95|0
1655724310000|2022-06-20 11:25:10|9276.77|9276.77|9276.77|9276.77|9276.77|9276.77|9276.77|9276.77|0
1655724320000|2022-06-20 11:25:20|9277.65|9277.65|9278.09|9278.09|9278.09|9278.09|9277.65|9277.65|0
1655724330000|2022-06-20 11:25:30|9278.87|9278.87|9278.54|9278.54|9278.87|9278.87|9278.54|9278.54|0
1655724340000|2022-06-20 11:25:40|9278.67|9278.67|9278.67|9278.67|9278.67|9278.67|9278.67|9278.67|0
1655724350000|2022-06-20 11:25:50|9279.13|9279.13|9279.13|9279.13|9279.13|9279.13|9279.13|9279.13|0
1655724360000|2022-06-20 11:26:00|9279.28|9279.28|9279.43|9279.43|9279.43|9279.43|9279.28|9279.28|0
1655724370000|2022-06-20 11:26:10|9279.57|9279.57|9279.57|9279.57|9279.57|9279.57|9279.57|9279.57|0
1655724380000|2022-06-20 11:26:20|9280.01|9280.01|9281.1|9281.1|9281.1|9281.1|9280.01|9280.01|0
1655724390000|2022-06-20 11:26:30|9281.18|9281.18|9281.18|9281.18|9281.18|9281.18|9281.18|9281.18|0
1655724410000|2022-06-20 11:26:50|9281.61|9281.61|9281.61|9281.61|9281.61|9281.61|9281.61|9281.61|0
1655724440000|2022-06-20 11:27:20|9281.69|9281.69|9281.69|9281.69|9281.69|9281.69|9281.69|9281.69|0
1655724450000|2022-06-20 11:27:30|9281.82|9281.82|9282.65|9282.65|9282.65|9282.65|9281.82|9281.82|0
1655724470000|2022-06-20 11:27:50|9282.87|9282.87|9283.23|9283.23|9283.23|9283.23|9282.64|9282.64|0
1655724480000|2022-06-20 11:28:00|9283.44|9283.44|9285.63|9285.63|9285.63|9285.63|9283.44|9283.44|0
1655724490000|2022-06-20 11:28:10|9285.37|9285.37|9286.76|9286.76|9286.76|9286.76|9285.37|9285.37|0
1655724500000|2022-06-20 11:28:20|9286.63|9286.63|9286.86|9286.86|9286.86|9286.86|9286.63|9286.63|0
1655724520000|2022-06-20 11:28:40|9287.23|9287.23|9287.23|9287.23|9287.23|9287.23|9287.23|9287.23|0
1655724540000|2022-06-20 11:29:00|9286.55|9286.55|9286.19|9286.19|9286.55|9286.55|9286.09|9286.09|0
1655724550000|2022-06-20 11:29:10|9286.08|9286.08|9286.24|9286.24|9286.24|9286.24|9286.08|9286.08|0
1655724560000|2022-06-20 11:29:20|9285.99|9285.99|9285.99|9285.99|9285.99|9285.99|9285.99|9285.99|0
1655724570000|2022-06-20 11:29:30|9286.43|9286.43|9287.8|9287.8|9287.8|9287.8|9286.43|9286.43|0
1655724580000|2022-06-20 11:29:40|9288.01|9288.01|9288.31|9288.31|9288.31|9288.31|9288.01|9288.01|0
1655724590000|2022-06-20 11:29:50|9287.53|9287.53|9287.53|9287.53|9287.53|9287.53|9287.53|9287.53|0
1655724610000|2022-06-20 11:30:10|9287.76|9287.76|9287.76|9287.76|9287.76|9287.76|9287.76|9287.76|0
1655724630000|2022-06-20 11:30:30|9287.6|9287.6|9287.92|9287.92|9288.15|9288.15|9287.6|9287.6|0
1655724640000|2022-06-20 11:30:40|9288|9288|9288|9288|9288|9288|9288|9288|0
1655724650000|2022-06-20 11:30:50|9287.75|9287.75|9287.75|9287.75|9287.75|9287.75|9287.75|9287.75|0
1655724690000|2022-06-20 11:31:30|9288.36|9288.36|9288.13|9288.13|9288.36|9288.36|9288.13|9288.13|0
1655724710000|2022-06-20 11:31:50|9288.26|9288.26|9288.26|9288.26|9288.26|9288.26|9288.26|9288.26|0
1655724720000|2022-06-20 11:32:00|9287.9|9287.9|9288.23|9288.23|9288.23|9288.23|9287.9|9287.9|0
1655724730000|2022-06-20 11:32:10|9289.11|9289.11|9289.11|9289.11|9289.11|9289.11|9289.11|9289.11|0
1655724750000|2022-06-20 11:32:30|9288.99|9288.99|9289.23|9289.23|9289.23|9289.23|9288.99|9288.99|0
1655724760000|2022-06-20 11:32:40|9288.81|9288.81|9288.81|9288.81|9288.81|9288.81|9288.81|9288.81|0
1655724790000|2022-06-20 11:33:10|9288.94|9288.94|9288.94|9288.94|9288.94|9288.94|9288.94|9288.94|0
1655724820000|2022-06-20 11:33:40|9289.47|9289.47|9290.53|9290.53|9290.53|9290.53|9289.26|9289.26|0
1655724830000|2022-06-20 11:33:50|9290.11|9290.11|9289.51|9289.51|9290.11|9290.11|9289.51|9289.51|0
1655724840000|2022-06-20 11:34:00|9289.09|9289.09|9288.88|9288.88|9289.09|9289.09|9288.88|9288.88|0
1655724850000|2022-06-20 11:34:10|9289.33|9289.33|9289.43|9289.43|9290.11|9290.11|9289.33|9289.33|0
1655724860000|2022-06-20 11:34:20|9289.87|9289.87|9290.29|9290.29|9290.29|9290.29|9289.87|9289.87|0
1655724870000|2022-06-20 11:34:30|9290.07|9290.07|9290.07|9290.07|9290.07|9290.07|9290.07|9290.07|0
1655724880000|2022-06-20 11:34:40|9289.85|9289.85|9289.85|9289.85|9289.85|9289.85|9289.85|9289.85|0
1655724890000|2022-06-20 11:34:50|9289.52|9289.52|9286.85|9286.85|9289.52|9289.52|9286.85|9286.85|0
1655724910000|2022-06-20 11:35:10|9286.92|9286.92|9287.29|9287.29|9287.29|9287.29|9286.92|9286.92|0
1655724920000|2022-06-20 11:35:20|9287.44|9287.44|9287.38|9287.38|9287.51|9287.51|9287.38|9287.38|0
1655724940000|2022-06-20 11:35:40|9287.55|9287.55|9287.55|9287.55|9287.55|9287.55|9287.55|9287.55|0
1655724950000|2022-06-20 11:35:50|9287.69|9287.69|9286.23|9286.23|9287.69|9287.69|9286.23|9286.23|0
1655724960000|2022-06-20 11:36:00|9286.05|9286.05|9286.89|9286.89|9286.89|9286.89|9286.05|9286.05|0
1655724970000|2022-06-20 11:36:10|9286.8|9286.8|9286.95|9286.95|9286.95|9286.95|9286.8|9286.8|0
1655725010000|2022-06-20 11:36:50|9286.78|9286.78|9286.78|9286.78|9286.78|9286.78|9286.78|9286.78|0
1655725040000|2022-06-20 11:37:20|9286.09|9286.09|9286.09|9286.09|9286.09|9286.09|9286.09|9286.09|0
1655725070000|2022-06-20 11:37:50|9285.74|9285.74|9284.93|9284.93|9285.74|9285.74|9284.93|9284.93|0
1655725080000|2022-06-20 11:38:00|9284.47|9284.47|9284.47|9284.47|9284.47|9284.47|9284.47|9284.47|0
1655725090000|2022-06-20 11:38:10|9283.69|9283.69|9283.69|9283.69|9283.69|9283.69|9283.69|9283.69|0
1655725110000|2022-06-20 11:38:30|9282.13|9282.13|9282.13|9282.13|9282.13|9282.13|9282.13|9282.13|0
1655725130000|2022-06-20 11:38:50|9281.13|9281.13|9281.13|9281.13|9281.13|9281.13|9281.13|9281.13|0
1655725150000|2022-06-20 11:39:10|9280.95|9280.95|9280.95|9280.95|9280.95|9280.95|9280.95|9280.95|0
1655725160000|2022-06-20 11:39:20|9280.7|9280.7|9280.7|9280.7|9280.7|9280.7|9280.7|9280.7|0
1655725170000|2022-06-20 11:39:30|9280.27|9280.27|9280.15|9280.15|9280.27|9280.27|9280.15|9280.15|0
1655725180000|2022-06-20 11:39:40|9280.06|9280.06|9279.55|9279.55|9280.06|9280.06|9279.55|9279.55|0
1655725200000|2022-06-20 11:40:00|9279.09|9279.09|9279.09|9279.09|9279.09|9279.09|9279.09|9279.09|0
1655725230000|2022-06-20 11:40:30|9279.04|9279.04|9278.68|9278.68|9279.04|9279.04|9278.68|9278.68|0
1655725250000|2022-06-20 11:40:50|9278.91|9278.91|9278.91|9278.91|9278.91|9278.91|9278.91|9278.91|0
1655725260000|2022-06-20 11:41:00|9279.34|9279.34|9280|9280|9280|9280|9279.34|9279.34|0
1655725290000|2022-06-20 11:41:30|9279.63|9279.63|9279.68|9279.68|9279.68|9279.68|9279.63|9279.63|0
1655725300000|2022-06-20 11:41:40|9279.46|9279.46|9281.03|9281.03|9281.03|9281.03|9279.46|9279.46|0
1655725330000|2022-06-20 11:42:10|9281.24|9281.24|9281.24|9281.24|9281.24|9281.24|9281.24|9281.24|0
1655725340000|2022-06-20 11:42:20|9281.61|9281.61|9281.61|9281.61|9281.61|9281.61|9281.61|9281.61|0
1655725350000|2022-06-20 11:42:30|9281.7|9281.7|9281.7|9281.7|9281.7|9281.7|9281.7|9281.7|0
1655725360000|2022-06-20 11:42:40|9280.14|9280.14|9280.14|9280.14|9280.14|9280.14|9280.14|9280.14|0
1655725370000|2022-06-20 11:42:50|9279.91|9279.91|9279.91|9279.91|9279.91|9279.91|9279.91|9279.91|0
1655725380000|2022-06-20 11:43:00|9280.4|9280.4|9280.4|9280.4|9280.4|9280.4|9280.4|9280.4|0
1655725400000|2022-06-20 11:43:20|9280.53|9280.53|9280.53|9280.53|9280.65|9280.65|9280.53|9280.53|0
1655725430000|2022-06-20 11:43:50|9280.46|9280.46|9280.46|9280.46|9280.46|9280.46|9280.46|9280.46|0
1655725480000|2022-06-20 11:44:40|9280.3|9280.3|9280.37|9280.37|9280.37|9280.37|9280.3|9280.3|0
1655725500000|2022-06-20 11:45:00|9280.58|9280.58|9280.12|9280.12|9280.58|9280.58|9280.12|9280.12|0
1655725530000|2022-06-20 11:45:30|9280.28|9280.28|9280.28|9280.28|9280.28|9280.28|9280.28|9280.28|0
1655725560000|2022-06-20 11:46:00|9280.35|9280.35|9280.5|9280.5|9280.5|9280.5|9280.35|9280.35|0
1655725570000|2022-06-20 11:46:10|9280.27|9280.27|9280.27|9280.27|9280.27|9280.27|9280.27|9280.27|0
1655725590000|2022-06-20 11:46:30|9280.5|9280.5|9280.5|9280.5|9280.5|9280.5|9280.5|9280.5|0
1655725600000|2022-06-20 11:46:40|9280.86|9280.86|9280.86|9280.86|9280.86|9280.86|9280.86|9280.86|0
1655725620000|2022-06-20 11:47:00|9281.08|9281.08|9281.31|9281.31|9281.31|9281.31|9281.08|9281.08|0
1655725670000|2022-06-20 11:47:50|9281.38|9281.38|9281.38|9281.38|9281.38|9281.38|9281.38|9281.38|0
1655725690000|2022-06-20 11:48:10|9281.83|9281.83|9281.83|9281.83|9281.83|9281.83|9281.83|9281.83|0
1655725700000|2022-06-20 11:48:20|9281.93|9281.93|9281.93|9281.93|9281.93|9281.93|9281.93|9281.93|0
1655725730000|2022-06-20 11:48:50|9281.56|9281.56|9283.91|9283.91|9283.91|9283.91|9281.56|9281.56|0
1655725740000|2022-06-20 11:49:00|9284.04|9284.04|9284.04|9284.04|9284.04|9284.04|9284.04|9284.04|0
1655725750000|2022-06-20 11:49:10|9284.84|9284.84|9284.84|9284.84|9284.84|9284.84|9284.84|9284.84|0
1655725790000|2022-06-20 11:49:50|9285.06|9285.06|9285.06|9285.06|9285.06|9285.06|9285.06|9285.06|0
1655725800000|2022-06-20 11:50:00|9285.27|9285.27|9285.27|9285.27|9285.27|9285.27|9285.27|9285.27|0
1655725810000|2022-06-20 11:50:10|9285.04|9285.04|9285.04|9285.04|9285.04|9285.04|9285.04|9285.04|0
1655725830000|2022-06-20 11:50:30|9285.2|9285.2|9284.88|9284.88|9285.2|9285.2|9284.88|9284.88|0
1655725840000|2022-06-20 11:50:40|9285.66|9285.66|9287.16|9287.16|9287.16|9287.16|9284.88|9284.88|0
1655725850000|2022-06-20 11:50:50|9287.39|9287.39|9287.39|9287.39|9287.39|9287.39|9287.39|9287.39|0
1655725860000|2022-06-20 11:51:00|9287.46|9287.46|9287.62|9287.62|9287.62|9287.62|9287.46|9287.46|0
1655725870000|2022-06-20 11:51:10|9287.77|9287.77|9287.77|9287.77|9287.77|9287.77|9287.77|9287.77|0
1655725900000|2022-06-20 11:51:40|9287.61|9287.61|9287.46|9287.46|9287.61|9287.61|9287.46|9287.46|0
1655725910000|2022-06-20 11:51:50|9287.61|9287.61|9287.61|9287.61|9287.61|9287.61|9287.61|9287.61|0
1655725920000|2022-06-20 11:52:00|9287.77|9287.77|9287.42|9287.42|9287.77|9287.77|9287.42|9287.42|0
1655725930000|2022-06-20 11:52:10|9286.76|9286.76|9286.91|9286.91|9286.91|9286.91|9286.76|9286.76|0
1655725950000|2022-06-20 11:52:30|9287.13|9287.13|9287.13|9287.13|9287.13|9287.13|9287.13|9287.13|0
1655725960000|2022-06-20 11:52:40|9286.34|9286.34|9286.34|9286.34|9286.34|9286.34|9286.34|9286.34|0
1655725970000|2022-06-20 11:52:50|9286.1|9286.1|9286.1|9286.1|9286.1|9286.1|9286.1|9286.1|0
1655726010000|2022-06-20 11:53:30|9285.85|9285.85|9285.85|9285.85|9285.85|9285.85|9285.85|9285.85|0
1655726020000|2022-06-20 11:53:40|9285.61|9285.61|9285.85|9285.85|9285.93|9285.93|9285.61|9285.61|0
1655726030000|2022-06-20 11:53:50|9285.61|9285.61|9285.03|9285.03|9285.61|9285.61|9285.03|9285.03|0
1655726070000|2022-06-20 11:54:30|9284.91|9284.91|9284.91|9284.91|9284.91|9284.91|9284.91|9284.91|0
1655726080000|2022-06-20 11:54:40|9285|9285|9285.1|9285.1|9285.1|9285.1|9285|9285|0
1655726100000|2022-06-20 11:55:00|9285.28|9285.28|9285.28|9285.28|9285.28|9285.28|9285.28|9285.28|0
1655726110000|2022-06-20 11:55:10|9286.07|9286.07|9285.85|9285.85|9286.07|9286.07|9285.85|9285.85|0
1655726150000|2022-06-20 11:55:50|9285.49|9285.49|9285.03|9285.03|9285.49|9285.49|9285.03|9285.03|0
1655726160000|2022-06-20 11:56:00|9285.81|9285.81|9285.81|9285.81|9285.81|9285.81|9285.81|9285.81|0
1655726170000|2022-06-20 11:56:10|9286.06|9286.06|9285.75|9285.75|9286.18|9286.18|9285.75|9285.75|0
1655726190000|2022-06-20 11:56:30|9285.87|9285.87|9285.87|9285.87|9285.87|9285.87|9285.87|9285.87|0
1655726230000|2022-06-20 11:57:10|9285.63|9285.63|9285.63|9285.63|9285.63|9285.63|9285.63|9285.63|0
1655726250000|2022-06-20 11:57:30|9285.84|9285.84|9285.84|9285.84|9285.84|9285.84|9285.84|9285.84|0
1655726270000|2022-06-20 11:57:50|9285.77|9285.77|9285.77|9285.77|9285.77|9285.77|9285.77|9285.77|0
1655726280000|2022-06-20 11:58:00|9285.6|9285.6|9285.6|9285.6|9285.6|9285.6|9285.6|9285.6|0
1655726330000|2022-06-20 11:58:50|9285.29|9285.29|9285.36|9285.36|9285.62|9285.62|9285.29|9285.29|0
1655726350000|2022-06-20 11:59:10|9285.28|9285.28|9284.14|9284.14|9285.28|9285.28|9284.14|9284.14|0
1655726380000|2022-06-20 11:59:40|9284.27|9284.27|9284.27|9284.27|9284.27|9284.27|9284.27|9284.27|0
1655726390000|2022-06-20 11:59:50|9284.06|9284.06|9283.99|9283.99|9284.06|9284.06|9283.99|9283.99|0
1655726400000|2022-06-20 12:00:00|9284.17|9284.17|9284.17|9284.17|9284.17|9284.17|9284.17|9284.17|0
1655726410000|2022-06-20 12:00:10|9284.59|9284.59|9284.59|9284.59|9284.59|9284.59|9284.59|9284.59|0
1655726430000|2022-06-20 12:00:30|9284.84|9284.84|9284.08|9284.08|9284.84|9284.84|9284.08|9284.08|0
1655726470000|2022-06-20 12:01:10|9283.93|9283.93|9283.93|9283.93|9283.93|9283.93|9283.93|9283.93|0
1655726480000|2022-06-20 12:01:20|9284.14|9284.14|9284.14|9284.14|9284.14|9284.14|9284.14|9284.14|0
1655726500000|2022-06-20 12:01:40|9283.7|9283.7|9283.61|9283.61|9283.7|9283.7|9283.61|9283.61|0
1655726510000|2022-06-20 12:01:50|9283.82|9283.82|9283.82|9283.82|9284|9284|9283.82|9283.82|0
1655726520000|2022-06-20 12:02:00|9283.38|9283.38|9282.94|9282.94|9283.38|9283.38|9282.89|9282.89|0
1655726530000|2022-06-20 12:02:10|9282.15|9282.15|9282.15|9282.15|9282.15|9282.15|9282.15|9282.15|0
1655726550000|2022-06-20 12:02:30|9281.37|9281.37|9280.66|9280.66|9281.37|9281.37|9280.66|9280.66|0
1655726560000|2022-06-20 12:02:40|9280.43|9280.43|9280.66|9280.66|9280.66|9280.66|9280.43|9280.43|0
1655726570000|2022-06-20 12:02:50|9280.42|9280.42|9280.42|9280.42|9280.42|9280.42|9280.42|9280.42|0
1655726580000|2022-06-20 12:03:00|9279.54|9279.54|9279.54|9279.54|9279.54|9279.54|9279.54|9279.54|0
1655726590000|2022-06-20 12:03:10|9279.4|9279.4|9279.4|9279.4|9279.4|9279.4|9279.4|9279.4|0
1655726600000|2022-06-20 12:03:20|9279.22|9279.22|9279.22|9279.22|9279.22|9279.22|9279.22|9279.22|0
1655726610000|2022-06-20 12:03:30|9279|9279|9279|9279|9279|9279|9279|9279|0
1655726620000|2022-06-20 12:03:40|9278.4|9278.4|9277.98|9277.98|9278.4|9278.4|9277.98|9277.98|0
1655726630000|2022-06-20 12:03:50|9277.78|9277.78|9276.2|9276.2|9277.78|9277.78|9276.2|9276.2|0
1655726640000|2022-06-20 12:04:00|9276.4|9276.4|9275.84|9275.84|9276.4|9276.4|9275.84|9275.84|0
1655726650000|2022-06-20 12:04:10|9275.1|9275.1|9275.04|9275.04|9275.1|9275.1|9274.91|9274.91|0
1655726660000|2022-06-20 12:04:20|9271.92|9271.92|9271.92|9271.92|9271.92|9271.92|9271.92|9271.92|0
1655726680000|2022-06-20 12:04:40|9271.64|9271.64|9271.71|9271.71|9271.71|9271.71|9271.64|9271.64|0
1655726700000|2022-06-20 12:05:00|9271.62|9271.62|9271.37|9271.37|9271.62|9271.62|9271.37|9271.37|0
1655726730000|2022-06-20 12:05:30|9271.04|9271.04|9270.35|9270.35|9271.04|9271.04|9270.35|9270.35|0
1655726740000|2022-06-20 12:05:40|9269.57|9269.57|9269.57|9269.57|9269.57|9269.57|9269.57|9269.57|0
1655726760000|2022-06-20 12:06:00|9270.26|9270.26|9270.02|9270.02|9270.26|9270.26|9270.02|9270.02|0
1655726780000|2022-06-20 12:06:20|9270.14|9270.14|9270.14|9270.14|9270.14|9270.14|9270.14|9270.14|0
1655726790000|2022-06-20 12:06:30|9270.07|9270.07|9270.07|9270.07|9270.07|9270.07|9270.07|9270.07|0
1655726810000|2022-06-20 12:06:50|9269.41|9269.41|9269.19|9269.19|9269.41|9269.41|9269.19|9269.19|0
1655726820000|2022-06-20 12:07:00|9270.22|9270.22|9270.22|9270.22|9270.22|9270.22|9270.22|9270.22|0
1655726830000|2022-06-20 12:07:10|9270.29|9270.29|9271.44|9271.44|9271.44|9271.44|9270.29|9270.29|0
1655726840000|2022-06-20 12:07:20|9270.65|9270.65|9270.65|9270.65|9270.65|9270.65|9270.65|9270.65|0
1655726850000|2022-06-20 12:07:30|9270.5|9270.5|9270.65|9270.65|9270.65|9270.65|9270.5|9270.5|0
1655726890000|2022-06-20 12:08:10|9270.43|9270.43|9270.43|9270.43|9270.43|9270.43|9270.43|9270.43|0
1655726900000|2022-06-20 12:08:20|9270.24|9270.24|9270.69|9270.69|9270.69|9270.69|9270.24|9270.24|0
1655726910000|2022-06-20 12:08:30|9270.5|9270.5|9270.5|9270.5|9270.5|9270.5|9270.5|9270.5|0
1655726920000|2022-06-20 12:08:40|9271.18|9271.18|9271.64|9271.64|9271.64|9271.64|9271.18|9271.18|0
1655726930000|2022-06-20 12:08:50|9272.08|9272.08|9272.33|9272.33|9272.33|9272.33|9272.08|9272.08|0
1655726940000|2022-06-20 12:09:00|9272.25|9272.25|9272.25|9272.25|9272.25|9272.25|9272.25|9272.25|0
1655726970000|2022-06-20 12:09:30|9272.01|9272.01|9272.01|9272.01|9272.01|9272.01|9272.01|9272.01|0
1655727000000|2022-06-20 12:10:00|9271.96|9271.96|9271.96|9271.96|9271.96|9271.96|9271.96|9271.96|0
1655727010000|2022-06-20 12:10:10|9272.32|9272.32|9272.32|9272.32|9272.32|9272.32|9272.32|9272.32|0
1655727030000|2022-06-20 12:10:30|9272.11|9272.11|9272.11|9272.11|9272.11|9272.11|9272.11|9272.11|0
1655727040000|2022-06-20 12:10:40|9272.29|9272.29|9272.29|9272.29|9272.29|9272.29|9272.29|9272.29|0
1655727060000|2022-06-20 12:11:00|9272.5|9272.5|9272.5|9272.5|9272.5|9272.5|9272.5|9272.5|0
1655727080000|2022-06-20 12:11:20|9272.29|9272.29|9270.61|9270.61|9272.29|9272.29|9270.61|9270.61|0
1655727110000|2022-06-20 12:11:50|9270.74|9270.74|9270.74|9270.74|9270.74|9270.74|9270.74|9270.74|0
1655727120000|2022-06-20 12:12:00|9271.52|9271.52|9271.72|9271.72|9271.72|9271.72|9271.52|9271.52|0
1655727180000|2022-06-20 12:13:00|9272.18|9272.18|9272.18|9272.18|9272.18|9272.18|9272.18|9272.18|0
1655727220000|2022-06-20 12:13:40|9272.32|9272.32|9272.32|9272.32|9272.32|9272.32|9272.32|9272.32|0
1655727240000|2022-06-20 12:14:00|9271.86|9271.86|9271.72|9271.72|9271.86|9271.86|9271.67|9271.67|0
1655727270000|2022-06-20 12:14:30|9271.08|9271.08|9271.29|9271.29|9271.29|9271.29|9271.08|9271.08|0
1655727280000|2022-06-20 12:14:40|9272.17|9272.17|9272.54|9272.54|9272.54|9272.54|9272.17|9272.17|0
1655727300000|2022-06-20 12:15:00|9270.19|9270.19|9269.66|9269.66|9270.19|9270.19|9269.66|9269.66|0
1655727310000|2022-06-20 12:15:10|9269.87|9269.87|9269.17|9269.17|9270.09|9270.09|9269.17|9269.17|0
1655727320000|2022-06-20 12:15:20|9268.38|9268.38|9267.92|9267.92|9268.38|9268.38|9267.92|9267.92|0
1655727330000|2022-06-20 12:15:30|9267.85|9267.85|9268.38|9268.38|9268.38|9268.38|9267.85|9267.85|0
1655727350000|2022-06-20 12:15:50|9268.06|9268.06|9267.27|9267.27|9268.06|9268.06|9267.27|9267.27|0
1655727370000|2022-06-20 12:16:10|9266.89|9266.89|9266.89|9266.89|9266.89|9266.89|9266.89|9266.89|0
1655727420000|2022-06-20 12:17:00|9266.96|9266.96|9266.96|9266.96|9266.96|9266.96|9266.96|9266.96|0
1655727430000|2022-06-20 12:17:10|9266.82|9266.82|9266.82|9266.82|9266.82|9266.82|9266.82|9266.82|0
1655727440000|2022-06-20 12:17:20|9267.03|9267.03|9267.03|9267.03|9267.03|9267.03|9267.03|9267.03|0
1655727460000|2022-06-20 12:17:40|9266.57|9266.57|9266.57|9266.57|9266.57|9266.57|9266.57|9266.57|0
1655727530000|2022-06-20 12:18:50|9266.44|9266.44|9265.55|9265.55|9266.44|9266.44|9265.55|9265.55|0
1655727550000|2022-06-20 12:19:10|9265.65|9265.65|9265.65|9265.65|9265.65|9265.65|9265.65|9265.65|0
1655727560000|2022-06-20 12:19:20|9266.43|9266.43|9266.43|9266.43|9266.43|9266.43|9266.43|9266.43|0
1655727570000|2022-06-20 12:19:30|9266.5|9266.5|9266.66|9266.66|9266.66|9266.66|9266.5|9266.5|0
1655727580000|2022-06-20 12:19:40|9266.53|9266.53|9266.6|9266.6|9266.6|9266.6|9266.53|9266.53|0
1655727590000|2022-06-20 12:19:50|9266.83|9266.83|9266.63|9266.63|9266.83|9266.83|9266.4|9266.4|0
1655727600000|2022-06-20 12:20:00|9264.89|9264.89|9264.89|9264.89|9264.89|9264.89|9264.89|9264.89|0
1655727610000|2022-06-20 12:20:10|9265.1|9265.1|9265.1|9265.1|9265.1|9265.1|9265.1|9265.1|0
1655727630000|2022-06-20 12:20:30|9264.89|9264.89|9264.89|9264.89|9264.89|9264.89|9264.89|9264.89|0
1655727640000|2022-06-20 12:20:40|9264.57|9264.57|9264.57|9264.57|9264.57|9264.57|9264.57|9264.57|0
1655727670000|2022-06-20 12:21:10|9264.23|9264.23|9264.23|9264.23|9264.23|9264.23|9264.23|9264.23|0
1655727690000|2022-06-20 12:21:30|9264.45|9264.45|9264.45|9264.45|9264.45|9264.45|9264.45|9264.45|0
1655727700000|2022-06-20 12:21:40|9264.87|9264.87|9264.77|9264.77|9264.87|9264.87|9264.77|9264.77|0
1655727720000|2022-06-20 12:22:00|9264.92|9264.92|9264.92|9264.92|9264.92|9264.92|9264.92|9264.92|0
1655727730000|2022-06-20 12:22:10|9265.05|9265.05|9265.05|9265.05|9265.05|9265.05|9265.05|9265.05|0
1655727780000|2022-06-20 12:23:00|9265.41|9265.41|9265.89|9265.89|9265.89|9265.89|9265.41|9265.41|0
1655727790000|2022-06-20 12:23:10|9266.02|9266.02|9266.74|9266.74|9267.16|9267.16|9266.02|9266.02|0
1655727800000|2022-06-20 12:23:20|9266.96|9266.96|9267.4|9267.4|9267.4|9267.4|9266.96|9266.96|0
1655727810000|2022-06-20 12:23:30|9267.63|9267.63|9268.07|9268.07|9268.07|9268.07|9267.63|9267.63|0
1655727820000|2022-06-20 12:23:40|9268.47|9268.47|9269.9|9269.9|9269.9|9269.9|9268.47|9268.47|0
1655727830000|2022-06-20 12:23:50|9270.35|9270.35|9269.87|9269.87|9270.35|9270.35|9269.87|9269.87|0
1655727840000|2022-06-20 12:24:00|9270.12|9270.12|9270.12|9270.12|9270.12|9270.12|9270.12|9270.12|0
1655727850000|2022-06-20 12:24:10|9270.33|9270.33|9270.87|9270.87|9270.87|9270.87|9270.33|9270.33|0
1655727860000|2022-06-20 12:24:20|9271.1|9271.1|9271.1|9271.1|9271.1|9271.1|9271.1|9271.1|0
1655727880000|2022-06-20 12:24:40|9271.22|9271.22|9271.22|9271.22|9271.22|9271.22|9271.22|9271.22|0
1655727890000|2022-06-20 12:24:50|9271.42|9271.42|9271.85|9271.85|9271.85|9271.85|9271.42|9271.42|0
1655727900000|2022-06-20 12:25:00|9272.25|9272.25|9272.57|9272.57|9272.57|9272.57|9272.25|9272.25|0
1655727920000|2022-06-20 12:25:20|9272.71|9272.71|9272.71|9272.71|9272.71|9272.71|9272.71|9272.71|0
1655727940000|2022-06-20 12:25:40|9272.93|9272.93|9272.93|9272.93|9272.93|9272.93|9272.93|9272.93|0
1655727950000|2022-06-20 12:25:50|9273.14|9273.14|9273.24|9273.24|9273.24|9273.24|9273.14|9273.14|0
1655727970000|2022-06-20 12:26:10|9273.33|9273.33|9273.24|9273.24|9273.33|9273.33|9273.24|9273.24|0
1655727980000|2022-06-20 12:26:20|9272.78|9272.78|9272.78|9272.78|9272.78|9272.78|9272.78|9272.78|0
1655727990000|2022-06-20 12:26:30|9273.08|9273.08|9273.08|9273.08|9273.08|9273.08|9273.08|9273.08|0
1655728020000|2022-06-20 12:27:00|9273.86|9273.86|9272.77|9272.77|9273.86|9273.86|9272.77|9272.77|0
1655728030000|2022-06-20 12:27:10|9272.34|9272.34|9272.13|9272.13|9272.34|9272.34|9272.13|9272.13|0
1655728040000|2022-06-20 12:27:20|9272.48|9272.48|9272.48|9272.48|9272.48|9272.48|9272.48|9272.48|0
1655728050000|2022-06-20 12:27:30|9272.23|9272.23|9272.05|9272.05|9272.23|9272.23|9272.05|9272.05|0
1655728060000|2022-06-20 12:27:40|9271.83|9271.83|9271.5|9271.5|9271.83|9271.83|9271.5|9271.5|0
1655728070000|2022-06-20 12:27:50|9271.29|9271.29|9271.29|9271.29|9271.29|9271.29|9271.29|9271.29|0
1655728090000|2022-06-20 12:28:10|9271.18|9271.18|9271.18|9271.18|9271.18|9271.18|9271.18|9271.18|0
1655728100000|2022-06-20 12:28:20|9271.33|9271.33|9271.33|9271.33|9271.33|9271.33|9271.33|9271.33|0
1655728120000|2022-06-20 12:28:40|9271.55|9271.55|9271.55|9271.55|9271.55|9271.55|9271.55|9271.55|0
1655728130000|2022-06-20 12:28:50|9271.78|9271.78|9271.68|9271.68|9271.78|9271.78|9271.68|9271.68|0
1655728140000|2022-06-20 12:29:00|9270.11|9270.11|9270.55|9270.55|9270.55|9270.55|9270.11|9270.11|0
1655728150000|2022-06-20 12:29:10|9270.45|9270.45|9270.88|9270.88|9270.88|9270.88|9270.45|9270.45|0
1655728180000|2022-06-20 12:29:40|9269.96|9269.96|9269.96|9269.96|9269.96|9269.96|9269.96|9269.96|0
1655728190000|2022-06-20 12:29:50|9269.84|9269.84|9270.07|9270.07|9270.07|9270.07|9269.84|9269.84|0
1655728200000|2022-06-20 12:30:00|9269.68|9269.68|9269.68|9269.68|9269.68|9269.68|9269.68|9269.68|0
1655728220000|2022-06-20 12:30:20|9270.02|9270.02|9274.48|9274.48|9274.48|9274.48|9270.02|9270.02|0
1655728230000|2022-06-20 12:30:30|9274.74|9274.74|9274.08|9274.08|9275.15|9275.15|9274.08|9274.08|0
1655728240000|2022-06-20 12:30:40|9273.95|9273.95|9273.72|9273.72|9273.95|9273.95|9273.72|9273.72|0
1655728250000|2022-06-20 12:30:50|9273.5|9273.5|9273.03|9273.03|9273.5|9273.5|9273.03|9273.03|0
1655728260000|2022-06-20 12:31:00|9273.12|9273.12|9273.26|9273.26|9273.26|9273.26|9273.12|9273.12|0
1655728280000|2022-06-20 12:31:20|9273.39|9273.39|9273.39|9273.39|9273.39|9273.39|9273.39|9273.39|0
1655728300000|2022-06-20 12:31:40|9273.18|9273.18|9273.18|9273.18|9273.18|9273.18|9273.18|9273.18|0
1655728320000|2022-06-20 12:32:00|9273.43|9273.43|9275.58|9275.58|9275.58|9275.58|9273.43|9273.43|0
1655728330000|2022-06-20 12:32:10|9275.7|9275.7|9275.71|9275.71|9275.71|9275.71|9275.5|9275.5|0
1655728340000|2022-06-20 12:32:20|9275.56|9275.56|9275.24|9275.24|9275.56|9275.56|9275.24|9275.24|0
1655728360000|2022-06-20 12:32:40|9275.4|9275.4|9275.08|9275.08|9275.4|9275.4|9275.08|9275.08|0
1655728380000|2022-06-20 12:33:00|9275.24|9275.24|9274.71|9274.71|9275.37|9275.37|9274.71|9274.71|0
1655728390000|2022-06-20 12:33:10|9275.14|9275.14|9276.66|9276.66|9276.66|9276.66|9275.14|9275.14|0
1655728400000|2022-06-20 12:33:20|9277.03|9277.03|9277.7|9277.7|9277.7|9277.7|9277.03|9277.03|0
1655728420000|2022-06-20 12:33:40|9277.4|9277.4|9277.17|9277.17|9277.4|9277.4|9277.17|9277.17|0
1655728430000|2022-06-20 12:33:50|9277.05|9277.05|9276.94|9276.94|9277.05|9277.05|9276.48|9276.48|0
1655728490000|2022-06-20 12:34:50|9276.87|9276.87|9276.87|9276.87|9276.87|9276.87|9276.87|9276.87|0
1655728500000|2022-06-20 12:35:00|9276.5|9276.5|9276.5|9276.5|9276.5|9276.5|9276.5|9276.5|0
1655728520000|2022-06-20 12:35:20|9276.55|9276.55|9276.3|9276.3|9276.55|9276.55|9276.3|9276.3|0
1655728530000|2022-06-20 12:35:30|9275.95|9275.95|9275.95|9275.95|9275.95|9275.95|9275.95|9275.95|0
1655728570000|2022-06-20 12:36:10|9276|9276|9276.38|9276.38|9276.38|9276.38|9276|9276|0
1655728580000|2022-06-20 12:36:20|9276.59|9276.59|9276.8|9276.8|9276.8|9276.8|9276.59|9276.59|0
1655728590000|2022-06-20 12:36:30|9276.57|9276.57|9276.57|9276.57|9276.57|9276.57|9276.57|9276.57|0
1655728610000|2022-06-20 12:36:50|9277.36|9277.36|9277.71|9277.71|9277.71|9277.71|9277.36|9277.36|0
1655728620000|2022-06-20 12:37:00|9277.66|9277.66|9277.43|9277.43|9277.87|9277.87|9277.43|9277.43|0
1655728640000|2022-06-20 12:37:20|9277.22|9277.22|9277.22|9277.22|9277.22|9277.22|9277.22|9277.22|0
1655728660000|2022-06-20 12:37:40|9276.79|9276.79|9276.79|9276.79|9276.79|9276.79|9276.79|9276.79|0
1655728680000|2022-06-20 12:38:00|9276.35|9276.35|9276.35|9276.35|9276.35|9276.35|9276.35|9276.35|0
1655728710000|2022-06-20 12:38:30|9275.39|9275.39|9273.57|9273.57|9275.39|9275.39|9273.57|9273.57|0
1655728720000|2022-06-20 12:38:40|9273.75|9273.75|9274.15|9274.15|9274.15|9274.15|9273.75|9273.75|0
1655728730000|2022-06-20 12:38:50|9274.58|9274.58|9274.65|9274.65|9274.65|9274.65|9274.58|9274.58|0
1655728750000|2022-06-20 12:39:10|9274.47|9274.47|9276.04|9276.04|9276.04|9276.04|9274.38|9274.38|0
1655728760000|2022-06-20 12:39:20|9275.95|9275.95|9276.34|9276.34|9276.34|9276.34|9275.95|9275.95|0
1655728770000|2022-06-20 12:39:30|9276.01|9276.01|9276.01|9276.01|9276.01|9276.01|9275.83|9275.83|0
1655728780000|2022-06-20 12:39:40|9275.92|9275.92|9275.92|9275.92|9275.92|9275.92|9275.92|9275.92|0
1655728790000|2022-06-20 12:39:50|9275.74|9275.74|9275.92|9275.92|9276.01|9276.01|9275.74|9275.74|0
1655728810000|2022-06-20 12:40:10|9275.67|9275.67|9275.86|9275.86|9275.86|9275.86|9275.67|9275.67|0
1655728820000|2022-06-20 12:40:20|9275.68|9275.68|9276.46|9276.46|9276.46|9276.46|9275.68|9275.68|0
1655728830000|2022-06-20 12:40:30|9276.55|9276.55|9277|9277|9277|9277|9276.46|9276.46|0
1655728840000|2022-06-20 12:40:40|9277.13|9277.13|9277.13|9277.13|9277.13|9277.13|9277.13|9277.13|0
1655728850000|2022-06-20 12:40:50|9276.95|9276.95|9276.95|9276.95|9276.95|9276.95|9276.95|9276.95|0
1655728860000|2022-06-20 12:41:00|9276.62|9276.62|9276.81|9276.81|9276.81|9276.81|9276.62|9276.62|0
1655728890000|2022-06-20 12:41:30|9277.45|9277.45|9277.45|9277.45|9277.45|9277.45|9277.45|9277.45|0
1655728930000|2022-06-20 12:42:10|9278.23|9278.23|9278.23|9278.23|9278.23|9278.23|9278.23|9278.23|0
1655728940000|2022-06-20 12:42:20|9278.58|9278.58|9278.58|9278.58|9278.58|9278.58|9278.58|9278.58|0
1655728950000|2022-06-20 12:42:30|9278.49|9278.49|9278.48|9278.48|9278.58|9278.58|9278.48|9278.48|0
1655728970000|2022-06-20 12:42:50|9278.25|9278.25|9278.25|9278.25|9278.25|9278.25|9278.25|9278.25|0
1655728980000|2022-06-20 12:43:00|9278.69|9278.69|9277.81|9277.81|9278.69|9278.69|9277.81|9277.81|0
1655728990000|2022-06-20 12:43:10|9276.93|9276.93|9278.71|9278.71|9278.71|9278.71|9276.93|9276.93|0
1655729000000|2022-06-20 12:43:20|9279.16|9279.16|9279.33|9279.33|9279.33|9279.33|9279.16|9279.16|0
1655729010000|2022-06-20 12:43:30|9279.43|9279.43|9279.26|9279.26|9279.61|9279.61|9279.26|9279.26|0
1655729030000|2022-06-20 12:43:50|9279.91|9279.91|9279.91|9279.91|9279.91|9279.91|9279.91|9279.91|0
1655729040000|2022-06-20 12:44:00|9280.01|9280.01|9282|9282|9282|9282|9280.01|9280.01|0
1655729060000|2022-06-20 12:44:20|9282.23|9282.23|9282.23|9282.23|9282.23|9282.23|9282.23|9282.23|0
1655729070000|2022-06-20 12:44:30|9282.35|9282.35|9282.48|9282.48|9282.48|9282.48|9282.35|9282.35|0
1655729080000|2022-06-20 12:44:40|9283.31|9283.31|9283.67|9283.67|9283.76|9283.76|9283.31|9283.31|0
1655729090000|2022-06-20 12:44:50|9283.79|9283.79|9283.79|9283.79|9283.79|9283.79|9283.79|9283.79|0
1655729110000|2022-06-20 12:45:10|9284.12|9284.12|9284.12|9284.12|9284.12|9284.12|9284.12|9284.12|0
1655729150000|2022-06-20 12:45:50|9284.03|9284.03|9284.03|9284.03|9284.03|9284.03|9284.03|9284.03|0
1655729160000|2022-06-20 12:46:00|9284.1|9284.1|9284.78|9284.78|9284.78|9284.78|9284.1|9284.1|0
1655729200000|2022-06-20 12:46:40|9284.57|9284.57|9284.67|9284.67|9284.67|9284.67|9284.57|9284.57|0
1655729220000|2022-06-20 12:47:00|9285.22|9285.22|9285.22|9285.22|9285.22|9285.22|9285.22|9285.22|0
1655729240000|2022-06-20 12:47:20|9285.4|9285.4|9285.4|9285.4|9285.4|9285.4|9285.4|9285.4|0
1655729250000|2022-06-20 12:47:30|9285.55|9285.55|9285.75|9285.75|9285.75|9285.75|9285.55|9285.55|0
1655729270000|2022-06-20 12:47:50|9286.08|9286.08|9286.21|9286.21|9286.21|9286.21|9286.08|9286.08|0
1655729280000|2022-06-20 12:48:00|9286.63|9286.63|9286.63|9286.63|9286.63|9286.63|9286.63|9286.63|0
1655729290000|2022-06-20 12:48:10|9286.76|9286.76|9286.76|9286.76|9286.76|9286.76|9286.76|9286.76|0
1655729300000|2022-06-20 12:48:20|9288.32|9288.32|9288.32|9288.32|9288.32|9288.32|9288.32|9288.32|0
1655729310000|2022-06-20 12:48:30|9288.44|9288.44|9288.87|9288.87|9288.87|9288.87|9288.44|9288.44|0
1655729390000|2022-06-20 12:49:50|9288.66|9288.66|9288.66|9288.66|9288.66|9288.66|9288.66|9288.66|0
1655729400000|2022-06-20 12:50:00|9288.59|9288.59|9287.52|9287.52|9288.59|9288.59|9287.52|9287.52|0
1655729410000|2022-06-20 12:50:10|9287.71|9287.71|9288.59|9288.59|9288.59|9288.59|9287.71|9287.71|0
1655729430000|2022-06-20 12:50:30|9288.75|9288.75|9288.75|9288.75|9288.75|9288.75|9288.75|9288.75|0
1655729440000|2022-06-20 12:50:40|9288.54|9288.54|9288.36|9288.36|9288.59|9288.59|9288.36|9288.36|0
1655729520000|2022-06-20 12:52:00|9288.28|9288.28|9288.88|9288.88|9288.88|9288.88|9288.28|9288.28|0
1655729530000|2022-06-20 12:52:10|9289.13|9289.13|9288.78|9288.78|9289.25|9289.25|9288.78|9288.78|0
1655729560000|2022-06-20 12:52:40|9288.52|9288.52|9288.89|9288.89|9288.89|9288.89|9288.52|9288.52|0
1655729570000|2022-06-20 12:52:50|9288.97|9288.97|9288.97|9288.97|9288.97|9288.97|9288.97|9288.97|0
1655729580000|2022-06-20 12:53:00|9289.16|9289.16|9289.16|9289.16|9289.16|9289.16|9289.16|9289.16|0
1655729590000|2022-06-20 12:53:10|9288.16|9288.16|9288.16|9288.16|9288.16|9288.16|9288.16|9288.16|0
1655729600000|2022-06-20 12:53:20|9287.29|9287.29|9285.73|9285.73|9287.29|9287.29|9285.73|9285.73|0
1655729610000|2022-06-20 12:53:30|9284.95|9284.95|9284.95|9284.95|9284.95|9284.95|9284.95|9284.95|0
1655729620000|2022-06-20 12:53:40|9284.21|9284.21|9283.91|9283.91|9284.21|9284.21|9283.91|9283.91|0
1655729630000|2022-06-20 12:53:50|9283.47|9283.47|9283.54|9283.54|9283.54|9283.54|9283.25|9283.25|0
1655729640000|2022-06-20 12:54:00|9282.88|9282.88|9282.46|9282.46|9282.88|9282.88|9282.46|9282.46|0
1655729660000|2022-06-20 12:54:20|9282.57|9282.57|9282.46|9282.46|9282.57|9282.57|9282.46|9282.46|0
1655729670000|2022-06-20 12:54:30|9282.36|9282.36|9282.36|9282.36|9282.36|9282.36|9282.36|9282.36|0
1655729700000|2022-06-20 12:55:00|9282.43|9282.43|9282.5|9282.5|9282.5|9282.5|9282.43|9282.43|0
1655729710000|2022-06-20 12:55:10|9282.35|9282.35|9283.13|9283.13|9283.13|9283.13|9282.35|9282.35|0
1655729720000|2022-06-20 12:55:20|9283.57|9283.57|9283.57|9283.57|9283.57|9283.57|9283.57|9283.57|0
1655729730000|2022-06-20 12:55:30|9284.01|9284.01|9283.94|9283.94|9284.01|9284.01|9283.94|9283.94|0
1655729740000|2022-06-20 12:55:40|9284.29|9284.29|9284.72|9284.72|9284.97|9284.97|9284.29|9284.29|0
1655729750000|2022-06-20 12:55:50|9284.49|9284.49|9284.72|9284.72|9284.72|9284.72|9284.49|9284.49|0
1655729770000|2022-06-20 12:56:10|9284.27|9284.27|9284.27|9284.27|9284.27|9284.27|9284.27|9284.27|0
1655729780000|2022-06-20 12:56:20|9284.07|9284.07|9284.07|9284.07|9284.07|9284.07|9284.07|9284.07|0
1655729800000|2022-06-20 12:56:40|9283.78|9283.78|9283.78|9283.78|9283.78|9283.78|9283.78|9283.78|0
1655729810000|2022-06-20 12:56:50|9284.04|9284.04|9284.04|9284.04|9284.04|9284.04|9284.04|9284.04|0
1655729840000|2022-06-20 12:57:20|9284.26|9284.26|9284.26|9284.26|9284.26|9284.26|9284.26|9284.26|0
1655729850000|2022-06-20 12:57:30|9284.47|9284.47|9284.29|9284.29|9284.47|9284.47|9284.29|9284.29|0
1655729870000|2022-06-20 12:57:50|9284.08|9284.08|9284.29|9284.29|9284.29|9284.29|9284.08|9284.08|0
1655729890000|2022-06-20 12:58:10|9284.06|9284.06|9283.42|9283.42|9284.5|9284.5|9283.42|9283.42|0
1655729900000|2022-06-20 12:58:20|9283.19|9283.19|9282.27|9282.27|9283.41|9283.41|9282.27|9282.27|0
1655729910000|2022-06-20 12:58:30|9282.6|9282.6|9282.6|9282.6|9282.6|9282.6|9282.6|9282.6|0
1655729920000|2022-06-20 12:58:40|9282.76|9282.76|9282.76|9282.76|9282.76|9282.76|9282.76|9282.76|0
1655729930000|2022-06-20 12:58:50|9282.53|9282.53|9282.75|9282.75|9282.75|9282.75|9282.53|9282.53|0
1655729940000|2022-06-20 12:59:00|9282.59|9282.59|9282.69|9282.69|9282.69|9282.69|9282.59|9282.59|0
1655729960000|2022-06-20 12:59:20|9282.76|9282.76|9282.76|9282.76|9282.76|9282.76|9282.76|9282.76|0
1655729990000|2022-06-20 12:59:50|9283.2|9283.2|9282.82|9282.82|9283.2|9283.2|9282.82|9282.82|0
1655730010000|2022-06-20 13:00:10|9282.59|9282.59|9282.59|9282.59|9282.59|9282.59|9282.59|9282.59|0
1655730030000|2022-06-20 13:00:30|9281.96|9281.96|9281.73|9281.73|9281.96|9281.96|9281.73|9281.73|0
1655730050000|2022-06-20 13:00:50|9281.85|9281.85|9281.93|9281.93|9281.93|9281.93|9281.73|9281.73|0
1655730070000|2022-06-20 13:01:10|9281.7|9281.7|9281.18|9281.18|9281.7|9281.7|9280.33|9280.33|0
1655730080000|2022-06-20 13:01:20|9281.43|9281.43|9280.99|9280.99|9281.43|9281.43|9280.99|9280.99|0
1655730090000|2022-06-20 13:01:30|9280.85|9280.85|9280.64|9280.64|9280.85|9280.85|9280.64|9280.64|0
1655730120000|2022-06-20 13:02:00|9280.48|9280.48|9286.29|9286.29|9286.9|9286.9|9280.48|9280.48|0
1655730130000|2022-06-20 13:02:10|9286.5|9286.5|9286.21|9286.21|9286.64|9286.64|9286.21|9286.21|0
1655730170000|2022-06-20 13:02:50|9286.65|9286.65|9287.27|9287.27|9287.27|9287.27|9286.65|9286.65|0
1655730200000|2022-06-20 13:03:20|9287.49|9287.49|9287.49|9287.49|9287.49|9287.49|9287.49|9287.49|0
1655730210000|2022-06-20 13:03:30|9287.93|9287.93|9287.93|9287.93|9287.93|9287.93|9287.93|9287.93|0
1655730220000|2022-06-20 13:03:40|9287.82|9287.82|9288.97|9288.97|9288.97|9288.97|9287.82|9287.82|0
1655730230000|2022-06-20 13:03:50|9289.03|9289.03|9289.03|9289.03|9289.03|9289.03|9289.03|9289.03|0
1655730240000|2022-06-20 13:04:00|9289.4|9289.4|9289.4|9289.4|9289.4|9289.4|9289.4|9289.4|0
1655730250000|2022-06-20 13:04:10|9289.54|9289.54|9291.1|9291.1|9291.1|9291.1|9289.54|9289.54|0
1655730260000|2022-06-20 13:04:20|9291.34|9291.34|9291.03|9291.03|9291.67|9291.67|9291.03|9291.03|0
1655730280000|2022-06-20 13:04:40|9291.2|9291.2|9291.28|9291.28|9291.28|9291.28|9291.2|9291.2|0
1655730290000|2022-06-20 13:04:50|9291.1|9291.1|9291.1|9291.1|9291.18|9291.18|9291.1|9291.1|0
1655730300000|2022-06-20 13:05:00|9291.26|9291.26|9289.19|9289.19|9291.26|9291.26|9289.19|9289.19|0
1655730330000|2022-06-20 13:05:30|9289.1|9289.1|9289.1|9289.1|9289.1|9289.1|9289.1|9289.1|0
1655730340000|2022-06-20 13:05:40|9289.02|9289.02|9289.02|9289.02|9289.02|9289.02|9289.02|9289.02|0
1655730360000|2022-06-20 13:06:00|9288.76|9288.76|9288.53|9288.53|9288.98|9288.98|9288.53|9288.53|0
1655730370000|2022-06-20 13:06:10|9288.96|9288.96|9288.96|9288.96|9288.96|9288.96|9288.96|9288.96|0
1655730380000|2022-06-20 13:06:20|9289.1|9289.1|9289.1|9289.1|9289.1|9289.1|9289.1|9289.1|0
1655730390000|2022-06-20 13:06:30|9289.19|9289.19|9289.19|9289.19|9289.19|9289.19|9289.19|9289.19|0
1655730410000|2022-06-20 13:06:50|9289.34|9289.34|9288.25|9288.25|9290.19|9290.19|9287.83|9287.83|0
1655730420000|2022-06-20 13:07:00|9288.58|9288.58|9289.04|9289.04|9289.04|9289.04|9288.58|9288.58|0
1655730460000|2022-06-20 13:07:40|9289.25|9289.25|9289.25|9289.25|9289.25|9289.25|9289.25|9289.25|0
1655730470000|2022-06-20 13:07:50|9289.16|9289.16|9289.36|9289.36|9289.36|9289.36|9289.16|9289.16|0
1655730480000|2022-06-20 13:08:00|9289.26|9289.26|9289.26|9289.26|9289.26|9289.26|9289.26|9289.26|0
1655730490000|2022-06-20 13:08:10|9289.36|9289.36|9289.36|9289.36|9289.36|9289.36|9289.36|9289.36|0
1655730500000|2022-06-20 13:08:20|9289.58|9289.58|9289.58|9289.58|9289.58|9289.58|9289.58|9289.58|0
1655730520000|2022-06-20 13:08:40|9289.71|9289.71|9289.83|9289.83|9289.83|9289.83|9289.71|9289.71|0
1655730540000|2022-06-20 13:09:00|9289.74|9289.74|9289.74|9289.74|9289.74|9289.74|9289.74|9289.74|0
1655730550000|2022-06-20 13:09:10|9289.65|9289.65|9290.37|9290.37|9290.37|9290.37|9289.5|9289.5|0
1655730590000|2022-06-20 13:09:50|9290.6|9290.6|9290.35|9290.35|9290.6|9290.6|9290.35|9290.35|0
1655730600000|2022-06-20 13:10:00|9290.25|9290.25|9290.25|9290.25|9290.25|9290.25|9290.25|9290.25|0
1655730610000|2022-06-20 13:10:10|9290.43|9290.43|9290.34|9290.34|9290.43|9290.43|9290.34|9290.34|0
1655730630000|2022-06-20 13:10:30|9290.53|9290.53|9290.53|9290.53|9290.53|9290.53|9290.53|9290.53|0
1655730650000|2022-06-20 13:10:50|9290.48|9290.48|9290.48|9290.48|9290.48|9290.48|9290.48|9290.48|0
1655730660000|2022-06-20 13:11:00|9290.39|9290.39|9290.44|9290.44|9290.44|9290.44|9290.39|9290.39|0
1655730670000|2022-06-20 13:11:10|9290.65|9290.65|9290.98|9290.98|9290.98|9290.98|9290.65|9290.65|0
1655730680000|2022-06-20 13:11:20|9290.77|9290.77|9290.77|9290.77|9290.77|9290.77|9290.77|9290.77|0
1655730690000|2022-06-20 13:11:30|9290.11|9290.11|9290.34|9290.34|9290.34|9290.34|9290.11|9290.11|0
1655730700000|2022-06-20 13:11:40|9290.09|9290.09|9290.09|9290.09|9290.09|9290.09|9290.09|9290.09|0
1655730720000|2022-06-20 13:12:00|9289.64|9289.64|9289.29|9289.29|9289.64|9289.64|9289.19|9289.19|0
1655730730000|2022-06-20 13:12:10|9289.19|9289.19|9288.75|9288.75|9289.19|9289.19|9288.75|9288.75|0
1655730740000|2022-06-20 13:12:20|9288.63|9288.63|9288.63|9288.63|9288.63|9288.63|9288.63|9288.63|0
1655730760000|2022-06-20 13:12:40|9288.75|9288.75|9288.75|9288.75|9288.75|9288.75|9288.75|9288.75|0
1655730770000|2022-06-20 13:12:50|9288.96|9288.96|9288.96|9288.96|9288.96|9288.96|9288.96|9288.96|0
1655730780000|2022-06-20 13:13:00|9289.05|9289.05|9289.93|9289.93|9289.93|9289.93|9289.05|9289.05|0
1655730790000|2022-06-20 13:13:10|9290.28|9290.28|9290.28|9290.28|9290.28|9290.28|9290.28|9290.28|0
1655730800000|2022-06-20 13:13:20|9290.19|9290.19|9290.19|9290.19|9290.19|9290.19|9290.19|9290.19|0
1655730820000|2022-06-20 13:13:40|9290.26|9290.26|9290.26|9290.26|9290.26|9290.26|9290.26|9290.26|0
1655730840000|2022-06-20 13:14:00|9290.46|9290.46|9290.46|9290.46|9290.46|9290.46|9290.46|9290.46|0
1655730880000|2022-06-20 13:14:40|9290.89|9290.89|9291.46|9291.46|9291.67|9291.67|9290.89|9290.89|0
1655730890000|2022-06-20 13:14:50|9291.59|9291.59|9291.59|9291.59|9291.59|9291.59|9291.59|9291.59|0
1655730900000|2022-06-20 13:15:00|9291.46|9291.46|9291.46|9291.46|9291.46|9291.46|9291.46|9291.46|0
1655730920000|2022-06-20 13:15:20|9291.68|9291.68|9291.68|9291.68|9291.68|9291.68|9291.68|9291.68|0
1655730940000|2022-06-20 13:15:40|9292.1|9292.1|9290.54|9290.54|9292.1|9292.1|9290.54|9290.54|0
1655730960000|2022-06-20 13:16:00|9290.31|9290.31|9289.53|9289.53|9290.31|9290.31|9289.53|9289.53|0
1655730980000|2022-06-20 13:16:20|9290.31|9290.31|9290.31|9290.31|9290.31|9290.31|9290.31|9290.31|0
1655731000000|2022-06-20 13:16:40|9290.07|9290.07|9290.07|9290.07|9290.07|9290.07|9290.07|9290.07|0
1655731020000|2022-06-20 13:17:00|9290.85|9290.85|9290.85|9290.85|9290.85|9290.85|9290.85|9290.85|0
1655731040000|2022-06-20 13:17:20|9291.49|9291.49|9291.49|9291.49|9291.49|9291.49|9291.49|9291.49|0
1655731060000|2022-06-20 13:17:40|9291.28|9291.28|9290.86|9290.86|9291.28|9291.28|9290.64|9290.64|0
1655731080000|2022-06-20 13:18:00|9291.26|9291.26|9291.14|9291.14|9291.26|9291.26|9291.14|9291.14|0
1655731090000|2022-06-20 13:18:10|9292.01|9292.01|9292.01|9292.01|9292.01|9292.01|9292.01|9292.01|0
1655731100000|2022-06-20 13:18:20|9292.3|9292.3|9292.3|9292.3|9292.3|9292.3|9292.3|9292.3|0
1655731110000|2022-06-20 13:18:30|9292.52|9292.52|9292.5|9292.5|9292.67|9292.67|9292.5|9292.5|0
1655731120000|2022-06-20 13:18:40|9292.67|9292.67|9292.67|9292.67|9292.67|9292.67|9292.67|9292.67|0
1655731140000|2022-06-20 13:19:00|9292.62|9292.62|9292.27|9292.27|9292.62|9292.62|9292.27|9292.27|0
1655731150000|2022-06-20 13:19:10|9292.06|9292.06|9292.06|9292.06|9292.06|9292.06|9292.06|9292.06|0
1655731160000|2022-06-20 13:19:20|9292.22|9292.22|9292.06|9292.06|9292.22|9292.22|9292.06|9292.06|0
1655731170000|2022-06-20 13:19:30|9291.99|9291.99|9291.15|9291.15|9291.99|9291.99|9291.15|9291.15|0
1655731200000|2022-06-20 13:20:00|9291.51|9291.51|9291.18|9291.18|9291.51|9291.51|9291.18|9291.18|0
1655731230000|2022-06-20 13:20:30|9291.39|9291.39|9291.39|9291.39|9291.39|9291.39|9291.39|9291.39|0
1655731240000|2022-06-20 13:20:40|9291.83|9291.83|9291.83|9291.83|9291.83|9291.83|9291.83|9291.83|0
1655731250000|2022-06-20 13:20:50|9291.67|9291.67|9291.67|9291.67|9291.67|9291.67|9291.67|9291.67|0
1655731310000|2022-06-20 13:21:50|9292.1|9292.1|9292.1|9292.1|9292.1|9292.1|9292.1|9292.1|0
1655731330000|2022-06-20 13:22:10|9292.42|9292.42|9292.42|9292.42|9292.42|9292.42|9292.42|9292.42|0
1655731350000|2022-06-20 13:22:30|9292.21|9292.21|9291.88|9291.88|9292.21|9292.21|9291.88|9291.88|0
1655731380000|2022-06-20 13:23:00|9291.46|9291.46|9294.46|9294.46|9294.46|9294.46|9291.46|9291.46|0
1655731390000|2022-06-20 13:23:10|9294.91|9294.91|9293.44|9293.44|9294.91|9294.91|9293.44|9293.44|0
1655731400000|2022-06-20 13:23:20|9293.35|9293.35|9293.35|9293.35|9293.35|9293.35|9293.35|9293.35|0
1655731410000|2022-06-20 13:23:30|9292.56|9292.56|9291.66|9291.66|9292.56|9292.56|9291.66|9291.66|0
1655731420000|2022-06-20 13:23:40|9291.56|9291.56|9291.47|9291.47|9291.56|9291.56|9291.22|9291.22|0
1655731430000|2022-06-20 13:23:50|9291.54|9291.54|9290.74|9290.74|9291.54|9291.54|9290.74|9290.74|0
1655731440000|2022-06-20 13:24:00|9290.21|9290.21|9288.54|9288.54|9290.21|9290.21|9288.54|9288.54|0
1655731450000|2022-06-20 13:24:10|9289.33|9289.33|9289.33|9289.33|9289.33|9289.33|9289.33|9289.33|0
1655731460000|2022-06-20 13:24:20|9289.04|9289.04|9289.04|9289.04|9289.04|9289.04|9289.04|9289.04|0
1655731500000|2022-06-20 13:25:00|9288.26|9288.26|9288.26|9288.26|9288.26|9288.26|9288.26|9288.26|0
1655731510000|2022-06-20 13:25:10|9287.81|9287.81|9287.81|9287.81|9287.81|9287.81|9287.81|9287.81|0
1655731520000|2022-06-20 13:25:20|9287.62|9287.62|9288.83|9288.83|9289.27|9289.27|9287.34|9287.34|0
1655731530000|2022-06-20 13:25:30|9289.05|9289.05|9290.65|9290.65|9290.65|9290.65|9289.05|9289.05|0
1655731540000|2022-06-20 13:25:40|9291.08|9291.08|9291.54|9291.54|9291.54|9291.54|9291.08|9291.08|0
1655731550000|2022-06-20 13:25:50|9292.32|9292.32|9293.09|9293.09|9293.09|9293.09|9292.32|9292.32|0
1655731560000|2022-06-20 13:26:00|9293.16|9293.16|9292.28|9292.28|9293.16|9293.16|9292.28|9292.28|0
1655731590000|2022-06-20 13:26:30|9292.65|9292.65|9295.06|9295.06|9295.06|9295.06|9292.65|9292.65|0
1655731600000|2022-06-20 13:26:40|9295.74|9295.74|9296.82|9296.82|9296.82|9296.82|9295.74|9295.74|0
1655731610000|2022-06-20 13:26:50|9296.64|9296.64|9297.06|9297.06|9297.52|9297.52|9296.64|9296.64|0
1655731620000|2022-06-20 13:27:00|9296.96|9296.96|9296.96|9296.96|9296.96|9296.96|9296.96|9296.96|0
1655731640000|2022-06-20 13:27:20|9297.19|9297.19|9297.19|9297.19|9297.19|9297.19|9297.19|9297.19|0
1655731660000|2022-06-20 13:27:40|9297.97|9297.97|9297.97|9297.97|9297.97|9297.97|9297.97|9297.97|0
1655731670000|2022-06-20 13:27:50|9298.75|9298.75|9298.75|9298.75|9298.75|9298.75|9298.75|9298.75|0
1655731680000|2022-06-20 13:28:00|9297.97|9297.97|9298.55|9298.55|9298.55|9298.55|9297.97|9297.97|0
1655731700000|2022-06-20 13:28:20|9298.39|9298.39|9298.65|9298.65|9298.65|9298.65|9298.39|9298.39|0
1655731720000|2022-06-20 13:28:40|9298.7|9298.7|9298.7|9298.7|9298.7|9298.7|9298.7|9298.7|0
1655731730000|2022-06-20 13:28:50|9298.93|9298.93|9299.06|9299.06|9299.26|9299.26|9298.93|9298.93|0
1655731740000|2022-06-20 13:29:00|9299.27|9299.27|9299.27|9299.27|9299.27|9299.27|9299.27|9299.27|0
1655731750000|2022-06-20 13:29:10|9299.37|9299.37|9299.37|9299.37|9299.37|9299.37|9298.59|9298.59|0
1655731790000|2022-06-20 13:29:50|9300.08|9300.08|9300.08|9300.08|9300.08|9300.08|9300.08|9300.08|0
1655731800000|2022-06-20 13:30:00|9298.51|9298.51|9298.33|9298.33|9298.51|9298.51|9298.23|9298.23|0
1655731820000|2022-06-20 13:30:20|9298.5|9298.5|9298.5|9298.5|9298.5|9298.5|9298.5|9298.5|0
1655731830000|2022-06-20 13:30:30|9298.92|9298.92|9298.92|9298.92|9298.92|9298.92|9298.71|9298.71|0
1655731840000|2022-06-20 13:30:40|9299.04|9299.04|9299.29|9299.29|9299.29|9299.29|9299.04|9299.04|0
1655731850000|2022-06-20 13:30:50|9299.51|9299.51|9299.51|9299.51|9299.51|9299.51|9299.51|9299.51|0
1655731880000|2022-06-20 13:31:20|9299.36|9299.36|9295.72|9295.72|9299.36|9299.36|9295.72|9295.72|0
1655731890000|2022-06-20 13:31:30|9295.94|9295.94|9296.13|9296.13|9296.13|9296.13|9295.31|9295.31|0
1655731900000|2022-06-20 13:31:40|9295.25|9295.25|9296.06|9296.06|9296.06|9296.06|9295.25|9295.25|0
1655731910000|2022-06-20 13:31:50|9296.27|9296.27|9296.12|9296.12|9296.48|9296.48|9296.12|9296.12|0
1655731920000|2022-06-20 13:32:00|9296.33|9296.33|9296.54|9296.54|9296.54|9296.54|9296.33|9296.33|0
1655731940000|2022-06-20 13:32:20|9297.07|9297.07|9297.07|9297.07|9297.07|9297.07|9297.07|9297.07|0
1655731950000|2022-06-20 13:32:30|9296.92|9296.92|9295.36|9295.36|9296.92|9296.92|9295.36|9295.36|0
1655731960000|2022-06-20 13:32:40|9295.8|9295.8|9297.27|9297.27|9297.5|9297.5|9295.8|9295.8|0
1655731970000|2022-06-20 13:32:50|9297.09|9297.09|9297.11|9297.11|9297.27|9297.27|9297.09|9297.09|0
1655731980000|2022-06-20 13:33:00|9297.35|9297.35|9298.05|9298.05|9298.05|9298.05|9297.35|9297.35|0
1655731990000|2022-06-20 13:33:10|9298.42|9298.42|9301.83|9301.83|9301.83|9301.83|9298.42|9298.42|0
1655732000000|2022-06-20 13:33:20|9301.9|9301.9|9301.9|9301.9|9301.9|9301.9|9301.9|9301.9|0
1655732010000|2022-06-20 13:33:30|9301.45|9301.45|9302.19|9302.19|9302.19|9302.19|9301.45|9301.45|0
1655732020000|2022-06-20 13:33:40|9302.24|9302.24|9302.41|9302.41|9302.41|9302.41|9302.24|9302.24|0
1655732030000|2022-06-20 13:33:50|9301.96|9301.96|9301.59|9301.59|9302.74|9302.74|9301.59|9301.59|0
1655732040000|2022-06-20 13:34:00|9301.83|9301.83|9301.2|9301.2|9301.83|9301.83|9301.2|9301.2|0
1655732050000|2022-06-20 13:34:10|9301.57|9301.57|9301.39|9301.39|9301.57|9301.57|9301.3|9301.3|0
1655732060000|2022-06-20 13:34:20|9302.24|9302.24|9302.4|9302.4|9302.4|9302.4|9302.19|9302.19|0
1655732070000|2022-06-20 13:34:30|9302.62|9302.62|9302.62|9302.62|9302.62|9302.62|9302.62|9302.62|0
1655732080000|2022-06-20 13:34:40|9303.06|9303.06|9303.17|9303.17|9303.17|9303.17|9303.06|9303.06|0
1655732090000|2022-06-20 13:34:50|9303.5|9303.5|9303.9|9303.9|9303.9|9303.9|9303.43|9303.43|0
1655732100000|2022-06-20 13:35:00|9303.95|9303.95|9303.21|9303.21|9303.95|9303.95|9303.07|9303.07|0
1655732140000|2022-06-20 13:35:40|9303.31|9303.31|9303.26|9303.26|9303.31|9303.31|9303.21|9303.21|0
1655732150000|2022-06-20 13:35:50|9303.47|9303.47|9304.01|9304.01|9304.01|9304.01|9303.47|9303.47|0
1655732160000|2022-06-20 13:36:00|9303.66|9303.66|9304.34|9304.34|9304.34|9304.34|9303.66|9303.66|0
1655732180000|2022-06-20 13:36:20|9303.9|9303.9|9303.9|9303.9|9303.9|9303.9|9303.9|9303.9|0
1655732190000|2022-06-20 13:36:30|9303.8|9303.8|9303.95|9303.95|9303.95|9303.95|9303.8|9303.8|0
1655732210000|2022-06-20 13:36:50|9304.18|9304.18|9304.08|9304.08|9304.18|9304.18|9303.72|9303.72|0
1655732220000|2022-06-20 13:37:00|9304.33|9304.33|9304.93|9304.93|9304.93|9304.93|9304.33|9304.33|0
1655732240000|2022-06-20 13:37:20|9305.25|9305.25|9305.25|9305.25|9305.25|9305.25|9304.93|9304.93|0
1655732260000|2022-06-20 13:37:40|9305.35|9305.35|9309.71|9309.71|9309.71|9309.71|9305.35|9305.35|0
1655732270000|2022-06-20 13:37:50|9309.92|9309.92|9310.72|9310.72|9310.72|9310.72|9309.92|9309.92|0
1655732280000|2022-06-20 13:38:00|9310.63|9310.63|9310.48|9310.48|9310.7|9310.7|9310.41|9310.41|0
1655732300000|2022-06-20 13:38:20|9310.9|9310.9|9310.69|9310.69|9310.9|9310.9|9310.69|9310.69|0
1655732310000|2022-06-20 13:38:30|9310.87|9310.87|9310.87|9310.87|9310.87|9310.87|9310.87|9310.87|0
1655732320000|2022-06-20 13:38:40|9311.09|9311.09|9310.87|9310.87|9311.09|9311.09|9310.87|9310.87|0
1655732330000|2022-06-20 13:38:50|9310.94|9310.94|9311.06|9311.06|9311.18|9311.18|9310.94|9310.94|0
1655732340000|2022-06-20 13:39:00|9311.2|9311.2|9310.97|9310.97|9311.2|9311.2|9310.97|9310.97|0
1655732350000|2022-06-20 13:39:10|9310.74|9310.74|9311.06|9311.06|9311.06|9311.06|9310.74|9310.74|0
1655732360000|2022-06-20 13:39:20|9311.51|9311.51|9311.28|9311.28|9311.51|9311.51|9311.28|9311.28|0
1655732370000|2022-06-20 13:39:30|9310.84|9310.84|9309.91|9309.91|9310.84|9310.84|9309.91|9309.91|0
1655732380000|2022-06-20 13:39:40|9309.83|9309.83|9309.83|9309.83|9309.83|9309.83|9309.83|9309.83|0
1655732390000|2022-06-20 13:39:50|9309.6|9309.6|9307.81|9307.81|9309.6|9309.6|9307.81|9307.81|0
1655732400000|2022-06-20 13:40:00|9307.71|9307.71|9306.68|9306.68|9307.71|9307.71|9306.68|9306.68|0
1655732410000|2022-06-20 13:40:10|9305.77|9305.77|9303.27|9303.27|9306.22|9306.22|9303.27|9303.27|0
1655732420000|2022-06-20 13:40:20|9303.48|9303.48|9302.91|9302.91|9303.48|9303.48|9302.91|9302.91|0
1655732430000|2022-06-20 13:40:30|9302.54|9302.54|9302.54|9302.54|9302.54|9302.54|9302.54|9302.54|0
1655732440000|2022-06-20 13:40:40|9301.83|9301.83|9301.16|9301.16|9301.83|9301.83|9300.74|9300.74|0
1655732450000|2022-06-20 13:40:50|9301.02|9301.02|9301.16|9301.16|9301.16|9301.16|9301.02|9301.02|0
1655732460000|2022-06-20 13:41:00|9301.38|9301.38|9301.12|9301.12|9301.68|9301.68|9301.12|9301.12|0
1655732470000|2022-06-20 13:41:10|9300.81|9300.81|9299.76|9299.76|9300.81|9300.81|9299.76|9299.76|0
1655732480000|2022-06-20 13:41:20|9299.55|9299.55|9299.1|9299.1|9299.55|9299.55|9299.1|9299.1|0
1655732490000|2022-06-20 13:41:30|9298.87|9298.87|9298.5|9298.5|9299.1|9299.1|9298.5|9298.5|0
1655732500000|2022-06-20 13:41:40|9298.41|9298.41|9298.41|9298.41|9298.41|9298.41|9298.41|9298.41|0
1655732520000|2022-06-20 13:42:00|9298.48|9298.48|9298.55|9298.55|9298.55|9298.55|9298.48|9298.48|0
1655732530000|2022-06-20 13:42:10|9299.43|9299.43|9300.45|9300.45|9300.45|9300.45|9299.43|9299.43|0
1655732550000|2022-06-20 13:42:30|9300.38|9300.38|9300.24|9300.24|9300.38|9300.38|9300.24|9300.24|0
1655732580000|2022-06-20 13:43:00|9300.42|9300.42|9300.33|9300.33|9300.49|9300.49|9300.33|9300.33|0
1655732590000|2022-06-20 13:43:10|9300.17|9300.17|9300.42|9300.42|9300.42|9300.42|9300.17|9300.17|0
1655732600000|2022-06-20 13:43:20|9300.35|9300.35|9300.35|9300.35|9300.35|9300.35|9300.35|9300.35|0
1655732630000|2022-06-20 13:43:50|9300.72|9300.72|9301.48|9301.48|9301.48|9301.48|9300.72|9300.72|0
1655732640000|2022-06-20 13:44:00|9301.6|9301.6|9301.6|9301.6|9301.6|9301.6|9301.6|9301.6|0
1655732660000|2022-06-20 13:44:20|9301.74|9301.74|9301.81|9301.81|9301.81|9301.81|9301.74|9301.74|0
1655732680000|2022-06-20 13:44:40|9301.88|9301.88|9302.09|9302.09|9302.09|9302.09|9301.88|9301.88|0
1655732710000|2022-06-20 13:45:10|9302.22|9302.22|9301.41|9301.41|9302.22|9302.22|9301.41|9301.41|0
1655732720000|2022-06-20 13:45:20|9300.72|9300.72|9298.46|9298.46|9300.72|9300.72|9298.46|9298.46|0
1655732730000|2022-06-20 13:45:30|9297.68|9297.68|9296.89|9296.89|9297.68|9297.68|9296.89|9296.89|0
1655732750000|2022-06-20 13:45:50|9296.68|9296.68|9296.89|9296.89|9296.89|9296.89|9296.68|9296.68|0
1655732760000|2022-06-20 13:46:00|9297.14|9297.14|9297.14|9297.14|9297.14|9297.14|9297.14|9297.14|0
1655732770000|2022-06-20 13:46:10|9296.7|9296.7|9296.7|9296.7|9296.7|9296.7|9296.7|9296.7|0
1655732780000|2022-06-20 13:46:20|9296.93|9296.93|9298.22|9298.22|9298.88|9298.88|9296.93|9296.93|0
1655732810000|2022-06-20 13:46:50|9298.48|9298.48|9298.22|9298.22|9298.48|9298.48|9298.22|9298.22|0
1655732820000|2022-06-20 13:47:00|9298.12|9298.12|9298.12|9298.12|9298.12|9298.12|9298.12|9298.12|0
1655732830000|2022-06-20 13:47:10|9298.26|9298.26|9298.12|9298.12|9298.26|9298.26|9298.12|9298.12|0
1655732840000|2022-06-20 13:47:20|9298.3|9298.3|9298.09|9298.09|9298.3|9298.3|9298.09|9298.09|0
1655732850000|2022-06-20 13:47:30|9298.3|9298.3|9298.49|9298.49|9298.49|9298.49|9298.3|9298.3|0
1655732860000|2022-06-20 13:47:40|9298.99|9298.99|9298.54|9298.54|9298.99|9298.99|9298.54|9298.54|0
1655732870000|2022-06-20 13:47:50|9298.09|9298.09|9298.09|9298.09|9298.09|9298.09|9298.09|9298.09|0
1655732880000|2022-06-20 13:48:00|9298.19|9298.19|9298.19|9298.19|9298.32|9298.32|9298.19|9298.19|0
1655732890000|2022-06-20 13:48:10|9299.25|9299.25|9303.89|9303.89|9303.89|9303.89|9299.25|9299.25|0
1655732900000|2022-06-20 13:48:20|9304.67|9304.67|9305.68|9305.68|9305.68|9305.68|9304.67|9304.67|0
1655732920000|2022-06-20 13:48:40|9307.24|9307.24|9307.24|9307.24|9307.24|9307.24|9307.24|9307.24|0
1655732930000|2022-06-20 13:48:50|9306.79|9306.79|9306.73|9306.73|9306.86|9306.86|9306.27|9306.27|0
1655732940000|2022-06-20 13:49:00|9306.96|9306.96|9306.96|9306.96|9306.96|9306.96|9306.96|9306.96|0
1655732960000|2022-06-20 13:49:20|9307.39|9307.39|9307.84|9307.84|9307.84|9307.84|9307.39|9307.39|0
1655732970000|2022-06-20 13:49:30|9307.62|9307.62|9307.39|9307.39|9307.62|9307.62|9307.39|9307.39|0
1655732990000|2022-06-20 13:49:50|9306.94|9306.94|9306.94|9306.94|9307.03|9307.03|9306.94|9306.94|0
1655733000000|2022-06-20 13:50:00|9306.71|9306.71|9306.83|9306.83|9306.83|9306.83|9306.71|9306.71|0
1655733010000|2022-06-20 13:50:10|9307.04|9307.04|9307.04|9307.04|9307.04|9307.04|9307.04|9307.04|0
1655733020000|2022-06-20 13:50:20|9307.11|9307.11|9307.11|9307.11|9307.11|9307.11|9307.11|9307.11|0
1655733040000|2022-06-20 13:50:40|9307.55|9307.55|9307.9|9307.9|9307.9|9307.9|9307.42|9307.42|0
1655733050000|2022-06-20 13:50:50|9308.11|9308.11|9308.11|9308.11|9308.11|9308.11|9308.11|9308.11|0
1655733060000|2022-06-20 13:51:00|9308.26|9308.26|9307.67|9307.67|9308.26|9308.26|9307.57|9307.57|0
1655733070000|2022-06-20 13:51:10|9307.74|9307.74|9307.6|9307.6|9307.74|9307.74|9307.6|9307.6|0
1655733080000|2022-06-20 13:51:20|9307.69|9307.69|9307.57|9307.57|9307.69|9307.69|9307.57|9307.57|0
1655733090000|2022-06-20 13:51:30|9307.11|9307.11|9307.11|9307.11|9307.11|9307.11|9307.11|9307.11|0
1655733110000|2022-06-20 13:51:50|9306.9|9306.9|9306.9|9306.9|9307.11|9307.11|9306.9|9306.9|0
1655733120000|2022-06-20 13:52:00|9307.11|9307.11|9308.05|9308.05|9308.05|9308.05|9307.11|9307.11|0
1655733130000|2022-06-20 13:52:10|9308.2|9308.2|9307.98|9307.98|9308.2|9308.2|9307.98|9307.98|0
1655733140000|2022-06-20 13:52:20|9308.42|9308.42|9309.08|9309.08|9309.41|9309.41|9308.42|9308.42|0
1655733150000|2022-06-20 13:52:30|9309.45|9309.45|9309.55|9309.55|9309.64|9309.64|9309.45|9309.45|0
1655733160000|2022-06-20 13:52:40|9309.69|9309.69|9310.16|9310.16|9310.16|9310.16|9309.69|9309.69|0
1655733170000|2022-06-20 13:52:50|9310.34|9310.34|9310.34|9310.34|9310.34|9310.34|9310.34|9310.34|0
1655733180000|2022-06-20 13:53:00|9310.49|9310.49|9310.27|9310.27|9310.49|9310.49|9310.27|9310.27|0
1655733190000|2022-06-20 13:53:10|9310.05|9310.05|9310.05|9310.05|9310.05|9310.05|9310.05|9310.05|0
1655733210000|2022-06-20 13:53:30|9309.95|9309.95|9309.95|9309.95|9309.95|9309.95|9309.95|9309.95|0
1655733220000|2022-06-20 13:53:40|9309.58|9309.58|9308.72|9308.72|9309.58|9309.58|9308.65|9308.65|0
1655733230000|2022-06-20 13:53:50|9308.49|9308.49|9308.36|9308.36|9308.49|9308.49|9308.36|9308.36|0
1655733240000|2022-06-20 13:54:00|9308.13|9308.13|9308.5|9308.5|9308.5|9308.5|9308.13|9308.13|0
1655733260000|2022-06-20 13:54:20|9308.95|9308.95|9309.06|9309.06|9309.06|9309.06|9308.71|9308.71|0
1655733270000|2022-06-20 13:54:30|9308.82|9308.82|9308.82|9308.82|9308.82|9308.82|9308.82|9308.82|0
1655733290000|2022-06-20 13:54:50|9308.89|9308.89|9309.37|9309.37|9309.37|9309.37|9308.89|9308.89|0
1655733310000|2022-06-20 13:55:10|9308.91|9308.91|9308.91|9308.91|9308.91|9308.91|9308.91|9308.91|0
1655733320000|2022-06-20 13:55:20|9308.68|9308.68|9308.43|9308.43|9308.68|9308.68|9308.43|9308.43|0
1655733330000|2022-06-20 13:55:30|9308.2|9308.2|9308.2|9308.2|9308.2|9308.2|9308.2|9308.2|0
1655733340000|2022-06-20 13:55:40|9308.1|9308.1|9305.2|9305.2|9308.1|9308.1|9305.2|9305.2|0
1655733350000|2022-06-20 13:55:50|9305.66|9305.66|9306.42|9306.42|9306.75|9306.75|9305.66|9305.66|0
1655733360000|2022-06-20 13:56:00|9307.21|9307.21|9307.21|9307.21|9307.21|9307.21|9307.21|9307.21|0
1655733380000|2022-06-20 13:56:20|9307.41|9307.41|9307.92|9307.92|9307.92|9307.92|9307.41|9307.41|0
1655733390000|2022-06-20 13:56:30|9307.55|9307.55|9307.2|9307.2|9307.55|9307.55|9307.03|9307.03|0
1655733400000|2022-06-20 13:56:40|9307.1|9307.1|9307.01|9307.01|9307.1|9307.1|9307.01|9307.01|0
1655733410000|2022-06-20 13:56:50|9306.82|9306.82|9306.82|9306.82|9306.82|9306.82|9306.82|9306.82|0
1655733420000|2022-06-20 13:57:00|9306.69|9306.69|9307.06|9307.06|9307.06|9307.06|9306.4|9306.4|0
1655733430000|2022-06-20 13:57:10|9306.83|9306.83|9306.6|9306.6|9306.83|9306.83|9306.6|9306.6|0
1655733440000|2022-06-20 13:57:20|9306.45|9306.45|9306.23|9306.23|9306.45|9306.45|9306.23|9306.23|0
1655733450000|2022-06-20 13:57:30|9304.66|9304.66|9303.98|9303.98|9304.66|9304.66|9303.98|9303.98|0
1655733460000|2022-06-20 13:57:40|9303.84|9303.84|9303.84|9303.84|9303.84|9303.84|9303.84|9303.84|0
1655733470000|2022-06-20 13:57:50|9303.4|9303.4|9302.94|9302.94|9303.4|9303.4|9302.94|9302.94|0
1655733490000|2022-06-20 13:58:10|9303.13|9303.13|9303.13|9303.13|9303.13|9303.13|9303.13|9303.13|0
1655733500000|2022-06-20 13:58:20|9303.59|9303.59|9303.59|9303.59|9303.59|9303.59|9303.59|9303.59|0
1655733510000|2022-06-20 13:58:30|9303.45|9303.45|9303.45|9303.45|9303.45|9303.45|9303.45|9303.45|0
1655733530000|2022-06-20 13:58:50|9303.66|9303.66|9303.86|9303.86|9303.86|9303.86|9303.66|9303.66|0
1655733540000|2022-06-20 13:59:00|9304.09|9304.09|9304.32|9304.32|9304.32|9304.32|9304.09|9304.09|0
1655733550000|2022-06-20 13:59:10|9305.88|9305.88|9305.88|9305.88|9305.88|9305.88|9305.88|9305.88|0
1655733570000|2022-06-20 13:59:30|9306.66|9306.66|9306.66|9306.66|9306.66|9306.66|9306.66|9306.66|0
1655733580000|2022-06-20 13:59:40|9306.57|9306.57|9306.62|9306.62|9306.62|9306.62|9306.29|9306.29|0
1655733590000|2022-06-20 13:59:50|9305.84|9305.84|9304.53|9304.53|9305.84|9305.84|9304.32|9304.32|0
1655733600000|2022-06-20 14:00:00|9304.06|9304.06|9303.02|9303.02|9304.06|9304.06|9303.02|9303.02|0
1655733610000|2022-06-20 14:00:10|9302.87|9302.87|9301.99|9301.99|9302.87|9302.87|9301.99|9301.99|0
1655733620000|2022-06-20 14:00:20|9302.2|9302.2|9302.2|9302.2|9302.2|9302.2|9302.2|9302.2|0
1655733630000|2022-06-20 14:00:30|9301.32|9301.32|9301.16|9301.16|9301.32|9301.32|9301.16|9301.16|0
1655733640000|2022-06-20 14:00:40|9301.49|9301.49|9301.49|9301.49|9301.49|9301.49|9301.49|9301.49|0
1655733660000|2022-06-20 14:01:00|9301.03|9301.03|9299.47|9299.47|9301.03|9301.03|9299.47|9299.47|0
1655733680000|2022-06-20 14:01:20|9299.42|9299.42|9299.42|9299.42|9299.42|9299.42|9299.42|9299.42|0
1655733690000|2022-06-20 14:01:30|9299.24|9299.24|9299.24|9299.24|9299.24|9299.24|9299.24|9299.24|0
1655733710000|2022-06-20 14:01:50|9299.47|9299.47|9299.47|9299.47|9299.47|9299.47|9299.47|9299.47|0
1655733720000|2022-06-20 14:02:00|9300.94|9300.94|9301.06|9301.06|9301.06|9301.06|9300.94|9300.94|0
1655733730000|2022-06-20 14:02:10|9301.27|9301.27|9302.21|9302.21|9302.21|9302.21|9301.27|9301.27|0
1655733740000|2022-06-20 14:02:20|9303.09|9303.09|9304.93|9304.93|9305.1|9305.1|9303.09|9303.09|0
1655733750000|2022-06-20 14:02:30|9304.79|9304.79|9304.79|9304.79|9304.79|9304.79|9304.79|9304.79|0
1655733780000|2022-06-20 14:03:00|9305.02|9305.02|9305.02|9305.02|9305.02|9305.02|9305.02|9305.02|0
1655733790000|2022-06-20 14:03:10|9305.47|9305.47|9305.47|9305.47|9305.47|9305.47|9305.47|9305.47|0
1655733800000|2022-06-20 14:03:20|9306.6|9306.6|9306.73|9306.73|9306.73|9306.73|9306.6|9306.6|0
1655733810000|2022-06-20 14:03:30|9306.78|9306.78|9306.64|9306.64|9306.88|9306.88|9306.64|9306.64|0
1655733820000|2022-06-20 14:03:40|9306.18|9306.18|9306.18|9306.18|9306.18|9306.18|9306.18|9306.18|0
1655733830000|2022-06-20 14:03:50|9306.03|9306.03|9306.03|9306.03|9306.03|9306.03|9306.03|9306.03|0
1655733840000|2022-06-20 14:04:00|9306.16|9306.16|9306.21|9306.21|9306.21|9306.21|9306.16|9306.16|0
1655733850000|2022-06-20 14:04:10|9306.67|9306.67|9306.67|9306.67|9306.67|9306.67|9306.67|9306.67|0
1655733870000|2022-06-20 14:04:30|9306.6|9306.6|9306.69|9306.69|9306.89|9306.89|9306.6|9306.6|0
1655733880000|2022-06-20 14:04:40|9306.62|9306.62|9305.62|9305.62|9306.62|9306.62|9305.62|9305.62|0
1655733890000|2022-06-20 14:04:50|9304.84|9304.84|9304.63|9304.63|9304.84|9304.84|9304.63|9304.63|0
1655733910000|2022-06-20 14:05:10|9303.75|9303.75|9303.75|9303.75|9303.75|9303.75|9303.75|9303.75|0
1655733920000|2022-06-20 14:05:20|9303.52|9303.52|9303.52|9303.52|9303.52|9303.52|9303.52|9303.52|0
1655733930000|2022-06-20 14:05:30|9303.07|9303.07|9303.07|9303.07|9303.07|9303.07|9303.07|9303.07|0
1655733940000|2022-06-20 14:05:40|9303|9303|9304.35|9304.35|9304.35|9304.35|9303|9303|0
1655733950000|2022-06-20 14:05:50|9304.03|9304.03|9303.37|9303.37|9304.03|9304.03|9303.37|9303.37|0
1655733970000|2022-06-20 14:06:10|9303.01|9303.01|9303.16|9303.16|9303.16|9303.16|9303.01|9303.01|0
1655733980000|2022-06-20 14:06:20|9303.01|9303.01|9303.01|9303.01|9303.01|9303.01|9303.01|9303.01|0
1655734010000|2022-06-20 14:06:50|9302.87|9302.87|9302.02|9302.02|9302.87|9302.87|9302.02|9302.02|0
1655734020000|2022-06-20 14:07:00|9301.32|9301.32|9300.95|9300.95|9301.32|9301.32|9300.17|9300.17|0
1655734030000|2022-06-20 14:07:10|9301.08|9301.08|9301.08|9301.08|9301.08|9301.08|9301.08|9301.08|0
1655734040000|2022-06-20 14:07:20|9300.93|9300.93|9300.93|9300.93|9300.93|9300.93|9300.93|9300.93|0
1655734060000|2022-06-20 14:07:40|9301.71|9301.71|9301.71|9301.71|9301.71|9301.71|9301.56|9301.56|0
1655734070000|2022-06-20 14:07:50|9302.18|9302.18|9302.18|9302.18|9302.18|9302.18|9302.09|9302.09|0
1655734080000|2022-06-20 14:08:00|9302.32|9302.32|9302.32|9302.32|9302.32|9302.32|9302.32|9302.32|0
1655734090000|2022-06-20 14:08:10|9302.55|9302.55|9301.64|9301.64|9302.55|9302.55|9301.64|9301.64|0
1655734100000|2022-06-20 14:08:20|9301.26|9301.26|9300.38|9300.38|9301.26|9301.26|9300.38|9300.38|0
1655734110000|2022-06-20 14:08:30|9300.02|9300.02|9298.2|9298.2|9300.02|9300.02|9297.79|9297.79|0
1655734120000|2022-06-20 14:08:40|9297.77|9297.77|9297.66|9297.66|9297.77|9297.77|9297.59|9297.59|0
1655734130000|2022-06-20 14:08:50|9296.1|9296.1|9292.79|9292.79|9296.1|9296.1|9292.79|9292.79|0
1655734140000|2022-06-20 14:09:00|9292.54|9292.54|9291.86|9291.86|9292.54|9292.54|9291.86|9291.86|0
1655734150000|2022-06-20 14:09:10|9291.73|9291.73|9291.73|9291.73|9291.73|9291.73|9291.73|9291.73|0
1655734160000|2022-06-20 14:09:20|9291.59|9291.59|9291.59|9291.59|9291.59|9291.59|9291.59|9291.59|0
1655734170000|2022-06-20 14:09:30|9291.26|9291.26|9290.93|9290.93|9291.26|9291.26|9290.93|9290.93|0
1655734180000|2022-06-20 14:09:40|9290.72|9290.72|9290.72|9290.72|9290.72|9290.72|9290.72|9290.72|0
1655734190000|2022-06-20 14:09:50|9289.93|9289.93|9289.93|9289.93|9289.93|9289.93|9289.93|9289.93|0
1655734200000|2022-06-20 14:10:00|9289.78|9289.78|9289.45|9289.45|9289.78|9289.78|9289.35|9289.35|0
1655734210000|2022-06-20 14:10:10|9289.01|9289.01|9289.01|9289.01|9289.01|9289.01|9289.01|9289.01|0
1655734220000|2022-06-20 14:10:20|9288.78|9288.78|9288.01|9288.01|9288.78|9288.78|9288.01|9288.01|0
1655734230000|2022-06-20 14:10:30|9288.25|9288.25|9288.25|9288.25|9288.25|9288.25|9288.13|9288.13|0
1655734240000|2022-06-20 14:10:40|9287.82|9287.82|9287.69|9287.69|9288.02|9288.02|9287.6|9287.6|0
1655734250000|2022-06-20 14:10:50|9286.99|9286.99|9286.99|9286.99|9286.99|9286.99|9286.99|9286.99|0
1655734260000|2022-06-20 14:11:00|9286.53|9286.53|9286.53|9286.53|9286.53|9286.53|9286.53|9286.53|0
1655734270000|2022-06-20 14:11:10|9286.76|9286.76|9286.55|9286.55|9286.76|9286.76|9286.55|9286.55|0
1655734280000|2022-06-20 14:11:20|9286.45|9286.45|9286.66|9286.66|9286.66|9286.66|9286.45|9286.45|0
1655734290000|2022-06-20 14:11:30|9286.88|9286.88|9286.88|9286.88|9286.88|9286.88|9286.88|9286.88|0
1655734300000|2022-06-20 14:11:40|9287.03|9287.03|9287.46|9287.46|9287.46|9287.46|9286.93|9286.93|0
1655734320000|2022-06-20 14:12:00|9287.65|9287.65|9287.79|9287.79|9287.79|9287.79|9287.65|9287.65|0
1655734340000|2022-06-20 14:12:20|9287.72|9287.72|9287.72|9287.72|9287.72|9287.72|9287.72|9287.72|0
1655734360000|2022-06-20 14:12:40|9287.94|9287.94|9290.43|9290.43|9290.43|9290.43|9287.86|9287.86|0
1655734370000|2022-06-20 14:12:50|9290.86|9290.86|9290.86|9290.86|9291.18|9291.18|9290.86|9290.86|0
1655734380000|2022-06-20 14:13:00|9291.08|9291.08|9291.08|9291.08|9291.08|9291.08|9291.08|9291.08|0
1655734400000|2022-06-20 14:13:20|9291.58|9291.58|9291.48|9291.48|9291.58|9291.58|9291.48|9291.48|0
1655734410000|2022-06-20 14:13:30|9291.02|9291.02|9291.25|9291.25|9291.81|9291.81|9291.02|9291.02|0
1655734420000|2022-06-20 14:13:40|9291.69|9291.69|9291.69|9291.69|9291.69|9291.69|9291.69|9291.69|0
1655734430000|2022-06-20 14:13:50|9291.46|9291.46|9291.46|9291.46|9291.46|9291.46|9291.46|9291.46|0
1655734440000|2022-06-20 14:14:00|9291.3|9291.3|9292.42|9292.42|9292.42|9292.42|9291.3|9291.3|0
1655734460000|2022-06-20 14:14:20|9292.74|9292.74|9292.74|9292.74|9292.74|9292.74|9292.74|9292.74|0
1655734500000|2022-06-20 14:15:00|9292.56|9292.56|9293.08|9293.08|9293.08|9293.08|9292.56|9292.56|0
1655734520000|2022-06-20 14:15:20|9292.66|9292.66|9292.66|9292.66|9292.66|9292.66|9292.66|9292.66|0
1655734540000|2022-06-20 14:15:40|9292.53|9292.53|9292.53|9292.53|9292.53|9292.53|9292.53|9292.53|0
1655734550000|2022-06-20 14:15:50|9292.32|9292.32|9291.57|9291.57|9292.32|9292.32|9291.57|9291.57|0
1655734590000|2022-06-20 14:16:30|9290.78|9290.78|9289.88|9289.88|9290.78|9290.78|9289.88|9289.88|0
1655734620000|2022-06-20 14:17:00|9289.4|9289.4|9289.4|9289.4|9289.4|9289.4|9289.4|9289.4|0
1655734630000|2022-06-20 14:17:10|9290.03|9290.03|9290.03|9290.03|9290.03|9290.03|9290.03|9290.03|0
1655734640000|2022-06-20 14:17:20|9290.25|9290.25|9289.81|9289.81|9290.25|9290.25|9289.81|9289.81|0
1655734680000|2022-06-20 14:18:00|9289.28|9289.28|9289.28|9289.28|9289.28|9289.28|9289.28|9289.28|0
1655734690000|2022-06-20 14:18:10|9289.12|9289.12|9293.05|9293.05|9293.05|9293.05|9289.03|9289.03|0
1655734700000|2022-06-20 14:18:20|9293.27|9293.27|9293.45|9293.45|9293.45|9293.45|9293.27|9293.27|0
1655734710000|2022-06-20 14:18:30|9293.53|9293.53|9294.37|9294.37|9294.37|9294.37|9293.31|9293.31|0
1655734720000|2022-06-20 14:18:40|9293.94|9293.94|9295.02|9295.02|9295.02|9295.02|9293.94|9293.94|0
1655734730000|2022-06-20 14:18:50|9295.24|9295.24|9296.02|9296.02|9296.02|9296.02|9295.24|9295.24|0
1655734750000|2022-06-20 14:19:10|9295.82|9295.82|9295.99|9295.99|9295.99|9295.99|9295.82|9295.82|0
1655734760000|2022-06-20 14:19:20|9296.09|9296.09|9296.09|9296.09|9296.09|9296.09|9296.09|9296.09|0
1655734780000|2022-06-20 14:19:40|9295.88|9295.88|9295.66|9295.66|9295.88|9295.88|9295.66|9295.66|0
1655734800000|2022-06-20 14:20:00|9295.84|9295.84|9296.54|9296.54|9296.54|9296.54|9295.84|9295.84|0
1655734810000|2022-06-20 14:20:10|9296.77|9296.77|9295.98|9295.98|9296.77|9296.77|9295.98|9295.98|0
1655734830000|2022-06-20 14:20:30|9297.05|9297.05|9297.12|9297.12|9297.12|9297.12|9297.05|9297.05|0
1655734860000|2022-06-20 14:21:00|9297.27|9297.27|9298.2|9298.2|9298.2|9298.2|9297.27|9297.27|0
1655734870000|2022-06-20 14:21:10|9298.11|9298.11|9298.56|9298.56|9298.56|9298.56|9298.11|9298.11|0
1655734890000|2022-06-20 14:21:30|9299.2|9299.2|9299.2|9299.2|9299.2|9299.2|9299.2|9299.2|0
1655734900000|2022-06-20 14:21:40|9299.55|9299.55|9299.22|9299.22|9299.55|9299.55|9299.22|9299.22|0
1655734910000|2022-06-20 14:21:50|9299|9299|9299|9299|9299.23|9299.23|9299|9299|0
1655734920000|2022-06-20 14:22:00|9299.44|9299.44|9299.44|9299.44|9299.89|9299.89|9299.44|9299.44|0
1655734930000|2022-06-20 14:22:10|9299.67|9299.67|9299.44|9299.44|9299.67|9299.67|9299.44|9299.44|0
1655734940000|2022-06-20 14:22:20|9299.32|9299.32|9299.32|9299.32|9299.32|9299.32|9299.32|9299.32|0
1655734950000|2022-06-20 14:22:30|9299.18|9299.18|9299.23|9299.23|9299.23|9299.23|9299.18|9299.18|0
1655734970000|2022-06-20 14:22:50|9299.45|9299.45|9299.45|9299.45|9299.45|9299.45|9299.45|9299.45|0
1655734980000|2022-06-20 14:23:00|9299.23|9299.23|9299.23|9299.23|9299.23|9299.23|9299.23|9299.23|0
1655735000000|2022-06-20 14:23:20|9299.32|9299.32|9299.32|9299.32|9299.32|9299.32|9299.32|9299.32|0
1655735010000|2022-06-20 14:23:30|9299.55|9299.55|9299.32|9299.32|9299.55|9299.55|9299.32|9299.32|0
1655735030000|2022-06-20 14:23:50|9299.54|9299.54|9299.47|9299.47|9299.54|9299.54|9299.47|9299.47|0
1655735040000|2022-06-20 14:24:00|9299.25|9299.25|9299.25|9299.25|9299.25|9299.25|9299.25|9299.25|0
1655735050000|2022-06-20 14:24:10|9299.48|9299.48|9299.48|9299.48|9299.48|9299.48|9299.48|9299.48|0
1655735060000|2022-06-20 14:24:20|9299.27|9299.27|9299.27|9299.27|9299.27|9299.27|9299.27|9299.27|0
1655735080000|2022-06-20 14:24:40|9298.84|9298.84|9298.84|9298.84|9298.84|9298.84|9298.84|9298.84|0
1655735090000|2022-06-20 14:24:50|9298.44|9298.44|9298.07|9298.07|9298.44|9298.44|9298.07|9298.07|0
1655735110000|2022-06-20 14:25:10|9298.26|9298.26|9298.49|9298.49|9298.49|9298.49|9298.26|9298.26|0
1655735120000|2022-06-20 14:25:20|9298.72|9298.72|9298.49|9298.49|9298.72|9298.72|9298.49|9298.49|0
1655735140000|2022-06-20 14:25:40|9298.37|9298.37|9298.49|9298.49|9298.49|9298.49|9298.37|9298.37|0
1655735150000|2022-06-20 14:25:50|9298.61|9298.61|9298.61|9298.61|9298.61|9298.61|9298.61|9298.61|0
1655735160000|2022-06-20 14:26:00|9298.26|9298.26|9298.03|9298.03|9298.26|9298.26|9298.03|9298.03|0
1655735170000|2022-06-20 14:26:10|9298.16|9298.16|9297.97|9297.97|9298.16|9298.16|9297.97|9297.97|0
1655735180000|2022-06-20 14:26:20|9298.2|9298.2|9298.41|9298.41|9298.41|9298.41|9298.2|9298.2|0
1655735190000|2022-06-20 14:26:30|9298.19|9298.19|9298.19|9298.19|9298.19|9298.19|9298.19|9298.19|0
1655735200000|2022-06-20 14:26:40|9298.26|9298.26|9298.4|9298.4|9298.4|9298.4|9298.26|9298.26|0
1655735210000|2022-06-20 14:26:50|9298.54|9298.54|9299.54|9299.54|9299.54|9299.54|9298.54|9298.54|0
1655735220000|2022-06-20 14:27:00|9299.34|9299.34|9299.24|9299.24|9299.34|9299.34|9299.24|9299.24|0
1655735230000|2022-06-20 14:27:10|9299.15|9299.15|9299.36|9299.36|9299.36|9299.36|9299.15|9299.15|0
1655735240000|2022-06-20 14:27:20|9298.96|9298.96|9298.76|9298.76|9298.96|9298.96|9298.76|9298.76|0
1655735250000|2022-06-20 14:27:30|9297.98|9297.98|9297.85|9297.85|9297.98|9297.98|9297.85|9297.85|0
1655735260000|2022-06-20 14:27:40|9297.98|9297.98|9297.98|9297.98|9297.98|9297.98|9297.98|9297.98|0
1655735270000|2022-06-20 14:27:50|9297.54|9297.54|9297.12|9297.12|9297.54|9297.54|9297.12|9297.12|0
1655735280000|2022-06-20 14:28:00|9297.05|9297.05|9297.05|9297.05|9297.05|9297.05|9297.05|9297.05|0
1655735300000|2022-06-20 14:28:20|9296.96|9296.96|9297.18|9297.18|9297.18|9297.18|9296.96|9296.96|0
1655735310000|2022-06-20 14:28:30|9296.4|9296.4|9295.95|9295.95|9296.4|9296.4|9295.95|9295.95|0
1655735320000|2022-06-20 14:28:40|9295.8|9295.8|9294.77|9294.77|9295.8|9295.8|9294.77|9294.77|0
1655735330000|2022-06-20 14:28:50|9293.99|9293.99|9290.31|9290.31|9293.99|9293.99|9290.31|9290.31|0
1655735340000|2022-06-20 14:29:00|9290.21|9290.21|9289.21|9289.21|9290.21|9290.21|9289.21|9289.21|0
1655735350000|2022-06-20 14:29:10|9288.86|9288.86|9288.86|9288.86|9288.86|9288.86|9288.86|9288.86|0
1655735360000|2022-06-20 14:29:20|9287.3|9287.3|9287.3|9287.3|9287.3|9287.3|9287.3|9287.3|0
1655735370000|2022-06-20 14:29:30|9287.45|9287.45|9287.45|9287.45|9287.45|9287.45|9287.45|9287.45|0
1655735380000|2022-06-20 14:29:40|9287.28|9287.28|9287.45|9287.45|9287.45|9287.45|9287.28|9287.28|0
1655735390000|2022-06-20 14:29:50|9287.02|9287.02|9286.35|9286.35|9287.02|9287.02|9286.35|9286.35|0
1655735400000|2022-06-20 14:30:00|9286.43|9286.43|9288.45|9288.45|9288.69|9288.69|9286.43|9286.43|0
1655735420000|2022-06-20 14:30:20|9288.82|9288.82|9290.01|9290.01|9290.01|9290.01|9288.82|9288.82|0
1655735430000|2022-06-20 14:30:30|9289.81|9289.81|9290.01|9290.01|9290.01|9290.01|9289.81|9289.81|0
1655735440000|2022-06-20 14:30:40|9290.72|9290.72|9290.93|9290.93|9291.03|9291.03|9290.72|9290.72|0
1655735470000|2022-06-20 14:31:10|9290.83|9290.83|9291.25|9291.25|9291.25|9291.25|9290.83|9290.83|0
1655735480000|2022-06-20 14:31:20|9291.38|9291.38|9291.84|9291.84|9291.84|9291.84|9291.38|9291.38|0
1655735500000|2022-06-20 14:31:40|9292.05|9292.05|9291.41|9291.41|9292.05|9292.05|9291.41|9291.41|0
1655735510000|2022-06-20 14:31:50|9291.22|9291.22|9291.22|9291.22|9291.22|9291.22|9291.22|9291.22|0
1655735520000|2022-06-20 14:32:00|9291.59|9291.59|9291.14|9291.14|9291.59|9291.59|9291.14|9291.14|0
1655735540000|2022-06-20 14:32:20|9291.56|9291.56|9291.15|9291.15|9291.56|9291.56|9291.15|9291.15|0
1655735550000|2022-06-20 14:32:30|9291.53|9291.53|9291.73|9291.73|9291.83|9291.83|9291.4|9291.4|0
1655735560000|2022-06-20 14:32:40|9292.01|9292.01|9294.35|9294.35|9294.35|9294.35|9292.01|9292.01|0
1655735570000|2022-06-20 14:32:50|9294.2|9294.2|9295.77|9295.77|9295.77|9295.77|9294.2|9294.2|0
1655735580000|2022-06-20 14:33:00|9296.23|9296.23|9296.23|9296.23|9296.23|9296.23|9296.23|9296.23|0
1655735590000|2022-06-20 14:33:10|9296.44|9296.44|9295.98|9295.98|9296.44|9296.44|9295.98|9295.98|0
1655735600000|2022-06-20 14:33:20|9296.35|9296.35|9296.26|9296.26|9296.35|9296.35|9296.26|9296.26|0
1655735610000|2022-06-20 14:33:30|9296.48|9296.48|9297.14|9297.14|9297.14|9297.14|9296.48|9296.48|0
1655735630000|2022-06-20 14:33:50|9297.26|9297.26|9297.83|9297.83|9297.83|9297.83|9297.26|9297.26|0
1655735640000|2022-06-20 14:34:00|9297.52|9297.52|9297.52|9297.52|9297.52|9297.52|9297.52|9297.52|0
1655735650000|2022-06-20 14:34:10|9297.75|9297.75|9297.95|9297.95|9297.95|9297.95|9297.52|9297.52|0
1655735660000|2022-06-20 14:34:20|9298.16|9298.16|9298.41|9298.41|9298.41|9298.41|9298.16|9298.16|0
1655735670000|2022-06-20 14:34:30|9299.19|9299.19|9299.26|9299.26|9299.26|9299.26|9299.19|9299.19|0
1655735680000|2022-06-20 14:34:40|9299.33|9299.33|9300.5|9300.5|9300.5|9300.5|9299.33|9299.33|0
1655735710000|2022-06-20 14:35:10|9300.17|9300.17|9300.68|9300.68|9300.83|9300.83|9300.17|9300.17|0
1655735760000|2022-06-20 14:36:00|9300.92|9300.92|9302.58|9302.58|9302.58|9302.58|9300.7|9300.7|0
1655735770000|2022-06-20 14:36:10|9303.04|9303.04|9305.04|9305.04|9305.04|9305.04|9303.04|9303.04|0
1655735780000|2022-06-20 14:36:20|9304.9|9304.9|9305.16|9305.16|9305.16|9305.16|9304.9|9304.9|0
1655735800000|2022-06-20 14:36:40|9305.25|9305.25|9303.81|9303.81|9305.25|9305.25|9303.59|9303.59|0
1655735820000|2022-06-20 14:37:00|9304.03|9304.03|9303.77|9303.77|9304.03|9304.03|9303.77|9303.77|0
1655735830000|2022-06-20 14:37:10|9304.14|9304.14|9305.7|9305.7|9305.7|9305.7|9303.71|9303.71|0
1655735840000|2022-06-20 14:37:20|9305.93|9305.93|9306.15|9306.15|9306.15|9306.15|9305.93|9305.93|0
1655735850000|2022-06-20 14:37:30|9305.92|9305.92|9305.48|9305.48|9305.92|9305.92|9305.48|9305.48|0
1655735860000|2022-06-20 14:37:40|9306|9306|9304.03|9304.03|9306.26|9306.26|9304.03|9304.03|0
1655735870000|2022-06-20 14:37:50|9304.18|9304.18|9304.11|9304.11|9304.18|9304.18|9303.73|9303.73|0
1655735890000|2022-06-20 14:38:10|9303.9|9303.9|9303.9|9303.9|9303.9|9303.9|9303.9|9303.9|0
1655735900000|2022-06-20 14:38:20|9303.65|9303.65|9299.68|9299.68|9303.65|9303.65|9299.68|9299.68|0
1655735910000|2022-06-20 14:38:30|9299.02|9299.02|9297.5|9297.5|9299.02|9299.02|9297.5|9297.5|0
1655735920000|2022-06-20 14:38:40|9296.79|9296.79|9294.83|9294.83|9296.79|9296.79|9294.83|9294.83|0
1655735930000|2022-06-20 14:38:50|9294.59|9294.59|9294.59|9294.59|9294.59|9294.59|9294.59|9294.59|0
1655735940000|2022-06-20 14:39:00|9294.21|9294.21|9294.21|9294.21|9294.21|9294.21|9294.21|9294.21|0
1655735990000|2022-06-20 14:39:50|9293.99|9293.99|9291.41|9291.41|9293.99|9293.99|9291.41|9291.41|0
1655736000000|2022-06-20 14:40:00|9291.32|9291.32|9289.89|9289.89|9291.32|9291.32|9289.89|9289.89|0
1655736010000|2022-06-20 14:40:10|9290.14|9290.14|9289.41|9289.41|9290.14|9290.14|9289.41|9289.41|0
1655736020000|2022-06-20 14:40:20|9287.84|9287.84|9287.84|9287.84|9287.84|9287.84|9287.84|9287.84|0
1655736030000|2022-06-20 14:40:30|9287.61|9287.61|9287.61|9287.61|9287.61|9287.61|9287.61|9287.61|0
1655736040000|2022-06-20 14:40:40|9287.46|9287.46|9287.5|9287.5|9287.69|9287.69|9287.41|9287.41|0
1655736050000|2022-06-20 14:40:50|9287.6|9287.6|9287.6|9287.6|9287.6|9287.6|9287.6|9287.6|0
1655736060000|2022-06-20 14:41:00|9287.32|9287.32|9287.07|9287.07|9287.32|9287.32|9287.07|9287.07|0
1655736070000|2022-06-20 14:41:10|9286.44|9286.44|9285.23|9285.23|9286.65|9286.65|9285.23|9285.23|0
1655736080000|2022-06-20 14:41:20|9285.1|9285.1|9284.4|9284.4|9285.1|9285.1|9284.4|9284.4|0
1655736100000|2022-06-20 14:41:40|9284.77|9284.77|9284.77|9284.77|9284.77|9284.77|9284.77|9284.77|0
1655736110000|2022-06-20 14:41:50|9285.41|9285.41|9285.41|9285.41|9285.41|9285.41|9285.41|9285.41|0
1655736120000|2022-06-20 14:42:00|9285.16|9285.16|9284.87|9284.87|9285.16|9285.16|9284.87|9284.87|0
1655736130000|2022-06-20 14:42:10|9284.94|9284.94|9285.42|9285.42|9285.42|9285.42|9284.94|9284.94|0
1655736160000|2022-06-20 14:42:40|9286.2|9286.2|9287.1|9287.1|9287.45|9287.45|9286.2|9286.2|0
1655736170000|2022-06-20 14:42:50|9287.25|9287.25|9287.52|9287.52|9287.71|9287.71|9287.25|9287.25|0
1655736180000|2022-06-20 14:43:00|9287.71|9287.71|9288.59|9288.59|9288.59|9288.59|9287.71|9287.71|0
1655736220000|2022-06-20 14:43:40|9288.34|9288.34|9288.42|9288.42|9288.42|9288.42|9288.34|9288.34|0
1655736230000|2022-06-20 14:43:50|9288.5|9288.5|9288.28|9288.28|9288.5|9288.5|9288.28|9288.28|0
1655736240000|2022-06-20 14:44:00|9288.72|9288.72|9288.03|9288.03|9288.72|9288.72|9288.03|9288.03|0
1655736250000|2022-06-20 14:44:10|9288.49|9288.49|9288.7|9288.7|9288.9|9288.9|9288.49|9288.49|0
1655736260000|2022-06-20 14:44:20|9287.92|9287.92|9288.01|9288.01|9288.01|9288.01|9287.84|9287.84|0
1655736270000|2022-06-20 14:44:30|9287.7|9287.7|9288.14|9288.14|9288.14|9288.14|9287.7|9287.7|0
1655736280000|2022-06-20 14:44:40|9288.49|9288.49|9288.42|9288.42|9288.49|9288.49|9288.42|9288.42|0
1655736290000|2022-06-20 14:44:50|9288.59|9288.59|9288.59|9288.59|9288.59|9288.59|9288.59|9288.59|0
1655736300000|2022-06-20 14:45:00|9287.81|9287.81|9287.44|9287.44|9287.81|9287.81|9287.44|9287.44|0
1655736310000|2022-06-20 14:45:10|9287.62|9287.62|9287.55|9287.55|9287.62|9287.62|9287.55|9287.55|0
1655736320000|2022-06-20 14:45:20|9287.37|9287.37|9286.94|9286.94|9287.37|9287.37|9286.94|9286.94|0
1655736330000|2022-06-20 14:45:30|9285.24|9285.24|9283.64|9283.64|9285.24|9285.24|9283.64|9283.64|0
1655736340000|2022-06-20 14:45:40|9283.46|9283.46|9283.06|9283.06|9283.46|9283.46|9283.06|9283.06|0
1655736350000|2022-06-20 14:45:50|9283.28|9283.28|9282.89|9282.89|9283.28|9283.28|9282.89|9282.89|0
1655736360000|2022-06-20 14:46:00|9282.82|9282.82|9282.23|9282.23|9282.82|9282.82|9282.23|9282.23|0
1655736370000|2022-06-20 14:46:10|9282|9282|9282|9282|9282|9282|9282|9282|0
1655736380000|2022-06-20 14:46:20|9281.85|9281.85|9281.85|9281.85|9281.85|9281.85|9281.85|9281.85|0
1655736390000|2022-06-20 14:46:30|9282.02|9282.02|9282.03|9282.03|9282.19|9282.19|9281.81|9281.81|0
1655736400000|2022-06-20 14:46:40|9281.74|9281.74|9280.86|9280.86|9281.74|9281.74|9280.86|9280.86|0
1655736410000|2022-06-20 14:46:50|9281.08|9281.08|9281.08|9281.08|9281.08|9281.08|9281.08|9281.08|0
1655736420000|2022-06-20 14:47:00|9280.71|9280.71|9279.12|9279.12|9280.71|9280.71|9279.05|9279.05|0
1655736430000|2022-06-20 14:47:10|9278.91|9278.91|9278.97|9278.97|9279.2|9279.2|9278.91|9278.91|0
1655736440000|2022-06-20 14:47:20|9279.2|9279.2|9279.2|9279.2|9279.2|9279.2|9279.2|9279.2|0
1655736460000|2022-06-20 14:47:40|9278.12|9278.12|9278.12|9278.12|9278.12|9278.12|9278.12|9278.12|0
1655736470000|2022-06-20 14:47:50|9277.84|9277.84|9277.84|9277.84|9277.84|9277.84|9277.84|9277.84|0
1655736480000|2022-06-20 14:48:00|9277.47|9277.47|9276.62|9276.62|9277.47|9277.47|9276.62|9276.62|0
1655736490000|2022-06-20 14:48:10|9276.85|9276.85|9276.85|9276.85|9276.85|9276.85|9276.85|9276.85|0
1655736500000|2022-06-20 14:48:20|9276.94|9276.94|9277.06|9277.06|9277.2|9277.2|9276.94|9276.94|0
1655736520000|2022-06-20 14:48:40|9277.37|9277.37|9277.37|9277.37|9277.37|9277.37|9277.37|9277.37|0
1655736540000|2022-06-20 14:49:00|9277.6|9277.6|9278.07|9278.07|9278.38|9278.38|9277.6|9277.6|0
1655736550000|2022-06-20 14:49:10|9278.51|9278.51|9280.41|9280.41|9280.41|9280.41|9278.51|9278.51|0
1655736560000|2022-06-20 14:49:20|9279.97|9279.97|9280.22|9280.22|9280.22|9280.22|9279.97|9279.97|0
1655736570000|2022-06-20 14:49:30|9280|9280|9280|9280|9280|9280|9280|9280|0
1655736590000|2022-06-20 14:49:50|9279.78|9279.78|9280.14|9280.14|9280.14|9280.14|9279.78|9279.78|0
1655736600000|2022-06-20 14:50:00|9280.36|9280.36|9278.8|9278.8|9280.36|9280.36|9278.8|9278.8|0
1655736610000|2022-06-20 14:50:10|9278.34|9278.34|9278.34|9278.34|9278.34|9278.34|9278.34|9278.34|0
1655736620000|2022-06-20 14:50:20|9279.12|9279.12|9279.12|9279.12|9279.12|9279.12|9279.12|9279.12|0
1655736630000|2022-06-20 14:50:30|9279.25|9279.25|9278.89|9278.89|9279.25|9279.25|9278.89|9278.89|0
1655736640000|2022-06-20 14:50:40|9279.15|9279.15|9279.31|9279.31|9279.31|9279.31|9279.15|9279.15|0
1655736650000|2022-06-20 14:50:50|9279.22|9279.22|9280.22|9280.22|9280.22|9280.22|9279.22|9279.22|0
1655736660000|2022-06-20 14:51:00|9280.37|9280.37|9280.37|9280.37|9280.37|9280.37|9280.37|9280.37|0
1655736670000|2022-06-20 14:51:10|9280.61|9280.61|9280.44|9280.44|9280.61|9280.61|9280.44|9280.44|0
1655736680000|2022-06-20 14:51:20|9280.62|9280.62|9280.62|9280.62|9280.62|9280.62|9280.62|9280.62|0
1655736690000|2022-06-20 14:51:30|9280.81|9280.81|9280.98|9280.98|9280.98|9280.98|9280.81|9280.81|0
1655736700000|2022-06-20 14:51:40|9281.08|9281.08|9280.98|9280.98|9281.08|9281.08|9280.98|9280.98|0
1655736720000|2022-06-20 14:52:00|9281.1|9281.1|9281.37|9281.37|9281.37|9281.37|9281.1|9281.1|0
1655736740000|2022-06-20 14:52:20|9281.16|9281.16|9281.37|9281.37|9281.37|9281.37|9281.16|9281.16|0
1655736760000|2022-06-20 14:52:40|9281.21|9281.21|9280.86|9280.86|9281.21|9281.21|9280.86|9280.86|0
1655736770000|2022-06-20 14:52:50|9281.09|9281.09|9282.15|9282.15|9282.15|9282.15|9281.09|9281.09|0
1655736780000|2022-06-20 14:53:00|9281.73|9281.73|9283.24|9283.24|9283.24|9283.24|9281.73|9281.73|0
1655736790000|2022-06-20 14:53:10|9282.46|9282.46|9282.45|9282.45|9282.46|9282.46|9281.95|9281.95|0
1655736800000|2022-06-20 14:53:20|9283.23|9283.23|9283.23|9283.23|9283.66|9283.66|9283.23|9283.23|0
1655736810000|2022-06-20 14:53:30|9283.6|9283.6|9283.6|9283.6|9283.6|9283.6|9283.6|9283.6|0
1655736820000|2022-06-20 14:53:40|9283.79|9283.79|9284.02|9284.02|9284.02|9284.02|9283.79|9283.79|0
1655736830000|2022-06-20 14:53:50|9283.59|9283.59|9283.5|9283.5|9283.59|9283.59|9283.5|9283.5|0
1655736840000|2022-06-20 14:54:00|9283.72|9283.72|9284.46|9284.46|9284.46|9284.46|9283.72|9283.72|0
1655736850000|2022-06-20 14:54:10|9284.1|9284.1|9283.68|9283.68|9284.1|9284.1|9283.68|9283.68|0
1655736860000|2022-06-20 14:54:20|9283.55|9283.55|9283.55|9283.55|9283.55|9283.55|9283.55|9283.55|0
1655736870000|2022-06-20 14:54:30|9283.85|9283.85|9284.92|9284.92|9284.92|9284.92|9283.85|9283.85|0
1655736900000|2022-06-20 14:55:00|9285.15|9285.15|9285.87|9285.87|9286.11|9286.11|9285.15|9285.15|0
1655736910000|2022-06-20 14:55:10|9285.71|9285.71|9285.71|9285.71|9285.71|9285.71|9285.71|9285.71|0
1655736920000|2022-06-20 14:55:20|9285.95|9285.95|9285.95|9285.95|9285.95|9285.95|9285.95|9285.95|0
1655736940000|2022-06-20 14:55:40|9286.32|9286.32|9286.53|9286.53|9286.53|9286.53|9286.32|9286.32|0
1655736950000|2022-06-20 14:55:50|9286.6|9286.6|9286.46|9286.46|9286.67|9286.67|9286.46|9286.46|0
1655736960000|2022-06-20 14:56:00|9286.37|9286.37|9286.82|9286.82|9286.82|9286.82|9286.37|9286.37|0
1655736970000|2022-06-20 14:56:10|9286.91|9286.91|9286.91|9286.91|9286.91|9286.91|9286.91|9286.91|0
1655736990000|2022-06-20 14:56:30|9287|9287|9287|9287|9287|9287|9287|9287|0
1655737000000|2022-06-20 14:56:40|9286.83|9286.83|9286.9|9286.9|9286.9|9286.9|9286.83|9286.83|0
1655737010000|2022-06-20 14:56:50|9286.53|9286.53|9286.09|9286.09|9286.53|9286.53|9286.09|9286.09|0
1655737020000|2022-06-20 14:57:00|9286.24|9286.24|9285.39|9285.39|9286.24|9286.24|9285.39|9285.39|0
1655737050000|2022-06-20 14:57:30|9285.83|9285.83|9285.83|9285.83|9285.83|9285.83|9285.83|9285.83|0
1655737060000|2022-06-20 14:57:40|9285.67|9285.67|9285.59|9285.59|9285.67|9285.67|9285.59|9285.59|0
1655737070000|2022-06-20 14:57:50|9284.81|9284.81|9284.58|9284.58|9284.81|9284.81|9284.58|9284.58|0
1655737080000|2022-06-20 14:58:00|9284.4|9284.4|9284.4|9284.4|9284.4|9284.4|9284.4|9284.4|0
1655737090000|2022-06-20 14:58:10|9284.18|9284.18|9284.18|9284.18|9284.18|9284.18|9284.18|9284.18|0
1655737100000|2022-06-20 14:58:20|9284.03|9284.03|9284.22|9284.22|9284.22|9284.22|9284.03|9284.03|0
1655737110000|2022-06-20 14:58:30|9284.34|9284.34|9284.34|9284.34|9284.34|9284.34|9284.34|9284.34|0
1655737120000|2022-06-20 14:58:40|9284.25|9284.25|9284.38|9284.38|9284.38|9284.38|9284.08|9284.08|0
1655737130000|2022-06-20 14:58:50|9284.69|9284.69|9284.69|9284.69|9284.69|9284.69|9284.69|9284.69|0
1655737150000|2022-06-20 14:59:10|9284.81|9284.81|9284.81|9284.81|9284.81|9284.81|9284.81|9284.81|0
1655737170000|2022-06-20 14:59:30|9284.58|9284.58|9285.02|9285.02|9285.02|9285.02|9284.58|9284.58|0
1655737180000|2022-06-20 14:59:40|9283.92|9283.92|9282.82|9282.82|9284.15|9284.15|9282.82|9282.82|0
1655737190000|2022-06-20 14:59:50|9282.04|9282.04|9279.7|9279.7|9282.11|9282.11|9279.7|9279.7|0
1655737200000|2022-06-20 15:00:00|9279.45|9279.45|9278.28|9278.28|9279.45|9279.45|9278.28|9278.28|0
1655737210000|2022-06-20 15:00:10|9278.47|9278.47|9278.47|9278.47|9278.47|9278.47|9278.47|9278.47|0
1655737220000|2022-06-20 15:00:20|9278.63|9278.63|9278.47|9278.47|9278.63|9278.63|9278.47|9278.47|0
1655737230000|2022-06-20 15:00:30|9278.12|9278.12|9277.79|9277.79|9278.25|9278.25|9277.79|9277.79|0
1655737240000|2022-06-20 15:00:40|9277.58|9277.58|9277.58|9277.58|9277.58|9277.58|9277.58|9277.58|0
1655737250000|2022-06-20 15:00:50|9277.37|9277.37|9277.06|9277.06|9277.37|9277.37|9277.06|9277.06|0
1655737260000|2022-06-20 15:01:00|9276.94|9276.94|9276.39|9276.39|9276.94|9276.94|9276.39|9276.39|0
1655737270000|2022-06-20 15:01:10|9276.68|9276.68|9276.47|9276.47|9276.68|9276.68|9276.47|9276.47|0
1655737280000|2022-06-20 15:01:20|9276.26|9276.26|9275.95|9275.95|9276.26|9276.26|9275.95|9275.95|0
1655737300000|2022-06-20 15:01:40|9275.72|9275.72|9275.72|9275.72|9275.72|9275.72|9275.72|9275.72|0
1655737310000|2022-06-20 15:01:50|9276.08|9276.08|9276.21|9276.21|9276.21|9276.21|9276.08|9276.08|0
1655737320000|2022-06-20 15:02:00|9276.65|9276.65|9277.07|9277.07|9277.07|9277.07|9276.65|9276.65|0
1655737350000|2022-06-20 15:02:30|9276.86|9276.86|9276.86|9276.86|9276.86|9276.86|9276.67|9276.67|0
1655737360000|2022-06-20 15:02:40|9277.21|9277.21|9277.21|9277.21|9277.21|9277.21|9277.21|9277.21|0
1655737370000|2022-06-20 15:02:50|9277.58|9277.58|9281.19|9281.19|9281.19|9281.19|9277.58|9277.58|0
1655737380000|2022-06-20 15:03:00|9281.93|9281.93|9282.28|9282.28|9282.35|9282.35|9281.93|9281.93|0
1655737390000|2022-06-20 15:03:10|9282.12|9282.12|9282.12|9282.12|9282.12|9282.12|9282.12|9282.12|0
1655737400000|2022-06-20 15:03:20|9281.98|9281.98|9281.98|9281.98|9281.98|9281.98|9281.98|9281.98|0
1655737410000|2022-06-20 15:03:30|9281.52|9281.52|9281.75|9281.75|9281.75|9281.75|9281.52|9281.52|0
1655737420000|2022-06-20 15:03:40|9281.97|9281.97|9281.97|9281.97|9281.97|9281.97|9281.97|9281.97|0
1655737430000|2022-06-20 15:03:50|9281.74|9281.74|9282.16|9282.16|9282.16|9282.16|9281.74|9281.74|0
1655737440000|2022-06-20 15:04:00|9282.08|9282.08|9282.3|9282.3|9282.3|9282.3|9282.08|9282.08|0
1655737450000|2022-06-20 15:04:10|9282.68|9282.68|9283.17|9283.17|9283.17|9283.17|9282.68|9282.68|0
1655737460000|2022-06-20 15:04:20|9282.95|9282.95|9282.67|9282.67|9282.95|9282.95|9282.67|9282.67|0
1655737470000|2022-06-20 15:04:30|9283.13|9283.13|9282.76|9282.76|9283.13|9283.13|9282.76|9282.76|0
1655737480000|2022-06-20 15:04:40|9282.54|9282.54|9287.91|9287.91|9287.91|9287.91|9282.54|9282.54|0
1655737490000|2022-06-20 15:04:50|9288.06|9288.06|9288.5|9288.5|9288.5|9288.5|9288.06|9288.06|0
1655737500000|2022-06-20 15:05:00|9288.84|9288.84|9288.48|9288.48|9288.84|9288.84|9288.48|9288.48|0
1655737510000|2022-06-20 15:05:10|9288.27|9288.27|9286.97|9286.97|9288.27|9288.27|9286.97|9286.97|0
1655737520000|2022-06-20 15:05:20|9286.74|9286.74|9286.39|9286.39|9286.74|9286.74|9286.39|9286.39|0
1655737530000|2022-06-20 15:05:30|9286.16|9286.16|9285.61|9285.61|9286.16|9286.16|9285.61|9285.61|0
1655737540000|2022-06-20 15:05:40|9286.09|9286.09|9286.31|9286.31|9286.31|9286.31|9286.09|9286.09|0
1655737550000|2022-06-20 15:05:50|9286.23|9286.23|9285.61|9285.61|9286.23|9286.23|9285.61|9285.61|0
1655737560000|2022-06-20 15:06:00|9285.51|9285.51|9285.51|9285.51|9285.64|9285.64|9285.51|9285.51|0
1655737570000|2022-06-20 15:06:10|9285.29|9285.29|9286.53|9286.53|9286.53|9286.53|9285.29|9285.29|0
1655737580000|2022-06-20 15:06:20|9286.78|9286.78|9286.65|9286.65|9287.15|9287.15|9286.28|9286.28|0
1655737590000|2022-06-20 15:06:30|9286.43|9286.43|9286.43|9286.43|9286.43|9286.43|9286.43|9286.43|0
1655737600000|2022-06-20 15:06:40|9286.65|9286.65|9286.76|9286.76|9286.76|9286.76|9286.65|9286.65|0
1655737610000|2022-06-20 15:06:50|9286.96|9286.96|9286.96|9286.96|9286.96|9286.96|9286.96|9286.96|0
1655737620000|2022-06-20 15:07:00|9287.31|9287.31|9287.49|9287.49|9287.49|9287.49|9287.31|9287.31|0
1655737650000|2022-06-20 15:07:30|9287.37|9287.37|9287.24|9287.24|9287.37|9287.37|9287.24|9287.24|0
1655737660000|2022-06-20 15:07:40|9286.99|9286.99|9286.99|9286.99|9286.99|9286.99|9286.99|9286.99|0
1655737670000|2022-06-20 15:07:50|9286.64|9286.64|9286.64|9286.64|9286.64|9286.64|9286.64|9286.64|0
1655737680000|2022-06-20 15:08:00|9286.85|9286.85|9286.93|9286.93|9287.03|9287.03|9286.85|9286.85|0
1655737690000|2022-06-20 15:08:10|9287.15|9287.15|9287.15|9287.15|9287.15|9287.15|9287.15|9287.15|0
1655737700000|2022-06-20 15:08:20|9286.92|9286.92|9286.48|9286.48|9286.92|9286.92|9286.48|9286.48|0
1655737710000|2022-06-20 15:08:30|9286.04|9286.04|9285.6|9285.6|9286.04|9286.04|9285.6|9285.6|0
1655737720000|2022-06-20 15:08:40|9285.79|9285.79|9285.56|9285.56|9285.79|9285.79|9285.56|9285.56|0
1655737730000|2022-06-20 15:08:50|9285.04|9285.04|9285.04|9285.04|9285.04|9285.04|9285.04|9285.04|0
1655737740000|2022-06-20 15:09:00|9284.91|9284.91|9284.32|9284.32|9284.91|9284.91|9284.32|9284.32|0
1655737750000|2022-06-20 15:09:10|9284.53|9284.53|9285.31|9285.31|9285.31|9285.31|9284.53|9284.53|0
1655737760000|2022-06-20 15:09:20|9284.89|9284.89|9284.89|9284.89|9284.89|9284.89|9284.89|9284.89|0
1655737770000|2022-06-20 15:09:30|9284.67|9284.67|9284.67|9284.67|9284.67|9284.67|9284.67|9284.67|0
1655737780000|2022-06-20 15:09:40|9284.89|9284.89|9284.29|9284.29|9284.96|9284.96|9284.06|9284.06|0
1655737790000|2022-06-20 15:09:50|9284.04|9284.04|9282.43|9282.43|9284.04|9284.04|9282.43|9282.43|0
1655737810000|2022-06-20 15:10:10|9282.66|9282.66|9282.29|9282.29|9282.66|9282.66|9282.29|9282.29|0
1655737820000|2022-06-20 15:10:20|9282.1|9282.1|9282.31|9282.31|9282.31|9282.31|9282.08|9282.08|0
1655737830000|2022-06-20 15:10:30|9282.47|9282.47|9283.2|9283.2|9283.2|9283.2|9282.47|9282.47|0
1655737840000|2022-06-20 15:10:40|9283.04|9283.04|9283.04|9283.04|9283.04|9283.04|9283.04|9283.04|0
1655737860000|2022-06-20 15:11:00|9282.9|9282.9|9283.04|9283.04|9283.04|9283.04|9282.86|9282.86|0
1655737870000|2022-06-20 15:11:10|9282.82|9282.82|9282.82|9282.82|9282.82|9282.82|9282.59|9282.59|0
1655737880000|2022-06-20 15:11:20|9282.59|9282.59|9281.52|9281.52|9282.59|9282.59|9281.52|9281.52|0
1655737890000|2022-06-20 15:11:30|9281.95|9281.95|9282.18|9282.18|9282.18|9282.18|9281.95|9281.95|0
1655737900000|2022-06-20 15:11:40|9282.04|9282.04|9281.84|9281.84|9282.04|9282.04|9281.61|9281.61|0
1655737910000|2022-06-20 15:11:50|9281.67|9281.67|9281.67|9281.67|9281.67|9281.67|9281.67|9281.67|0
1655737920000|2022-06-20 15:12:00|9281.48|9281.48|9281.11|9281.11|9281.67|9281.67|9281.11|9281.11|0
1655737930000|2022-06-20 15:12:10|9281.24|9281.24|9281.45|9281.45|9281.45|9281.45|9281.24|9281.24|0
1655737950000|2022-06-20 15:12:30|9281.24|9281.24|9282.1|9282.1|9282.1|9282.1|9281.24|9281.24|0
1655737960000|2022-06-20 15:12:40|9281.96|9281.96|9281.96|9281.96|9281.96|9281.96|9281.96|9281.96|0
1655737970000|2022-06-20 15:12:50|9281.63|9281.63|9281.63|9281.63|9281.63|9281.63|9281.63|9281.63|0
1655737980000|2022-06-20 15:13:00|9281.42|9281.42|9282.04|9282.04|9282.04|9282.04|9281.42|9281.42|0
1655737990000|2022-06-20 15:13:10|9282.53|9282.53|9282.08|9282.08|9282.53|9282.53|9281.89|9281.89|0
1655738040000|2022-06-20 15:14:00|9281.29|9281.29|9280.99|9280.99|9281.29|9281.29|9280.99|9280.99|0
1655738050000|2022-06-20 15:14:10|9280.78|9280.78|9280.78|9280.78|9280.78|9280.78|9280.78|9280.78|0
1655738060000|2022-06-20 15:14:20|9280.64|9280.64|9280.07|9280.07|9280.64|9280.64|9279.85|9279.85|0
1655738070000|2022-06-20 15:14:30|9280.28|9280.28|9281.8|9281.8|9281.8|9281.8|9280.28|9280.28|0
1655738100000|2022-06-20 15:15:00|9281.93|9281.93|9281.67|9281.67|9281.93|9281.93|9281.67|9281.67|0
1655738110000|2022-06-20 15:15:10|9281.62|9281.62|9281.62|9281.62|9281.84|9281.84|9281.62|9281.62|0
1655738120000|2022-06-20 15:15:20|9281.34|9281.34|9281.62|9281.62|9281.62|9281.62|9281.34|9281.34|0
1655738140000|2022-06-20 15:15:40|9281.85|9281.85|9281.91|9281.91|9281.91|9281.91|9281.55|9281.55|0
1655738150000|2022-06-20 15:15:50|9282.04|9282.04|9282.04|9282.04|9282.04|9282.04|9282.04|9282.04|0
1655738160000|2022-06-20 15:16:00|9282.83|9282.83|9282.83|9282.83|9282.83|9282.83|9282.83|9282.83|0
1655738180000|2022-06-20 15:16:20|9282.54|9282.54|9282.95|9282.95|9282.95|9282.95|9282.54|9282.54|0
1655738190000|2022-06-20 15:16:30|9283.09|9283.09|9283.09|9283.09|9283.09|9283.09|9283.09|9283.09|0
1655738200000|2022-06-20 15:16:40|9283.25|9283.25|9283.85|9283.85|9284.13|9284.13|9283.25|9283.25|0
1655738210000|2022-06-20 15:16:50|9283.75|9283.75|9283.75|9283.75|9283.75|9283.75|9283.75|9283.75|0
1655738220000|2022-06-20 15:17:00|9283.66|9283.66|9283.47|9283.47|9283.66|9283.66|9283.47|9283.47|0
1655738230000|2022-06-20 15:17:10|9283.54|9283.54|9283.54|9283.54|9283.54|9283.54|9283.54|9283.54|0
1655738240000|2022-06-20 15:17:20|9283.35|9283.35|9283.35|9283.35|9283.35|9283.35|9283.35|9283.35|0
1655738250000|2022-06-20 15:17:30|9283.25|9283.25|9283.25|9283.25|9283.25|9283.25|9283.25|9283.25|0
1655738260000|2022-06-20 15:17:40|9283.16|9283.16|9283.16|9283.16|9283.16|9283.16|9283.16|9283.16|0
1655738270000|2022-06-20 15:17:50|9282.93|9282.93|9282.93|9282.93|9282.93|9282.93|9282.93|9282.93|0
1655738290000|2022-06-20 15:18:10|9282.58|9282.58|9282.58|9282.58|9282.58|9282.58|9282.58|9282.58|0
1655738300000|2022-06-20 15:18:20|9282.77|9282.77|9282.77|9282.77|9282.77|9282.77|9282.77|9282.77|0
1655738310000|2022-06-20 15:18:30|9282.89|9282.89|9283.22|9283.22|9283.22|9283.22|9282.89|9282.89|0
1655738330000|2022-06-20 15:18:50|9282.97|9282.97|9283.2|9283.2|9283.2|9283.2|9282.97|9282.97|0
1655738360000|2022-06-20 15:19:20|9283.25|9283.25|9283.25|9283.25|9283.25|9283.25|9283.25|9283.25|0
1655738370000|2022-06-20 15:19:30|9282.59|9282.59|9282.59|9282.59|9282.59|9282.59|9282.59|9282.59|0
1655738380000|2022-06-20 15:19:40|9282.94|9282.94|9282.94|9282.94|9282.94|9282.94|9282.94|9282.94|0
1655738390000|2022-06-20 15:19:50|9283.1|9283.1|9283.73|9283.73|9283.73|9283.73|9283.1|9283.1|0
1655738400000|2022-06-20 15:20:00|9284.1|9284.1|9283.42|9283.42|9284.1|9284.1|9283.02|9283.02|0
1655738410000|2022-06-20 15:20:10|9283.65|9283.65|9282.99|9282.99|9283.65|9283.65|9282.76|9282.76|0
1655738430000|2022-06-20 15:20:30|9282.8|9282.8|9283.24|9283.24|9283.34|9283.34|9282.8|9282.8|0
1655738440000|2022-06-20 15:20:40|9283.02|9283.02|9283.02|9283.02|9283.02|9283.02|9283.02|9283.02|0
1655738450000|2022-06-20 15:20:50|9282.79|9282.79|9281.94|9281.94|9282.79|9282.79|9281.94|9281.94|0
1655738460000|2022-06-20 15:21:00|9281.5|9281.5|9281.8|9281.8|9281.8|9281.8|9281.5|9281.5|0
1655738470000|2022-06-20 15:21:10|9281.45|9281.45|9281.22|9281.22|9281.45|9281.45|9281.22|9281.22|0
1655738490000|2022-06-20 15:21:30|9281.34|9281.34|9281.08|9281.08|9281.34|9281.34|9281.08|9281.08|0
1655738500000|2022-06-20 15:21:40|9281.45|9281.45|9281.32|9281.32|9281.45|9281.45|9281.32|9281.32|0
1655738510000|2022-06-20 15:21:50|9281.42|9281.42|9281.36|9281.36|9281.42|9281.42|9281.13|9281.13|0
1655738520000|2022-06-20 15:22:00|9281.08|9281.08|9280.83|9280.83|9281.17|9281.17|9280.83|9280.83|0
1655738540000|2022-06-20 15:22:20|9280.38|9280.38|9279.59|9279.59|9280.38|9280.38|9279.59|9279.59|0
1655738550000|2022-06-20 15:22:30|9279.81|9279.81|9279.6|9279.6|9279.81|9279.81|9278.74|9278.74|0
1655738560000|2022-06-20 15:22:40|9279.17|9279.17|9278.65|9278.65|9279.17|9279.17|9278.65|9278.65|0
1655738570000|2022-06-20 15:22:50|9278.44|9278.44|9278.37|9278.37|9278.44|9278.44|9277.37|9277.37|0
1655738580000|2022-06-20 15:23:00|9278.24|9278.24|9278.12|9278.12|9278.24|9278.24|9278.12|9278.12|0
1655738590000|2022-06-20 15:23:10|9278.44|9278.44|9278.33|9278.33|9278.44|9278.44|9278.33|9278.33|0
1655738600000|2022-06-20 15:23:20|9278.2|9278.2|9278.2|9278.2|9278.2|9278.2|9278.2|9278.2|0
1655738610000|2022-06-20 15:23:30|9277.51|9277.51|9277.73|9277.73|9278.26|9278.26|9277.51|9277.51|0
1655738620000|2022-06-20 15:23:40|9277.29|9277.29|9277.29|9277.29|9277.29|9277.29|9277.29|9277.29|0
1655738630000|2022-06-20 15:23:50|9277.5|9277.5|9277.5|9277.5|9277.72|9277.72|9277.43|9277.43|0
1655738640000|2022-06-20 15:24:00|9277.28|9277.28|9277.28|9277.28|9277.28|9277.28|9277.28|9277.28|0
1655738660000|2022-06-20 15:24:20|9277.06|9277.06|9277.28|9277.28|9277.28|9277.28|9277.06|9277.06|0
1655738670000|2022-06-20 15:24:30|9277.18|9277.18|9277.28|9277.28|9277.28|9277.28|9277.18|9277.18|0
1655738690000|2022-06-20 15:24:50|9277.23|9277.23|9276.8|9276.8|9277.23|9277.23|9276.8|9276.8|0
1655738700000|2022-06-20 15:25:00|9277.24|9277.24|9277.09|9277.09|9277.45|9277.45|9277.09|9277.09|0
1655738710000|2022-06-20 15:25:10|9276.65|9276.65|9277.25|9277.25|9277.25|9277.25|9276.65|9276.65|0
1655738720000|2022-06-20 15:25:20|9277.6|9277.6|9277.89|9277.89|9277.89|9277.89|9277.6|9277.6|0
1655738730000|2022-06-20 15:25:30|9277.46|9277.46|9277.54|9277.54|9277.8|9277.8|9277.11|9277.11|0
1655738740000|2022-06-20 15:25:40|9277.62|9277.62|9278.49|9278.49|9278.49|9278.49|9277.62|9277.62|0
1655738750000|2022-06-20 15:25:50|9278.72|9278.72|9278.12|9278.12|9278.72|9278.72|9277.34|9277.34|0
1655738770000|2022-06-20 15:26:10|9278.34|9278.34|9276.34|9276.34|9278.34|9278.34|9276.34|9276.34|0
1655738780000|2022-06-20 15:26:20|9276.55|9276.55|9276.03|9276.03|9276.55|9276.55|9276.03|9276.03|0
1655738790000|2022-06-20 15:26:30|9275.82|9275.82|9276.06|9276.06|9276.06|9276.06|9275.82|9275.82|0
1655738800000|2022-06-20 15:26:40|9276.28|9276.28|9276.28|9276.28|9276.28|9276.28|9276.28|9276.28|0
1655738810000|2022-06-20 15:26:50|9276.94|9276.94|9276.94|9276.94|9276.94|9276.94|9276.94|9276.94|0
1655738820000|2022-06-20 15:27:00|9276.15|9276.15|9275.86|9275.86|9276.15|9276.15|9275.86|9275.86|0
1655738830000|2022-06-20 15:27:10|9275.95|9275.95|9276.39|9276.39|9276.39|9276.39|9275.95|9275.95|0
1655738840000|2022-06-20 15:27:20|9276.32|9276.32|9276.09|9276.09|9276.32|9276.32|9276.09|9276.09|0
1655738850000|2022-06-20 15:27:30|9276.3|9276.3|9276.3|9276.3|9276.3|9276.3|9276.3|9276.3|0
1655738870000|2022-06-20 15:27:50|9276.67|9276.67|9276.23|9276.23|9276.67|9276.67|9276.23|9276.23|0
1655738880000|2022-06-20 15:28:00|9276.16|9276.16|9276.5|9276.5|9276.5|9276.5|9276.16|9276.16|0
1655738890000|2022-06-20 15:28:10|9276.75|9276.75|9276.97|9276.97|9276.97|9276.97|9276.75|9276.75|0
1655738900000|2022-06-20 15:28:20|9276.6|9276.6|9276.36|9276.36|9276.61|9276.61|9276.36|9276.36|0
1655738910000|2022-06-20 15:28:30|9276|9276|9276.04|9276.04|9276.23|9276.23|9275.81|9275.81|0
1655738920000|2022-06-20 15:28:40|9275.85|9275.85|9276.03|9276.03|9276.03|9276.03|9275.85|9275.85|0
1655738940000|2022-06-20 15:29:00|9275.72|9275.72|9274.49|9274.49|9275.72|9275.72|9274.49|9274.49|0
1655738950000|2022-06-20 15:29:10|9274.29|9274.29|9273.98|9273.98|9274.29|9274.29|9273.98|9273.98|0
1655738960000|2022-06-20 15:29:20|9273.19|9273.19|9273.85|9273.85|9273.85|9273.85|9273.19|9273.19|0
1655738970000|2022-06-20 15:29:30|9274.29|9274.29|9274.4|9274.4|9274.71|9274.71|9274.04|9274.04|0
1655738980000|2022-06-20 15:29:40|9274.26|9274.26|9274|9274|9274.26|9274.26|9273.97|9273.97|0
1655738990000|2022-06-20 15:29:50|9273.87|9273.87|9275.19|9275.19|9275.31|9275.31|9273.87|9273.87|0
1655795700000|2022-06-21 07:15:00|9325.39|9325.39|9329.52|9329.52|9329.52|9329.52|9325.39|9325.39|0
1655795710000|2022-06-21 07:15:10|9329.2|9329.2|9328.76|9328.76|9329.2|9329.2|9328.76|9328.76|0
1655795720000|2022-06-21 07:15:20|9328.55|9328.55|9328.56|9328.56|9328.56|9328.56|9328.33|9328.33|0
1655795730000|2022-06-21 07:15:30|9329.27|9329.27|9331.1|9331.1|9331.1|9331.1|9329.27|9329.27|0
1655795740000|2022-06-21 07:15:40|9331.17|9331.17|9331.02|9331.02|9331.48|9331.48|9331.02|9331.02|0
1655795750000|2022-06-21 07:15:50|9331.12|9331.12|9331.57|9331.57|9331.57|9331.57|9331.12|9331.12|0
1655795760000|2022-06-21 07:16:00|9332.22|9332.22|9332|9332|9332.22|9332.22|9332|9332|0
1655795780000|2022-06-21 07:16:20|9331.93|9331.93|9332.81|9332.81|9332.81|9332.81|9331.81|9331.81|0
1655795790000|2022-06-21 07:16:30|9332.88|9332.88|9334.63|9334.63|9334.63|9334.63|9332.88|9332.88|0
1655795800000|2022-06-21 07:16:40|9334.92|9334.92|9334.92|9334.92|9334.92|9334.92|9334.92|9334.92|0
1655795810000|2022-06-21 07:16:50|9334.69|9334.69|9334.69|9334.69|9334.69|9334.69|9334.69|9334.69|0
1655795820000|2022-06-21 07:17:00|9336.01|9336.01|9335.5|9335.5|9336.45|9336.45|9335.5|9335.5|0
1655795830000|2022-06-21 07:17:10|9335.71|9335.71|9335.01|9335.01|9335.71|9335.71|9335.01|9335.01|0
1655795840000|2022-06-21 07:17:20|9335.43|9335.43|9338.52|9338.52|9338.52|9338.52|9335.43|9335.43|0
1655795860000|2022-06-21 07:17:40|9338.96|9338.96|9338.96|9338.96|9338.96|9338.96|9338.96|9338.96|0
1655795870000|2022-06-21 07:17:50|9339.32|9339.32|9340.46|9340.46|9340.46|9340.46|9339.32|9339.32|0
1655795880000|2022-06-21 07:18:00|9340.91|9340.91|9341.1|9341.1|9341.1|9341.1|9340.68|9340.68|0
1655795890000|2022-06-21 07:18:10|9341.98|9341.98|9342.83|9342.83|9342.83|9342.83|9341.98|9341.98|0
1655795900000|2022-06-21 07:18:20|9343.47|9343.47|9343.47|9343.47|9343.47|9343.47|9343.47|9343.47|0
1655795910000|2022-06-21 07:18:30|9346.83|9346.83|9347.48|9347.48|9347.48|9347.48|9346.83|9346.83|0
1655795920000|2022-06-21 07:18:40|9347.91|9347.91|9342.8|9342.8|9347.91|9347.91|9342.8|9342.8|0
1655795940000|2022-06-21 07:19:00|9344.36|9344.36|9344.89|9344.89|9344.89|9344.89|9344.36|9344.36|0
1655795950000|2022-06-21 07:19:10|9345.91|9345.91|9347.05|9347.05|9347.05|9347.05|9345.91|9345.91|0
1655795960000|2022-06-21 07:19:20|9346.82|9346.82|9348.14|9348.14|9348.14|9348.14|9346.82|9346.82|0
1655795970000|2022-06-21 07:19:30|9347.88|9347.88|9346.94|9346.94|9347.88|9347.88|9346.94|9346.94|0
1655795980000|2022-06-21 07:19:40|9346.7|9346.7|9346.7|9346.7|9346.7|9346.7|9346.7|9346.7|0
1655795990000|2022-06-21 07:19:50|9348.51|9348.51|9347.23|9347.23|9348.51|9348.51|9347.23|9347.23|0
1655796000000|2022-06-21 07:20:00|9347.57|9347.57|9343.53|9343.53|9347.82|9347.82|9343.53|9343.53|0
1655796010000|2022-06-21 07:20:10|9341.97|9341.97|9341.53|9341.53|9341.97|9341.97|9341.53|9341.53|0
1655796020000|2022-06-21 07:20:20|9341.32|9341.32|9341.55|9341.55|9341.55|9341.55|9341.32|9341.32|0
1655796030000|2022-06-21 07:20:30|9342.33|9342.33|9342.47|9342.47|9342.47|9342.47|9342.33|9342.33|0
1655796040000|2022-06-21 07:20:40|9340.9|9340.9|9343.25|9343.25|9343.25|9343.25|9340.9|9340.9|0
1655796070000|2022-06-21 07:21:10|9343.68|9343.68|9343.99|9343.99|9343.99|9343.99|9343.68|9343.68|0
1655796100000|2022-06-21 07:21:40|9344.21|9344.21|9345.07|9345.07|9345.07|9345.07|9344.21|9344.21|0
1655796110000|2022-06-21 07:21:50|9348|9348|9348.59|9348.59|9348.73|9348.73|9347.88|9347.88|0
1655796120000|2022-06-21 07:22:00|9348.92|9348.92|9348.92|9348.92|9348.92|9348.92|9348.92|9348.92|0
1655796130000|2022-06-21 07:22:10|9349.57|9349.57|9349.57|9349.57|9349.57|9349.57|9349.57|9349.57|0
1655796140000|2022-06-21 07:22:20|9350.42|9350.42|9351.82|9351.82|9351.82|9351.82|9350.42|9350.42|0
1655796150000|2022-06-21 07:22:30|9352|9352|9352|9352|9352|9352|9352|9352|0
1655796160000|2022-06-21 07:22:40|9352.33|9352.33|9352.33|9352.33|9352.33|9352.33|9352.33|9352.33|0
1655796170000|2022-06-21 07:22:50|9355.45|9355.45|9357.67|9357.67|9357.67|9357.67|9354.54|9354.54|0
1655796180000|2022-06-21 07:23:00|9357.46|9357.46|9357.46|9357.46|9357.46|9357.46|9357.46|9357.46|0
1655796190000|2022-06-21 07:23:10|9357.03|9357.03|9357.03|9357.03|9357.03|9357.03|9357.03|9357.03|0
1655796200000|2022-06-21 07:23:20|9356.96|9356.96|9356.96|9356.96|9356.96|9356.96|9356.96|9356.96|0
1655796220000|2022-06-21 07:23:40|9357.21|9357.21|9360.81|9360.81|9360.81|9360.81|9357.21|9357.21|0
1655796230000|2022-06-21 07:23:50|9362.57|9362.57|9362.57|9362.57|9362.57|9362.57|9362.57|9362.57|0
1655796240000|2022-06-21 07:24:00|9362.11|9362.11|9362.11|9362.11|9362.11|9362.11|9362.11|9362.11|0
1655796250000|2022-06-21 07:24:10|9361.91|9361.91|9362.6|9362.6|9362.6|9362.6|9361.91|9361.91|0
1655796270000|2022-06-21 07:24:30|9363.04|9363.04|9363.04|9363.04|9363.04|9363.04|9363.04|9363.04|0
1655796280000|2022-06-21 07:24:40|9363.27|9363.27|9363.27|9363.27|9363.27|9363.27|9363.27|9363.27|0
1655796300000|2022-06-21 07:25:00|9363.04|9363.04|9363.14|9363.14|9363.92|9363.92|9362.66|9362.66|0
1655796310000|2022-06-21 07:25:10|9362.72|9362.72|9362.22|9362.22|9362.72|9362.72|9362.22|9362.22|0
1655796320000|2022-06-21 07:25:20|9362.95|9362.95|9362.95|9362.95|9362.95|9362.95|9362.95|9362.95|0
1655796330000|2022-06-21 07:25:30|9362.65|9362.65|9362.4|9362.4|9362.65|9362.65|9362.4|9362.4|0
1655796340000|2022-06-21 07:25:40|9362.17|9362.17|9362.17|9362.17|9362.17|9362.17|9362.17|9362.17|0
1655796350000|2022-06-21 07:25:50|9361.97|9361.97|9360.35|9360.35|9361.97|9361.97|9360.35|9360.35|0
1655796360000|2022-06-21 07:26:00|9359.91|9359.91|9359.91|9359.91|9359.91|9359.91|9359.91|9359.91|0
1655796370000|2022-06-21 07:26:10|9359.67|9359.67|9359.67|9359.67|9359.67|9359.67|9359.67|9359.67|0
1655796380000|2022-06-21 07:26:20|9358.01|9358.01|9358.59|9358.59|9358.59|9358.59|9358.01|9358.01|0
1655796390000|2022-06-21 07:26:30|9358.72|9358.72|9358.83|9358.83|9359.16|9359.16|9358.72|9358.72|0
1655796400000|2022-06-21 07:26:40|9358.6|9358.6|9358.38|9358.38|9358.83|9358.83|9358.38|9358.38|0
1655796420000|2022-06-21 07:27:00|9359.52|9359.52|9359.96|9359.96|9360.86|9360.86|9359.52|9359.52|0
1655796430000|2022-06-21 07:27:10|9363.09|9363.09|9363.09|9363.09|9363.09|9363.09|9363.09|9363.09|0
1655796440000|2022-06-21 07:27:20|9363.02|9363.02|9363.02|9363.02|9363.02|9363.02|9363.02|9363.02|0
1655796450000|2022-06-21 07:27:30|9363.44|9363.44|9363.44|9363.44|9363.44|9363.44|9363.44|9363.44|0
1655796470000|2022-06-21 07:27:50|9363.09|9363.09|9363.09|9363.09|9363.09|9363.09|9363.02|9363.02|0
1655796480000|2022-06-21 07:28:00|9364.2|9364.2|9363.97|9363.97|9364.2|9364.2|9363.97|9363.97|0
1655796490000|2022-06-21 07:28:10|9364.25|9364.25|9363.81|9363.81|9364.25|9364.25|9363.81|9363.81|0
1655796500000|2022-06-21 07:28:20|9364.05|9364.05|9364.2|9364.2|9364.2|9364.2|9364.05|9364.05|0
1655796510000|2022-06-21 07:28:30|9365.34|9365.34|9364.79|9364.79|9365.34|9365.34|9364.56|9364.56|0
1655796520000|2022-06-21 07:28:40|9364.72|9364.72|9364.72|9364.72|9364.72|9364.72|9364.72|9364.72|0
1655796530000|2022-06-21 07:28:50|9364.58|9364.58|9364.81|9364.81|9364.81|9364.81|9364.58|9364.58|0
1655796540000|2022-06-21 07:29:00|9365|9365|9365.59|9365.59|9365.59|9365.59|9365|9365|0
1655796550000|2022-06-21 07:29:10|9364.93|9364.93|9366.75|9366.75|9366.75|9366.75|9364.93|9364.93|0
1655796560000|2022-06-21 07:29:20|9367.03|9367.03|9369.22|9369.22|9369.67|9369.67|9367.03|9367.03|0
1655796580000|2022-06-21 07:29:40|9369.12|9369.12|9369.12|9369.12|9369.12|9369.12|9369.12|9369.12|0
1655796590000|2022-06-21 07:29:50|9369.22|9369.22|9368.86|9368.86|9369.32|9369.32|9368.86|9368.86|0
1655796600000|2022-06-21 07:30:00|9369.32|9369.32|9369.59|9369.59|9369.68|9369.68|9369.22|9369.22|0
1655796610000|2022-06-21 07:30:10|9369.52|9369.52|9369.59|9369.59|9369.59|9369.59|9369.52|9369.52|0
1655796620000|2022-06-21 07:30:20|9369.15|9369.15|9369.15|9369.15|9369.15|9369.15|9369.15|9369.15|0
1655796630000|2022-06-21 07:30:30|9368.7|9368.7|9370.38|9370.38|9370.38|9370.38|9368.7|9368.7|0
1655796640000|2022-06-21 07:30:40|9372.72|9372.72|9373.36|9373.36|9373.36|9373.36|9372.72|9372.72|0
1655796650000|2022-06-21 07:30:50|9374.93|9374.93|9378.59|9378.59|9378.59|9378.59|9374.93|9374.93|0
1655796660000|2022-06-21 07:31:00|9378.82|9378.82|9380.17|9380.17|9380.17|9380.17|9378.82|9378.82|0
1655796670000|2022-06-21 07:31:10|9380.61|9380.61|9380.82|9380.82|9380.82|9380.82|9380.61|9380.61|0
1655796680000|2022-06-21 07:31:20|9381.51|9381.51|9381.91|9381.91|9381.91|9381.91|9381.51|9381.51|0
1655796690000|2022-06-21 07:31:30|9381.22|9381.22|9381.22|9381.22|9381.22|9381.22|9381.22|9381.22|0
1655796700000|2022-06-21 07:31:40|9381.68|9381.68|9381.68|9381.68|9381.68|9381.68|9381.68|9381.68|0
1655796710000|2022-06-21 07:31:50|9382.12|9382.12|9382.12|9382.12|9382.12|9382.12|9382.12|9382.12|0
1655796730000|2022-06-21 07:32:10|9383.39|9383.39|9383.82|9383.82|9384.05|9384.05|9383.06|9383.06|0
1655796740000|2022-06-21 07:32:20|9383.97|9383.97|9384.37|9384.37|9384.37|9384.37|9383.97|9383.97|0
1655796750000|2022-06-21 07:32:30|9384.23|9384.23|9384.23|9384.23|9384.23|9384.23|9384.23|9384.23|0
1655796760000|2022-06-21 07:32:40|9382.95|9382.95|9382.88|9382.88|9382.95|9382.95|9382.88|9382.88|0
1655796780000|2022-06-21 07:33:00|9383.31|9383.31|9383.31|9383.31|9383.31|9383.31|9383.31|9383.31|0
1655796790000|2022-06-21 07:33:10|9383.54|9383.54|9383.54|9383.54|9383.54|9383.54|9383.54|9383.54|0
1655796800000|2022-06-21 07:33:20|9380.41|9380.41|9380.41|9380.41|9380.41|9380.41|9380.41|9380.41|0
1655796820000|2022-06-21 07:33:40|9382.76|9382.76|9382.76|9382.76|9382.76|9382.76|9382.76|9382.76|0
1655796840000|2022-06-21 07:34:00|9382.46|9382.46|9382.55|9382.55|9382.55|9382.55|9382.46|9382.46|0
1655796850000|2022-06-21 07:34:10|9382.92|9382.92|9380.2|9380.2|9383.08|9383.08|9380.2|9380.2|0
1655796860000|2022-06-21 07:34:20|9379.92|9379.92|9375.74|9375.74|9379.92|9379.92|9375.74|9375.74|0
1655796870000|2022-06-21 07:34:30|9376.53|9376.53|9375.68|9375.68|9376.53|9376.53|9375.68|9375.68|0
1655796890000|2022-06-21 07:34:50|9375.47|9375.47|9375.47|9375.47|9375.47|9375.47|9375.47|9375.47|0
1655796900000|2022-06-21 07:35:00|9375.28|9375.28|9375.18|9375.18|9375.28|9375.28|9375.18|9375.18|0
1655796920000|2022-06-21 07:35:20|9375.02|9375.02|9374.79|9374.79|9375.02|9375.02|9374.7|9374.7|0
1655796930000|2022-06-21 07:35:30|9374.34|9374.34|9374.89|9374.89|9375.67|9375.67|9374.34|9374.34|0
1655796950000|2022-06-21 07:35:50|9375.1|9375.1|9375.23|9375.23|9375.23|9375.23|9375.1|9375.1|0
1655796970000|2022-06-21 07:36:10|9375.02|9375.02|9375.49|9375.49|9375.49|9375.49|9374.8|9374.8|0
1655796980000|2022-06-21 07:36:20|9375.39|9375.39|9375.39|9375.39|9375.39|9375.39|9375.39|9375.39|0
1655797000000|2022-06-21 07:36:40|9375.62|9375.62|9376.33|9376.33|9376.33|9376.33|9375.62|9375.62|0
1655797010000|2022-06-21 07:36:50|9378.31|9378.31|9379.09|9379.09|9379.09|9379.09|9378.31|9378.31|0
1655797020000|2022-06-21 07:37:00|9379.17|9379.17|9379.17|9379.17|9379.17|9379.17|9379.17|9379.17|0
1655797030000|2022-06-21 07:37:10|9380.53|9380.53|9382.47|9382.47|9382.47|9382.47|9380.53|9380.53|0
1655797040000|2022-06-21 07:37:20|9382.77|9382.77|9382.77|9382.77|9382.77|9382.77|9382.77|9382.77|0
1655797050000|2022-06-21 07:37:30|9382.91|9382.91|9382.91|9382.91|9382.91|9382.91|9382.91|9382.91|0
1655797070000|2022-06-21 07:37:50|9383.69|9383.69|9385.06|9385.06|9385.06|9385.06|9383.69|9383.69|0
1655797080000|2022-06-21 07:38:00|9384.96|9384.96|9385.2|9385.2|9385.2|9385.2|9384.96|9384.96|0
1655797100000|2022-06-21 07:38:20|9384.77|9384.77|9384.77|9384.77|9384.77|9384.77|9384.77|9384.77|0
1655797110000|2022-06-21 07:38:30|9384.87|9384.87|9384.87|9384.87|9384.87|9384.87|9384.87|9384.87|0
1655797130000|2022-06-21 07:38:50|9384.41|9384.41|9384.41|9384.41|9384.41|9384.41|9384.41|9384.41|0
1655797140000|2022-06-21 07:39:00|9383.38|9383.38|9383.38|9383.38|9383.38|9383.38|9383.38|9383.38|0
1655797150000|2022-06-21 07:39:10|9382.72|9382.72|9382.26|9382.26|9382.72|9382.72|9382.26|9382.26|0
1655797160000|2022-06-21 07:39:20|9382.03|9382.03|9385.71|9385.71|9385.71|9385.71|9382.03|9382.03|0
1655797170000|2022-06-21 07:39:30|9385.91|9385.91|9392|9392|9392|9392|9385.91|9385.91|0
1655797180000|2022-06-21 07:39:40|9392.43|9392.43|9395.94|9395.94|9395.94|9395.94|9392.43|9392.43|0
1655797190000|2022-06-21 07:39:50|9397.5|9397.5|9397.5|9397.5|9397.5|9397.5|9397.5|9397.5|0
1655797200000|2022-06-21 07:40:00|9397.05|9397.05|9395.49|9395.49|9397.05|9397.05|9395.49|9395.49|0
1655797220000|2022-06-21 07:40:20|9395.59|9395.59|9395.76|9395.76|9395.76|9395.76|9395.59|9395.59|0
1655797240000|2022-06-21 07:40:40|9395.69|9395.69|9396.67|9396.67|9396.67|9396.67|9395.69|9395.69|0
1655797250000|2022-06-21 07:40:50|9396.85|9396.85|9396.85|9396.85|9396.85|9396.85|9396.85|9396.85|0
1655797270000|2022-06-21 07:41:10|9397.25|9397.25|9397.68|9397.68|9397.68|9397.68|9397.25|9397.25|0
1655797280000|2022-06-21 07:41:20|9397.51|9397.51|9398.24|9398.24|9398.39|9398.39|9397.51|9397.51|0
1655797290000|2022-06-21 07:41:30|9399.09|9399.09|9399.31|9399.31|9399.31|9399.31|9399.09|9399.09|0
1655797310000|2022-06-21 07:41:50|9399.15|9399.15|9399.45|9399.45|9399.6|9399.6|9399.15|9399.15|0
1655797320000|2022-06-21 07:42:00|9398.54|9398.54|9398.18|9398.18|9398.54|9398.54|9398.18|9398.18|0
1655797340000|2022-06-21 07:42:20|9398.41|9398.41|9398.06|9398.06|9398.41|9398.41|9398.06|9398.06|0
1655797350000|2022-06-21 07:42:30|9398.59|9398.59|9398.59|9398.59|9398.59|9398.59|9398.59|9398.59|0
1655797360000|2022-06-21 07:42:40|9398.82|9398.82|9398.82|9398.82|9398.82|9398.82|9398.82|9398.82|0
1655797370000|2022-06-21 07:42:50|9399.03|9399.03|9398.96|9398.96|9399.03|9399.03|9398.96|9398.96|0
1655797380000|2022-06-21 07:43:00|9400.28|9400.28|9402.79|9402.79|9402.79|9402.79|9400.28|9400.28|0
1655797390000|2022-06-21 07:43:10|9403.26|9403.26|9404.98|9404.98|9404.98|9404.98|9403.26|9403.26|0
1655797400000|2022-06-21 07:43:20|9405.36|9405.36|9405.64|9405.64|9405.64|9405.64|9405.36|9405.36|0
1655797410000|2022-06-21 07:43:30|9406.29|9406.29|9406.29|9406.29|9406.29|9406.29|9405.86|9405.86|0
1655797420000|2022-06-21 07:43:40|9406.49|9406.49|9406.81|9406.81|9406.95|9406.95|9406.49|9406.49|0
1655797430000|2022-06-21 07:43:50|9408.57|9408.57|9408.57|9408.57|9408.57|9408.57|9408.57|9408.57|0
1655797440000|2022-06-21 07:44:00|9408.7|9408.7|9408.81|9408.81|9408.91|9408.91|9408.46|9408.46|0
1655797450000|2022-06-21 07:44:10|9409.03|9409.03|9409.03|9409.03|9409.03|9409.03|9409.03|9409.03|0
1655797460000|2022-06-21 07:44:20|9408.65|9408.65|9408.46|9408.46|9408.65|9408.65|9408.46|9408.46|0
1655797470000|2022-06-21 07:44:30|9408.35|9408.35|9408.56|9408.56|9408.56|9408.56|9408.35|9408.35|0
1655797480000|2022-06-21 07:44:40|9409|9409|9411.46|9411.46|9411.46|9411.46|9409|9409|0
1655797510000|2022-06-21 07:45:10|9411.6|9411.6|9411.6|9411.6|9411.6|9411.6|9411.6|9411.6|0
1655797520000|2022-06-21 07:45:20|9411.14|9411.14|9416.13|9416.13|9416.13|9416.13|9411.14|9411.14|0
1655797530000|2022-06-21 07:45:30|9416.56|9416.56|9416.56|9416.56|9416.56|9416.56|9416.56|9416.56|0
1655797540000|2022-06-21 07:45:40|9417.67|9417.67|9422.78|9422.78|9423.67|9423.67|9417.67|9417.67|0
1655797550000|2022-06-21 07:45:50|9424.35|9424.35|9424.79|9424.79|9424.79|9424.79|9424.35|9424.35|0
1655797560000|2022-06-21 07:46:00|9423.22|9423.22|9419.56|9419.56|9423.22|9423.22|9419.56|9419.56|0
1655797570000|2022-06-21 07:46:10|9419.06|9419.06|9418.43|9418.43|9419.06|9419.06|9418.43|9418.43|0
1655797580000|2022-06-21 07:46:20|9418.22|9418.22|9418.29|9418.29|9418.29|9418.29|9418.22|9418.22|0
1655797590000|2022-06-21 07:46:30|9418.06|9418.06|9416.77|9416.77|9418.06|9418.06|9416.55|9416.55|0
1655797600000|2022-06-21 07:46:40|9415.98|9415.98|9415.81|9415.81|9415.98|9415.98|9415.81|9415.81|0
1655797620000|2022-06-21 07:47:00|9415.63|9415.63|9415.88|9415.88|9415.88|9415.88|9415.63|9415.63|0
1655797640000|2022-06-21 07:47:20|9415.73|9415.73|9415.96|9415.96|9415.96|9415.96|9415.73|9415.73|0
1655797650000|2022-06-21 07:47:30|9416.13|9416.13|9416.57|9416.57|9416.57|9416.57|9416.13|9416.13|0
1655797660000|2022-06-21 07:47:40|9416.42|9416.42|9416.42|9416.42|9416.42|9416.42|9416.42|9416.42|0
1655797670000|2022-06-21 07:47:50|9416.29|9416.29|9415.01|9415.01|9416.29|9416.29|9415.01|9415.01|0
1655797690000|2022-06-21 07:48:10|9414.87|9414.87|9414.51|9414.51|9414.94|9414.94|9414.51|9414.51|0
1655797700000|2022-06-21 07:48:20|9414.15|9414.15|9412.81|9412.81|9414.15|9414.15|9412.81|9412.81|0
1655797710000|2022-06-21 07:48:30|9412.44|9412.44|9411.84|9411.84|9412.44|9412.44|9411.84|9411.84|0
1655797720000|2022-06-21 07:48:40|9412.69|9412.69|9412.69|9412.69|9412.69|9412.69|9412.69|9412.69|0
1655797740000|2022-06-21 07:49:00|9413.11|9413.11|9412.98|9412.98|9413.11|9413.11|9410.77|9410.77|0
1655797750000|2022-06-21 07:49:10|9413.4|9413.4|9414.32|9414.32|9414.32|9414.32|9413.4|9413.4|0
1655797760000|2022-06-21 07:49:20|9413.88|9413.88|9413.61|9413.61|9414.05|9414.05|9413.61|9413.61|0
1655797770000|2022-06-21 07:49:30|9413.37|9413.37|9413.37|9413.37|9413.37|9413.37|9413.37|9413.37|0
1655797790000|2022-06-21 07:49:50|9413.18|9413.18|9412.96|9412.96|9413.18|9413.18|9412.96|9412.96|0
1655797820000|2022-06-21 07:50:20|9413.21|9413.21|9413.67|9413.67|9413.67|9413.67|9413.21|9413.21|0
1655797840000|2022-06-21 07:50:40|9414.09|9414.09|9413.99|9413.99|9414.09|9414.09|9413.99|9413.99|0
1655797850000|2022-06-21 07:50:50|9415.27|9415.27|9416.12|9416.12|9416.12|9416.12|9415.27|9415.27|0
1655797870000|2022-06-21 07:51:10|9415.69|9415.69|9415.48|9415.48|9415.69|9415.69|9415.48|9415.48|0
1655797880000|2022-06-21 07:51:20|9415.69|9415.69|9411.78|9411.78|9415.69|9415.69|9411.78|9411.78|0
1655797900000|2022-06-21 07:51:40|9412.16|9412.16|9412.37|9412.37|9412.37|9412.37|9412.16|9412.16|0
1655797910000|2022-06-21 07:51:50|9413|9413|9413|9413|9413|9413|9413|9413|0
1655797920000|2022-06-21 07:52:00|9412.79|9412.79|9416.92|9416.92|9417.08|9417.08|9412.79|9412.79|0
1655797930000|2022-06-21 07:52:10|9417.16|9417.16|9418.44|9418.44|9418.44|9418.44|9417.16|9417.16|0
1655797940000|2022-06-21 07:52:20|9419.23|9419.23|9419.23|9419.23|9419.23|9419.23|9419.23|9419.23|0
1655797950000|2022-06-21 07:52:30|9420.84|9420.84|9423.18|9423.18|9423.18|9423.18|9420.84|9420.84|0
1655797970000|2022-06-21 07:52:50|9423.11|9423.11|9423.11|9423.11|9423.11|9423.11|9423.11|9423.11|0
1655798000000|2022-06-21 07:53:20|9422.89|9422.89|9422.89|9422.89|9422.89|9422.89|9422.89|9422.89|0
1655798030000|2022-06-21 07:53:50|9423.57|9423.57|9424.39|9424.39|9424.78|9424.78|9423.57|9423.57|0
1655798040000|2022-06-21 07:54:00|9424.29|9424.29|9425.57|9425.57|9425.57|9425.57|9424.29|9424.29|0
1655798050000|2022-06-21 07:54:10|9425.78|9425.78|9425.78|9425.78|9425.78|9425.78|9425.78|9425.78|0
1655798060000|2022-06-21 07:54:20|9425|9425|9425.78|9425.78|9425.78|9425.78|9425|9425|0
1655798070000|2022-06-21 07:54:30|9426.02|9426.02|9424.7|9424.7|9426.02|9426.02|9424.46|9424.46|0
1655798090000|2022-06-21 07:54:50|9424.96|9424.96|9425.17|9425.17|9425.17|9425.17|9424.96|9424.96|0
1655798100000|2022-06-21 07:55:00|9425.42|9425.42|9425.42|9425.42|9425.42|9425.42|9425.42|9425.42|0
1655798110000|2022-06-21 07:55:10|9424.57|9424.57|9423.82|9423.82|9425.54|9425.54|9423.82|9423.82|0
1655798120000|2022-06-21 07:55:20|9421.89|9421.89|9421.19|9421.19|9421.89|9421.89|9421.19|9421.19|0
1655798130000|2022-06-21 07:55:30|9420.45|9420.45|9420.45|9420.45|9420.45|9420.45|9420.45|9420.45|0
1655798140000|2022-06-21 07:55:40|9418.75|9418.75|9418.75|9418.75|9418.75|9418.75|9418.75|9418.75|0
1655798150000|2022-06-21 07:55:50|9419.42|9419.42|9419.42|9419.42|9419.42|9419.42|9419.42|9419.42|0
1655798170000|2022-06-21 07:56:10|9417.27|9417.27|9415.57|9415.57|9417.27|9417.27|9415.57|9415.57|0
1655798200000|2022-06-21 07:56:40|9415.13|9415.13|9414.7|9414.7|9415.13|9415.13|9414.7|9414.7|0
1655798210000|2022-06-21 07:56:50|9415.35|9415.35|9415.35|9415.35|9415.35|9415.35|9415.35|9415.35|0
1655798260000|2022-06-21 07:57:40|9414.92|9414.92|9415.37|9415.37|9415.37|9415.37|9414.92|9414.92|0
1655798270000|2022-06-21 07:57:50|9416.16|9416.16|9416.16|9416.16|9416.37|9416.37|9416.16|9416.16|0
1655798280000|2022-06-21 07:58:00|9415.74|9415.74|9416.02|9416.02|9416.02|9416.02|9415.74|9415.74|0
1655798290000|2022-06-21 07:58:10|9415.59|9415.59|9415.59|9415.59|9415.59|9415.59|9415.59|9415.59|0
1655798300000|2022-06-21 07:58:20|9414.74|9414.74|9414.52|9414.52|9414.74|9414.74|9414.52|9414.52|0
1655798310000|2022-06-21 07:58:30|9415.16|9415.16|9414.88|9414.88|9415.16|9415.16|9414.52|9414.52|0
1655798320000|2022-06-21 07:58:40|9415.52|9415.52|9414.88|9414.88|9415.52|9415.52|9414.88|9414.88|0
1655798340000|2022-06-21 07:59:00|9414.68|9414.68|9415.04|9415.04|9415.04|9415.04|9414.68|9414.68|0
1655798350000|2022-06-21 07:59:10|9415.4|9415.4|9415.4|9415.4|9415.4|9415.4|9415.4|9415.4|0
1655798360000|2022-06-21 07:59:20|9414.54|9414.54|9414.11|9414.11|9414.54|9414.54|9414.11|9414.11|0
1655798390000|2022-06-21 07:59:50|9414.8|9414.8|9417.16|9417.16|9417.16|9417.16|9414.8|9414.8|0
1655798400000|2022-06-21 08:00:00|9417.04|9417.04|9416.81|9416.81|9417.04|9417.04|9416.81|9416.81|0
1655798410000|2022-06-21 08:00:10|9415.49|9415.49|9415.49|9415.49|9415.49|9415.49|9415.49|9415.49|0
1655798430000|2022-06-21 08:00:30|9415.92|9415.92|9416.13|9416.13|9416.13|9416.13|9415.92|9415.92|0
1655798440000|2022-06-21 08:00:40|9416.29|9416.29|9416.29|9416.29|9416.29|9416.29|9416.29|9416.29|0
1655798470000|2022-06-21 08:01:10|9416.49|9416.49|9416.49|9416.49|9416.6|9416.6|9416.49|9416.49|0
1655798500000|2022-06-21 08:01:40|9416.78|9416.78|9416.78|9416.78|9416.78|9416.78|9416.78|9416.78|0
1655798510000|2022-06-21 08:01:50|9415.5|9415.5|9414.56|9414.56|9415.5|9415.5|9414.23|9414.23|0
1655798520000|2022-06-21 08:02:00|9414.98|9414.98|9414.54|9414.54|9414.98|9414.98|9414.54|9414.54|0
1655798530000|2022-06-21 08:02:10|9414.86|9414.86|9415.12|9415.12|9415.12|9415.12|9414.86|9414.86|0
1655798540000|2022-06-21 08:02:20|9414.8|9414.8|9412.58|9412.58|9414.8|9414.8|9412.58|9412.58|0
1655798550000|2022-06-21 08:02:30|9413.24|9413.24|9413.8|9413.8|9413.95|9413.95|9412.68|9412.68|0
1655798570000|2022-06-21 08:02:50|9413.11|9413.11|9413.11|9413.11|9413.11|9413.11|9413.11|9413.11|0
1655798580000|2022-06-21 08:03:00|9412.66|9412.66|9413.32|9413.32|9413.47|9413.47|9412.66|9412.66|0
1655798590000|2022-06-21 08:03:10|9412.95|9412.95|9412.95|9412.95|9412.95|9412.95|9412.95|9412.95|0
1655798610000|2022-06-21 08:03:30|9413.83|9413.83|9413.83|9413.83|9413.83|9413.83|9413.83|9413.83|0
1655798620000|2022-06-21 08:03:40|9413.3|9413.3|9413.3|9413.3|9413.3|9413.3|9413.3|9413.3|0
1655798630000|2022-06-21 08:03:50|9413.74|9413.74|9413.98|9413.98|9413.98|9413.98|9413.74|9413.74|0
1655798640000|2022-06-21 08:04:00|9414.43|9414.43|9414.43|9414.43|9414.43|9414.43|9414.43|9414.43|0
1655798670000|2022-06-21 08:04:30|9414.59|9414.59|9414.59|9414.59|9414.59|9414.59|9414.59|9414.59|0
1655798680000|2022-06-21 08:04:40|9415.44|9415.44|9415.44|9415.44|9415.44|9415.44|9415.44|9415.44|0
1655798700000|2022-06-21 08:05:00|9416.12|9416.12|9418.38|9418.38|9418.97|9418.97|9416.12|9416.12|0
1655798710000|2022-06-21 08:05:10|9418.23|9418.23|9419.54|9419.54|9419.79|9419.79|9418.23|9418.23|0
1655798720000|2022-06-21 08:05:20|9419.74|9419.74|9418.91|9418.91|9419.74|9419.74|9418.76|9418.76|0
1655798730000|2022-06-21 08:05:30|9419.12|9419.12|9419.31|9419.31|9419.31|9419.31|9419.03|9419.03|0
1655798740000|2022-06-21 08:05:40|9421.07|9421.07|9421.61|9421.61|9421.61|9421.61|9420.7|9420.7|0
1655798760000|2022-06-21 08:06:00|9422.27|9422.27|9426.43|9426.43|9426.43|9426.43|9422.27|9422.27|0
1655798770000|2022-06-21 08:06:10|9426.87|9426.87|9430.14|9430.14|9430.14|9430.14|9426.87|9426.87|0
1655798780000|2022-06-21 08:06:20|9429.99|9429.99|9430.14|9430.14|9430.14|9430.14|9429.99|9429.99|0
1655798790000|2022-06-21 08:06:30|9429.89|9429.89|9429.89|9429.89|9430.35|9430.35|9429.89|9429.89|0
1655798800000|2022-06-21 08:06:40|9430.11|9430.11|9430.75|9430.75|9430.75|9430.75|9430.11|9430.11|0
1655798810000|2022-06-21 08:06:50|9430.97|9430.97|9430.73|9430.73|9431.4|9431.4|9430.73|9430.73|0
1655798820000|2022-06-21 08:07:00|9431.26|9431.26|9431.34|9431.34|9431.34|9431.34|9431.26|9431.26|0
1655798840000|2022-06-21 08:07:20|9429.58|9429.58|9430.24|9430.24|9430.24|9430.24|9429.58|9429.58|0
1655798850000|2022-06-21 08:07:30|9429.82|9429.82|9429.9|9429.9|9429.9|9429.9|9429.82|9429.82|0
1655798860000|2022-06-21 08:07:40|9430.54|9430.54|9431.11|9431.11|9431.11|9431.11|9430.54|9430.54|0
1655798870000|2022-06-21 08:07:50|9431.57|9431.57|9431.21|9431.21|9431.57|9431.57|9431.21|9431.21|0
1655798880000|2022-06-21 08:08:00|9431.28|9431.28|9431.49|9431.49|9431.49|9431.49|9431.28|9431.28|0
1655798900000|2022-06-21 08:08:20|9431.77|9431.77|9432.03|9432.03|9432.03|9432.03|9431.77|9431.77|0
1655798910000|2022-06-21 08:08:30|9431.61|9431.61|9431.51|9431.51|9431.61|9431.61|9430.48|9430.48|0
1655798920000|2022-06-21 08:08:40|9430.86|9430.86|9430.8|9430.8|9430.86|9430.86|9430.8|9430.8|0
1655798940000|2022-06-21 08:09:00|9430.93|9430.93|9431.26|9431.26|9431.26|9431.26|9430.68|9430.68|0
1655798970000|2022-06-21 08:09:30|9431.62|9431.62|9435.68|9435.68|9435.68|9435.68|9431.4|9431.4|0
1655798980000|2022-06-21 08:09:40|9436.05|9436.05|9435.83|9435.83|9436.05|9436.05|9435.83|9435.83|0
1655798990000|2022-06-21 08:09:50|9435.68|9435.68|9435.74|9435.74|9435.74|9435.74|9435.52|9435.52|0
1655799000000|2022-06-21 08:10:00|9435.3|9435.3|9435.13|9435.13|9435.61|9435.61|9434.87|9434.87|0
1655799020000|2022-06-21 08:10:20|9435.48|9435.48|9437.25|9437.25|9437.83|9437.83|9435.48|9435.48|0
1655799040000|2022-06-21 08:10:40|9438.24|9438.24|9438.24|9438.24|9438.24|9438.24|9438.24|9438.24|0
1655799050000|2022-06-21 08:10:50|9438.58|9438.58|9438.23|9438.23|9438.58|9438.58|9438.23|9438.23|0
1655799070000|2022-06-21 08:11:10|9438.68|9438.68|9438.68|9438.68|9438.68|9438.68|9438.68|9438.68|0
1655799080000|2022-06-21 08:11:20|9438.45|9438.45|9438.87|9438.87|9438.87|9438.87|9438.21|9438.21|0
1655799090000|2022-06-21 08:11:30|9438.34|9438.34|9439.2|9439.2|9439.2|9439.2|9438.34|9438.34|0
1655799100000|2022-06-21 08:11:40|9439.02|9439.02|9438.58|9438.58|9439.02|9439.02|9438.58|9438.58|0
1655799120000|2022-06-21 08:12:00|9438.21|9438.21|9438.64|9438.64|9438.64|9438.64|9438.21|9438.21|0
1655799130000|2022-06-21 08:12:10|9438.2|9438.2|9438.2|9438.2|9438.2|9438.2|9438.2|9438.2|0
1655799140000|2022-06-21 08:12:20|9435.85|9435.85|9435.85|9435.85|9435.85|9435.85|9435.85|9435.85|0
1655799150000|2022-06-21 08:12:30|9435|9435|9432.49|9432.49|9435|9435|9432.49|9432.49|0
1655799160000|2022-06-21 08:12:40|9432.39|9432.39|9432.39|9432.39|9432.39|9432.39|9432.39|9432.39|0
1655799170000|2022-06-21 08:12:50|9432.02|9432.02|9431.16|9431.16|9432.02|9432.02|9431.16|9431.16|0
1655799180000|2022-06-21 08:13:00|9431.61|9431.61|9430.29|9430.29|9431.61|9431.61|9430.29|9430.29|0
1655799190000|2022-06-21 08:13:10|9430.14|9430.14|9429.35|9429.35|9430.14|9430.14|9429.35|9429.35|0
1655799200000|2022-06-21 08:13:20|9429.21|9429.21|9428.45|9428.45|9429.21|9429.21|9428.23|9428.23|0
1655799220000|2022-06-21 08:13:40|9428.22|9428.22|9428.22|9428.22|9428.22|9428.22|9428.22|9428.22|0
1655799240000|2022-06-21 08:14:00|9428.43|9428.43|9426.43|9426.43|9428.43|9428.43|9426.43|9426.43|0
1655799260000|2022-06-21 08:14:20|9426.21|9426.21|9426.21|9426.21|9426.21|9426.21|9426.21|9426.21|0
1655799280000|2022-06-21 08:14:40|9426.09|9426.09|9426.26|9426.26|9426.26|9426.26|9426.09|9426.09|0
1655799300000|2022-06-21 08:15:00|9425.75|9425.75|9424.85|9424.85|9425.75|9425.75|9424.85|9424.85|0
1655799310000|2022-06-21 08:15:10|9424.61|9424.61|9425.31|9425.31|9425.31|9425.31|9424.61|9424.61|0
1655799340000|2022-06-21 08:15:40|9425.52|9425.52|9425.7|9425.7|9425.73|9425.73|9425.52|9425.52|0
1655799350000|2022-06-21 08:15:50|9425.41|9425.41|9425.41|9425.41|9425.41|9425.41|9425.41|9425.41|0
1655799360000|2022-06-21 08:16:00|9424.88|9424.88|9424.54|9424.54|9424.88|9424.88|9424.54|9424.54|0
1655799370000|2022-06-21 08:16:10|9424.45|9424.45|9424.45|9424.45|9424.45|9424.45|9424.45|9424.45|0
1655799380000|2022-06-21 08:16:20|9424.27|9424.27|9424.27|9424.27|9424.27|9424.27|9424.27|9424.27|0
1655799390000|2022-06-21 08:16:30|9424.12|9424.12|9422.21|9422.21|9424.12|9424.12|9422.21|9422.21|0
1655799400000|2022-06-21 08:16:40|9422.07|9422.07|9421.64|9421.64|9422.07|9422.07|9421.43|9421.43|0
1655799410000|2022-06-21 08:16:50|9421.25|9421.25|9419.12|9419.12|9421.25|9421.25|9417.36|9417.36|0
1655799420000|2022-06-21 08:17:00|9419.56|9419.56|9414.71|9414.71|9419.56|9419.56|9414.71|9414.71|0
1655799430000|2022-06-21 08:17:10|9416.28|9416.28|9416.02|9416.02|9416.8|9416.8|9416.02|9416.02|0
1655799440000|2022-06-21 08:17:20|9416.24|9416.24|9416.45|9416.45|9416.45|9416.45|9416.24|9416.24|0
1655799460000|2022-06-21 08:17:40|9416.21|9416.21|9416.21|9416.21|9416.21|9416.21|9416.21|9416.21|0
1655799470000|2022-06-21 08:17:50|9416.36|9416.36|9416.59|9416.59|9416.59|9416.59|9416.36|9416.36|0
1655799510000|2022-06-21 08:18:30|9416.52|9416.52|9417.16|9417.16|9417.16|9417.16|9416.52|9416.52|0
1655799530000|2022-06-21 08:18:50|9417.37|9417.37|9417.63|9417.63|9417.63|9417.63|9417.26|9417.26|0
1655799550000|2022-06-21 08:19:10|9419.2|9419.2|9421.62|9421.62|9422.05|9422.05|9419.2|9419.2|0
1655799560000|2022-06-21 08:19:20|9421.39|9421.39|9426.2|9426.2|9426.2|9426.2|9421.39|9421.39|0
1655799570000|2022-06-21 08:19:30|9425.98|9425.98|9425.98|9425.98|9425.98|9425.98|9425.98|9425.98|0
1655799580000|2022-06-21 08:19:40|9426.05|9426.05|9426.48|9426.48|9426.48|9426.48|9426.05|9426.05|0
1655799590000|2022-06-21 08:19:50|9426.92|9426.92|9428.43|9428.43|9428.43|9428.43|9426.92|9426.92|0
1655799600000|2022-06-21 08:20:00|9427.99|9427.99|9427.99|9427.99|9427.99|9427.99|9427.99|9427.99|0
1655799640000|2022-06-21 08:20:40|9428.57|9428.57|9428.57|9428.57|9428.57|9428.57|9428.57|9428.57|0
1655799660000|2022-06-21 08:21:00|9429.37|9429.37|9430.62|9430.62|9430.62|9430.62|9429.37|9429.37|0
1655799670000|2022-06-21 08:21:10|9431.5|9431.5|9431.5|9431.5|9431.5|9431.5|9431.5|9431.5|0
1655799680000|2022-06-21 08:21:20|9431.63|9431.63|9432.16|9432.16|9432.16|9432.16|9431.63|9431.63|0
1655799690000|2022-06-21 08:21:30|9432.37|9432.37|9434.93|9434.93|9434.93|9434.93|9432.37|9432.37|0
1655799700000|2022-06-21 08:21:40|9436.07|9436.07|9437.21|9437.21|9437.21|9437.21|9436.07|9436.07|0
1655799720000|2022-06-21 08:22:00|9437.36|9437.36|9437.36|9437.36|9437.36|9437.36|9437.36|9437.36|0
1655799730000|2022-06-21 08:22:10|9438.24|9438.24|9438.24|9438.24|9438.24|9438.24|9438.24|9438.24|0
1655799750000|2022-06-21 08:22:30|9437.55|9437.55|9437.55|9437.55|9437.55|9437.55|9437.55|9437.55|0
1655799760000|2022-06-21 08:22:40|9437.34|9437.34|9437.55|9437.55|9437.55|9437.55|9437.34|9437.34|0
1655799770000|2022-06-21 08:22:50|9437.38|9437.38|9436.01|9436.01|9437.38|9437.38|9436.01|9436.01|0
1655799790000|2022-06-21 08:23:10|9436.45|9436.45|9436.44|9436.44|9436.45|9436.45|9436.24|9436.24|0
1655799810000|2022-06-21 08:23:30|9436.89|9436.89|9437.11|9437.11|9437.11|9437.11|9436.89|9436.89|0
1655799820000|2022-06-21 08:23:40|9437.42|9437.42|9437.89|9437.89|9437.89|9437.89|9437.11|9437.11|0
1655799830000|2022-06-21 08:23:50|9438.11|9438.11|9439.37|9439.37|9439.37|9439.37|9438.11|9438.11|0
1655799840000|2022-06-21 08:24:00|9439.47|9439.47|9439.47|9439.47|9439.47|9439.47|9439.47|9439.47|0
1655799870000|2022-06-21 08:24:30|9439.04|9439.04|9439.04|9439.04|9439.04|9439.04|9439.04|9439.04|0
1655799880000|2022-06-21 08:24:40|9439.36|9439.36|9439.36|9439.36|9439.36|9439.36|9439.36|9439.36|0
1655799890000|2022-06-21 08:24:50|9439.71|9439.71|9439.91|9439.91|9439.91|9439.91|9439.71|9439.71|0
1655799900000|2022-06-21 08:25:00|9440.12|9440.12|9440.26|9440.26|9440.26|9440.26|9440.12|9440.12|0
1655799920000|2022-06-21 08:25:20|9439.48|9439.48|9439.48|9439.48|9439.48|9439.48|9439.48|9439.48|0
1655799930000|2022-06-21 08:25:30|9439.23|9439.23|9439.01|9439.01|9439.23|9439.23|9439.01|9439.01|0
1655799940000|2022-06-21 08:25:40|9438.6|9438.6|9438.6|9438.6|9438.6|9438.6|9438.6|9438.6|0
1655799960000|2022-06-21 08:26:00|9438.53|9438.53|9438.09|9438.09|9438.53|9438.53|9438.09|9438.09|0
1655799970000|2022-06-21 08:26:10|9438|9438|9435.12|9435.12|9438|9438|9435.12|9435.12|0
1655799980000|2022-06-21 08:26:20|9434.97|9434.97|9434.44|9434.44|9434.97|9434.97|9434.44|9434.44|0
1655799990000|2022-06-21 08:26:30|9434.87|9434.87|9434.87|9434.87|9434.87|9434.87|9434.87|9434.87|0
1655800000000|2022-06-21 08:26:40|9434.79|9434.79|9434.66|9434.66|9434.79|9434.79|9434.66|9434.66|0
1655800020000|2022-06-21 08:27:00|9433.97|9433.97|9428.55|9428.55|9433.97|9433.97|9428.55|9428.55|0
1655800030000|2022-06-21 08:27:10|9428.64|9428.64|9428.64|9428.64|9428.64|9428.64|9428.64|9428.64|0
1655800050000|2022-06-21 08:27:30|9427.86|9427.86|9426.98|9426.98|9427.86|9427.86|9426.98|9426.98|0
1655800060000|2022-06-21 08:27:40|9426.86|9426.86|9426.86|9426.86|9426.86|9426.86|9426.86|9426.86|0
1655800070000|2022-06-21 08:27:50|9426.4|9426.4|9426.4|9426.4|9426.4|9426.4|9426.4|9426.4|0
1655800090000|2022-06-21 08:28:10|9425.96|9425.96|9426.02|9426.02|9426.02|9426.02|9425.73|9425.73|0
1655800110000|2022-06-21 08:28:30|9425.65|9425.65|9425.65|9425.65|9425.65|9425.65|9425.65|9425.65|0
1655800120000|2022-06-21 08:28:40|9425.31|9425.31|9424.13|9424.13|9425.31|9425.31|9424.13|9424.13|0
1655800140000|2022-06-21 08:29:00|9424.01|9424.01|9424.79|9424.79|9424.79|9424.79|9424.01|9424.01|0
1655800150000|2022-06-21 08:29:10|9425.22|9425.22|9425.22|9425.22|9425.22|9425.22|9425.22|9425.22|0
1655800160000|2022-06-21 08:29:20|9426.09|9426.09|9426.32|9426.32|9426.32|9426.32|9426.09|9426.09|0
1655800170000|2022-06-21 08:29:30|9426.16|9426.16|9426.16|9426.16|9426.16|9426.16|9426.16|9426.16|0
1655800190000|2022-06-21 08:29:50|9426.38|9426.38|9426.38|9426.38|9426.38|9426.38|9426.38|9426.38|0
1655800210000|2022-06-21 08:30:10|9426.59|9426.59|9426.96|9426.96|9426.96|9426.96|9426.59|9426.59|0
1655800220000|2022-06-21 08:30:20|9426.43|9426.43|9426.43|9426.43|9426.43|9426.43|9426.43|9426.43|0
1655800290000|2022-06-21 08:31:30|9426.21|9426.21|9426.21|9426.21|9426.21|9426.21|9426.21|9426.21|0
1655800310000|2022-06-21 08:31:50|9426.43|9426.43|9426.43|9426.43|9426.43|9426.43|9426.43|9426.43|0
1655800320000|2022-06-21 08:32:00|9426.64|9426.64|9426.64|9426.64|9426.64|9426.64|9426.64|9426.64|0
1655800330000|2022-06-21 08:32:10|9427.07|9427.07|9426.82|9426.82|9427.07|9427.07|9426.82|9426.82|0
1655800340000|2022-06-21 08:32:20|9425.45|9425.45|9425.45|9425.45|9425.45|9425.45|9425.45|9425.45|0
1655800350000|2022-06-21 08:32:30|9425.64|9425.64|9425.64|9425.64|9425.64|9425.64|9425.64|9425.64|0
1655800370000|2022-06-21 08:32:50|9425.31|9425.31|9425.31|9425.31|9425.31|9425.31|9425.31|9425.31|0
1655800390000|2022-06-21 08:33:10|9425.07|9425.07|9425.07|9425.07|9425.07|9425.07|9425.07|9425.07|0
1655800400000|2022-06-21 08:33:20|9424.62|9424.62|9424.62|9424.62|9424.62|9424.62|9424.62|9424.62|0
1655800410000|2022-06-21 08:33:30|9423.77|9423.77|9423.77|9423.77|9423.77|9423.77|9423.77|9423.77|0
1655800430000|2022-06-21 08:33:50|9423.59|9423.59|9424.96|9424.96|9424.96|9424.96|9423.59|9423.59|0
1655800450000|2022-06-21 08:34:10|9425.16|9425.16|9424.69|9424.69|9425.36|9425.36|9424.69|9424.69|0
1655800460000|2022-06-21 08:34:20|9424.46|9424.46|9422.99|9422.99|9424.46|9424.46|9422.99|9422.99|0
1655800470000|2022-06-21 08:34:30|9422.37|9422.37|9422.14|9422.14|9422.37|9422.37|9422.14|9422.14|0
1655800480000|2022-06-21 08:34:40|9421.14|9421.14|9417.94|9417.94|9421.14|9421.14|9417.94|9417.94|0
1655800490000|2022-06-21 08:34:50|9418.1|9418.1|9418.26|9418.26|9418.42|9418.42|9418.1|9418.1|0
1655800500000|2022-06-21 08:35:00|9417.88|9417.88|9416.65|9416.65|9417.88|9417.88|9416.65|9416.65|0
1655800520000|2022-06-21 08:35:20|9415.77|9415.77|9416.32|9416.32|9416.45|9416.45|9415.77|9415.77|0
1655800540000|2022-06-21 08:35:40|9415.87|9415.87|9418.13|9418.13|9418.13|9418.13|9415.14|9415.14|0
1655800550000|2022-06-21 08:35:50|9418.22|9418.22|9418.17|9418.17|9418.22|9418.22|9417.54|9417.54|0
1655800560000|2022-06-21 08:36:00|9417.94|9417.94|9418.4|9418.4|9418.4|9418.4|9417.94|9417.94|0
1655800640000|2022-06-21 08:37:20|9417.52|9417.52|9417.75|9417.75|9417.75|9417.75|9417.52|9417.52|0
1655800650000|2022-06-21 08:37:30|9417.32|9417.32|9414.48|9414.48|9417.32|9417.32|9414.48|9414.48|0
1655800660000|2022-06-21 08:37:40|9413.63|9413.63|9412.4|9412.4|9413.63|9413.63|9412.4|9412.4|0
1655800670000|2022-06-21 08:37:50|9411.54|9411.54|9410.98|9410.98|9411.54|9411.54|9410.98|9410.98|0
1655800680000|2022-06-21 08:38:00|9410.84|9410.84|9409.23|9409.23|9410.84|9410.84|9409.23|9409.23|0
1655800690000|2022-06-21 08:38:10|9408.38|9408.38|9408.38|9408.38|9408.38|9408.38|9408.38|9408.38|0
1655800700000|2022-06-21 08:38:20|9407.93|9407.93|9407.68|9407.68|9407.93|9407.93|9407.68|9407.68|0
1655800740000|2022-06-21 08:39:00|9408.05|9408.05|9408.05|9408.05|9408.05|9408.05|9408.05|9408.05|0
1655800760000|2022-06-21 08:39:20|9407.62|9407.62|9407.4|9407.4|9407.62|9407.62|9407.4|9407.4|0
1655800770000|2022-06-21 08:39:30|9407.62|9407.62|9407.62|9407.62|9407.62|9407.62|9407.62|9407.62|0
1655800790000|2022-06-21 08:39:50|9408.6|9408.6|9408.6|9408.6|9408.6|9408.6|9408.6|9408.6|0
1655800800000|2022-06-21 08:40:00|9408.23|9408.23|9407.22|9407.22|9408.23|9408.23|9407.22|9407.22|0
1655800810000|2022-06-21 08:40:10|9405.9|9405.9|9405.9|9405.9|9405.9|9405.9|9405.9|9405.9|0
1655800830000|2022-06-21 08:40:30|9406.02|9406.02|9406.02|9406.02|9406.02|9406.02|9406.02|9406.02|0
1655800840000|2022-06-21 08:40:40|9405.82|9405.82|9405.72|9405.72|9405.82|9405.82|9405.72|9405.72|0
1655800860000|2022-06-21 08:41:00|9404.98|9404.98|9398.81|9398.81|9404.98|9404.98|9398.81|9398.81|0
1655800870000|2022-06-21 08:41:10|9399.59|9399.59|9399.59|9399.59|9399.59|9399.59|9399.59|9399.59|0
1655800880000|2022-06-21 08:41:20|9400.37|9400.37|9400.37|9400.37|9400.37|9400.37|9400.37|9400.37|0
1655800890000|2022-06-21 08:41:30|9400.8|9400.8|9400.8|9400.8|9400.8|9400.8|9400.8|9400.8|0
1655800900000|2022-06-21 08:41:40|9400.92|9400.92|9400.92|9400.92|9400.92|9400.92|9400.92|9400.92|0
1655800910000|2022-06-21 08:41:50|9400.76|9400.76|9400.76|9400.76|9400.76|9400.76|9400.76|9400.76|0
1655800920000|2022-06-21 08:42:00|9400.67|9400.67|9400.67|9400.67|9400.67|9400.67|9400.67|9400.67|0
1655800930000|2022-06-21 08:42:10|9400.24|9400.24|9400.76|9400.76|9400.97|9400.97|9400.24|9400.24|0
1655800940000|2022-06-21 08:42:20|9401.67|9401.67|9402.68|9402.68|9402.68|9402.68|9401.67|9401.67|0
1655800950000|2022-06-21 08:42:30|9403.46|9403.46|9403.46|9403.46|9403.46|9403.46|9403.46|9403.46|0
1655800960000|2022-06-21 08:42:40|9403.95|9403.95|9403.6|9403.6|9403.95|9403.95|9403.6|9403.6|0
1655800970000|2022-06-21 08:42:50|9402.96|9402.96|9402.43|9402.43|9402.96|9402.96|9402.43|9402.43|0
1655800980000|2022-06-21 08:43:00|9402.64|9402.64|9402.64|9402.64|9402.64|9402.64|9402.64|9402.64|0
1655800990000|2022-06-21 08:43:10|9403.34|9403.34|9403.34|9403.34|9403.34|9403.34|9403.34|9403.34|0
1655801000000|2022-06-21 08:43:20|9403.56|9403.56|9404.44|9404.44|9404.44|9404.44|9403.56|9403.56|0
1655801010000|2022-06-21 08:43:30|9404.62|9404.62|9404.02|9404.02|9404.62|9404.62|9403.93|9403.93|0
1655801020000|2022-06-21 08:43:40|9404.47|9404.47|9404.47|9404.47|9404.47|9404.47|9404.47|9404.47|0
1655801030000|2022-06-21 08:43:50|9404.7|9404.7|9406.26|9406.26|9406.26|9406.26|9404.7|9404.7|0
1655801050000|2022-06-21 08:44:10|9406.45|9406.45|9406.45|9406.45|9406.45|9406.45|9406.45|9406.45|0
1655801060000|2022-06-21 08:44:20|9406.89|9406.89|9407.59|9407.59|9407.59|9407.59|9406.89|9406.89|0
1655801070000|2022-06-21 08:44:30|9408.03|9408.03|9409.6|9409.6|9409.6|9409.6|9408.03|9408.03|0
1655801080000|2022-06-21 08:44:40|9409.95|9409.95|9409.72|9409.72|9409.95|9409.95|9409.72|9409.72|0
1655801090000|2022-06-21 08:44:50|9410.08|9410.08|9409.54|9409.54|9410.08|9410.08|9409.16|9409.16|0
1655801100000|2022-06-21 08:45:00|9409.77|9409.77|9409.77|9409.77|9409.77|9409.77|9409.77|9409.77|0
1655801120000|2022-06-21 08:45:20|9409.96|9409.96|9410.38|9410.38|9410.38|9410.38|9409.96|9409.96|0
1655801130000|2022-06-21 08:45:30|9410.62|9410.62|9411.63|9411.63|9411.63|9411.63|9410.62|9410.62|0
1655801140000|2022-06-21 08:45:40|9412.05|9412.05|9412.92|9412.92|9412.92|9412.92|9412.05|9412.05|0
1655801160000|2022-06-21 08:46:00|9413.36|9413.36|9413.36|9413.36|9413.36|9413.36|9413.36|9413.36|0
1655801180000|2022-06-21 08:46:20|9414.23|9414.23|9414.96|9414.96|9415.08|9415.08|9414.23|9414.23|0
1655801190000|2022-06-21 08:46:30|9415.21|9415.21|9415.21|9415.21|9415.21|9415.21|9415.21|9415.21|0
1655801200000|2022-06-21 08:46:40|9413.64|9413.64|9413.64|9413.64|9413.64|9413.64|9413.64|9413.64|0
1655801230000|2022-06-21 08:47:10|9413.96|9413.96|9413.63|9413.63|9413.96|9413.96|9413.63|9413.63|0
1655801250000|2022-06-21 08:47:30|9413.85|9413.85|9413.85|9413.85|9413.85|9413.85|9413.85|9413.85|0
1655801260000|2022-06-21 08:47:40|9414.06|9414.06|9414.06|9414.06|9414.06|9414.06|9414.06|9414.06|0
1655801290000|2022-06-21 08:48:10|9412.94|9412.94|9413.37|9413.37|9413.37|9413.37|9412.94|9412.94|0
1655801310000|2022-06-21 08:48:30|9413.6|9413.6|9413.6|9413.6|9413.6|9413.6|9413.6|9413.6|0
1655801320000|2022-06-21 08:48:40|9412.81|9412.81|9412|9412|9412.81|9412.81|9412|9412|0
1655801330000|2022-06-21 08:48:50|9412.22|9412.22|9411.31|9411.31|9412.22|9412.22|9411.31|9411.31|0
1655801340000|2022-06-21 08:49:00|9411.64|9411.64|9411.64|9411.64|9411.64|9411.64|9411.64|9411.64|0
1655801350000|2022-06-21 08:49:10|9411.04|9411.04|9411.04|9411.04|9411.04|9411.04|9411.04|9411.04|0
1655801380000|2022-06-21 08:49:40|9411.26|9411.26|9411.26|9411.26|9411.26|9411.26|9411.26|9411.26|0
1655801390000|2022-06-21 08:49:50|9411.01|9411.01|9411.01|9411.01|9411.01|9411.01|9411.01|9411.01|0
1655801400000|2022-06-21 08:50:00|9410.37|9410.37|9409.52|9409.52|9410.37|9410.37|9409.52|9409.52|0
1655801410000|2022-06-21 08:50:10|9408.97|9408.97|9408.97|9408.97|9408.97|9408.97|9408.97|9408.97|0
1655801420000|2022-06-21 08:50:20|9409.65|9409.65|9410.29|9410.29|9411.14|9411.14|9409.65|9409.65|0
1655801430000|2022-06-21 08:50:30|9410.05|9410.05|9410.05|9410.05|9410.05|9410.05|9410.05|9410.05|0
1655801440000|2022-06-21 08:50:40|9409.17|9409.17|9409.17|9409.17|9409.17|9409.17|9409.17|9409.17|0
1655801460000|2022-06-21 08:51:00|9409.32|9409.32|9408.68|9408.68|9409.32|9409.32|9408.68|9408.68|0
1655801470000|2022-06-21 08:51:10|9408.45|9408.45|9407.42|9407.42|9408.45|9408.45|9407.42|9407.42|0
1655801500000|2022-06-21 08:51:40|9407.27|9407.27|9406.59|9406.59|9407.27|9407.27|9406.59|9406.59|0
1655801510000|2022-06-21 08:51:50|9406.4|9406.4|9406.6|9406.6|9406.91|9406.91|9406.4|9406.4|0
1655801530000|2022-06-21 08:52:10|9405.82|9405.82|9406.22|9406.22|9406.22|9406.22|9405.82|9405.82|0
1655801560000|2022-06-21 08:52:40|9406.01|9406.01|9406.01|9406.01|9406.01|9406.01|9406.01|9406.01|0
1655801580000|2022-06-21 08:53:00|9405.91|9405.91|9405.82|9405.82|9405.91|9405.91|9405.82|9405.82|0
1655801590000|2022-06-21 08:53:10|9406.19|9406.19|9406.19|9406.19|9406.19|9406.19|9406.19|9406.19|0
1655801600000|2022-06-21 08:53:20|9405.8|9405.8|9405.8|9405.8|9405.8|9405.8|9405.8|9405.8|0
1655801610000|2022-06-21 08:53:30|9405.58|9405.58|9405.58|9405.58|9405.58|9405.58|9405.58|9405.58|0
1655801620000|2022-06-21 08:53:40|9405.37|9405.37|9404.91|9404.91|9405.37|9405.37|9404.91|9404.91|0
1655801630000|2022-06-21 08:53:50|9405.08|9405.08|9405.08|9405.08|9405.08|9405.08|9405.08|9405.08|0
1655801660000|2022-06-21 08:54:20|9407.43|9407.43|9407.43|9407.43|9407.43|9407.43|9407.43|9407.43|0
1655801690000|2022-06-21 08:54:50|9406.99|9406.99|9406.99|9406.99|9406.99|9406.99|9406.99|9406.99|0
1655801700000|2022-06-21 08:55:00|9407.14|9407.14|9407.14|9407.14|9407.14|9407.14|9407.14|9407.14|0
1655801710000|2022-06-21 08:55:10|9406.96|9406.96|9406.96|9406.96|9406.96|9406.96|9406.96|9406.96|0
1655801750000|2022-06-21 08:55:50|9406.79|9406.79|9407.57|9407.57|9407.57|9407.57|9406.79|9406.79|0
1655801760000|2022-06-21 08:56:00|9407.8|9407.8|9407.69|9407.69|9407.8|9407.8|9407.57|9407.57|0
1655801790000|2022-06-21 08:56:30|9408.05|9408.05|9408.05|9408.05|9408.05|9408.05|9408.05|9408.05|0
1655801810000|2022-06-21 08:56:50|9408.5|9408.5|9408.5|9408.5|9408.5|9408.5|9408.5|9408.5|0
1655801820000|2022-06-21 08:57:00|9408.27|9408.27|9408.27|9408.27|9408.27|9408.27|9408.27|9408.27|0
1655801830000|2022-06-21 08:57:10|9407.85|9407.85|9407.35|9407.35|9407.85|9407.85|9407.35|9407.35|0
1655801840000|2022-06-21 08:57:20|9407.14|9407.14|9407.35|9407.35|9407.35|9407.35|9407.14|9407.14|0
1655801870000|2022-06-21 08:57:50|9407.56|9407.56|9407.99|9407.99|9407.99|9407.99|9407.56|9407.56|0
1655801880000|2022-06-21 08:58:00|9408.36|9408.36|9408.36|9408.36|9408.36|9408.36|9408.36|9408.36|0
1655801890000|2022-06-21 08:58:10|9408.54|9408.54|9408.54|9408.54|9408.54|9408.54|9408.54|9408.54|0
1655801940000|2022-06-21 08:59:00|9408.41|9408.41|9408.23|9408.23|9409.52|9409.52|9408.23|9408.23|0
1655801950000|2022-06-21 08:59:10|9406.67|9406.67|9405.56|9405.56|9406.67|9406.67|9405.56|9405.56|0
1655801960000|2022-06-21 08:59:20|9405.19|9405.19|9405.19|9405.19|9405.19|9405.19|9405.19|9405.19|0
1655801980000|2022-06-21 08:59:40|9405.56|9405.56|9405.56|9405.56|9405.56|9405.56|9405.56|9405.56|0
1655801990000|2022-06-21 08:59:50|9405.81|9405.81|9405.98|9405.98|9405.98|9405.98|9405.49|9405.49|0
1655802000000|2022-06-21 09:00:00|9405.45|9405.45|9405.45|9405.45|9405.45|9405.45|9405.45|9405.45|0
1655802010000|2022-06-21 09:00:10|9404.67|9404.67|9404.67|9404.67|9404.67|9404.67|9404.67|9404.67|0
1655802020000|2022-06-21 09:00:20|9404.9|9404.9|9405.33|9405.33|9405.33|9405.33|9404.9|9404.9|0
1655802040000|2022-06-21 09:00:40|9405.12|9405.12|9405.12|9405.12|9405.12|9405.12|9405.12|9405.12|0
1655802060000|2022-06-21 09:01:00|9404.89|9404.89|9404.67|9404.67|9404.89|9404.89|9404.67|9404.67|0
1655802070000|2022-06-21 09:01:10|9405.35|9405.35|9406.14|9406.14|9406.14|9406.14|9405.35|9405.35|0
1655802090000|2022-06-21 09:01:30|9406.67|9406.67|9406.67|9406.67|9406.67|9406.67|9406.67|9406.67|0
1655802110000|2022-06-21 09:01:50|9406.81|9406.81|9407.45|9407.45|9407.45|9407.45|9406.81|9406.81|0
1655802130000|2022-06-21 09:02:10|9407.35|9407.35|9407.35|9407.35|9407.35|9407.35|9407.35|9407.35|0
1655802170000|2022-06-21 09:02:50|9407.18|9407.18|9407.18|9407.18|9407.18|9407.18|9407.18|9407.18|0
1655802280000|2022-06-21 09:04:40|9406.95|9406.95|9407.18|9407.18|9407.18|9407.18|9406.95|9406.95|0
1655802290000|2022-06-21 09:04:50|9406.72|9406.72|9406.64|9406.64|9407.37|9407.37|9406.64|9406.64|0
1655802300000|2022-06-21 09:05:00|9406.78|9406.78|9407.9|9407.9|9407.9|9407.9|9406.78|9406.78|0
1655802310000|2022-06-21 09:05:10|9407.68|9407.68|9407.9|9407.9|9407.9|9407.9|9407.68|9407.68|0
1655802330000|2022-06-21 09:05:30|9408.33|9408.33|9408.99|9408.99|9409.2|9409.2|9408.33|9408.33|0
1655802340000|2022-06-21 09:05:40|9409.84|9409.84|9409.84|9409.84|9409.84|9409.84|9409.84|9409.84|0
1655802350000|2022-06-21 09:05:50|9409.68|9409.68|9409.35|9409.35|9409.68|9409.68|9409.14|9409.14|0
1655802370000|2022-06-21 09:06:10|9410|9410|9410.56|9410.56|9410.56|9410.56|9409.78|9409.78|0
1655802380000|2022-06-21 09:06:20|9410.78|9410.78|9410.78|9410.78|9410.78|9410.78|9410.78|9410.78|0
1655802390000|2022-06-21 09:06:30|9411.56|9411.56|9411.91|9411.91|9411.91|9411.91|9411.56|9411.56|0
1655802400000|2022-06-21 09:06:40|9412.28|9412.28|9411.74|9411.74|9412.28|9412.28|9411.74|9411.74|0
1655802410000|2022-06-21 09:06:50|9411.56|9411.56|9412.25|9412.25|9412.25|9412.25|9411.56|9411.56|0
1655802420000|2022-06-21 09:07:00|9412.4|9412.4|9412.4|9412.4|9412.4|9412.4|9412.4|9412.4|0
1655802430000|2022-06-21 09:07:10|9413.28|9413.28|9413.28|9413.28|9413.28|9413.28|9413.28|9413.28|0
1655802440000|2022-06-21 09:07:20|9413.65|9413.65|9415.64|9415.64|9415.64|9415.64|9413.65|9413.65|0
1655802450000|2022-06-21 09:07:30|9416.01|9416.01|9416.16|9416.16|9416.16|9416.16|9416.01|9416.01|0
1655802460000|2022-06-21 09:07:40|9416.26|9416.26|9415.89|9415.89|9416.26|9416.26|9415.89|9415.89|0
1655802470000|2022-06-21 09:07:50|9416.81|9416.81|9416.81|9416.81|9416.81|9416.81|9416.81|9416.81|0
1655802480000|2022-06-21 09:08:00|9417.24|9417.24|9417.24|9417.24|9417.24|9417.24|9417.24|9417.24|0
1655802500000|2022-06-21 09:08:20|9417.53|9417.53|9418.69|9418.69|9418.69|9418.69|9417.53|9417.53|0
1655802510000|2022-06-21 09:08:30|9420.26|9420.26|9420.26|9420.26|9420.26|9420.26|9420.26|9420.26|0
1655802520000|2022-06-21 09:08:40|9420.44|9420.44|9420.44|9420.44|9420.44|9420.44|9420.44|9420.44|0
1655802530000|2022-06-21 09:08:50|9420.92|9420.92|9420.92|9420.92|9420.92|9420.92|9420.92|9420.92|0
1655802540000|2022-06-21 09:09:00|9421.12|9421.12|9422.07|9422.07|9422.07|9422.07|9421.12|9421.12|0
1655802550000|2022-06-21 09:09:10|9422.42|9422.42|9425.91|9425.91|9425.91|9425.91|9422.42|9422.42|0
1655802560000|2022-06-21 09:09:20|9425.54|9425.54|9425.54|9425.54|9425.64|9425.64|9425.54|9425.54|0
1655802570000|2022-06-21 09:09:30|9425.79|9425.79|9425.79|9425.79|9425.79|9425.79|9425.79|9425.79|0
1655802580000|2022-06-21 09:09:40|9426.03|9426.03|9426.03|9426.03|9426.49|9426.49|9426.03|9426.03|0
1655802590000|2022-06-21 09:09:50|9425.59|9425.59|9425.59|9425.59|9425.59|9425.59|9425.59|9425.59|0
1655802600000|2022-06-21 09:10:00|9425.27|9425.27|9425.27|9425.27|9425.27|9425.27|9425.27|9425.27|0
1655802610000|2022-06-21 09:10:10|9425.63|9425.63|9424.96|9424.96|9425.63|9425.63|9424.96|9424.96|0
1655802620000|2022-06-21 09:10:20|9424.27|9424.27|9424.72|9424.72|9424.72|9424.72|9424.27|9424.27|0
1655802630000|2022-06-21 09:10:30|9424.88|9424.88|9424.88|9424.88|9424.88|9424.88|9424.88|9424.88|0
1655802640000|2022-06-21 09:10:40|9424.51|9424.51|9424.51|9424.51|9424.51|9424.51|9424.51|9424.51|0
1655802650000|2022-06-21 09:10:50|9422.83|9422.83|9422.29|9422.29|9422.83|9422.83|9422.29|9422.29|0
1655802660000|2022-06-21 09:11:00|9422.51|9422.51|9422.02|9422.02|9422.51|9422.51|9422.02|9422.02|0
1655802670000|2022-06-21 09:11:10|9422.23|9422.23|9421.31|9421.31|9422.23|9422.23|9421.31|9421.31|0
1655802680000|2022-06-21 09:11:20|9421.07|9421.07|9420.64|9420.64|9421.07|9421.07|9420.64|9420.64|0
1655802690000|2022-06-21 09:11:30|9420.2|9420.2|9420.01|9420.01|9420.2|9420.2|9420.01|9420.01|0
1655802700000|2022-06-21 09:11:40|9419.55|9419.55|9418.32|9418.32|9419.55|9419.55|9418.32|9418.32|0
1655802710000|2022-06-21 09:11:50|9417.88|9417.88|9417.88|9417.88|9417.88|9417.88|9417.88|9417.88|0
1655802720000|2022-06-21 09:12:00|9417.81|9417.81|9417.59|9417.59|9417.81|9417.81|9417.59|9417.59|0
1655802730000|2022-06-21 09:12:10|9418.04|9418.04|9418.04|9418.04|9418.04|9418.04|9418.04|9418.04|0
1655802740000|2022-06-21 09:12:20|9417.88|9417.88|9413.76|9413.76|9417.88|9417.88|9413.76|9413.76|0
1655802750000|2022-06-21 09:12:30|9413.91|9413.91|9413.91|9413.91|9413.91|9413.91|9413.91|9413.91|0
1655802760000|2022-06-21 09:12:40|9414.12|9414.12|9414.34|9414.34|9414.34|9414.34|9414.12|9414.12|0
1655802770000|2022-06-21 09:12:50|9413.6|9413.6|9413.6|9413.6|9413.6|9413.6|9413.6|9413.6|0
1655802780000|2022-06-21 09:13:00|9413.51|9413.51|9413.32|9413.32|9413.51|9413.51|9413.32|9413.32|0
1655802840000|2022-06-21 09:14:00|9413.75|9413.75|9413.22|9413.22|9414.18|9414.18|9413.22|9413.22|0
1655802860000|2022-06-21 09:14:20|9413.53|9413.53|9413.53|9413.53|9413.53|9413.53|9413.53|9413.53|0
1655802870000|2022-06-21 09:14:30|9413.28|9413.28|9412.5|9412.5|9413.28|9413.28|9412.5|9412.5|0
1655802880000|2022-06-21 09:14:40|9412.29|9412.29|9412.93|9412.93|9412.93|9412.93|9412.29|9412.29|0
1655802890000|2022-06-21 09:14:50|9412.29|9412.29|9412.07|9412.07|9412.72|9412.72|9412.07|9412.07|0
1655802900000|2022-06-21 09:15:00|9413.64|9413.64|9413.49|9413.49|9413.64|9413.64|9413.49|9413.49|0
1655802920000|2022-06-21 09:15:20|9414.59|9414.59|9414.59|9414.59|9414.59|9414.59|9414.59|9414.59|0
1655802930000|2022-06-21 09:15:30|9414.37|9414.37|9414.37|9414.37|9414.37|9414.37|9414.37|9414.37|0
1655802950000|2022-06-21 09:15:50|9413.93|9413.93|9411.8|9411.8|9413.93|9413.93|9411.8|9411.8|0
1655802990000|2022-06-21 09:16:30|9411.07|9411.07|9411.07|9411.07|9411.07|9411.07|9411.07|9411.07|0
1655803000000|2022-06-21 09:16:40|9411.5|9411.5|9410.65|9410.65|9411.5|9411.5|9410.65|9410.65|0
1655803010000|2022-06-21 09:16:50|9410.5|9410.5|9410.27|9410.27|9410.5|9410.5|9410.27|9410.27|0
1655803020000|2022-06-21 09:17:00|9410.52|9410.52|9410.52|9410.52|9410.52|9410.52|9410.52|9410.52|0
1655803040000|2022-06-21 09:17:20|9410.73|9410.73|9410.52|9410.52|9410.73|9410.73|9410.52|9410.52|0
1655803060000|2022-06-21 09:17:40|9410.38|9410.38|9409.74|9409.74|9410.38|9410.38|9409.74|9409.74|0
1655803080000|2022-06-21 09:18:00|9409.93|9409.93|9409.24|9409.24|9409.93|9409.93|9409.24|9409.24|0
1655803090000|2022-06-21 09:18:10|9409.7|9409.7|9411.26|9411.26|9411.26|9411.26|9409.7|9409.7|0
1655803100000|2022-06-21 09:18:20|9410.48|9410.48|9410.48|9410.48|9410.48|9410.48|9410.48|9410.48|0
1655803110000|2022-06-21 09:18:30|9410.18|9410.18|9410.36|9410.36|9410.36|9410.36|9410.13|9410.13|0
1655803120000|2022-06-21 09:18:40|9410.29|9410.29|9410.29|9410.29|9410.29|9410.29|9410.29|9410.29|0
1655803130000|2022-06-21 09:18:50|9409.92|9409.92|9409.92|9409.92|9409.92|9409.92|9409.92|9409.92|0
1655803150000|2022-06-21 09:19:10|9409.69|9409.69|9409.55|9409.55|9409.92|9409.92|9409.55|9409.55|0
1655803170000|2022-06-21 09:19:30|9407.79|9407.79|9407.79|9407.79|9407.79|9407.79|9407.79|9407.79|0
1655803190000|2022-06-21 09:19:50|9407.56|9407.56|9406.5|9406.5|9407.56|9407.56|9406.38|9406.38|0
1655803210000|2022-06-21 09:20:10|9406.29|9406.29|9406.29|9406.29|9406.29|9406.29|9406.29|9406.29|0
1655803220000|2022-06-21 09:20:20|9405.92|9405.92|9405.42|9405.42|9405.92|9405.92|9405.42|9405.42|0
1655803230000|2022-06-21 09:20:30|9405.27|9405.27|9403.72|9403.72|9405.27|9405.27|9403.14|9403.14|0
1655803260000|2022-06-21 09:21:00|9403.32|9403.32|9403.32|9403.32|9403.32|9403.32|9403.32|9403.32|0
1655803290000|2022-06-21 09:21:30|9403.56|9403.56|9403.08|9403.08|9403.56|9403.56|9403.08|9403.08|0
1655803300000|2022-06-21 09:21:40|9402.89|9402.89|9398.74|9398.74|9402.89|9402.89|9398.74|9398.74|0
1655803310000|2022-06-21 09:21:50|9398.64|9398.64|9398.54|9398.54|9398.74|9398.74|9398.51|9398.51|0
1655803330000|2022-06-21 09:22:10|9398.77|9398.77|9398.77|9398.77|9398.77|9398.77|9398.77|9398.77|0
1655803340000|2022-06-21 09:22:20|9398.94|9398.94|9398.94|9398.94|9398.94|9398.94|9398.94|9398.94|0
1655803350000|2022-06-21 09:22:30|9398.86|9398.86|9398.77|9398.77|9398.86|9398.86|9398.77|9398.77|0
1655803400000|2022-06-21 09:23:20|9398.55|9398.55|9398.55|9398.55|9398.55|9398.55|9398.55|9398.55|0
1655803410000|2022-06-21 09:23:30|9398.18|9398.18|9398.49|9398.49|9398.64|9398.64|9398.18|9398.18|0
1655803420000|2022-06-21 09:23:40|9397.7|9397.7|9399.76|9399.76|9399.76|9399.76|9397.7|9397.7|0
1655803440000|2022-06-21 09:24:00|9399.67|9399.67|9399.67|9399.67|9399.67|9399.67|9399.67|9399.67|0
1655803450000|2022-06-21 09:24:10|9399.59|9399.59|9399.29|9399.29|9399.59|9399.59|9399.29|9399.29|0
1655803490000|2022-06-21 09:24:50|9399.36|9399.36|9399.36|9399.36|9399.36|9399.36|9399.36|9399.36|0
1655803500000|2022-06-21 09:25:00|9400.03|9400.03|9400.03|9400.03|9400.03|9400.03|9400.03|9400.03|0
1655803550000|2022-06-21 09:25:50|9399.86|9399.86|9399.75|9399.75|9399.86|9399.86|9399.68|9399.68|0
1655803580000|2022-06-21 09:26:20|9397.56|9397.56|9397.79|9397.79|9397.79|9397.79|9397.56|9397.56|0
1655803590000|2022-06-21 09:26:30|9397.36|9397.36|9397.36|9397.36|9397.36|9397.36|9397.36|9397.36|0
1655803600000|2022-06-21 09:26:40|9396.92|9396.92|9397.13|9397.13|9397.13|9397.13|9396.92|9396.92|0
1655803620000|2022-06-21 09:27:00|9394.79|9394.79|9393.22|9393.22|9394.79|9394.79|9392.44|9392.44|0
1655803640000|2022-06-21 09:27:20|9393.02|9393.02|9393.02|9393.02|9393.02|9393.02|9393.02|9393.02|0
1655803680000|2022-06-21 09:28:00|9393.39|9393.39|9393.39|9393.39|9393.39|9393.39|9393.39|9393.39|0
1655803690000|2022-06-21 09:28:10|9394.24|9394.24|9394.24|9394.24|9394.24|9394.24|9394.24|9394.24|0
1655803710000|2022-06-21 09:28:30|9394.48|9394.48|9394.48|9394.48|9394.48|9394.48|9394.48|9394.48|0
1655803720000|2022-06-21 09:28:40|9393.7|9393.7|9392.9|9392.9|9393.7|9393.7|9392.9|9392.9|0
1655803730000|2022-06-21 09:28:50|9392.8|9392.8|9392.95|9392.95|9392.95|9392.95|9392.8|9392.8|0
1655803740000|2022-06-21 09:29:00|9393.1|9393.1|9393.1|9393.1|9393.1|9393.1|9392.98|9392.98|0
1655803770000|2022-06-21 09:29:30|9390.76|9390.76|9391.13|9391.13|9391.13|9391.13|9390.76|9390.76|0
1655803790000|2022-06-21 09:29:50|9390.76|9390.76|9390.76|9390.76|9390.76|9390.76|9390.76|9390.76|0
1655803800000|2022-06-21 09:30:00|9392.33|9392.33|9392.1|9392.1|9392.33|9392.33|9392.1|9392.1|0
1655803810000|2022-06-21 09:30:10|9393.66|9393.66|9392.88|9392.88|9393.66|9393.66|9392.88|9392.88|0
1655803850000|2022-06-21 09:30:50|9392.95|9392.95|9392.95|9392.95|9392.95|9392.95|9392.95|9392.95|0
1655803860000|2022-06-21 09:31:00|9392.86|9392.86|9392.86|9392.86|9392.86|9392.86|9392.86|9392.86|0
1655803880000|2022-06-21 09:31:20|9392.99|9392.99|9392.99|9392.99|9392.99|9392.99|9392.99|9392.99|0
1655803890000|2022-06-21 09:31:30|9393.42|9393.42|9393.42|9393.42|9393.42|9393.42|9393.42|9393.42|0
1655803910000|2022-06-21 09:31:50|9393.35|9393.35|9393.35|9393.35|9393.35|9393.35|9393.35|9393.35|0
1655803920000|2022-06-21 09:32:00|9394.67|9394.67|9394.81|9394.81|9395.11|9395.11|9394.67|9394.67|0
1655803930000|2022-06-21 09:32:10|9394.88|9394.88|9396.45|9396.45|9396.45|9396.45|9394.88|9394.88|0
1655803950000|2022-06-21 09:32:30|9397.23|9397.23|9397.23|9397.23|9397.23|9397.23|9397.23|9397.23|0
1655803960000|2022-06-21 09:32:40|9397.56|9397.56|9396.72|9396.72|9397.71|9397.71|9396.72|9396.72|0
1655803970000|2022-06-21 09:32:50|9395.93|9395.93|9395.5|9395.5|9395.93|9395.93|9395.5|9395.5|0
1655803980000|2022-06-21 09:33:00|9395.17|9395.17|9395.17|9395.17|9395.17|9395.17|9395.17|9395.17|0
1655804000000|2022-06-21 09:33:20|9394.18|9394.18|9394.41|9394.41|9394.41|9394.41|9394.18|9394.18|0
1655804010000|2022-06-21 09:33:30|9394.19|9394.19|9394.19|9394.19|9394.19|9394.19|9394.19|9394.19|0
1655804030000|2022-06-21 09:33:50|9395.07|9395.07|9395.64|9395.64|9395.64|9395.64|9395.07|9395.07|0
1655804040000|2022-06-21 09:34:00|9395.49|9395.49|9395.49|9395.49|9395.49|9395.49|9395.49|9395.49|0
1655804050000|2022-06-21 09:34:10|9395.93|9395.93|9395.65|9395.65|9395.93|9395.93|9395.65|9395.65|0
1655804070000|2022-06-21 09:34:30|9395.42|9395.42|9394.99|9394.99|9395.42|9395.42|9394.99|9394.99|0
1655804080000|2022-06-21 09:34:40|9394.56|9394.56|9394.56|9394.56|9394.56|9394.56|9394.56|9394.56|0
1655804090000|2022-06-21 09:34:50|9394.78|9394.78|9395.21|9395.21|9395.21|9395.21|9394.78|9394.78|0
1655804110000|2022-06-21 09:35:10|9394.99|9394.99|9394.99|9394.99|9394.99|9394.99|9394.99|9394.99|0
1655804120000|2022-06-21 09:35:20|9394.55|9394.55|9394.55|9394.55|9394.55|9394.55|9394.55|9394.55|0
1655804130000|2022-06-21 09:35:30|9394.11|9394.11|9394.11|9394.11|9394.11|9394.11|9394.11|9394.11|0
1655804140000|2022-06-21 09:35:40|9393.24|9393.24|9392.74|9392.74|9393.24|9393.24|9392.74|9392.74|0
1655804150000|2022-06-21 09:35:50|9392.37|9392.37|9392.9|9392.9|9393.26|9393.26|9392.37|9392.37|0
1655804160000|2022-06-21 09:36:00|9392.53|9392.53|9392.16|9392.16|9392.53|9392.53|9391.8|9391.8|0
1655804170000|2022-06-21 09:36:10|9392.09|9392.09|9392.09|9392.09|9392.09|9392.09|9392.09|9392.09|0
1655804200000|2022-06-21 09:36:40|9391.21|9391.21|9391.14|9391.14|9391.21|9391.21|9391.14|9391.14|0
1655804240000|2022-06-21 09:37:20|9390.79|9390.79|9390.79|9390.79|9390.79|9390.79|9390.79|9390.79|0
1655804260000|2022-06-21 09:37:40|9390.33|9390.33|9390.89|9390.89|9391.12|9391.12|9390.33|9390.33|0
1655804270000|2022-06-21 09:37:50|9391.24|9391.24|9391.24|9391.24|9391.24|9391.24|9391.24|9391.24|0
1655804290000|2022-06-21 09:38:10|9391.87|9391.87|9391.92|9391.92|9392.3|9392.3|9391.87|9391.87|0
1655804300000|2022-06-21 09:38:20|9392.38|9392.38|9393.41|9393.41|9393.41|9393.41|9392.38|9392.38|0
1655804310000|2022-06-21 09:38:30|9393.08|9393.08|9392.3|9392.3|9393.08|9393.08|9392.3|9392.3|0
1655804330000|2022-06-21 09:38:50|9392.72|9392.72|9393.58|9393.58|9393.58|9393.58|9392.72|9392.72|0
1655804350000|2022-06-21 09:39:10|9393.42|9393.42|9393.42|9393.42|9393.42|9393.42|9393.19|9393.19|0
1655804360000|2022-06-21 09:39:20|9393.19|9393.19|9393.49|9393.49|9393.49|9393.49|9393.19|9393.19|0
1655804370000|2022-06-21 09:39:30|9394.37|9394.37|9395.23|9395.23|9395.23|9395.23|9394.37|9394.37|0
1655804380000|2022-06-21 09:39:40|9395.41|9395.41|9395.41|9395.41|9395.41|9395.41|9395.41|9395.41|0
1655804390000|2022-06-21 09:39:50|9395.53|9395.53|9395.53|9395.53|9395.53|9395.53|9395.53|9395.53|0
1655804400000|2022-06-21 09:40:00|9395.41|9395.41|9395.28|9395.28|9395.71|9395.71|9394.98|9394.98|0
1655804410000|2022-06-21 09:40:10|9395.06|9395.06|9396.58|9396.58|9396.58|9396.58|9395.06|9395.06|0
1655804420000|2022-06-21 09:40:20|9395.8|9395.8|9395.8|9395.8|9395.8|9395.8|9395.8|9395.8|0
1655804440000|2022-06-21 09:40:40|9396.17|9396.17|9395.85|9395.85|9396.17|9396.17|9395.8|9395.8|0
1655804450000|2022-06-21 09:40:50|9395.9|9395.9|9395.9|9395.9|9395.9|9395.9|9395.9|9395.9|0
1655804460000|2022-06-21 09:41:00|9396.19|9396.19|9396.19|9396.19|9396.19|9396.19|9396.19|9396.19|0
1655804470000|2022-06-21 09:41:10|9396.4|9396.4|9397.46|9397.46|9397.69|9397.69|9396.4|9396.4|0
1655804480000|2022-06-21 09:41:20|9397.69|9397.69|9398.47|9398.47|9398.47|9398.47|9397.69|9397.69|0
1655804490000|2022-06-21 09:41:30|9398.69|9398.69|9398.69|9398.69|9398.69|9398.69|9398.69|9398.69|0
1655804500000|2022-06-21 09:41:40|9400.78|9400.78|9403.5|9403.5|9403.5|9403.5|9400.78|9400.78|0
1655804510000|2022-06-21 09:41:50|9403.79|9403.79|9403.79|9403.79|9403.79|9403.79|9403.79|9403.79|0
1655804520000|2022-06-21 09:42:00|9404.15|9404.15|9404.36|9404.36|9404.36|9404.36|9403.79|9403.79|0
1655804530000|2022-06-21 09:42:10|9404.82|9404.82|9406.97|9406.97|9406.97|9406.97|9404.82|9404.82|0
1655804540000|2022-06-21 09:42:20|9406.54|9406.54|9409.3|9409.3|9409.3|9409.3|9406.45|9406.45|0
1655804550000|2022-06-21 09:42:30|9409.75|9409.75|9409.75|9409.75|9409.75|9409.75|9409.75|9409.75|0
1655804560000|2022-06-21 09:42:40|9409.62|9409.62|9409.95|9409.95|9409.95|9409.95|9409.62|9409.62|0
1655804600000|2022-06-21 09:43:20|9410.17|9410.17|9409.72|9409.72|9410.4|9410.4|9409.72|9409.72|0
1655804610000|2022-06-21 09:43:30|9409.48|9409.48|9408.05|9408.05|9409.48|9409.48|9407.27|9407.27|0
1655804620000|2022-06-21 09:43:40|9408.2|9408.2|9408.2|9408.2|9408.2|9408.2|9408.2|9408.2|0
1655804630000|2022-06-21 09:43:50|9408.03|9408.03|9407.6|9407.6|9408.03|9408.03|9407.6|9407.6|0
1655804640000|2022-06-21 09:44:00|9406.79|9406.79|9407.22|9407.22|9407.22|9407.22|9406.79|9406.79|0
1655804650000|2022-06-21 09:44:10|9407.66|9407.66|9407.53|9407.53|9407.66|9407.66|9407.53|9407.53|0
1655804690000|2022-06-21 09:44:50|9408.18|9408.18|9409.06|9409.06|9409.06|9409.06|9408.18|9408.18|0
1655804700000|2022-06-21 09:45:00|9407.04|9407.04|9407.04|9407.04|9407.04|9407.04|9407.04|9407.04|0
1655804710000|2022-06-21 09:45:10|9407.11|9407.11|9406.97|9406.97|9407.11|9407.11|9406.97|9406.97|0
1655804750000|2022-06-21 09:45:50|9407.18|9407.18|9407.4|9407.4|9407.4|9407.4|9407.18|9407.18|0
1655804800000|2022-06-21 09:46:40|9406.96|9406.96|9406.96|9406.96|9406.96|9406.96|9406.96|9406.96|0
1655804820000|2022-06-21 09:47:00|9406.53|9406.53|9406.53|9406.53|9406.53|9406.53|9406.53|9406.53|0
1655804850000|2022-06-21 09:47:30|9408.09|9408.09|9408.09|9408.09|9408.09|9408.09|9408.09|9408.09|0
1655804860000|2022-06-21 09:47:40|9407.88|9407.88|9408.09|9408.09|9408.09|9408.09|9407.88|9407.88|0
1655804870000|2022-06-21 09:47:50|9407.66|9407.66|9407.66|9407.66|9407.66|9407.66|9407.66|9407.66|0
1655804900000|2022-06-21 09:48:20|9406.88|9406.88|9406.65|9406.65|9406.88|9406.88|9406.65|9406.65|0
1655804920000|2022-06-21 09:48:40|9407.11|9407.11|9407.11|9407.11|9407.11|9407.11|9406.88|9406.88|0
1655804930000|2022-06-21 09:48:50|9407.34|9407.34|9407.78|9407.78|9407.78|9407.78|9407.34|9407.34|0
1655804950000|2022-06-21 09:49:10|9407.97|9407.97|9408.29|9408.29|9408.29|9408.29|9407.97|9407.97|0
1655804980000|2022-06-21 09:49:40|9408.42|9408.42|9408.42|9408.42|9408.42|9408.42|9408.42|9408.42|0
1655804990000|2022-06-21 09:49:50|9408.23|9408.23|9408.13|9408.13|9408.23|9408.23|9408.13|9408.13|0
1655805000000|2022-06-21 09:50:00|9407.85|9407.85|9407.85|9407.85|9407.85|9407.85|9407.85|9407.85|0
1655805030000|2022-06-21 09:50:30|9407.48|9407.48|9407.48|9407.48|9407.48|9407.48|9407.48|9407.48|0
1655805050000|2022-06-21 09:50:50|9407.7|9407.7|9407.48|9407.48|9407.7|9407.7|9407.48|9407.48|0
1655805070000|2022-06-21 09:51:10|9406.69|9406.69|9406.69|9406.69|9406.69|9406.69|9406.69|9406.69|0
1655805080000|2022-06-21 09:51:20|9406.47|9406.47|9406.47|9406.47|9406.47|9406.47|9406.47|9406.47|0
1655805090000|2022-06-21 09:51:30|9406.32|9406.32|9407.88|9407.88|9407.88|9407.88|9406.32|9406.32|0
1655805100000|2022-06-21 09:51:40|9407.68|9407.68|9408.49|9408.49|9408.54|9408.54|9407.68|9407.68|0
1655805110000|2022-06-21 09:51:50|9408.24|9408.24|9409.12|9409.12|9409.12|9409.12|9408.24|9408.24|0
1655805120000|2022-06-21 09:52:00|9408.89|9408.89|9408.89|9408.89|9408.89|9408.89|9408.89|9408.89|0
1655805130000|2022-06-21 09:52:10|9408.01|9408.01|9408.01|9408.01|9408.23|9408.23|9408.01|9408.01|0
1655805140000|2022-06-21 09:52:20|9407.8|9407.8|9407.04|9407.04|9407.8|9407.8|9407.04|9407.04|0
1655805190000|2022-06-21 09:53:10|9406.03|9406.03|9406.03|9406.03|9406.03|9406.03|9406.03|9406.03|0
1655805200000|2022-06-21 09:53:20|9405.7|9405.7|9405.7|9405.7|9405.7|9405.7|9405.7|9405.7|0
1655805210000|2022-06-21 09:53:30|9404.91|9404.91|9398.09|9398.09|9404.91|9404.91|9398.09|9398.09|0
1655805220000|2022-06-21 09:53:40|9398.29|9398.29|9398.29|9398.29|9398.29|9398.29|9398.29|9398.29|0
1655805240000|2022-06-21 09:54:00|9398.13|9398.13|9397.69|9397.69|9398.13|9398.13|9397.69|9397.69|0
1655805290000|2022-06-21 09:54:50|9397.34|9397.34|9397.34|9397.34|9397.34|9397.34|9397.34|9397.34|0
1655805300000|2022-06-21 09:55:00|9397.11|9397.11|9396.94|9396.94|9397.11|9397.11|9396.94|9396.94|0
1655805320000|2022-06-21 09:55:20|9397.72|9397.72|9397.72|9397.72|9397.72|9397.72|9397.72|9397.72|0
1655805340000|2022-06-21 09:55:40|9398.17|9398.17|9396.75|9396.75|9398.17|9398.17|9396.75|9396.75|0
1655805350000|2022-06-21 09:55:50|9396.54|9396.54|9396.01|9396.01|9396.54|9396.54|9396.01|9396.01|0
1655805380000|2022-06-21 09:56:20|9395.9|9395.9|9395.75|9395.75|9395.9|9395.9|9395.75|9395.75|0
1655805390000|2022-06-21 09:56:30|9393.41|9393.41|9393.41|9393.41|9393.41|9393.41|9393.41|9393.41|0
1655805410000|2022-06-21 09:56:50|9393.19|9393.19|9393.98|9393.98|9393.98|9393.98|9393.19|9393.19|0
1655805440000|2022-06-21 09:57:20|9396.32|9396.32|9397.89|9397.89|9397.89|9397.89|9395.54|9395.54|0
1655805450000|2022-06-21 09:57:30|9398.31|9398.31|9398.1|9398.1|9398.31|9398.31|9398.1|9398.1|0
1655805490000|2022-06-21 09:58:10|9396.54|9396.54|9395.75|9395.75|9396.54|9396.54|9395.75|9395.75|0
1655805500000|2022-06-21 09:58:20|9394.45|9394.45|9394.25|9394.25|9394.68|9394.68|9394.25|9394.25|0
1655805510000|2022-06-21 09:58:30|9394.08|9394.08|9392.31|9392.31|9394.08|9394.08|9392.31|9392.31|0
1655805530000|2022-06-21 09:58:50|9391.94|9391.94|9391.7|9391.7|9391.94|9391.94|9391.7|9391.7|0
1655805540000|2022-06-21 09:59:00|9391.26|9391.26|9391.49|9391.49|9391.49|9391.49|9391.26|9391.26|0
1655805550000|2022-06-21 09:59:10|9392|9392|9391.85|9391.85|9392|9392|9391.85|9391.85|0
1655805570000|2022-06-21 09:59:30|9392.08|9392.08|9390.61|9390.61|9392.08|9392.08|9390.61|9390.61|0
1655805590000|2022-06-21 09:59:50|9390.98|9390.98|9391.2|9391.2|9391.2|9391.2|9390.98|9390.98|0
1655805610000|2022-06-21 10:00:10|9391.38|9391.38|9392.85|9392.85|9392.85|9392.85|9391.2|9391.2|0
1655805620000|2022-06-21 10:00:20|9393.07|9393.07|9393.07|9393.07|9393.07|9393.07|9393.07|9393.07|0
1655805640000|2022-06-21 10:00:40|9393.51|9393.51|9393.51|9393.51|9393.51|9393.51|9393.51|9393.51|0
1655805690000|2022-06-21 10:01:30|9393.59|9393.59|9393.59|9393.59|9393.59|9393.59|9393.59|9393.59|0
1655805700000|2022-06-21 10:01:40|9394.02|9394.02|9394.39|9394.39|9394.39|9394.39|9394.02|9394.02|0
1655805710000|2022-06-21 10:01:50|9394.17|9394.17|9394.17|9394.17|9394.17|9394.17|9394.17|9394.17|0
1655805760000|2022-06-21 10:02:40|9393.97|9393.97|9393.97|9393.97|9393.97|9393.97|9393.97|9393.97|0
1655805770000|2022-06-21 10:02:50|9393.72|9393.72|9394.58|9394.58|9394.58|9394.58|9393.67|9393.67|0
1655805780000|2022-06-21 10:03:00|9395.36|9395.36|9395.58|9395.58|9395.58|9395.58|9395.36|9395.36|0
1655805790000|2022-06-21 10:03:10|9395.75|9395.75|9396|9396|9396|9396|9395.75|9395.75|0
1655805810000|2022-06-21 10:03:30|9395.79|9395.79|9395.79|9395.79|9395.79|9395.79|9395.79|9395.79|0
1655805820000|2022-06-21 10:03:40|9396.04|9396.04|9396.04|9396.04|9396.04|9396.04|9396.04|9396.04|0
1655805830000|2022-06-21 10:03:50|9396.47|9396.47|9396.47|9396.47|9396.47|9396.47|9396.47|9396.47|0
1655805840000|2022-06-21 10:04:00|9396.18|9396.18|9396.09|9396.09|9396.18|9396.18|9396.09|9396.09|0
1655805850000|2022-06-21 10:04:10|9396.94|9396.94|9396.94|9396.94|9396.94|9396.94|9396.94|9396.94|0
1655805860000|2022-06-21 10:04:20|9396.5|9396.5|9396.5|9396.5|9396.5|9396.5|9396.5|9396.5|0
1655805870000|2022-06-21 10:04:30|9396.73|9396.73|9396.06|9396.06|9396.78|9396.78|9396.06|9396.06|0
1655805900000|2022-06-21 10:05:00|9395.72|9395.72|9395.72|9395.72|9395.72|9395.72|9395.72|9395.72|0
1655805930000|2022-06-21 10:05:30|9395.98|9395.98|9397.36|9397.36|9397.36|9397.36|9395.98|9395.98|0
1655805950000|2022-06-21 10:05:50|9398.14|9398.14|9399.42|9399.42|9399.42|9399.42|9398.14|9398.14|0
1655805960000|2022-06-21 10:06:00|9399.13|9399.13|9398.57|9398.57|9399.13|9399.13|9398.57|9398.57|0
1655806010000|2022-06-21 10:06:50|9400.17|9400.17|9400.4|9400.4|9400.4|9400.4|9400.17|9400.17|0
1655806020000|2022-06-21 10:07:00|9401.18|9401.18|9404.19|9404.19|9404.19|9404.19|9401.18|9401.18|0
1655806030000|2022-06-21 10:07:10|9404.06|9404.06|9405.12|9405.12|9405.12|9405.12|9404.06|9404.06|0
1655806040000|2022-06-21 10:07:20|9405.35|9405.35|9406.13|9406.13|9406.13|9406.13|9405.35|9405.35|0
1655806050000|2022-06-21 10:07:30|9406.55|9406.55|9406.55|9406.55|9406.55|9406.55|9406.55|9406.55|0
1655806060000|2022-06-21 10:07:40|9407.01|9407.01|9407.75|9407.75|9407.75|9407.75|9407.01|9407.01|0
1655806090000|2022-06-21 10:08:10|9407.96|9407.96|9407.96|9407.96|9407.96|9407.96|9407.96|9407.96|0
1655806130000|2022-06-21 10:08:50|9407.78|9407.78|9407.35|9407.35|9407.78|9407.78|9407.1|9407.1|0
1655806140000|2022-06-21 10:09:00|9406.98|9406.98|9406.98|9406.98|9406.98|9406.98|9406.98|9406.98|0
1655806150000|2022-06-21 10:09:10|9406.83|9406.83|9406.25|9406.25|9406.9|9406.9|9406.25|9406.25|0
1655806160000|2022-06-21 10:09:20|9406.35|9406.35|9406.35|9406.35|9406.44|9406.44|9406.35|9406.35|0
1655806170000|2022-06-21 10:09:30|9406.78|9406.78|9406.78|9406.78|9406.78|9406.78|9406.78|9406.78|0
1655806180000|2022-06-21 10:09:40|9407.21|9407.21|9407.87|9407.87|9407.87|9407.87|9407.21|9407.21|0
1655806190000|2022-06-21 10:09:50|9407.44|9407.44|9410.6|9410.6|9410.6|9410.6|9407.44|9407.44|0
1655806200000|2022-06-21 10:10:00|9409.03|9409.03|9408.8|9408.8|9409.03|9409.03|9408.8|9408.8|0
1655806220000|2022-06-21 10:10:20|9408.6|9408.6|9409.04|9409.04|9409.04|9409.04|9408.6|9408.6|0
1655806250000|2022-06-21 10:10:50|9409.37|9409.37|9409.87|9409.87|9410.31|9410.31|9409.37|9409.37|0
1655806270000|2022-06-21 10:11:10|9409.64|9409.64|9410.09|9410.09|9410.09|9410.09|9409.64|9409.64|0
1655806280000|2022-06-21 10:11:20|9409.84|9409.84|9410|9410|9412.53|9412.53|9409.4|9409.4|0
1655806290000|2022-06-21 10:11:30|9409.76|9409.76|9409.76|9409.76|9409.76|9409.76|9409.76|9409.76|0
1655806300000|2022-06-21 10:11:40|9409.69|9409.69|9409.69|9409.69|9409.69|9409.69|9409.69|9409.69|0
1655806310000|2022-06-21 10:11:50|9409.63|9409.63|9409.63|9409.63|9409.63|9409.63|9409.63|9409.63|0
1655806320000|2022-06-21 10:12:00|9409.2|9409.2|9409.2|9409.2|9409.2|9409.2|9409.2|9409.2|0
1655806340000|2022-06-21 10:12:20|9410.76|9410.76|9408.42|9408.42|9410.76|9410.76|9408.42|9408.42|0
1655806360000|2022-06-21 10:12:40|9408.62|9408.62|9408.62|9408.62|9408.62|9408.62|9408.62|9408.62|0
1655806380000|2022-06-21 10:13:00|9408.52|9408.52|9408.1|9408.1|9408.52|9408.52|9408.1|9408.1|0
1655806390000|2022-06-21 10:13:10|9406.09|9406.09|9404.28|9404.28|9406.09|9406.09|9404.28|9404.28|0
1655806400000|2022-06-21 10:13:20|9404.08|9404.08|9404.17|9404.17|9404.17|9404.17|9404.08|9404.08|0
1655806410000|2022-06-21 10:13:30|9403.95|9403.95|9403.95|9403.95|9403.95|9403.95|9403.95|9403.95|0
1655806420000|2022-06-21 10:13:40|9402.71|9402.71|9402.71|9402.71|9402.71|9402.71|9402.71|9402.71|0
1655806480000|2022-06-21 10:14:40|9402.97|9402.97|9402.8|9402.8|9402.97|9402.97|9402.57|9402.57|0
1655806490000|2022-06-21 10:14:50|9403|9403|9403|9403|9403|9403|9403|9403|0
1655806500000|2022-06-21 10:15:00|9402.22|9402.22|9402.22|9402.22|9402.22|9402.22|9402.22|9402.22|0
1655806510000|2022-06-21 10:15:10|9403.1|9403.1|9403.1|9403.1|9403.1|9403.1|9403.1|9403.1|0
1655806520000|2022-06-21 10:15:20|9403.88|9403.88|9403.61|9403.61|9404.07|9404.07|9403.61|9403.61|0
1655806530000|2022-06-21 10:15:30|9403.85|9403.85|9403.85|9403.85|9403.85|9403.85|9403.85|9403.85|0
1655806540000|2022-06-21 10:15:40|9404.29|9404.29|9404.29|9404.29|9404.29|9404.29|9404.29|9404.29|0
1655806560000|2022-06-21 10:16:00|9404.52|9404.52|9404.52|9404.52|9404.52|9404.52|9404.52|9404.52|0
1655806570000|2022-06-21 10:16:10|9404.96|9404.96|9404.96|9404.96|9404.96|9404.96|9404.96|9404.96|0
1655806580000|2022-06-21 10:16:20|9405.14|9405.14|9405.14|9405.14|9405.14|9405.14|9405.14|9405.14|0
1655806600000|2022-06-21 10:16:40|9405.57|9405.57|9405.14|9405.14|9405.57|9405.57|9405.14|9405.14|0
1655806610000|2022-06-21 10:16:50|9405.56|9405.56|9405.56|9405.56|9405.56|9405.56|9405.56|9405.56|0
1655806620000|2022-06-21 10:17:00|9405.25|9405.25|9405.4|9405.4|9405.4|9405.4|9405.25|9405.25|0
1655806630000|2022-06-21 10:17:10|9405.58|9405.58|9406.35|9406.35|9406.44|9406.44|9405.58|9405.58|0
1655806640000|2022-06-21 10:17:20|9407.22|9407.22|9407.69|9407.69|9407.69|9407.69|9407.22|9407.22|0
1655806650000|2022-06-21 10:17:30|9408.12|9408.12|9411.48|9411.48|9411.48|9411.48|9408.12|9408.12|0
1655806660000|2022-06-21 10:17:40|9411.69|9411.69|9412.55|9412.55|9412.55|9412.55|9411.48|9411.48|0
1655806670000|2022-06-21 10:17:50|9412.97|9412.97|9415.28|9415.28|9415.28|9415.28|9412.97|9412.97|0
1655806680000|2022-06-21 10:18:00|9415.17|9415.17|9415.1|9415.1|9415.17|9415.17|9414.95|9414.95|0
1655806690000|2022-06-21 10:18:10|9415|9415|9415|9415|9415|9415|9415|9415|0
1655806700000|2022-06-21 10:18:20|9415.88|9415.88|9417.88|9417.88|9417.88|9417.88|9415.88|9415.88|0
1655806710000|2022-06-21 10:18:30|9419.71|9419.71|9419.71|9419.71|9419.71|9419.71|9419.71|9419.71|0
1655806720000|2022-06-21 10:18:40|9418.93|9418.93|9419.15|9419.15|9419.15|9419.15|9418.7|9418.7|0
1655806730000|2022-06-21 10:18:50|9418.72|9418.72|9417.99|9417.99|9418.72|9418.72|9417.99|9417.99|0
1655806740000|2022-06-21 10:19:00|9417.78|9417.78|9417.56|9417.56|9417.78|9417.78|9417.56|9417.56|0
1655806760000|2022-06-21 10:19:20|9417.76|9417.76|9418.19|9418.19|9418.19|9418.19|9417.76|9417.76|0
1655806780000|2022-06-21 10:19:40|9418.42|9418.42|9418.42|9418.42|9418.42|9418.42|9418.42|9418.42|0
1655806790000|2022-06-21 10:19:50|9419.83|9419.83|9419.83|9419.83|9419.83|9419.83|9419.83|9419.83|0
1655806800000|2022-06-21 10:20:00|9419.48|9419.48|9420.79|9420.79|9420.79|9420.79|9419.48|9419.48|0
1655806810000|2022-06-21 10:20:10|9421.05|9421.05|9420.38|9420.38|9421.05|9421.05|9420.38|9420.38|0
1655806830000|2022-06-21 10:20:30|9420.48|9420.48|9420.48|9420.48|9420.48|9420.48|9420.48|9420.48|0
1655806840000|2022-06-21 10:20:40|9420.04|9420.04|9420.04|9420.04|9420.04|9420.04|9420.04|9420.04|0
1655806870000|2022-06-21 10:21:10|9421.61|9421.61|9421.94|9421.94|9421.94|9421.94|9421.61|9421.61|0
1655806910000|2022-06-21 10:21:50|9422.04|9422.04|9422.64|9422.64|9422.64|9422.64|9422.04|9422.04|0
1655806920000|2022-06-21 10:22:00|9423.07|9423.07|9423.81|9423.81|9423.81|9423.81|9423.07|9423.07|0
1655806930000|2022-06-21 10:22:10|9424.02|9424.02|9424.42|9424.42|9424.42|9424.42|9424.02|9424.02|0
1655806940000|2022-06-21 10:22:20|9424.2|9424.2|9424.2|9424.2|9424.2|9424.2|9424.2|9424.2|0
1655806950000|2022-06-21 10:22:30|9423.65|9423.65|9423.65|9423.65|9423.65|9423.65|9423.65|9423.65|0
1655806970000|2022-06-21 10:22:50|9423.83|9423.83|9424.57|9424.57|9424.57|9424.57|9423.83|9423.83|0
1655806980000|2022-06-21 10:23:00|9424.99|9424.99|9424.99|9424.99|9424.99|9424.99|9424.99|9424.99|0
1655806990000|2022-06-21 10:23:10|9424.78|9424.78|9424.78|9424.78|9424.78|9424.78|9424.78|9424.78|0
1655807000000|2022-06-21 10:23:20|9425.01|9425.01|9425.79|9425.79|9425.79|9425.79|9425.01|9425.01|0
1655807010000|2022-06-21 10:23:30|9425.91|9425.91|9425.91|9425.91|9425.91|9425.91|9425.91|9425.91|0
1655807050000|2022-06-21 10:24:10|9426.35|9426.35|9426.28|9426.28|9426.72|9426.72|9426.28|9426.28|0
1655807060000|2022-06-21 10:24:20|9427.06|9427.06|9426.38|9426.38|9427.06|9427.06|9426.38|9426.38|0
1655807080000|2022-06-21 10:24:40|9426.2|9426.2|9425.88|9425.88|9426.2|9426.2|9425.42|9425.42|0
1655807090000|2022-06-21 10:24:50|9425.09|9425.09|9424.73|9424.73|9425.09|9425.09|9424.73|9424.73|0
1655807100000|2022-06-21 10:25:00|9424.29|9424.29|9424.47|9424.47|9424.47|9424.47|9423.56|9423.56|0
1655807110000|2022-06-21 10:25:10|9424.24|9424.24|9420.15|9420.15|9424.24|9424.24|9420.15|9420.15|0
1655807120000|2022-06-21 10:25:20|9419.94|9419.94|9419.74|9419.74|9420.27|9420.27|9419.74|9419.74|0
1655807130000|2022-06-21 10:25:30|9420.72|9420.72|9420.72|9420.72|9420.72|9420.72|9420.72|9420.72|0
1655807160000|2022-06-21 10:26:00|9420.28|9420.28|9420.76|9420.76|9420.76|9420.76|9420.14|9420.14|0
1655807170000|2022-06-21 10:26:10|9420.51|9420.51|9422.9|9422.9|9422.9|9422.9|9420.51|9420.51|0
1655807190000|2022-06-21 10:26:30|9422.56|9422.56|9421.58|9421.58|9422.56|9422.56|9421.58|9421.58|0
1655807230000|2022-06-21 10:27:10|9422.02|9422.02|9422.37|9422.37|9422.37|9422.37|9422.02|9422.02|0
1655807240000|2022-06-21 10:27:20|9423.93|9423.93|9424.78|9424.78|9425.01|9425.01|9423.93|9423.93|0
1655807250000|2022-06-21 10:27:30|9424.99|9424.99|9424.99|9424.99|9424.99|9424.99|9424.99|9424.99|0
1655807260000|2022-06-21 10:27:40|9425.77|9425.77|9425.77|9425.77|9425.77|9425.77|9425.77|9425.77|0
1655807270000|2022-06-21 10:27:50|9426.21|9426.21|9424.42|9424.42|9426.21|9426.21|9424.42|9424.42|0
1655807280000|2022-06-21 10:28:00|9424.6|9424.6|9424.6|9424.6|9424.6|9424.6|9424.6|9424.6|0
1655807290000|2022-06-21 10:28:10|9425.38|9425.38|9426.04|9426.04|9426.04|9426.04|9425.38|9425.38|0
1655807320000|2022-06-21 10:28:40|9426.21|9426.21|9426.21|9426.21|9426.21|9426.21|9426.21|9426.21|0
1655807340000|2022-06-21 10:29:00|9426.44|9426.44|9426.44|9426.44|9426.44|9426.44|9426.44|9426.44|0
1655807350000|2022-06-21 10:29:10|9426.64|9426.64|9426.54|9426.54|9426.64|9426.64|9426.54|9426.54|0
1655807360000|2022-06-21 10:29:20|9426.72|9426.72|9426.72|9426.72|9426.72|9426.72|9426.72|9426.72|0
1655807390000|2022-06-21 10:29:50|9425.94|9425.94|9425.94|9425.94|9425.94|9425.94|9425.94|9425.94|0
1655807440000|2022-06-21 10:30:40|9426.49|9426.49|9426.49|9426.49|9426.49|9426.49|9426.49|9426.49|0
1655807450000|2022-06-21 10:30:50|9426.05|9426.05|9426.05|9426.05|9426.05|9426.05|9426.05|9426.05|0
1655807470000|2022-06-21 10:31:10|9426.2|9426.2|9425.35|9425.35|9426.2|9426.2|9425.35|9425.35|0
1655807500000|2022-06-21 10:31:40|9425.79|9425.79|9425.79|9425.79|9425.79|9425.79|9425.79|9425.79|0
1655807510000|2022-06-21 10:31:50|9426.02|9426.02|9426.24|9426.24|9426.24|9426.24|9426.02|9426.02|0
1655807590000|2022-06-21 10:33:10|9426.42|9426.42|9427.29|9427.29|9427.29|9427.29|9426.42|9426.42|0
1655807600000|2022-06-21 10:33:20|9427.51|9427.51|9427.51|9427.51|9427.51|9427.51|9427.51|9427.51|0
1655807610000|2022-06-21 10:33:30|9427.3|9427.3|9427.3|9427.3|9427.3|9427.3|9427.3|9427.3|0
1655807630000|2022-06-21 10:33:50|9427.73|9427.73|9427.73|9427.73|9427.73|9427.73|9427.73|9427.73|0
1655807640000|2022-06-21 10:34:00|9427.51|9427.51|9427.51|9427.51|9427.51|9427.51|9427.51|9427.51|0
1655807650000|2022-06-21 10:34:10|9427.3|9427.3|9427.3|9427.3|9427.3|9427.3|9427.3|9427.3|0
1655807660000|2022-06-21 10:34:20|9427.74|9427.74|9427.88|9427.88|9427.88|9427.88|9427.51|9427.51|0
1655807700000|2022-06-21 10:35:00|9428.31|9428.31|9428.15|9428.15|9428.31|9428.31|9428.15|9428.15|0
1655807730000|2022-06-21 10:35:30|9428.59|9428.59|9428.59|9428.59|9428.59|9428.59|9428.59|9428.59|0
1655807760000|2022-06-21 10:36:00|9430.15|9430.15|9430.15|9430.15|9430.15|9430.15|9430.15|9430.15|0
1655807770000|2022-06-21 10:36:10|9429.97|9429.97|9429.88|9429.88|9429.97|9429.97|9429.88|9429.88|0
1655807780000|2022-06-21 10:36:20|9429.8|9429.8|9429.8|9429.8|9429.8|9429.8|9429.8|9429.8|0
1655807790000|2022-06-21 10:36:30|9429.88|9429.88|9430.06|9430.06|9430.06|9430.06|9429.88|9429.88|0
1655807800000|2022-06-21 10:36:40|9429.88|9429.88|9431.08|9431.08|9431.08|9431.08|9429.8|9429.8|0
1655807810000|2022-06-21 10:36:50|9431.51|9431.51|9426.12|9426.12|9431.6|9431.6|9426.12|9426.12|0
1655807820000|2022-06-21 10:37:00|9423.72|9423.72|9420.68|9420.68|9423.72|9423.72|9419.46|9419.46|0
1655807830000|2022-06-21 10:37:10|9420.25|9420.25|9420.25|9420.25|9420.25|9420.25|9420.25|9420.25|0
1655807840000|2022-06-21 10:37:20|9420.7|9420.7|9421.44|9421.44|9421.44|9421.44|9420.7|9420.7|0
1655807850000|2022-06-21 10:37:30|9421.14|9421.14|9421.49|9421.49|9421.49|9421.49|9421.14|9421.14|0
1655807880000|2022-06-21 10:38:00|9421.33|9421.33|9421.18|9421.18|9421.33|9421.33|9421.18|9421.18|0
1655807890000|2022-06-21 10:38:10|9421.63|9421.63|9421.63|9421.63|9421.63|9421.63|9421.63|9421.63|0
1655807910000|2022-06-21 10:38:30|9419.29|9419.29|9419.29|9419.29|9419.29|9419.29|9419.29|9419.29|0
1655807940000|2022-06-21 10:39:00|9419.72|9419.72|9419.72|9419.72|9419.72|9419.72|9419.72|9419.72|0
1655807950000|2022-06-21 10:39:10|9419.93|9419.93|9420.56|9420.56|9420.74|9420.74|9419.93|9419.93|0
1655807960000|2022-06-21 10:39:20|9420.4|9420.4|9420.15|9420.15|9420.4|9420.4|9420.15|9420.15|0
1655807970000|2022-06-21 10:39:30|9420.05|9420.05|9419.73|9419.73|9420.05|9420.05|9419.73|9419.73|0
1655807990000|2022-06-21 10:39:50|9419.4|9419.4|9419.4|9419.4|9419.4|9419.4|9419.4|9419.4|0
1655808000000|2022-06-21 10:40:00|9419.18|9419.18|9418.86|9418.86|9419.18|9419.18|9418.86|9418.86|0
1655808010000|2022-06-21 10:40:10|9419.03|9419.03|9419.12|9419.12|9419.39|9419.39|9418.94|9418.94|0
1655808020000|2022-06-21 10:40:20|9418.25|9418.25|9415.77|9415.77|9418.25|9418.25|9415.77|9415.77|0
1655808030000|2022-06-21 10:40:30|9415.07|9415.07|9415.07|9415.07|9415.07|9415.07|9415.07|9415.07|0
1655808050000|2022-06-21 10:40:50|9414.2|9414.2|9414.2|9414.2|9414.2|9414.2|9414.2|9414.2|0
1655808070000|2022-06-21 10:41:10|9414.13|9414.13|9414.13|9414.13|9414.13|9414.13|9414.13|9414.13|0
1655808080000|2022-06-21 10:41:20|9413.91|9413.91|9413.91|9413.91|9413.91|9413.91|9413.91|9413.91|0
1655808090000|2022-06-21 10:41:30|9413.81|9413.81|9413.81|9413.81|9413.81|9413.81|9413.81|9413.81|0
1655808100000|2022-06-21 10:41:40|9413.03|9413.03|9413.03|9413.03|9413.03|9413.03|9413.03|9413.03|0
1655808120000|2022-06-21 10:42:00|9412.59|9412.59|9413.01|9413.01|9413.01|9413.01|9412.59|9412.59|0
1655808160000|2022-06-21 10:42:40|9413.8|9413.8|9413.8|9413.8|9413.8|9413.8|9413.8|9413.8|0
1655808170000|2022-06-21 10:42:50|9413.36|9413.36|9413.36|9413.36|9413.36|9413.36|9413.36|9413.36|0
1655808180000|2022-06-21 10:43:00|9413|9413|9412.25|9412.25|9413|9413|9412.25|9412.25|0
1655808190000|2022-06-21 10:43:10|9412.03|9412.03|9412.03|9412.03|9412.03|9412.03|9412.03|9412.03|0
1655808200000|2022-06-21 10:43:20|9411.57|9411.57|9411.41|9411.41|9411.57|9411.57|9411.24|9411.24|0
1655808210000|2022-06-21 10:43:30|9411.04|9411.04|9411.04|9411.04|9411.04|9411.04|9411.04|9411.04|0
1655808220000|2022-06-21 10:43:40|9410.67|9410.67|9410.67|9410.67|9410.67|9410.67|9410.67|9410.67|0
1655808230000|2022-06-21 10:43:50|9410.46|9410.46|9410.19|9410.19|9410.46|9410.46|9410.19|9410.19|0
1655808250000|2022-06-21 10:44:10|9409.41|9409.41|9407.78|9407.78|9409.41|9409.41|9407.78|9407.78|0
1655808260000|2022-06-21 10:44:20|9407.63|9407.63|9406.96|9406.96|9407.63|9407.63|9406.96|9406.96|0
1655808300000|2022-06-21 10:45:00|9406.83|9406.83|9406.18|9406.18|9406.83|9406.83|9406.18|9406.18|0
1655808310000|2022-06-21 10:45:10|9406.05|9406.05|9404.73|9404.73|9406.05|9406.05|9404.6|9404.6|0
1655808330000|2022-06-21 10:45:30|9404.4|9404.4|9404.4|9404.4|9404.4|9404.4|9404.4|9404.4|0
1655808340000|2022-06-21 10:45:40|9404.1|9404.1|9404.1|9404.1|9404.1|9404.1|9404.1|9404.1|0
1655808370000|2022-06-21 10:46:10|9403.64|9403.64|9404.07|9404.07|9404.07|9404.07|9403.64|9403.64|0
1655808390000|2022-06-21 10:46:30|9403.97|9403.97|9403.97|9403.97|9403.97|9403.97|9403.97|9403.97|0
1655808440000|2022-06-21 10:47:20|9404.2|9404.2|9404.2|9404.2|9404.26|9404.26|9404.2|9404.2|0
1655808460000|2022-06-21 10:47:40|9404.26|9404.26|9404.26|9404.26|9404.26|9404.26|9404.26|9404.26|0
1655808480000|2022-06-21 10:48:00|9404.4|9404.4|9404.4|9404.4|9404.4|9404.4|9404.4|9404.4|0
1655808520000|2022-06-21 10:48:40|9403.96|9403.96|9403.96|9403.96|9403.96|9403.96|9403.96|9403.96|0
1655808530000|2022-06-21 10:48:50|9403.59|9403.59|9403.71|9403.71|9403.71|9403.71|9403.59|9403.59|0
1655808540000|2022-06-21 10:49:00|9403.29|9403.29|9403.29|9403.29|9403.29|9403.29|9403.29|9403.29|0
1655808590000|2022-06-21 10:49:50|9403.11|9403.11|9396.32|9396.32|9403.11|9403.11|9396.32|9396.32|0
1655808600000|2022-06-21 10:50:00|9395.88|9395.88|9392.14|9392.14|9395.88|9395.88|9392.14|9392.14|0
1655808620000|2022-06-21 10:50:20|9389.79|9389.79|9389.59|9389.59|9389.79|9389.79|9389.59|9389.59|0
1655808630000|2022-06-21 10:50:30|9389.13|9389.13|9388.21|9388.21|9389.13|9389.13|9386.93|9386.93|0
1655808650000|2022-06-21 10:50:50|9387.89|9387.89|9387.82|9387.82|9387.89|9387.89|9387.82|9387.82|0
1655808660000|2022-06-21 10:51:00|9387.89|9387.89|9387.6|9387.6|9387.89|9387.89|9387.53|9387.53|0
1655808670000|2022-06-21 10:51:10|9387.36|9387.36|9387.3|9387.3|9387.36|9387.36|9387.3|9387.3|0
1655808680000|2022-06-21 10:51:20|9386.95|9386.95|9386.52|9386.52|9386.95|9386.95|9386.35|9386.35|0
1655808690000|2022-06-21 10:51:30|9386.59|9386.59|9386.59|9386.59|9386.59|9386.59|9386.59|9386.59|0
1655808700000|2022-06-21 10:51:40|9386.67|9386.67|9386.03|9386.03|9386.67|9386.67|9386.03|9386.03|0
1655808730000|2022-06-21 10:52:10|9385.96|9385.96|9383.6|9383.6|9385.96|9385.96|9383.27|9383.27|0
1655808740000|2022-06-21 10:52:20|9383.67|9383.67|9382.3|9382.3|9383.67|9383.67|9382.3|9382.3|0
1655808750000|2022-06-21 10:52:30|9382.09|9382.09|9381.87|9381.87|9382.09|9382.09|9381.87|9381.87|0
1655808770000|2022-06-21 10:52:50|9381.51|9381.51|9381.51|9381.51|9381.51|9381.51|9381.51|9381.51|0
1655808780000|2022-06-21 10:53:00|9381.29|9381.29|9382.17|9382.17|9382.17|9382.17|9381.29|9381.29|0
1655808790000|2022-06-21 10:53:10|9382.38|9382.38|9382.17|9382.17|9382.38|9382.38|9382.17|9382.17|0
1655808800000|2022-06-21 10:53:20|9382.02|9382.02|9380.94|9380.94|9382.02|9382.02|9380.94|9380.94|0
1655808810000|2022-06-21 10:53:30|9381.14|9381.14|9381.14|9381.14|9381.14|9381.14|9381.14|9381.14|0
1655808830000|2022-06-21 10:53:50|9380.67|9380.67|9380.67|9380.67|9380.67|9380.67|9380.67|9380.67|0
1655808840000|2022-06-21 10:54:00|9378.91|9378.91|9379.13|9379.13|9379.13|9379.13|9378.91|9378.91|0
1655808860000|2022-06-21 10:54:20|9379|9379|9379|9379|9379|9379|9379|9379|0
1655808900000|2022-06-21 10:55:00|9378.9|9378.9|9378.67|9378.67|9378.9|9378.9|9378.67|9378.67|0
1655808910000|2022-06-21 10:55:10|9378.05|9378.05|9372.5|9372.5|9378.05|9378.05|9372.5|9372.5|0
1655808920000|2022-06-21 10:55:20|9372.4|9372.4|9371.99|9371.99|9372.62|9372.62|9371.99|9371.99|0
1655808930000|2022-06-21 10:55:30|9372.09|9372.09|9371.8|9371.8|9372.09|9372.09|9371.8|9371.8|0
1655808940000|2022-06-21 10:55:40|9371.44|9371.44|9371.38|9371.38|9371.44|9371.44|9371.38|9371.38|0
1655808960000|2022-06-21 10:56:00|9371.18|9371.18|9370.95|9370.95|9371.18|9371.18|9370.95|9370.95|0
1655808970000|2022-06-21 10:56:10|9371.05|9371.05|9367.62|9367.62|9371.05|9371.05|9367.62|9367.62|0
1655808980000|2022-06-21 10:56:20|9367.39|9367.39|9366.66|9366.66|9367.39|9367.39|9366.66|9366.66|0
1655808990000|2022-06-21 10:56:30|9366.48|9366.48|9364.48|9364.48|9366.68|9366.68|9364.27|9364.27|0
1655809000000|2022-06-21 10:56:40|9364.4|9364.4|9364.17|9364.17|9364.42|9364.42|9363.55|9363.55|0
1655809010000|2022-06-21 10:56:50|9364.29|9364.29|9364.29|9364.29|9364.29|9364.29|9364.29|9364.29|0
1655809020000|2022-06-21 10:57:00|9364.08|9364.08|9364.25|9364.25|9364.25|9364.25|9364.08|9364.08|0
1655809030000|2022-06-21 10:57:10|9363.38|9363.38|9365.15|9365.15|9365.15|9365.15|9363.38|9363.38|0
1655809040000|2022-06-21 10:57:20|9365.28|9365.28|9365.84|9365.84|9365.84|9365.84|9365.28|9365.28|0
1655809050000|2022-06-21 10:57:30|9366.28|9366.28|9366.28|9366.28|9366.28|9366.28|9366.28|9366.28|0
1655809060000|2022-06-21 10:57:40|9366.72|9366.72|9366.72|9366.72|9366.72|9366.72|9366.72|9366.72|0
1655809070000|2022-06-21 10:57:50|9366.95|9366.95|9366.95|9366.95|9366.95|9366.95|9366.95|9366.95|0
1655809080000|2022-06-21 10:58:00|9366.57|9366.57|9366.5|9366.5|9366.57|9366.57|9366.43|9366.43|0
1655809090000|2022-06-21 10:58:10|9366.94|9366.94|9367.14|9367.14|9367.14|9367.14|9366.94|9366.94|0
1655809100000|2022-06-21 10:58:20|9367.37|9367.37|9368.07|9368.07|9368.07|9368.07|9367.37|9367.37|0
1655809110000|2022-06-21 10:58:30|9368.78|9368.78|9370.1|9370.1|9370.1|9370.1|9368.78|9368.78|0
1655809120000|2022-06-21 10:58:40|9370.34|9370.34|9370.34|9370.34|9370.34|9370.34|9370.34|9370.34|0
1655809140000|2022-06-21 10:59:00|9370.64|9370.64|9370.74|9370.74|9370.95|9370.95|9370.64|9370.64|0
1655809160000|2022-06-21 10:59:20|9370.89|9370.89|9370.99|9370.99|9370.99|9370.99|9370.89|9370.89|0
1655809180000|2022-06-21 10:59:40|9370.89|9370.89|9371.67|9371.67|9372.45|9372.45|9370.89|9370.89|0
1655809190000|2022-06-21 10:59:50|9372|9372|9372.2|9372.2|9372.2|9372.2|9371.67|9371.67|0
1655809200000|2022-06-21 11:00:00|9373.52|9373.52|9373.14|9373.14|9373.52|9373.52|9373.01|9373.01|0
1655809210000|2022-06-21 11:00:10|9373.92|9373.92|9373.92|9373.92|9373.92|9373.92|9373.92|9373.92|0
1655809220000|2022-06-21 11:00:20|9374.05|9374.05|9373.45|9373.45|9374.05|9374.05|9373.45|9373.45|0
1655809230000|2022-06-21 11:00:30|9373.13|9373.13|9373.13|9373.13|9373.13|9373.13|9373.13|9373.13|0
1655809250000|2022-06-21 11:00:50|9374|9374|9374|9374|9374|9374|9374|9374|0
1655809260000|2022-06-21 11:01:00|9373.78|9373.78|9373.78|9373.78|9373.78|9373.78|9373.78|9373.78|0
1655809270000|2022-06-21 11:01:10|9373.71|9373.71|9374.15|9374.15|9374.15|9374.15|9373.71|9373.71|0
1655809290000|2022-06-21 11:01:30|9375|9375|9375|9375|9375|9375|9375|9375|0
1655809310000|2022-06-21 11:01:50|9374.85|9374.85|9374.93|9374.93|9374.93|9374.93|9374.7|9374.7|0
1655809320000|2022-06-21 11:02:00|9375.35|9375.35|9374.95|9374.95|9375.83|9375.83|9374.95|9374.95|0
1655809350000|2022-06-21 11:02:30|9375.12|9375.12|9375.2|9375.2|9375.2|9375.2|9375.12|9375.12|0
1655809370000|2022-06-21 11:02:50|9376.11|9376.11|9376.91|9376.91|9376.91|9376.91|9376.11|9376.11|0
1655809380000|2022-06-21 11:03:00|9377.7|9377.7|9382.05|9382.05|9382.05|9382.05|9377.7|9377.7|0
1655809390000|2022-06-21 11:03:10|9382.18|9382.18|9381.62|9381.62|9382.4|9382.4|9381.18|9381.18|0
1655809400000|2022-06-21 11:03:20|9381.18|9381.18|9381.55|9381.55|9381.55|9381.55|9381.18|9381.18|0
1655809410000|2022-06-21 11:03:30|9381.81|9381.81|9382.66|9382.66|9382.66|9382.66|9381.81|9381.81|0
1655809420000|2022-06-21 11:03:40|9383.06|9383.06|9383.51|9383.51|9383.51|9383.51|9383.06|9383.06|0
1655809430000|2022-06-21 11:03:50|9383.58|9383.58|9383.77|9383.77|9383.77|9383.77|9383.58|9383.58|0
1655809440000|2022-06-21 11:04:00|9383.84|9383.84|9384.13|9384.13|9384.13|9384.13|9383.84|9383.84|0
1655809480000|2022-06-21 11:04:40|9384.32|9384.32|9384.25|9384.25|9384.32|9384.32|9384.25|9384.25|0
1655809500000|2022-06-21 11:05:00|9384.48|9384.48|9384.62|9384.62|9384.62|9384.62|9384.48|9384.48|0
1655809520000|2022-06-21 11:05:20|9384.83|9384.83|9384.83|9384.83|9384.83|9384.83|9384.83|9384.83|0
1655809530000|2022-06-21 11:05:30|9384.65|9384.65|9384.65|9384.65|9384.65|9384.65|9384.65|9384.65|0
1655809540000|2022-06-21 11:05:40|9384.74|9384.74|9384.03|9384.03|9384.74|9384.74|9384.03|9384.03|0
1655809550000|2022-06-21 11:05:50|9384.22|9384.22|9384.41|9384.41|9384.41|9384.41|9384.22|9384.22|0
1655809570000|2022-06-21 11:06:10|9384.85|9384.85|9385.29|9385.29|9385.29|9385.29|9384.85|9384.85|0
1655809590000|2022-06-21 11:06:30|9384.85|9384.85|9384.85|9384.85|9384.85|9384.85|9384.85|9384.85|0
1655809600000|2022-06-21 11:06:40|9384.32|9384.32|9384.32|9384.32|9384.32|9384.32|9384.32|9384.32|0
1655809610000|2022-06-21 11:06:50|9384.19|9384.19|9382.62|9382.62|9384.19|9384.19|9382.62|9382.62|0
1655809620000|2022-06-21 11:07:00|9382.52|9382.52|9382.52|9382.52|9382.52|9382.52|9382.52|9382.52|0
1655809630000|2022-06-21 11:07:10|9380.95|9380.95|9380.7|9380.7|9380.95|9380.95|9380.7|9380.7|0
1655809640000|2022-06-21 11:07:20|9380.93|9380.93|9380.93|9380.93|9380.93|9380.93|9380.93|9380.93|0
1655809670000|2022-06-21 11:07:50|9381.17|9381.17|9380.3|9380.3|9381.17|9381.17|9380.3|9380.3|0
1655809680000|2022-06-21 11:08:00|9379.57|9379.57|9379.57|9379.57|9379.57|9379.57|9379.57|9379.57|0
1655809690000|2022-06-21 11:08:10|9379.79|9379.79|9379.66|9379.66|9379.79|9379.79|9379.66|9379.66|0
1655809760000|2022-06-21 11:09:20|9379.89|9379.89|9380.53|9380.53|9380.53|9380.53|9379.89|9379.89|0
1655809800000|2022-06-21 11:10:00|9380.28|9380.28|9380.88|9380.88|9380.88|9380.88|9380.16|9380.16|0
1655809810000|2022-06-21 11:10:10|9380.36|9380.36|9380.86|9380.86|9380.86|9380.86|9380.36|9380.36|0
1655809820000|2022-06-21 11:10:20|9380.71|9380.71|9380.07|9380.07|9380.71|9380.71|9380.07|9380.07|0
1655809830000|2022-06-21 11:10:30|9379.54|9379.54|9379.54|9379.54|9379.54|9379.54|9379.54|9379.54|0
1655809870000|2022-06-21 11:11:10|9379.45|9379.45|9379.45|9379.45|9379.45|9379.45|9379.45|9379.45|0
1655809880000|2022-06-21 11:11:20|9377.88|9377.88|9377.06|9377.06|9377.88|9377.88|9376.97|9376.97|0
1655809900000|2022-06-21 11:11:40|9376.63|9376.63|9376.63|9376.63|9376.63|9376.63|9376.63|9376.63|0
1655809910000|2022-06-21 11:11:50|9376.85|9376.85|9376.85|9376.85|9376.85|9376.85|9376.85|9376.85|0
1655809940000|2022-06-21 11:12:20|9377.29|9377.29|9377.29|9377.29|9377.29|9377.29|9377.29|9377.29|0
1655809950000|2022-06-21 11:12:30|9376.93|9376.93|9376.5|9376.5|9376.93|9376.93|9376.5|9376.5|0
1655809970000|2022-06-21 11:12:50|9376.72|9376.72|9376.72|9376.72|9376.72|9376.72|9376.72|9376.72|0
1655809980000|2022-06-21 11:13:00|9376.53|9376.53|9376.53|9376.53|9376.53|9376.53|9376.53|9376.53|0
1655810000000|2022-06-21 11:13:20|9376.11|9376.11|9377.47|9377.47|9377.47|9377.47|9376.11|9376.11|0
1655810020000|2022-06-21 11:13:40|9377.63|9377.63|9377.63|9377.63|9377.63|9377.63|9377.63|9377.63|0
1655810040000|2022-06-21 11:14:00|9378.29|9378.29|9378.04|9378.04|9378.29|9378.29|9378.04|9378.04|0
1655810060000|2022-06-21 11:14:20|9378.25|9378.25|9378.25|9378.25|9378.25|9378.25|9378.25|9378.25|0
1655810080000|2022-06-21 11:14:40|9378.08|9378.08|9378.61|9378.61|9378.61|9378.61|9378.08|9378.08|0
1655810090000|2022-06-21 11:14:50|9379.03|9379.03|9380.81|9380.81|9380.81|9380.81|9379.03|9379.03|0
1655810100000|2022-06-21 11:15:00|9380.37|9380.37|9380.37|9380.37|9380.37|9380.37|9380.37|9380.37|0
1655810110000|2022-06-21 11:15:10|9380.52|9380.52|9380.52|9380.52|9380.52|9380.52|9380.52|9380.52|0
1655810120000|2022-06-21 11:15:20|9380.09|9380.09|9381.19|9381.19|9381.19|9381.19|9380.09|9380.09|0
1655810140000|2022-06-21 11:15:40|9381.34|9381.34|9381.26|9381.26|9381.34|9381.34|9381.26|9381.26|0
1655810150000|2022-06-21 11:15:50|9381.69|9381.69|9382.54|9382.54|9382.54|9382.54|9381.69|9381.69|0
1655810160000|2022-06-21 11:16:00|9382.7|9382.7|9382.7|9382.7|9382.7|9382.7|9382.7|9382.7|0
1655810170000|2022-06-21 11:16:10|9382.33|9382.33|9382.33|9382.33|9382.33|9382.33|9382.33|9382.33|0
1655810180000|2022-06-21 11:16:20|9382.14|9382.14|9382.14|9382.14|9382.14|9382.14|9382.14|9382.14|0
1655810190000|2022-06-21 11:16:30|9382.3|9382.3|9381.53|9381.53|9382.3|9382.3|9381.53|9381.53|0
1655810200000|2022-06-21 11:16:40|9381.7|9381.7|9381.63|9381.63|9381.7|9381.7|9381.63|9381.63|0
1655810210000|2022-06-21 11:16:50|9382.07|9382.07|9382.3|9382.3|9382.67|9382.67|9382.07|9382.07|0
1655810280000|2022-06-21 11:18:00|9382.2|9382.2|9382.2|9382.2|9382.2|9382.2|9382.2|9382.2|0
1655810300000|2022-06-21 11:18:20|9382.45|9382.45|9382.9|9382.9|9382.9|9382.9|9382.45|9382.45|0
1655810310000|2022-06-21 11:18:30|9383.08|9383.08|9384.75|9384.75|9384.75|9384.75|9383.08|9383.08|0
1655810320000|2022-06-21 11:18:40|9384.65|9384.65|9384.65|9384.65|9384.65|9384.65|9384.65|9384.65|0
1655810330000|2022-06-21 11:18:50|9385.38|9385.38|9385.38|9385.38|9385.38|9385.38|9385.38|9385.38|0
1655810360000|2022-06-21 11:19:20|9386.95|9386.95|9386.95|9386.95|9386.95|9386.95|9386.95|9386.95|0
1655810390000|2022-06-21 11:19:50|9388.7|9388.7|9388.7|9388.7|9388.7|9388.7|9388.7|9388.7|0
1655810410000|2022-06-21 11:20:10|9389.58|9389.58|9389.58|9389.58|9389.58|9389.58|9389.58|9389.58|0
1655810420000|2022-06-21 11:20:20|9390.7|9390.7|9390.7|9390.7|9390.9|9390.9|9390.7|9390.7|0
1655810450000|2022-06-21 11:20:50|9390.48|9390.48|9389.61|9389.61|9390.48|9390.48|9389.61|9389.61|0
1655810460000|2022-06-21 11:21:00|9389.4|9389.4|9390.4|9390.4|9390.4|9390.4|9389.4|9389.4|0
1655810470000|2022-06-21 11:21:10|9391.54|9391.54|9391.22|9391.22|9391.54|9391.54|9391.22|9391.22|0
1655810480000|2022-06-21 11:21:20|9391.56|9391.56|9392|9392|9392|9392|9391.56|9391.56|0
1655810500000|2022-06-21 11:21:40|9392.23|9392.23|9392.23|9392.23|9392.23|9392.23|9392.23|9392.23|0
1655810510000|2022-06-21 11:21:50|9392|9392|9392|9392|9392|9392|9392|9392|0
1655810520000|2022-06-21 11:22:00|9391.56|9391.56|9391.06|9391.06|9391.56|9391.56|9391.06|9391.06|0
1655810540000|2022-06-21 11:22:20|9390.98|9390.98|9390.63|9390.63|9390.98|9390.98|9390.63|9390.63|0
1655810580000|2022-06-21 11:23:00|9390.2|9390.2|9390.2|9390.2|9390.2|9390.2|9390.2|9390.2|0
1655810600000|2022-06-21 11:23:20|9390.64|9390.64|9390.64|9390.64|9390.64|9390.64|9390.64|9390.64|0
1655810610000|2022-06-21 11:23:30|9390.84|9390.84|9390.98|9390.98|9390.98|9390.98|9390.63|9390.63|0
1655810620000|2022-06-21 11:23:40|9391.19|9391.19|9391.19|9391.19|9391.19|9391.19|9391.19|9391.19|0
1655810630000|2022-06-21 11:23:50|9391.81|9391.81|9391.74|9391.74|9391.81|9391.81|9391.39|9391.39|0
1655810660000|2022-06-21 11:24:20|9392.09|9392.09|9392.09|9392.09|9392.09|9392.09|9392.09|9392.09|0
1655810670000|2022-06-21 11:24:30|9392.97|9392.97|9392.97|9392.97|9392.97|9392.97|9392.97|9392.97|0
1655810690000|2022-06-21 11:24:50|9393.63|9393.63|9393.63|9393.63|9393.63|9393.63|9393.63|9393.63|0
1655810700000|2022-06-21 11:25:00|9393.19|9393.19|9393.19|9393.19|9393.19|9393.19|9393.19|9393.19|0
1655810720000|2022-06-21 11:25:20|9393.61|9393.61|9393.61|9393.61|9393.61|9393.61|9393.61|9393.61|0
1655810730000|2022-06-21 11:25:30|9394.39|9394.39|9395.08|9395.08|9395.08|9395.08|9394.39|9394.39|0
1655810740000|2022-06-21 11:25:40|9395.31|9395.31|9395.75|9395.75|9395.75|9395.75|9395.31|9395.31|0
1655810760000|2022-06-21 11:26:00|9395.91|9395.91|9395.91|9395.91|9395.91|9395.91|9395.91|9395.91|0
1655810780000|2022-06-21 11:26:20|9396.79|9396.79|9396.79|9396.79|9396.79|9396.79|9396.79|9396.79|0
1655810790000|2022-06-21 11:26:30|9397.16|9397.16|9397.16|9397.16|9397.16|9397.16|9397.16|9397.16|0
1655810800000|2022-06-21 11:26:40|9397.6|9397.6|9397.2|9397.2|9397.6|9397.6|9397.2|9397.2|0
1655810810000|2022-06-21 11:26:50|9396.76|9396.76|9396.76|9396.76|9396.76|9396.76|9396.76|9396.76|0
1655810850000|2022-06-21 11:27:30|9396.56|9396.56|9396.56|9396.56|9396.56|9396.56|9396.56|9396.56|0
1655810870000|2022-06-21 11:27:50|9396.33|9396.33|9396.33|9396.33|9396.33|9396.33|9396.33|9396.33|0
1655810880000|2022-06-21 11:28:00|9396.76|9396.76|9396.76|9396.76|9396.76|9396.76|9396.76|9396.76|0
1655810900000|2022-06-21 11:28:20|9397.11|9397.11|9397.13|9397.13|9397.13|9397.13|9396.76|9396.76|0
1655810930000|2022-06-21 11:28:50|9396.01|9396.01|9396.37|9396.37|9396.37|9396.37|9396.01|9396.01|0
1655810940000|2022-06-21 11:29:00|9396.27|9396.27|9397.08|9397.08|9397.08|9397.08|9396.27|9396.27|0
1655810970000|2022-06-21 11:29:30|9397.33|9397.33|9397.33|9397.33|9397.33|9397.33|9397.33|9397.33|0
1655810980000|2022-06-21 11:29:40|9396.86|9396.86|9397.5|9397.5|9397.5|9397.5|9396.75|9396.75|0
1655811000000|2022-06-21 11:30:00|9398.21|9398.21|9399.09|9399.09|9399.09|9399.09|9398.21|9398.21|0
1655811010000|2022-06-21 11:30:10|9399.22|9399.22|9398.73|9398.73|9399.22|9399.22|9398.29|9398.29|0
1655811020000|2022-06-21 11:30:20|9398.86|9398.86|9399.04|9399.04|9399.04|9399.04|9398.86|9398.86|0
1655811040000|2022-06-21 11:30:40|9398.97|9398.97|9398.79|9398.79|9398.97|9398.97|9398.61|9398.61|0
1655811060000|2022-06-21 11:31:00|9399.64|9399.64|9400.07|9400.07|9400.07|9400.07|9399.64|9399.64|0
1655811110000|2022-06-21 11:31:50|9399.63|9399.63|9399.4|9399.4|9399.63|9399.63|9399.4|9399.4|0
1655811120000|2022-06-21 11:32:00|9399.23|9399.23|9399.23|9399.23|9399.23|9399.23|9399.23|9399.23|0
1655811140000|2022-06-21 11:32:20|9399.46|9399.46|9399.28|9399.28|9399.46|9399.46|9399.28|9399.28|0
1655811150000|2022-06-21 11:32:30|9399.5|9399.5|9399.5|9399.5|9399.5|9399.5|9399.5|9399.5|0
1655811220000|2022-06-21 11:33:40|9399.27|9399.27|9399.27|9399.27|9399.27|9399.27|9399.27|9399.27|0
1655811230000|2022-06-21 11:33:50|9399.11|9399.11|9399.11|9399.11|9399.11|9399.11|9399.11|9399.11|0
1655811240000|2022-06-21 11:34:00|9398.49|9398.49|9398.49|9398.49|9398.49|9398.49|9398.49|9398.49|0
1655811290000|2022-06-21 11:34:50|9398.11|9398.11|9398.11|9398.11|9398.11|9398.11|9398.11|9398.11|0
1655811310000|2022-06-21 11:35:10|9398.22|9398.22|9398.22|9398.22|9398.22|9398.22|9398.22|9398.22|0
1655811330000|2022-06-21 11:35:30|9398.28|9398.28|9398.1|9398.1|9398.35|9398.35|9398.1|9398.1|0
1655811340000|2022-06-21 11:35:40|9397.89|9397.89|9397.89|9397.89|9397.89|9397.89|9397.89|9397.89|0
1655811350000|2022-06-21 11:35:50|9397.68|9397.68|9400.03|9400.03|9400.03|9400.03|9397.68|9397.68|0
1655811360000|2022-06-21 11:36:00|9399.93|9399.93|9399.93|9399.93|9399.93|9399.93|9399.93|9399.93|0
1655811400000|2022-06-21 11:36:40|9400.39|9400.39|9400.02|9400.02|9400.39|9400.39|9400.02|9400.02|0
1655811420000|2022-06-21 11:37:00|9400.27|9400.27|9400.27|9400.27|9400.27|9400.27|9400.27|9400.27|0
1655811440000|2022-06-21 11:37:20|9400.09|9400.09|9397.67|9397.67|9400.09|9400.09|9397.67|9397.67|0
1655811480000|2022-06-21 11:38:00|9397.57|9397.57|9397.57|9397.57|9397.57|9397.57|9397.57|9397.57|0
1655811490000|2022-06-21 11:38:10|9397.19|9397.19|9397.32|9397.32|9397.32|9397.32|9397.19|9397.19|0
1655811500000|2022-06-21 11:38:20|9396.79|9396.79|9396.79|9396.79|9396.79|9396.79|9396.79|9396.79|0
1655811520000|2022-06-21 11:38:40|9396.7|9396.7|9396.61|9396.61|9396.7|9396.7|9396.61|9396.61|0
1655811560000|2022-06-21 11:39:20|9396.84|9396.84|9396.84|9396.84|9396.84|9396.84|9396.84|9396.84|0
1655811580000|2022-06-21 11:39:40|9397.72|9397.72|9397.97|9397.97|9397.97|9397.97|9397.72|9397.72|0
1655811600000|2022-06-21 11:40:00|9398.32|9398.32|9398.98|9398.98|9398.98|9398.98|9398.25|9398.25|0
1655811620000|2022-06-21 11:40:20|9398.65|9398.65|9398.65|9398.65|9398.65|9398.65|9398.65|9398.65|0
1655811640000|2022-06-21 11:40:40|9398.28|9398.28|9398.73|9398.73|9398.73|9398.73|9398.28|9398.28|0
1655811660000|2022-06-21 11:41:00|9398.3|9398.3|9398.49|9398.49|9398.49|9398.49|9398.3|9398.3|0
1655811670000|2022-06-21 11:41:10|9398.07|9398.07|9398.51|9398.51|9398.51|9398.51|9398.07|9398.07|0
1655811680000|2022-06-21 11:41:20|9398.07|9398.07|9398.07|9398.07|9398.07|9398.07|9398.07|9398.07|0
1655811690000|2022-06-21 11:41:30|9397.88|9397.88|9397.18|9397.18|9397.88|9397.88|9397.18|9397.18|0
1655811700000|2022-06-21 11:41:40|9397.27|9397.27|9397.07|9397.07|9397.27|9397.27|9397.07|9397.07|0
1655811710000|2022-06-21 11:41:50|9396.69|9396.69|9396.69|9396.69|9396.69|9396.69|9396.69|9396.69|0
1655811720000|2022-06-21 11:42:00|9396.59|9396.59|9396.59|9396.59|9396.59|9396.59|9396.59|9396.59|0
1655811740000|2022-06-21 11:42:20|9396.22|9396.22|9395.64|9395.64|9396.22|9396.22|9395.64|9395.64|0
1655811750000|2022-06-21 11:42:30|9395.02|9395.02|9395.02|9395.02|9395.02|9395.02|9395.02|9395.02|0
1655811760000|2022-06-21 11:42:40|9395.09|9395.09|9395.09|9395.09|9395.09|9395.09|9395.09|9395.09|0
1655811770000|2022-06-21 11:42:50|9394.89|9394.89|9394.89|9394.89|9394.89|9394.89|9394.89|9394.89|0
1655811780000|2022-06-21 11:43:00|9394.73|9394.73|9394.73|9394.73|9394.73|9394.73|9394.73|9394.73|0
1655811800000|2022-06-21 11:43:20|9394.91|9394.91|9394.91|9394.91|9394.91|9394.91|9394.91|9394.91|0
1655811810000|2022-06-21 11:43:30|9394.75|9394.75|9394.75|9394.75|9394.75|9394.75|9394.75|9394.75|0
1655811820000|2022-06-21 11:43:40|9394.09|9394.09|9394.4|9394.4|9394.4|9394.4|9394.09|9394.09|0
1655811830000|2022-06-21 11:43:50|9394.19|9394.19|9394.4|9394.4|9394.4|9394.4|9394.19|9394.19|0
1655811850000|2022-06-21 11:44:10|9394.07|9394.07|9394.07|9394.07|9394.07|9394.07|9394.07|9394.07|0
1655811860000|2022-06-21 11:44:20|9393.7|9393.7|9393.58|9393.58|9393.7|9393.7|9393.58|9393.58|0
1655811870000|2022-06-21 11:44:30|9393.88|9393.88|9393.88|9393.88|9393.88|9393.88|9393.88|9393.88|0
1655811880000|2022-06-21 11:44:40|9393.98|9393.98|9394.2|9394.2|9394.2|9394.2|9393.98|9393.98|0
1655811890000|2022-06-21 11:44:50|9393.76|9393.76|9393.68|9393.68|9393.76|9393.76|9393.38|9393.38|0
1655811900000|2022-06-21 11:45:00|9393.24|9393.24|9393.24|9393.24|9393.24|9393.24|9393.24|9393.24|0
1655811910000|2022-06-21 11:45:10|9393.08|9393.08|9392.69|9392.69|9393.08|9393.08|9392.69|9392.69|0
1655811920000|2022-06-21 11:45:20|9392.46|9392.46|9392.46|9392.46|9392.46|9392.46|9392.46|9392.46|0
1655811930000|2022-06-21 11:45:30|9392.31|9392.31|9391.89|9391.89|9392.31|9392.31|9391.89|9391.89|0
1655811940000|2022-06-21 11:45:40|9391.76|9391.76|9391.32|9391.32|9391.76|9391.76|9391.32|9391.32|0
1655811950000|2022-06-21 11:45:50|9391.15|9391.15|9391.47|9391.47|9391.8|9391.8|9391.15|9391.15|0
1655811970000|2022-06-21 11:46:10|9391.62|9391.62|9391.09|9391.09|9391.62|9391.62|9391.09|9391.09|0
1655811980000|2022-06-21 11:46:20|9391.38|9391.38|9391.38|9391.38|9391.38|9391.38|9391.38|9391.38|0
1655812020000|2022-06-21 11:47:00|9391.57|9391.57|9391.57|9391.57|9391.57|9391.57|9391.57|9391.57|0
1655812040000|2022-06-21 11:47:20|9391.7|9391.7|9391.61|9391.61|9391.7|9391.7|9391.61|9391.61|0
1655812070000|2022-06-21 11:47:50|9391.48|9391.48|9391.48|9391.48|9391.48|9391.48|9391.48|9391.48|0
1655812080000|2022-06-21 11:48:00|9391.39|9391.39|9392.18|9392.18|9392.18|9392.18|9391.3|9391.3|0
1655812100000|2022-06-21 11:48:20|9392.65|9392.65|9392.65|9392.65|9392.65|9392.65|9392.65|9392.65|0
1655812110000|2022-06-21 11:48:30|9392.23|9392.23|9392.23|9392.23|9392.23|9392.23|9392.23|9392.23|0
1655812130000|2022-06-21 11:48:50|9392.01|9392.01|9392.23|9392.23|9392.23|9392.23|9392.01|9392.01|0
1655812140000|2022-06-21 11:49:00|9392.45|9392.45|9392.45|9392.45|9392.45|9392.45|9392.45|9392.45|0
1655812160000|2022-06-21 11:49:20|9392|9392|9389.32|9389.32|9392|9392|9389.32|9389.32|0
1655812170000|2022-06-21 11:49:30|9389.22|9389.22|9389.22|9389.22|9389.22|9389.22|9389.22|9389.22|0
1655812190000|2022-06-21 11:49:50|9388.79|9388.79|9389.14|9389.14|9389.14|9389.14|9388.79|9388.79|0
1655812200000|2022-06-21 11:50:00|9388.69|9388.69|9388.69|9388.69|9388.69|9388.69|9388.69|9388.69|0
1655812240000|2022-06-21 11:50:40|9388.38|9388.38|9388.38|9388.38|9388.38|9388.38|9388.38|9388.38|0
1655812250000|2022-06-21 11:50:50|9387.85|9387.85|9387.85|9387.85|9387.85|9387.85|9387.85|9387.85|0
1655812260000|2022-06-21 11:51:00|9387.62|9387.62|9387.62|9387.62|9387.62|9387.62|9387.2|9387.2|0
1655812290000|2022-06-21 11:51:30|9387.45|9387.45|9387.1|9387.1|9387.45|9387.45|9387.1|9387.1|0
1655812300000|2022-06-21 11:51:40|9386.66|9386.66|9386.8|9386.8|9386.8|9386.8|9386.66|9386.66|0
1655812310000|2022-06-21 11:51:50|9386.45|9386.45|9383.26|9383.26|9386.45|9386.45|9382.82|9382.82|0
1655812320000|2022-06-21 11:52:00|9382.57|9382.57|9377.23|9377.23|9382.8|9382.8|9376.44|9376.44|0
1655812330000|2022-06-21 11:52:10|9377.12|9377.12|9376.33|9376.33|9377.12|9377.12|9375.72|9375.72|0
1655812340000|2022-06-21 11:52:20|9376.54|9376.54|9376.54|9376.54|9376.54|9376.54|9376.54|9376.54|0
1655812350000|2022-06-21 11:52:30|9376.91|9376.91|9376.91|9376.91|9376.91|9376.91|9376.91|9376.91|0
1655812360000|2022-06-21 11:52:40|9376.77|9376.77|9375.91|9375.91|9376.77|9376.77|9375.91|9375.91|0
1655812370000|2022-06-21 11:52:50|9375.75|9375.75|9375.75|9375.75|9375.75|9375.75|9375.75|9375.75|0
1655812380000|2022-06-21 11:53:00|9375.07|9375.07|9375.09|9375.09|9375.69|9375.69|9374.62|9374.62|0
1655812420000|2022-06-21 11:53:40|9374.74|9374.74|9374.48|9374.48|9374.74|9374.74|9374.3|9374.3|0
1655812430000|2022-06-21 11:53:50|9374.7|9374.7|9374.57|9374.57|9374.7|9374.7|9374.57|9374.57|0
1655812440000|2022-06-21 11:54:00|9373.93|9373.93|9373.93|9373.93|9373.93|9373.93|9373.93|9373.93|0
1655812450000|2022-06-21 11:54:10|9373.25|9373.25|9372.67|9372.67|9373.25|9373.25|9372.67|9372.67|0
1655812460000|2022-06-21 11:54:20|9372.53|9372.53|9372.67|9372.67|9372.67|9372.67|9372.45|9372.45|0
1655812470000|2022-06-21 11:54:30|9372.32|9372.32|9372.32|9372.32|9372.32|9372.32|9372.32|9372.32|0
1655812480000|2022-06-21 11:54:40|9372.39|9372.39|9372.39|9372.39|9372.39|9372.39|9372.39|9372.39|0
1655812490000|2022-06-21 11:54:50|9372.32|9372.32|9372.76|9372.76|9372.76|9372.76|9372.32|9372.32|0
1655812540000|2022-06-21 11:55:40|9372.57|9372.57|9372.57|9372.57|9372.57|9372.57|9372.57|9372.57|0
1655812590000|2022-06-21 11:56:30|9372.8|9372.8|9373.8|9373.8|9373.8|9373.8|9372.8|9372.8|0
1655812600000|2022-06-21 11:56:40|9374.58|9374.58|9374.58|9374.58|9374.58|9374.58|9374.58|9374.58|0
1655812620000|2022-06-21 11:57:00|9374.65|9374.65|9374.65|9374.65|9374.65|9374.65|9374.65|9374.65|0
1655812630000|2022-06-21 11:57:10|9374.6|9374.6|9376.21|9376.21|9376.21|9376.21|9374.6|9374.6|0
1655812660000|2022-06-21 11:57:40|9376.42|9376.42|9376.42|9376.42|9376.42|9376.42|9376.42|9376.42|0
1655812700000|2022-06-21 11:58:20|9375.64|9375.64|9375.64|9375.64|9375.64|9375.64|9375.64|9375.64|0
1655812720000|2022-06-21 11:58:40|9375.49|9375.49|9375.49|9375.49|9375.49|9375.49|9375.49|9375.49|0
1655812740000|2022-06-21 11:59:00|9375.04|9375.04|9375.46|9375.46|9375.56|9375.56|9375.01|9375.01|0
1655812750000|2022-06-21 11:59:10|9375.01|9375.01|9375.38|9375.38|9375.38|9375.38|9375.01|9375.01|0
1655812760000|2022-06-21 11:59:20|9375.75|9375.75|9375.75|9375.75|9375.75|9375.75|9375.75|9375.75|0
1655812770000|2022-06-21 11:59:30|9376.2|9376.2|9375.75|9375.75|9376.2|9376.2|9375.75|9375.75|0
1655812780000|2022-06-21 11:59:40|9375.53|9375.53|9375.53|9375.53|9375.53|9375.53|9375.53|9375.53|0
1655812790000|2022-06-21 11:59:50|9375.17|9375.17|9375.22|9375.22|9375.81|9375.81|9375.17|9375.17|0
1655812800000|2022-06-21 12:00:00|9374.76|9374.76|9374.76|9374.76|9374.76|9374.76|9374.76|9374.76|0
1655812810000|2022-06-21 12:00:10|9374.29|9374.29|9374.31|9374.31|9374.99|9374.99|9374.14|9374.14|0
1655812840000|2022-06-21 12:00:40|9374.23|9374.23|9374.23|9374.23|9374.23|9374.23|9374.23|9374.23|0
1655812850000|2022-06-21 12:00:50|9374.3|9374.3|9374.52|9374.52|9374.52|9374.52|9374.3|9374.3|0
1655812870000|2022-06-21 12:01:10|9374.3|9374.3|9372.22|9372.22|9374.3|9374.3|9372.22|9372.22|0
1655812880000|2022-06-21 12:01:20|9370.66|9370.66|9368.88|9368.88|9370.66|9370.66|9368.88|9368.88|0
1655812890000|2022-06-21 12:01:30|9368.6|9368.6|9368.74|9368.74|9368.74|9368.74|9368.6|9368.6|0
1655812900000|2022-06-21 12:01:40|9369.16|9369.16|9369.16|9369.16|9369.16|9369.16|9369.16|9369.16|0
1655812910000|2022-06-21 12:01:50|9368.98|9368.98|9369.51|9369.51|9369.51|9369.51|9368.98|9368.98|0
1655812920000|2022-06-21 12:02:00|9369.3|9369.3|9369.3|9369.3|9369.3|9369.3|9369.3|9369.3|0
1655812970000|2022-06-21 12:02:50|9369.53|9369.53|9369.53|9369.53|9369.53|9369.53|9369.53|9369.53|0
1655812990000|2022-06-21 12:03:10|9369.95|9369.95|9370.39|9370.39|9370.39|9370.39|9369.95|9369.95|0
1655813040000|2022-06-21 12:04:00|9370.83|9370.83|9371.01|9371.01|9371.01|9371.01|9370.83|9370.83|0
1655813070000|2022-06-21 12:04:30|9371.24|9371.24|9371.24|9371.24|9371.24|9371.24|9371.24|9371.24|0
1655813100000|2022-06-21 12:05:00|9371.68|9371.68|9371.68|9371.68|9371.68|9371.68|9371.68|9371.68|0
1655813110000|2022-06-21 12:05:10|9371.93|9371.93|9371.9|9371.9|9372.06|9372.06|9371.9|9371.9|0
1655813120000|2022-06-21 12:05:20|9372.14|9372.14|9372.14|9372.14|9372.14|9372.14|9372.14|9372.14|0
1655813140000|2022-06-21 12:05:40|9372.26|9372.26|9372.26|9372.26|9372.26|9372.26|9372.26|9372.26|0
1655813170000|2022-06-21 12:06:10|9372.7|9372.7|9373.13|9373.13|9373.13|9373.13|9372.7|9372.7|0
1655813190000|2022-06-21 12:06:30|9375.51|9375.51|9375.28|9375.28|9375.51|9375.51|9375.28|9375.28|0
1655813210000|2022-06-21 12:06:50|9375.56|9375.56|9375.56|9375.56|9375.56|9375.56|9375.56|9375.56|0
1655813220000|2022-06-21 12:07:00|9376.43|9376.43|9376.43|9376.43|9376.43|9376.43|9376.43|9376.43|0
1655813230000|2022-06-21 12:07:10|9376.87|9376.87|9376.64|9376.64|9376.87|9376.87|9376.64|9376.64|0
1655813240000|2022-06-21 12:07:20|9376.41|9376.41|9376.41|9376.41|9376.41|9376.41|9376.41|9376.41|0
1655813270000|2022-06-21 12:07:50|9376.62|9376.62|9376.62|9376.62|9376.62|9376.62|9376.62|9376.62|0
1655813280000|2022-06-21 12:08:00|9376.82|9376.82|9376.82|9376.82|9376.82|9376.82|9376.82|9376.82|0
1655813290000|2022-06-21 12:08:10|9376.4|9376.4|9375.52|9375.52|9376.4|9376.4|9375.52|9375.52|0
1655813300000|2022-06-21 12:08:20|9375.17|9375.17|9375.39|9375.39|9375.39|9375.39|9375.17|9375.17|0
1655813310000|2022-06-21 12:08:30|9375.19|9375.19|9375.19|9375.19|9375.19|9375.19|9375.19|9375.19|0
1655813320000|2022-06-21 12:08:40|9374.54|9374.54|9374.54|9374.54|9374.54|9374.54|9374.54|9374.54|0
1655813330000|2022-06-21 12:08:50|9374.08|9374.08|9373.81|9373.81|9374.08|9374.08|9373.81|9373.81|0
1655813360000|2022-06-21 12:09:20|9374.05|9374.05|9374.58|9374.58|9374.58|9374.58|9374.05|9374.05|0
1655813370000|2022-06-21 12:09:30|9374.36|9374.36|9374.36|9374.36|9374.36|9374.36|9374.36|9374.36|0
1655813380000|2022-06-21 12:09:40|9374.2|9374.2|9373.75|9373.75|9374.2|9374.2|9373.75|9373.75|0
1655813390000|2022-06-21 12:09:50|9373.82|9373.82|9373.23|9373.23|9373.82|9373.82|9373.23|9373.23|0
1655813400000|2022-06-21 12:10:00|9373.46|9373.46|9373.46|9373.46|9373.46|9373.46|9373.46|9373.46|0
1655813420000|2022-06-21 12:10:20|9373.68|9373.68|9374.46|9374.46|9374.46|9374.46|9373.68|9373.68|0
1655813430000|2022-06-21 12:10:30|9374.69|9374.69|9374.69|9374.69|9374.86|9374.86|9374.69|9374.69|0
1655813450000|2022-06-21 12:10:50|9374.59|9374.59|9374.59|9374.59|9374.59|9374.59|9374.59|9374.59|0
1655813470000|2022-06-21 12:11:10|9374.45|9374.45|9374.45|9374.45|9374.45|9374.45|9374.45|9374.45|0
1655813490000|2022-06-21 12:11:30|9373.76|9373.76|9373.62|9373.62|9373.76|9373.76|9373.62|9373.62|0
1655813510000|2022-06-21 12:11:50|9373.78|9373.78|9374.22|9374.22|9374.22|9374.22|9373.78|9373.78|0
1655813520000|2022-06-21 12:12:00|9374.43|9374.43|9374.86|9374.86|9374.86|9374.86|9374.43|9374.43|0
1655813530000|2022-06-21 12:12:10|9375.08|9375.08|9375.08|9375.08|9375.08|9375.08|9375.08|9375.08|0
1655813540000|2022-06-21 12:12:20|9375.43|9375.43|9375.43|9375.43|9375.43|9375.43|9375.43|9375.43|0
1655813550000|2022-06-21 12:12:30|9375.25|9375.25|9375.25|9375.25|9375.25|9375.25|9375.25|9375.25|0
1655813560000|2022-06-21 12:12:40|9374.83|9374.83|9374.83|9374.83|9374.83|9374.83|9374.83|9374.83|0
1655813610000|2022-06-21 12:13:30|9375.27|9375.27|9375.27|9375.27|9375.27|9375.27|9375.27|9375.27|0
1655813620000|2022-06-21 12:13:40|9375.95|9375.95|9375.93|9375.93|9376.18|9376.18|9375.93|9375.93|0
1655813630000|2022-06-21 12:13:50|9374.94|9374.94|9374.94|9374.94|9374.94|9374.94|9374.94|9374.94|0
1655813650000|2022-06-21 12:14:10|9374.84|9374.84|9375.6|9375.6|9376.06|9376.06|9374.84|9374.84|0
1655813680000|2022-06-21 12:14:40|9375.36|9375.36|9375.67|9375.67|9375.67|9375.67|9375.36|9375.36|0
1655813700000|2022-06-21 12:15:00|9375.78|9375.78|9375.78|9375.78|9375.78|9375.78|9375.78|9375.78|0
1655813720000|2022-06-21 12:15:20|9376.56|9376.56|9378.96|9378.96|9378.96|9378.96|9376.56|9376.56|0
1655813730000|2022-06-21 12:15:30|9378.91|9378.91|9379.17|9379.17|9379.17|9379.17|9378.91|9378.91|0
1655813760000|2022-06-21 12:16:00|9378.73|9378.73|9378.29|9378.29|9378.73|9378.73|9378.29|9378.29|0
1655813780000|2022-06-21 12:16:20|9378.08|9378.08|9374.85|9374.85|9378.08|9378.08|9374.85|9374.85|0
1655813790000|2022-06-21 12:16:30|9374.91|9374.91|9374.16|9374.16|9374.91|9374.91|9373.95|9373.95|0
1655813820000|2022-06-21 12:17:00|9374.49|9374.49|9374.49|9374.49|9374.49|9374.49|9374.49|9374.49|0
1655813830000|2022-06-21 12:17:10|9374.35|9374.35|9374.35|9374.35|9374.35|9374.35|9374.35|9374.35|0
1655813840000|2022-06-21 12:17:20|9373.92|9373.92|9373.24|9373.24|9373.92|9373.92|9373.24|9373.24|0
1655813880000|2022-06-21 12:18:00|9373.15|9373.15|9371.05|9371.05|9373.15|9373.15|9371.05|9371.05|0
1655813890000|2022-06-21 12:18:10|9370.95|9370.95|9369.19|9369.19|9370.95|9370.95|9369.19|9369.19|0
1655813920000|2022-06-21 12:18:40|9367.49|9367.49|9367.49|9367.49|9367.49|9367.49|9367.49|9367.49|0
1655813950000|2022-06-21 12:19:10|9368.11|9368.11|9368.11|9368.11|9368.11|9368.11|9368.11|9368.11|0
1655813960000|2022-06-21 12:19:20|9368.57|9368.57|9368.57|9368.57|9368.57|9368.57|9368.57|9368.57|0
1655813990000|2022-06-21 12:19:50|9368.14|9368.14|9368.14|9368.14|9368.14|9368.14|9368.14|9368.14|0
1655814000000|2022-06-21 12:20:00|9367.71|9367.71|9367.71|9367.71|9367.71|9367.71|9367.71|9367.71|0
1655814010000|2022-06-21 12:20:10|9367.89|9367.89|9368.54|9368.54|9368.54|9368.54|9367.89|9367.89|0
1655814060000|2022-06-21 12:21:00|9368.79|9368.79|9368.79|9368.79|9368.79|9368.79|9368.79|9368.79|0
1655814070000|2022-06-21 12:21:10|9368.98|9368.98|9369.21|9369.21|9369.21|9369.21|9368.98|9368.98|0
1655814090000|2022-06-21 12:21:30|9369.4|9369.4|9369.4|9369.4|9369.4|9369.4|9369.4|9369.4|0
1655814100000|2022-06-21 12:21:40|9371.74|9371.74|9372.98|9372.98|9372.98|9372.98|9371.74|9371.74|0
1655814120000|2022-06-21 12:22:00|9373.12|9373.12|9373.12|9373.12|9373.12|9373.12|9373.12|9373.12|0
1655814130000|2022-06-21 12:22:10|9373.21|9373.21|9373.44|9373.44|9373.44|9373.44|9373.21|9373.21|0
1655814140000|2022-06-21 12:22:20|9373.53|9373.53|9374.41|9374.41|9374.41|9374.41|9373.53|9373.53|0
1655814170000|2022-06-21 12:22:50|9374.64|9374.64|9372.95|9372.95|9374.64|9374.64|9372.95|9372.95|0
1655814180000|2022-06-21 12:23:00|9373.03|9373.03|9373.03|9373.03|9373.03|9373.03|9373.03|9373.03|0
1655814190000|2022-06-21 12:23:10|9373.21|9373.21|9372.36|9372.36|9373.21|9373.21|9372.36|9372.36|0
1655814200000|2022-06-21 12:23:20|9372.13|9372.13|9372.13|9372.13|9372.13|9372.13|9372.13|9372.13|0
1655814210000|2022-06-21 12:23:30|9371.66|9371.66|9371.57|9371.57|9371.66|9371.66|9371.57|9371.57|0
1655814230000|2022-06-21 12:23:50|9372.04|9372.04|9372.04|9372.04|9372.04|9372.04|9372.04|9372.04|0
1655814240000|2022-06-21 12:24:00|9371.68|9371.68|9369.06|9369.06|9371.68|9371.68|9369.06|9369.06|0
1655814250000|2022-06-21 12:24:10|9368.88|9368.88|9368.68|9368.68|9368.88|9368.88|9368.68|9368.68|0
1655814270000|2022-06-21 12:24:30|9368.94|9368.94|9368.94|9368.94|9368.94|9368.94|9368.94|9368.94|0
1655814300000|2022-06-21 12:25:00|9369.09|9369.09|9369.04|9369.04|9369.19|9369.19|9369.04|9369.04|0
1655814320000|2022-06-21 12:25:20|9369.22|9369.22|9369.22|9369.22|9369.22|9369.22|9369.22|9369.22|0
1655814340000|2022-06-21 12:25:40|9368.37|9368.37|9368.37|9368.37|9368.37|9368.37|9368.37|9368.37|0
1655814350000|2022-06-21 12:25:50|9368.58|9368.58|9368.58|9368.58|9368.58|9368.58|9368.58|9368.58|0
1655814370000|2022-06-21 12:26:10|9368.16|9368.16|9368.84|9368.84|9368.84|9368.84|9368.16|9368.16|0
1655814380000|2022-06-21 12:26:20|9368.61|9368.61|9368.61|9368.61|9368.61|9368.61|9368.61|9368.61|0
1655814400000|2022-06-21 12:26:40|9368.37|9368.37|9368.37|9368.37|9368.37|9368.37|9368.37|9368.37|0
1655814410000|2022-06-21 12:26:50|9368.24|9368.24|9368.24|9368.24|9368.24|9368.24|9368.24|9368.24|0
1655814420000|2022-06-21 12:27:00|9368.36|9368.36|9368.79|9368.79|9368.79|9368.79|9368.36|9368.36|0
1655814440000|2022-06-21 12:27:20|9368.94|9368.94|9368.94|9368.94|9368.94|9368.94|9368.94|9368.94|0
1655814450000|2022-06-21 12:27:30|9369|9369|9369.32|9369.32|9369.68|9369.68|9369|9369|0
1655814480000|2022-06-21 12:28:00|9369.16|9369.16|9369.16|9369.16|9369.16|9369.16|9369.16|9369.16|0
1655814540000|2022-06-21 12:29:00|9368.83|9368.83|9368.83|9368.83|9368.83|9368.83|9368.83|9368.83|0
1655814560000|2022-06-21 12:29:20|9368.62|9368.62|9368.41|9368.41|9368.62|9368.62|9368.41|9368.41|0
1655814580000|2022-06-21 12:29:40|9368.05|9368.05|9368.05|9368.05|9368.05|9368.05|9368.05|9368.05|0
1655814590000|2022-06-21 12:29:50|9367.61|9367.61|9368.49|9368.49|9368.49|9368.49|9367.49|9367.49|0
1655814600000|2022-06-21 12:30:00|9367.57|9367.57|9366.53|9366.53|9367.57|9367.57|9366.53|9366.53|0
1655814620000|2022-06-21 12:30:20|9366.97|9366.97|9367.41|9367.41|9367.41|9367.41|9366.97|9366.97|0
1655814630000|2022-06-21 12:30:30|9366.88|9366.88|9366.88|9366.88|9366.88|9366.88|9366.88|9366.88|0
1655814640000|2022-06-21 12:30:40|9367.32|9367.32|9367.35|9367.35|9367.35|9367.35|9367.32|9367.32|0
1655814660000|2022-06-21 12:31:00|9367.58|9367.58|9368.11|9368.11|9368.11|9368.11|9367.58|9367.58|0
1655814670000|2022-06-21 12:31:10|9367.23|9367.23|9367.22|9367.22|9367.23|9367.23|9366.79|9366.79|0
1655814690000|2022-06-21 12:31:30|9367.03|9367.03|9366.39|9366.39|9367.03|9367.03|9366.39|9366.39|0
1655814700000|2022-06-21 12:31:40|9366.18|9366.18|9366.18|9366.18|9366.18|9366.18|9366.18|9366.18|0
1655814720000|2022-06-21 12:32:00|9365.99|9365.99|9365.51|9365.51|9365.99|9365.99|9365.51|9365.51|0
1655814730000|2022-06-21 12:32:10|9365.39|9365.39|9365.39|9365.39|9365.39|9365.39|9365.39|9365.39|0
1655814760000|2022-06-21 12:32:40|9365.02|9365.02|9364.33|9364.33|9365.02|9365.02|9364.33|9364.33|0
1655814780000|2022-06-21 12:33:00|9363.05|9363.05|9363.15|9363.15|9363.15|9363.15|9363.05|9363.05|0
1655814810000|2022-06-21 12:33:30|9362.93|9362.93|9362.93|9362.93|9362.93|9362.93|9362.93|9362.93|0
1655814830000|2022-06-21 12:33:50|9362.74|9362.74|9362.64|9362.64|9362.74|9362.74|9362.64|9362.64|0
1655814860000|2022-06-21 12:34:20|9362.71|9362.71|9362.42|9362.42|9362.71|9362.71|9362.42|9362.42|0
1655814870000|2022-06-21 12:34:30|9362.04|9362.04|9358.83|9358.83|9362.11|9362.11|9358.83|9358.83|0
1655814880000|2022-06-21 12:34:40|9358.68|9358.68|9358.68|9358.68|9358.68|9358.68|9358.24|9358.24|0
1655814890000|2022-06-21 12:34:50|9358.53|9358.53|9358.53|9358.53|9358.53|9358.53|9358.53|9358.53|0
1655814900000|2022-06-21 12:35:00|9358.31|9358.31|9358.31|9358.31|9358.31|9358.31|9358.31|9358.31|0
1655814910000|2022-06-21 12:35:10|9358.95|9358.95|9358.95|9358.95|9358.95|9358.95|9358.95|9358.95|0
1655815000000|2022-06-21 12:36:40|9358.72|9358.72|9358.72|9358.72|9358.72|9358.72|9358.72|9358.72|0
1655815010000|2022-06-21 12:36:50|9358.93|9358.93|9358.93|9358.93|9358.93|9358.93|9358.93|9358.93|0
1655815020000|2022-06-21 12:37:00|9359.37|9359.37|9359.81|9359.81|9359.81|9359.81|9359.37|9359.37|0
1655815030000|2022-06-21 12:37:10|9359.66|9359.66|9359.24|9359.24|9359.72|9359.72|9359.06|9359.06|0
1655815040000|2022-06-21 12:37:20|9358.54|9358.54|9358.54|9358.54|9358.54|9358.54|9358.54|9358.54|0
1655815050000|2022-06-21 12:37:30|9358.38|9358.38|9358.38|9358.38|9358.38|9358.38|9358.38|9358.38|0
1655815060000|2022-06-21 12:37:40|9358.17|9358.17|9357.38|9357.38|9358.17|9358.17|9357.38|9357.38|0
1655815070000|2022-06-21 12:37:50|9356.94|9356.94|9356.94|9356.94|9357.85|9357.85|9356.94|9356.94|0
1655815080000|2022-06-21 12:38:00|9357.38|9357.38|9357.6|9357.6|9357.6|9357.6|9357.38|9357.38|0
1655815120000|2022-06-21 12:38:40|9357.73|9357.73|9357.73|9357.73|9357.73|9357.73|9357.73|9357.73|0
1655815130000|2022-06-21 12:38:50|9358.18|9358.18|9357.73|9357.73|9358.18|9358.18|9357.73|9357.73|0
1655815150000|2022-06-21 12:39:10|9357.93|9357.93|9358.11|9358.11|9358.32|9358.32|9357.7|9357.7|0
1655815160000|2022-06-21 12:39:20|9357.21|9357.21|9356.45|9356.45|9357.21|9357.21|9356.45|9356.45|0
1655815170000|2022-06-21 12:39:30|9356.58|9356.58|9356.58|9356.58|9356.81|9356.81|9356.58|9356.58|0
1655815180000|2022-06-21 12:39:40|9356.78|9356.78|9356.78|9356.78|9356.78|9356.78|9356.78|9356.78|0
1655815200000|2022-06-21 12:40:00|9356.58|9356.58|9356.21|9356.21|9356.58|9356.58|9356.14|9356.14|0
1655815210000|2022-06-21 12:40:10|9356.06|9356.06|9356.06|9356.06|9356.06|9356.06|9356.06|9356.06|0
1655815220000|2022-06-21 12:40:20|9356|9356|9356|9356|9356|9356|9356|9356|0
1655815240000|2022-06-21 12:40:40|9355.37|9355.37|9355.37|9355.37|9355.37|9355.37|9355.37|9355.37|0
1655815260000|2022-06-21 12:41:00|9355.6|9355.6|9355.6|9355.6|9355.6|9355.6|9355.6|9355.6|0
1655815270000|2022-06-21 12:41:10|9354.97|9354.97|9354.52|9354.52|9354.97|9354.97|9354.52|9354.52|0
1655815280000|2022-06-21 12:41:20|9354.31|9354.31|9354.31|9354.31|9354.31|9354.31|9354.31|9354.31|0
1655815300000|2022-06-21 12:41:40|9354.38|9354.38|9354.38|9354.38|9354.38|9354.38|9354.38|9354.38|0
1655815320000|2022-06-21 12:42:00|9355.01|9355.01|9354.89|9354.89|9355.1|9355.1|9354.47|9354.47|0
1655815340000|2022-06-21 12:42:20|9354.73|9354.73|9354.73|9354.73|9354.73|9354.73|9354.73|9354.73|0
1655815350000|2022-06-21 12:42:30|9355.17|9355.17|9355.39|9355.39|9355.39|9355.39|9355.17|9355.17|0
1655815380000|2022-06-21 12:43:00|9355.84|9355.84|9355.84|9355.84|9355.84|9355.84|9355.84|9355.84|0
1655815410000|2022-06-21 12:43:30|9355.62|9355.62|9352.99|9352.99|9355.62|9355.62|9352.99|9352.99|0
1655815420000|2022-06-21 12:43:40|9352.92|9352.92|9352.77|9352.77|9352.99|9352.99|9352.77|9352.77|0
1655815430000|2022-06-21 12:43:50|9352.95|9352.95|9353.28|9353.28|9353.28|9353.28|9352.5|9352.5|0
1655815440000|2022-06-21 12:44:00|9353.18|9353.18|9353.18|9353.18|9353.18|9353.18|9353.18|9353.18|0
1655815450000|2022-06-21 12:44:10|9353.41|9353.41|9353.41|9353.41|9353.41|9353.41|9353.41|9353.41|0
1655815460000|2022-06-21 12:44:20|9353.19|9353.19|9352.96|9352.96|9353.19|9353.19|9352.96|9352.96|0
1655815470000|2022-06-21 12:44:30|9353.14|9353.14|9353.23|9353.23|9353.3|9353.3|9353.14|9353.14|0
1655815480000|2022-06-21 12:44:40|9352.57|9352.57|9352.85|9352.85|9353.04|9353.04|9352.57|9352.57|0
1655815490000|2022-06-21 12:44:50|9352.29|9352.29|9352.57|9352.57|9352.57|9352.57|9352.29|9352.29|0
1655815510000|2022-06-21 12:45:10|9353.35|9353.35|9353.35|9353.35|9353.35|9353.35|9353.35|9353.35|0
1655815520000|2022-06-21 12:45:20|9353.54|9353.54|9353.92|9353.92|9353.92|9353.92|9353.54|9353.54|0
1655815530000|2022-06-21 12:45:30|9353.7|9353.7|9354.43|9354.43|9354.43|9354.43|9353.7|9353.7|0
1655815540000|2022-06-21 12:45:40|9354.35|9354.35|9354.35|9354.35|9354.35|9354.35|9354.35|9354.35|0
1655815550000|2022-06-21 12:45:50|9354.48|9354.48|9354.48|9354.48|9354.48|9354.48|9354.48|9354.48|0
1655815560000|2022-06-21 12:46:00|9354.31|9354.31|9354.31|9354.31|9354.31|9354.31|9354.31|9354.31|0
1655815570000|2022-06-21 12:46:10|9354.45|9354.45|9354.45|9354.45|9354.45|9354.45|9354.45|9354.45|0
1655815580000|2022-06-21 12:46:20|9354.89|9354.89|9355.26|9355.26|9355.26|9355.26|9354.89|9354.89|0
1655815600000|2022-06-21 12:46:40|9355.44|9355.44|9355.44|9355.44|9355.44|9355.44|9355.44|9355.44|0
1655815610000|2022-06-21 12:46:50|9355.38|9355.38|9355.38|9355.38|9355.38|9355.38|9355.38|9355.38|0
1655815620000|2022-06-21 12:47:00|9355.57|9355.57|9355.66|9355.66|9355.66|9355.66|9355.57|9355.57|0
1655815630000|2022-06-21 12:47:10|9355.56|9355.56|9355.56|9355.56|9355.56|9355.56|9355.56|9355.56|0
1655815640000|2022-06-21 12:47:20|9355.63|9355.63|9355.63|9355.63|9355.63|9355.63|9355.63|9355.63|0
1655815670000|2022-06-21 12:47:50|9355.75|9355.75|9355.98|9355.98|9355.98|9355.98|9355.75|9355.75|0
1655815680000|2022-06-21 12:48:00|9356.42|9356.42|9356.51|9356.51|9356.51|9356.51|9356.42|9356.42|0
1655815690000|2022-06-21 12:48:10|9357.39|9357.39|9357.39|9357.39|9357.39|9357.39|9357.39|9357.39|0
1655815710000|2022-06-21 12:48:30|9356.93|9356.93|9357.23|9357.23|9357.23|9357.23|9356.93|9356.93|0
1655815730000|2022-06-21 12:48:50|9357|9357|9356.72|9356.72|9357|9357|9356.55|9356.55|0
1655815740000|2022-06-21 12:49:00|9356.94|9356.94|9357.73|9357.73|9357.73|9357.73|9356.94|9356.94|0
1655815760000|2022-06-21 12:49:20|9357.81|9357.81|9357.81|9357.81|9357.81|9357.81|9357.81|9357.81|0
1655815790000|2022-06-21 12:49:50|9357.37|9357.37|9357.37|9357.37|9357.37|9357.37|9357.37|9357.37|0
1655815800000|2022-06-21 12:50:00|9357.56|9357.56|9357.16|9357.16|9357.56|9357.56|9357.16|9357.16|0
1655815810000|2022-06-21 12:50:10|9357.25|9357.25|9356.97|9356.97|9357.25|9357.25|9356.97|9356.97|0
1655815820000|2022-06-21 12:50:20|9356.74|9356.74|9356.74|9356.74|9356.74|9356.74|9356.74|9356.74|0
1655815830000|2022-06-21 12:50:30|9356.95|9356.95|9357.12|9357.12|9357.28|9357.28|9356.95|9356.95|0
1655815860000|2022-06-21 12:51:00|9357.03|9357.03|9357.03|9357.03|9357.03|9357.03|9357.03|9357.03|0
1655815880000|2022-06-21 12:51:20|9356.94|9356.94|9356.94|9356.94|9356.94|9356.94|9356.94|9356.94|0
1655815890000|2022-06-21 12:51:30|9354.59|9354.59|9353.05|9353.05|9354.59|9354.59|9353.05|9353.05|0
1655815900000|2022-06-21 12:51:40|9352.84|9352.84|9353.24|9353.24|9353.24|9353.24|9352.84|9352.84|0
1655815910000|2022-06-21 12:51:50|9353.31|9353.31|9353.44|9353.44|9354.88|9354.88|9353.31|9353.31|0
1655815920000|2022-06-21 12:52:00|9353.35|9353.35|9350.47|9350.47|9353.35|9353.35|9350.47|9350.47|0
1655815940000|2022-06-21 12:52:20|9350.33|9350.33|9349.88|9349.88|9350.33|9350.33|9349.88|9349.88|0
1655815950000|2022-06-21 12:52:30|9349.95|9349.95|9349.74|9349.74|9349.95|9349.95|9349.74|9349.74|0
1655815960000|2022-06-21 12:52:40|9349.96|9349.96|9349.96|9349.96|9349.96|9349.96|9349.96|9349.96|0
1655815980000|2022-06-21 12:53:00|9350.18|9350.18|9350.18|9350.18|9350.39|9350.39|9350.18|9350.18|0
1655816000000|2022-06-21 12:53:20|9350.11|9350.11|9350.11|9350.11|9350.11|9350.11|9350.11|9350.11|0
1655816010000|2022-06-21 12:53:30|9349.33|9349.33|9349.33|9349.33|9349.33|9349.33|9349.33|9349.33|0
1655816030000|2022-06-21 12:53:50|9348.96|9348.96|9348.96|9348.96|9348.96|9348.96|9348.96|9348.96|0
1655816040000|2022-06-21 12:54:00|9348.43|9348.43|9348.43|9348.43|9348.43|9348.43|9348.43|9348.43|0
1655816050000|2022-06-21 12:54:10|9348.2|9348.2|9348.15|9348.15|9348.91|9348.91|9347.97|9347.97|0
1655816060000|2022-06-21 12:54:20|9348.24|9348.24|9350.37|9350.37|9350.37|9350.37|9348.24|9348.24|0
1655816090000|2022-06-21 12:54:50|9350.57|9350.57|9350.57|9350.57|9350.57|9350.57|9350.57|9350.57|0
1655816100000|2022-06-21 12:55:00|9350.14|9350.14|9350.14|9350.14|9350.14|9350.14|9350.14|9350.14|0
1655816110000|2022-06-21 12:55:10|9350.04|9350.04|9354.01|9354.01|9354.01|9354.01|9349.81|9349.81|0
1655816120000|2022-06-21 12:55:20|9354.14|9354.14|9354.14|9354.14|9354.14|9354.14|9354.14|9354.14|0
1655816150000|2022-06-21 12:55:50|9354.07|9354.07|9354.07|9354.07|9354.07|9354.07|9354.07|9354.07|0
1655816160000|2022-06-21 12:56:00|9353.93|9353.93|9354.13|9354.13|9354.13|9354.13|9353.93|9353.93|0
1655816170000|2022-06-21 12:56:10|9354.39|9354.39|9354.48|9354.48|9354.48|9354.48|9354.39|9354.39|0
1655816190000|2022-06-21 12:56:30|9354.33|9354.33|9354.33|9354.33|9354.33|9354.33|9354.33|9354.33|0
1655816210000|2022-06-21 12:56:50|9354.17|9354.17|9354.17|9354.17|9354.17|9354.17|9354.17|9354.17|0
1655816240000|2022-06-21 12:57:20|9354.01|9354.01|9353.66|9353.66|9354.01|9354.01|9353.66|9353.66|0
1655816270000|2022-06-21 12:57:50|9353.22|9353.22|9353.22|9353.22|9353.22|9353.22|9353.22|9353.22|0
1655816280000|2022-06-21 12:58:00|9353.42|9353.42|9349.62|9349.62|9353.42|9353.42|9349.62|9349.62|0
1655816290000|2022-06-21 12:58:10|9349.83|9349.83|9349.83|9349.83|9349.83|9349.83|9349.83|9349.83|0
1655816330000|2022-06-21 12:58:50|9349.38|9349.38|9349.15|9349.15|9349.38|9349.38|9349.15|9349.15|0
1655816340000|2022-06-21 12:59:00|9349.35|9349.35|9349.35|9349.35|9349.35|9349.35|9349.35|9349.35|0
1655816360000|2022-06-21 12:59:20|9349.19|9349.19|9348.91|9348.91|9349.23|9349.23|9348.91|9348.91|0
1655816390000|2022-06-21 12:59:50|9349.11|9349.11|9349.11|9349.11|9349.11|9349.11|9349.11|9349.11|0
1655816400000|2022-06-21 13:00:00|9348.69|9348.69|9346.02|9346.02|9348.69|9348.69|9346.02|9346.02|0
1655816410000|2022-06-21 13:00:10|9346.09|9346.09|9346.09|9346.09|9346.09|9346.09|9346.09|9346.09|0
1655816420000|2022-06-21 13:00:20|9346.25|9346.25|9346.25|9346.25|9346.25|9346.25|9346.25|9346.25|0
1655816430000|2022-06-21 13:00:30|9346.18|9346.18|9346.18|9346.18|9346.18|9346.18|9346.18|9346.18|0
1655816450000|2022-06-21 13:00:50|9346.08|9346.08|9346.18|9346.18|9346.52|9346.52|9346.08|9346.08|0
1655816460000|2022-06-21 13:01:00|9346.61|9346.61|9347.46|9347.46|9347.46|9347.46|9346.61|9346.61|0
1655816470000|2022-06-21 13:01:10|9347.03|9347.03|9346.78|9346.78|9347.03|9347.03|9346.78|9346.78|0
1655816490000|2022-06-21 13:01:30|9346.69|9346.69|9346.76|9346.76|9346.76|9346.76|9346.69|9346.69|0
1655816520000|2022-06-21 13:02:00|9346.66|9346.66|9351.09|9351.09|9351.09|9351.09|9346.66|9346.66|0
1655816530000|2022-06-21 13:02:10|9350.89|9350.89|9351.46|9351.46|9351.77|9351.77|9350.89|9350.89|0
1655816540000|2022-06-21 13:02:20|9351.56|9351.56|9351.98|9351.98|9351.98|9351.98|9351.56|9351.56|0
1655816560000|2022-06-21 13:02:40|9352.18|9352.18|9352.18|9352.18|9352.18|9352.18|9352.18|9352.18|0
1655816590000|2022-06-21 13:03:10|9351.76|9351.76|9350.69|9350.69|9351.76|9351.76|9350.69|9350.69|0
1655816600000|2022-06-21 13:03:20|9351.54|9351.54|9351.54|9351.54|9351.54|9351.54|9351.54|9351.54|0
1655816620000|2022-06-21 13:03:40|9351.32|9351.32|9351.32|9351.32|9351.32|9351.32|9351.32|9351.32|0
1655816630000|2022-06-21 13:03:50|9351.39|9351.39|9351.39|9351.39|9351.39|9351.39|9351.39|9351.39|0
1655816640000|2022-06-21 13:04:00|9351.82|9351.82|9351.75|9351.75|9351.82|9351.82|9351.75|9351.75|0
1655816660000|2022-06-21 13:04:20|9352.1|9352.1|9352.1|9352.1|9352.1|9352.1|9352.1|9352.1|0
1655816680000|2022-06-21 13:04:40|9351.48|9351.48|9353.41|9353.41|9353.41|9353.41|9351.48|9351.48|0
1655816690000|2022-06-21 13:04:50|9353.54|9353.54|9353.98|9353.98|9353.98|9353.98|9353.54|9353.54|0
1655816720000|2022-06-21 13:05:20|9354.12|9354.12|9354.12|9354.12|9354.12|9354.12|9354.12|9354.12|0
1655816760000|2022-06-21 13:06:00|9354.37|9354.37|9353.73|9353.73|9354.37|9354.37|9353.73|9353.73|0
1655816770000|2022-06-21 13:06:10|9353.29|9353.29|9353.29|9353.29|9353.29|9353.29|9353.29|9353.29|0
1655816780000|2022-06-21 13:06:20|9352.94|9352.94|9352.78|9352.78|9352.94|9352.94|9352.78|9352.78|0
1655816790000|2022-06-21 13:06:30|9352.69|9352.69|9352.69|9352.69|9352.69|9352.69|9352.62|9352.62|0
1655816800000|2022-06-21 13:06:40|9352.59|9352.59|9352.59|9352.59|9352.59|9352.59|9352.53|9352.53|0
1655816810000|2022-06-21 13:06:50|9353.02|9353.02|9353.9|9353.9|9353.9|9353.9|9353.02|9353.02|0
1655816830000|2022-06-21 13:07:10|9354.2|9354.2|9353.91|9353.91|9354.41|9354.41|9353.84|9353.84|0
1655816840000|2022-06-21 13:07:20|9354|9354|9354|9354|9354|9354|9354|9354|0
1655816850000|2022-06-21 13:07:30|9353.79|9353.79|9353.79|9353.79|9353.79|9353.79|9353.79|9353.79|0
1655816860000|2022-06-21 13:07:40|9353.96|9353.96|9353.81|9353.81|9353.96|9353.96|9353.81|9353.81|0
1655816890000|2022-06-21 13:08:10|9353.03|9353.03|9352.28|9352.28|9353.03|9353.03|9352.05|9352.05|0
1655816900000|2022-06-21 13:08:20|9351.84|9351.84|9351.84|9351.84|9351.84|9351.84|9351.84|9351.84|0
1655816920000|2022-06-21 13:08:40|9352.74|9352.74|9352.74|9352.74|9352.74|9352.74|9352.74|9352.74|0
1655816940000|2022-06-21 13:09:00|9352.3|9352.3|9352.3|9352.3|9352.3|9352.3|9352.3|9352.3|0
1655816950000|2022-06-21 13:09:10|9352.37|9352.37|9352.37|9352.37|9352.37|9352.37|9352.37|9352.37|0
1655816980000|2022-06-21 13:09:40|9353.15|9353.15|9353.15|9353.15|9353.15|9353.15|9353.15|9353.15|0
1655817020000|2022-06-21 13:10:20|9352.84|9352.84|9352.78|9352.78|9352.84|9352.84|9352.78|9352.78|0
1655817030000|2022-06-21 13:10:30|9352.67|9352.67|9352.34|9352.34|9352.67|9352.67|9352.34|9352.34|0
1655817100000|2022-06-21 13:11:40|9350.57|9350.57|9350.21|9350.21|9350.57|9350.57|9350.21|9350.21|0
1655817110000|2022-06-21 13:11:50|9349.78|9349.78|9348.74|9348.74|9349.78|9349.78|9348.74|9348.74|0
1655817120000|2022-06-21 13:12:00|9348.58|9348.58|9348.58|9348.58|9348.58|9348.58|9348.58|9348.58|0
1655817130000|2022-06-21 13:12:10|9348.78|9348.78|9348.68|9348.68|9348.78|9348.78|9348.68|9348.68|0
1655817160000|2022-06-21 13:12:40|9348.15|9348.15|9348.68|9348.68|9348.75|9348.75|9348.15|9348.15|0
1655817170000|2022-06-21 13:12:50|9348.47|9348.47|9348.47|9348.47|9348.47|9348.47|9348.47|9348.47|0
1655817190000|2022-06-21 13:13:10|9348.25|9348.25|9348.09|9348.09|9348.25|9348.25|9348.09|9348.09|0
1655817210000|2022-06-21 13:13:30|9348.88|9348.88|9348.81|9348.81|9348.88|9348.88|9348.81|9348.81|0
1655817250000|2022-06-21 13:14:10|9348.44|9348.44|9348.44|9348.44|9348.44|9348.44|9348.44|9348.44|0
1655817260000|2022-06-21 13:14:20|9348.6|9348.6|9348.6|9348.6|9348.6|9348.6|9348.6|9348.6|0
1655817270000|2022-06-21 13:14:30|9348.7|9348.7|9348.7|9348.7|9348.7|9348.7|9348.7|9348.7|0
1655817280000|2022-06-21 13:14:40|9349.14|9349.14|9349.56|9349.56|9349.56|9349.56|9349.14|9349.14|0
1655817290000|2022-06-21 13:14:50|9349.74|9349.74|9349.74|9349.74|9349.74|9349.74|9349.74|9349.74|0
1655817310000|2022-06-21 13:15:10|9350.11|9350.11|9350.11|9350.11|9350.11|9350.11|9350.11|9350.11|0
1655817320000|2022-06-21 13:15:20|9350.32|9350.32|9350.32|9350.32|9350.32|9350.32|9350.32|9350.32|0
1655817330000|2022-06-21 13:15:30|9351.35|9351.35|9351.68|9351.68|9351.68|9351.68|9351.35|9351.35|0
1655817340000|2022-06-21 13:15:40|9353.81|9353.81|9353.81|9353.81|9353.81|9353.81|9353.38|9353.38|0
1655817360000|2022-06-21 13:16:00|9353.38|9353.38|9353.38|9353.38|9353.38|9353.38|9353.38|9353.38|0
1655817370000|2022-06-21 13:16:10|9353.48|9353.48|9353.53|9353.53|9353.53|9353.53|9353.48|9353.48|0
1655817380000|2022-06-21 13:16:20|9353.86|9353.86|9354.29|9354.29|9354.29|9354.29|9353.86|9353.86|0
1655817400000|2022-06-21 13:16:40|9354.19|9354.19|9354.19|9354.19|9354.19|9354.19|9354.19|9354.19|0
1655817410000|2022-06-21 13:16:50|9354.39|9354.39|9354.34|9354.34|9354.54|9354.54|9354.34|9354.34|0
1655817420000|2022-06-21 13:17:00|9353.91|9353.91|9353.91|9353.91|9353.91|9353.91|9353.91|9353.91|0
1655817440000|2022-06-21 13:17:20|9354.08|9354.08|9353.98|9353.98|9354.08|9354.08|9353.83|9353.83|0
1655817470000|2022-06-21 13:17:50|9354.13|9354.13|9354.13|9354.13|9354.13|9354.13|9354.13|9354.13|0
1655817480000|2022-06-21 13:18:00|9352.12|9352.12|9352.97|9352.97|9352.97|9352.97|9352.12|9352.12|0
1655817490000|2022-06-21 13:18:10|9352.79|9352.79|9350.75|9350.75|9352.79|9352.79|9350.75|9350.75|0
1655817510000|2022-06-21 13:18:30|9350.97|9350.97|9350.97|9350.97|9350.97|9350.97|9350.97|9350.97|0
1655817540000|2022-06-21 13:19:00|9350.89|9350.89|9350.96|9350.96|9350.96|9350.96|9350.89|9350.89|0
1655817560000|2022-06-21 13:19:20|9350.51|9350.51|9350.58|9350.58|9350.58|9350.58|9350.51|9350.51|0
1655817570000|2022-06-21 13:19:30|9350.13|9350.13|9350.35|9350.35|9350.35|9350.35|9350.13|9350.13|0
1655817610000|2022-06-21 13:20:10|9350.16|9350.16|9349.54|9349.54|9350.16|9350.16|9349.54|9349.54|0
1655817630000|2022-06-21 13:20:30|9349.44|9349.44|9349.44|9349.44|9349.44|9349.44|9349.44|9349.44|0
1655817650000|2022-06-21 13:20:50|9349.53|9349.53|9349.53|9349.53|9349.53|9349.53|9349.53|9349.53|0
1655817660000|2022-06-21 13:21:00|9349.45|9349.45|9349.6|9349.6|9349.67|9349.67|9349.45|9349.45|0
1655817670000|2022-06-21 13:21:10|9349.43|9349.43|9349.43|9349.43|9349.43|9349.43|9349.43|9349.43|0
1655817680000|2022-06-21 13:21:20|9349.21|9349.21|9349.21|9349.21|9349.21|9349.21|9349.21|9349.21|0
1655817700000|2022-06-21 13:21:40|9348.84|9348.84|9348.84|9348.84|9348.84|9348.84|9348.84|9348.84|0
1655817710000|2022-06-21 13:21:50|9348.75|9348.75|9348.75|9348.75|9348.75|9348.75|9348.75|9348.75|0
1655817720000|2022-06-21 13:22:00|9348.82|9348.82|9348.81|9348.81|9348.89|9348.89|9348.81|9348.81|0
1655817730000|2022-06-21 13:22:10|9348.48|9348.48|9348.48|9348.48|9348.48|9348.48|9348.48|9348.48|0
1655817740000|2022-06-21 13:22:20|9348.38|9348.38|9348.38|9348.38|9348.38|9348.38|9348.38|9348.38|0
1655817750000|2022-06-21 13:22:30|9347.95|9347.95|9348.15|9348.15|9348.15|9348.15|9347.95|9347.95|0
1655817760000|2022-06-21 13:22:40|9348.36|9348.36|9347.75|9347.75|9348.36|9348.36|9347.75|9347.75|0
1655817770000|2022-06-21 13:22:50|9348.39|9348.39|9348.39|9348.39|9348.39|9348.39|9348.39|9348.39|0
1655817780000|2022-06-21 13:23:00|9348.5|9348.5|9348.5|9348.5|9348.5|9348.5|9348.5|9348.5|0
1655817790000|2022-06-21 13:23:10|9349.28|9349.28|9349.28|9349.28|9349.28|9349.28|9349.28|9349.28|0
1655817820000|2022-06-21 13:23:40|9348.91|9348.91|9348.91|9348.91|9348.91|9348.91|9348.91|9348.91|0
1655817830000|2022-06-21 13:23:50|9348.82|9348.82|9348.82|9348.82|9348.82|9348.82|9348.82|9348.82|0
1655817840000|2022-06-21 13:24:00|9348.97|9348.97|9348.97|9348.97|9348.97|9348.97|9348.97|9348.97|0
1655817850000|2022-06-21 13:24:10|9349.33|9349.33|9349.33|9349.33|9349.33|9349.33|9349.33|9349.33|0
1655817860000|2022-06-21 13:24:20|9349.57|9349.57|9348.49|9348.49|9349.94|9349.94|9347.59|9347.59|0
1655817880000|2022-06-21 13:24:40|9348.26|9348.26|9348.26|9348.26|9348.26|9348.26|9348.26|9348.26|0
1655817890000|2022-06-21 13:24:50|9348.42|9348.42|9348.42|9348.42|9348.42|9348.42|9348.42|9348.42|0
1655817900000|2022-06-21 13:25:00|9348.23|9348.23|9348.23|9348.23|9348.23|9348.23|9348.23|9348.23|0
1655817910000|2022-06-21 13:25:10|9347.79|9347.79|9347.37|9347.37|9347.79|9347.79|9347.37|9347.37|0
1655817920000|2022-06-21 13:25:20|9347.24|9347.24|9347.09|9347.09|9347.4|9347.4|9347.09|9347.09|0
1655817930000|2022-06-21 13:25:30|9347.01|9347.01|9345.44|9345.44|9347.01|9347.01|9345.44|9345.44|0
1655817940000|2022-06-21 13:25:40|9345.26|9345.26|9344.52|9344.52|9345.26|9345.26|9344.31|9344.31|0
1655817950000|2022-06-21 13:25:50|9344.36|9344.36|9344.36|9344.36|9344.36|9344.36|9344.36|9344.36|0
1655817960000|2022-06-21 13:26:00|9343.58|9343.58|9343.58|9343.58|9343.58|9343.58|9343.58|9343.58|0
1655817970000|2022-06-21 13:26:10|9343.75|9343.75|9343.75|9343.75|9343.75|9343.75|9343.75|9343.75|0
1655817980000|2022-06-21 13:26:20|9343.53|9343.53|9337.59|9337.59|9343.53|9343.53|9337.59|9337.59|0
1655817990000|2022-06-21 13:26:30|9337.51|9337.51|9335.11|9335.11|9337.51|9337.51|9335.11|9335.11|0
1655818000000|2022-06-21 13:26:40|9334.67|9334.67|9333.84|9333.84|9334.67|9334.67|9333.66|9333.66|0
1655818010000|2022-06-21 13:26:50|9332.27|9332.27|9331.58|9331.58|9332.27|9332.27|9331.58|9331.58|0
1655818020000|2022-06-21 13:27:00|9330.01|9330.01|9329.23|9329.23|9330.01|9330.01|9329.03|9329.03|0
1655818030000|2022-06-21 13:27:10|9328.99|9328.99|9329.19|9329.19|9329.19|9329.19|9328.99|9328.99|0
1655818040000|2022-06-21 13:27:20|9329.09|9329.09|9329.24|9329.24|9329.24|9329.24|9329.09|9329.09|0
1655818070000|2022-06-21 13:27:50|9329.1|9329.1|9329.5|9329.5|9329.5|9329.5|9329.1|9329.1|0
1655818080000|2022-06-21 13:28:00|9329.81|9329.81|9330.51|9330.51|9330.51|9330.51|9329.81|9329.81|0
1655818090000|2022-06-21 13:28:10|9329.09|9329.09|9327.72|9327.72|9329.09|9329.09|9327.35|9327.35|0
1655818100000|2022-06-21 13:28:20|9327.95|9327.95|9327.1|9327.1|9327.95|9327.95|9327.1|9327.1|0
1655818110000|2022-06-21 13:28:30|9326.88|9326.88|9326.88|9326.88|9326.88|9326.88|9326.82|9326.82|0
1655818120000|2022-06-21 13:28:40|9327.1|9327.1|9326.89|9326.89|9327.1|9327.1|9326.89|9326.89|0
1655818130000|2022-06-21 13:28:50|9326.65|9326.65|9326.65|9326.65|9326.65|9326.65|9326.65|9326.65|0
1655818140000|2022-06-21 13:29:00|9326.55|9326.55|9326.75|9326.75|9326.91|9326.91|9326.55|9326.55|0
1655818160000|2022-06-21 13:29:20|9325.97|9325.97|9326.3|9326.3|9326.3|9326.3|9325.97|9325.97|0
1655818170000|2022-06-21 13:29:30|9326.45|9326.45|9326.45|9326.45|9326.45|9326.45|9326.45|9326.45|0
1655818190000|2022-06-21 13:29:50|9326.25|9326.25|9326.25|9326.25|9326.25|9326.25|9326.25|9326.25|0
1655818200000|2022-06-21 13:30:00|9326.93|9326.93|9334.47|9334.47|9334.47|9334.47|9326.6|9326.6|0
1655818210000|2022-06-21 13:30:10|9334.91|9334.91|9334.05|9334.05|9336.21|9336.21|9334.05|9334.05|0
1655818220000|2022-06-21 13:30:20|9332.16|9332.16|9331.7|9331.7|9332.16|9332.16|9331.7|9331.7|0
1655818230000|2022-06-21 13:30:30|9332.16|9332.16|9329.54|9329.54|9332.94|9332.94|9329.36|9329.36|0
1655818240000|2022-06-21 13:30:40|9329.64|9329.64|9330.04|9330.04|9330.31|9330.31|9329.64|9329.64|0
1655818250000|2022-06-21 13:30:50|9329.82|9329.82|9329.82|9329.82|9329.82|9329.82|9329.82|9329.82|0
1655818260000|2022-06-21 13:31:00|9330.13|9330.13|9329.97|9329.97|9330.13|9330.13|9329.97|9329.97|0
1655818280000|2022-06-21 13:31:20|9331.01|9331.01|9338.17|9338.17|9338.17|9338.17|9331.01|9331.01|0
1655818290000|2022-06-21 13:31:30|9338.24|9338.24|9339.01|9339.01|9339.01|9339.01|9337.01|9337.01|0
1655818300000|2022-06-21 13:31:40|9339.79|9339.79|9340.01|9340.01|9340.15|9340.15|9339.79|9339.79|0
1655818310000|2022-06-21 13:31:50|9341.24|9341.24|9342.09|9342.09|9342.09|9342.09|9341.24|9341.24|0
1655818320000|2022-06-21 13:32:00|9342.21|9342.21|9345.21|9345.21|9345.21|9345.21|9342.21|9342.21|0
1655818330000|2022-06-21 13:32:10|9345.36|9345.36|9347.34|9347.34|9347.34|9347.34|9345.36|9345.36|0
1655818340000|2022-06-21 13:32:20|9347.27|9347.27|9347.5|9347.5|9347.5|9347.5|9347.27|9347.27|0
1655818350000|2022-06-21 13:32:30|9345.48|9345.48|9343.51|9343.51|9345.48|9345.48|9343.51|9343.51|0
1655818360000|2022-06-21 13:32:40|9343.3|9343.3|9342.66|9342.66|9343.3|9343.3|9342.66|9342.66|0
1655818370000|2022-06-21 13:32:50|9342.52|9342.52|9340.86|9340.86|9342.52|9342.52|9340.79|9340.79|0
1655818380000|2022-06-21 13:33:00|9340.65|9340.65|9340.86|9340.86|9340.86|9340.86|9340.65|9340.65|0
1655818390000|2022-06-21 13:33:10|9340.81|9340.81|9340.81|9340.81|9340.81|9340.81|9340.81|9340.81|0
1655818400000|2022-06-21 13:33:20|9340.68|9340.68|9339.47|9339.47|9340.68|9340.68|9339.47|9339.47|0
1655818410000|2022-06-21 13:33:30|9339.54|9339.54|9339.54|9339.54|9339.54|9339.54|9339.54|9339.54|0
1655818420000|2022-06-21 13:33:40|9339.33|9339.33|9339.33|9339.33|9339.33|9339.33|9339.33|9339.33|0
1655818430000|2022-06-21 13:33:50|9339.78|9339.78|9339.78|9339.78|9339.78|9339.78|9339.78|9339.78|0
1655818440000|2022-06-21 13:34:00|9339.34|9339.34|9339.34|9339.34|9339.34|9339.34|9339.34|9339.34|0
1655818450000|2022-06-21 13:34:10|9339.21|9339.21|9337.64|9337.64|9339.21|9339.21|9337.64|9337.64|0
1655818460000|2022-06-21 13:34:20|9337.49|9337.49|9337.49|9337.49|9337.49|9337.49|9337.49|9337.49|0
1655818470000|2022-06-21 13:34:30|9337.71|9337.71|9338.29|9338.29|9338.29|9338.29|9336.81|9336.81|0
1655818480000|2022-06-21 13:34:40|9337.58|9337.58|9336.45|9336.45|9337.58|9337.58|9335.7|9335.7|0
1655818490000|2022-06-21 13:34:50|9336.12|9336.12|9336.42|9336.42|9336.42|9336.42|9335.63|9335.63|0
1655818510000|2022-06-21 13:35:10|9336.17|9336.17|9335.54|9335.54|9336.53|9336.53|9335.54|9335.54|0
1655818520000|2022-06-21 13:35:20|9335.98|9335.98|9336.35|9336.35|9336.35|9336.35|9335.93|9335.93|0
1655818530000|2022-06-21 13:35:30|9336.53|9336.53|9338.8|9338.8|9338.8|9338.8|9336.53|9336.53|0
1655818540000|2022-06-21 13:35:40|9338.73|9338.73|9338.51|9338.51|9339.19|9339.19|9338.51|9338.51|0
1655818550000|2022-06-21 13:35:50|9338.07|9338.07|9338.28|9338.28|9338.28|9338.28|9337.63|9337.63|0
1655818560000|2022-06-21 13:36:00|9338.53|9338.53|9339.05|9339.05|9339.42|9339.42|9338.53|9338.53|0
1655818570000|2022-06-21 13:36:10|9339.25|9339.25|9339.03|9339.03|9339.25|9339.25|9339.03|9339.03|0
1655818580000|2022-06-21 13:36:20|9338.96|9338.96|9338.96|9338.96|9338.96|9338.96|9338.96|9338.96|0
1655818590000|2022-06-21 13:36:30|9338.11|9338.11|9337.76|9337.76|9338.11|9338.11|9337.76|9337.76|0
1655818610000|2022-06-21 13:36:50|9337.32|9337.32|9337.32|9337.32|9337.32|9337.32|9337.32|9337.32|0
1655818620000|2022-06-21 13:37:00|9337.09|9337.09|9337.09|9337.09|9337.09|9337.09|9337.09|9337.09|0
1655818630000|2022-06-21 13:37:10|9336.31|9336.31|9336.31|9336.31|9336.31|9336.31|9336.31|9336.31|0
1655818640000|2022-06-21 13:37:20|9335.87|9335.87|9335.63|9335.63|9335.87|9335.87|9335.63|9335.63|0
1655818650000|2022-06-21 13:37:30|9336.41|9336.41|9335.79|9335.79|9336.41|9336.41|9335.75|9335.75|0
1655818660000|2022-06-21 13:37:40|9335.66|9335.66|9329.95|9329.95|9335.66|9335.66|9329.88|9329.88|0
1655818670000|2022-06-21 13:37:50|9329.8|9329.8|9329.72|9329.72|9329.8|9329.8|9329.72|9329.72|0
1655818680000|2022-06-21 13:38:00|9329.28|9329.28|9327.65|9327.65|9329.28|9329.28|9327.36|9327.36|0
1655818690000|2022-06-21 13:38:10|9327.23|9327.23|9329.27|9329.27|9329.64|9329.64|9327.23|9327.23|0
1655818700000|2022-06-21 13:38:20|9329.11|9329.11|9329.14|9329.14|9329.14|9329.14|9328.98|9328.98|0
1655818710000|2022-06-21 13:38:30|9329.57|9329.57|9329.57|9329.57|9329.57|9329.57|9329.57|9329.57|0
1655818720000|2022-06-21 13:38:40|9329.58|9329.58|9329.58|9329.58|9329.58|9329.58|9329.58|9329.58|0
1655818730000|2022-06-21 13:38:50|9329.23|9329.23|9329.2|9329.2|9329.23|9329.23|9328.35|9328.35|0
1655818740000|2022-06-21 13:39:00|9329.13|9329.13|9328.6|9328.6|9329.13|9329.13|9328.6|9328.6|0
1655818750000|2022-06-21 13:39:10|9328.76|9328.76|9328.76|9328.76|9328.76|9328.76|9328.76|9328.76|0
1655818760000|2022-06-21 13:39:20|9328.31|9328.31|9328.31|9328.31|9328.31|9328.31|9328.31|9328.31|0
1655818770000|2022-06-21 13:39:30|9328.4|9328.4|9328.48|9328.48|9328.48|9328.48|9328.31|9328.31|0
1655818780000|2022-06-21 13:39:40|9328.74|9328.74|9328.74|9328.74|9328.74|9328.74|9328.74|9328.74|0
1655818790000|2022-06-21 13:39:50|9328.31|9328.31|9328.31|9328.31|9328.31|9328.31|9328.31|9328.31|0
1655818800000|2022-06-21 13:40:00|9328.11|9328.11|9328.11|9328.11|9328.11|9328.11|9328.11|9328.11|0
1655818810000|2022-06-21 13:40:10|9327.86|9327.86|9327.86|9327.86|9327.86|9327.86|9327.86|9327.86|0
1655818820000|2022-06-21 13:40:20|9327.76|9327.76|9330.49|9330.49|9330.49|9330.49|9327.76|9327.76|0
1655818830000|2022-06-21 13:40:30|9330.56|9330.56|9330.56|9330.56|9330.56|9330.56|9330.56|9330.56|0
1655818840000|2022-06-21 13:40:40|9330.99|9330.99|9336.13|9336.13|9336.13|9336.13|9330.99|9330.99|0
1655818850000|2022-06-21 13:40:50|9335.89|9335.89|9335.89|9335.89|9335.89|9335.89|9335.89|9335.89|0
1655818860000|2022-06-21 13:41:00|9336.08|9336.08|9337.04|9337.04|9337.04|9337.04|9336.08|9336.08|0
1655818870000|2022-06-21 13:41:10|9337.35|9337.35|9337.96|9337.96|9337.96|9337.96|9337.35|9337.35|0
1655818880000|2022-06-21 13:41:20|9338.97|9338.97|9339.56|9339.56|9339.56|9339.56|9338.97|9338.97|0
1655818890000|2022-06-21 13:41:30|9340.41|9340.41|9342.52|9342.52|9342.52|9342.52|9340.41|9340.41|0
1655818900000|2022-06-21 13:41:40|9342.29|9342.29|9344.56|9344.56|9344.56|9344.56|9342.29|9342.29|0
1655818920000|2022-06-21 13:42:00|9344.65|9344.65|9344.75|9344.75|9344.87|9344.87|9344.65|9344.65|0
1655818930000|2022-06-21 13:42:10|9345.19|9345.19|9343.51|9343.51|9345.19|9345.19|9343.51|9343.51|0
1655818940000|2022-06-21 13:42:20|9343.08|9343.08|9341.69|9341.69|9343.08|9343.08|9341.69|9341.69|0
1655818950000|2022-06-21 13:42:30|9341.46|9341.46|9341.46|9341.46|9341.46|9341.46|9341.46|9341.46|0
1655818960000|2022-06-21 13:42:40|9341.6|9341.6|9341.6|9341.6|9341.6|9341.6|9341.6|9341.6|0
1655818970000|2022-06-21 13:42:50|9342.02|9342.02|9342.3|9342.3|9342.37|9342.37|9342.02|9342.02|0
1655818980000|2022-06-21 13:43:00|9342.53|9342.53|9341.26|9341.26|9342.53|9342.53|9341.26|9341.26|0
1655819000000|2022-06-21 13:43:20|9341.34|9341.34|9341.17|9341.17|9341.4|9341.4|9340.98|9340.98|0
1655819010000|2022-06-21 13:43:30|9340.95|9340.95|9340.57|9340.57|9340.95|9340.95|9340.57|9340.57|0
1655819020000|2022-06-21 13:43:40|9340.08|9340.08|9340.08|9340.08|9340.08|9340.08|9340.08|9340.08|0
1655819040000|2022-06-21 13:44:00|9339.65|9339.65|9339.32|9339.32|9339.65|9339.65|9339.32|9339.32|0
1655819050000|2022-06-21 13:44:10|9338|9338|9338|9338|9338|9338|9338|9338|0
1655819060000|2022-06-21 13:44:20|9337.91|9337.91|9336.96|9336.96|9337.91|9337.91|9336.96|9336.96|0
1655819070000|2022-06-21 13:44:30|9336.52|9336.52|9335.58|9335.58|9336.52|9336.52|9335.58|9335.58|0
1655819080000|2022-06-21 13:44:40|9335.42|9335.42|9334.98|9334.98|9335.42|9335.42|9334.98|9334.98|0
1655819090000|2022-06-21 13:44:50|9334.86|9334.86|9335.02|9335.02|9335.02|9335.02|9334.77|9334.77|0
1655819100000|2022-06-21 13:45:00|9334.02|9334.02|9324.87|9324.87|9334.02|9334.02|9324.65|9324.65|0
1655819110000|2022-06-21 13:45:10|9324.23|9324.23|9321.22|9321.22|9324.23|9324.23|9320.99|9320.99|0
1655819120000|2022-06-21 13:45:20|9320.79|9320.79|9320.04|9320.04|9320.79|9320.79|9320.03|9320.03|0
1655819130000|2022-06-21 13:45:30|9319.9|9319.9|9317.83|9317.83|9319.9|9319.9|9317.41|9317.41|0
1655819140000|2022-06-21 13:45:40|9318.26|9318.26|9317.75|9317.75|9318.68|9318.68|9317.75|9317.75|0
1655819150000|2022-06-21 13:45:50|9317.66|9317.66|9308.85|9308.85|9317.66|9317.66|9308.85|9308.85|0
1655819160000|2022-06-21 13:46:00|9308.76|9308.76|9308.67|9308.67|9308.76|9308.76|9308.67|9308.67|0
1655819170000|2022-06-21 13:46:10|9308.25|9308.25|9308.16|9308.16|9308.25|9308.25|9308.16|9308.16|0
1655819180000|2022-06-21 13:46:20|9308.59|9308.59|9309.6|9309.6|9309.6|9309.6|9308.38|9308.38|0
1655819190000|2022-06-21 13:46:30|9310.38|9310.38|9312.55|9312.55|9312.55|9312.55|9310.38|9310.38|0
1655819200000|2022-06-21 13:46:40|9312.47|9312.47|9312.46|9312.46|9312.71|9312.71|9312.46|9312.46|0
1655819210000|2022-06-21 13:46:50|9312.24|9312.24|9312.46|9312.46|9312.46|9312.46|9312.24|9312.24|0
1655819220000|2022-06-21 13:47:00|9312.36|9312.36|9312.36|9312.36|9312.36|9312.36|9312.36|9312.36|0
1655819230000|2022-06-21 13:47:10|9311.6|9311.6|9310.67|9310.67|9311.6|9311.6|9310.67|9310.67|0
1655819260000|2022-06-21 13:47:40|9310.44|9310.44|9310.44|9310.44|9310.44|9310.44|9310.44|9310.44|0
1655819280000|2022-06-21 13:48:00|9310.53|9310.53|9311.38|9311.38|9311.38|9311.38|9310.53|9310.53|0
1655819290000|2022-06-21 13:48:10|9311.61|9311.61|9311.61|9311.61|9311.61|9311.61|9311.61|9311.61|0
1655819300000|2022-06-21 13:48:20|9311.19|9311.19|9311.8|9311.8|9311.8|9311.8|9311.19|9311.19|0
1655819310000|2022-06-21 13:48:30|9311|9311|9311|9311|9311|9311|9311|9311|0
1655819330000|2022-06-21 13:48:50|9309.43|9309.43|9309.36|9309.36|9309.43|9309.43|9309.23|9309.23|0
1655819350000|2022-06-21 13:49:10|9309.46|9309.46|9309.88|9309.88|9309.88|9309.88|9309.46|9309.46|0
1655819360000|2022-06-21 13:49:20|9309.64|9309.64|9309.64|9309.64|9309.64|9309.64|9309.64|9309.64|0
1655819370000|2022-06-21 13:49:30|9309.43|9309.43|9309.43|9309.43|9309.43|9309.43|9309.43|9309.43|0
1655819380000|2022-06-21 13:49:40|9309.1|9309.1|9309.44|9309.44|9309.44|9309.44|9308.76|9308.76|0
1655819390000|2022-06-21 13:49:50|9309.62|9309.62|9309.69|9309.69|9309.69|9309.69|9309.62|9309.62|0
1655819400000|2022-06-21 13:50:00|9310.47|9310.47|9310.61|9310.61|9310.61|9310.61|9310.47|9310.47|0
1655819410000|2022-06-21 13:50:10|9310.36|9310.36|9309.55|9309.55|9310.36|9310.36|9309.55|9309.55|0
1655819430000|2022-06-21 13:50:30|9310.16|9310.16|9310.16|9310.16|9310.16|9310.16|9310.16|9310.16|0
1655819450000|2022-06-21 13:50:50|9309.7|9309.7|9309.03|9309.03|9309.7|9309.7|9309.03|9309.03|0
1655819460000|2022-06-21 13:51:00|9306.16|9306.16|9304.98|9304.98|9306.16|9306.16|9304.5|9304.5|0
1655819470000|2022-06-21 13:51:10|9305.12|9305.12|9305.12|9305.12|9305.12|9305.12|9305.12|9305.12|0
1655819480000|2022-06-21 13:51:20|9304.96|9304.96|9305.1|9305.1|9305.1|9305.1|9304.96|9304.96|0
1655819490000|2022-06-21 13:51:30|9304.91|9304.91|9304.85|9304.85|9305.1|9305.1|9304.85|9304.85|0
1655819500000|2022-06-21 13:51:40|9304.95|9304.95|9302.43|9302.43|9304.95|9304.95|9302.31|9302.31|0
1655819510000|2022-06-21 13:51:50|9302.35|9302.35|9300.96|9300.96|9302.35|9302.35|9300.96|9300.96|0
1655819520000|2022-06-21 13:52:00|9300.91|9300.91|9300.48|9300.48|9300.91|9300.91|9300.48|9300.48|0
1655819530000|2022-06-21 13:52:10|9300.32|9300.32|9301.22|9301.22|9301.47|9301.47|9300.32|9300.32|0
1655819540000|2022-06-21 13:52:20|9301.59|9301.59|9301.59|9301.59|9301.59|9301.59|9301.59|9301.59|0
1655819550000|2022-06-21 13:52:30|9302.49|9302.49|9306.09|9306.09|9306.09|9306.09|9302.49|9302.49|0
1655819560000|2022-06-21 13:52:40|9306.25|9306.25|9306.56|9306.56|9306.56|9306.56|9306.25|9306.25|0
1655819570000|2022-06-21 13:52:50|9306.74|9306.74|9306.58|9306.58|9306.74|9306.74|9306.58|9306.58|0
1655819580000|2022-06-21 13:53:00|9307.36|9307.36|9308.26|9308.26|9308.26|9308.26|9307.36|9307.36|0
1655819590000|2022-06-21 13:53:10|9308.07|9308.07|9308.36|9308.36|9308.36|9308.36|9308.07|9308.07|0
1655819600000|2022-06-21 13:53:20|9309.39|9309.39|9309.54|9309.54|9309.54|9309.54|9309.39|9309.39|0
1655819620000|2022-06-21 13:53:40|9309.4|9309.4|9309.49|9309.49|9309.56|9309.56|9309.4|9309.4|0
1655819640000|2022-06-21 13:54:00|9309.38|9309.38|9309.97|9309.97|9309.97|9309.97|9309.38|9309.38|0
1655819650000|2022-06-21 13:54:10|9309.75|9309.75|9310.21|9310.21|9310.21|9310.21|9309.7|9309.7|0
1655819660000|2022-06-21 13:54:20|9310.64|9310.64|9310.64|9310.64|9310.64|9310.64|9310.64|9310.64|0
1655819670000|2022-06-21 13:54:30|9310.2|9310.2|9311.43|9311.43|9311.43|9311.43|9310.2|9310.2|0
1655819680000|2022-06-21 13:54:40|9311.95|9311.95|9313.05|9313.05|9313.05|9313.05|9311.95|9311.95|0
1655819690000|2022-06-21 13:54:50|9312.95|9312.95|9312.95|9312.95|9312.95|9312.95|9312.95|9312.95|0
1655819700000|2022-06-21 13:55:00|9313.05|9313.05|9313.05|9313.05|9313.05|9313.05|9313.05|9313.05|0
1655819710000|2022-06-21 13:55:10|9313.27|9313.27|9313.27|9313.27|9313.27|9313.27|9313.27|9313.27|0
1655819720000|2022-06-21 13:55:20|9313.32|9313.32|9313.74|9313.74|9313.74|9313.74|9312.84|9312.84|0
1655819730000|2022-06-21 13:55:30|9313.82|9313.82|9314.48|9314.48|9314.48|9314.48|9313.82|9313.82|0
1655819740000|2022-06-21 13:55:40|9314.92|9314.92|9316.02|9316.02|9316.15|9316.15|9314.92|9314.92|0
1655819760000|2022-06-21 13:56:00|9316.16|9316.16|9315.5|9315.5|9316.16|9316.16|9315.5|9315.5|0
1655819770000|2022-06-21 13:56:10|9315.6|9315.6|9311.36|9311.36|9317.78|9317.78|9311.36|9311.36|0
1655819780000|2022-06-21 13:56:20|9310.58|9310.58|9311.23|9311.23|9311.23|9311.23|9309.66|9309.66|0
1655819800000|2022-06-21 13:56:40|9312.01|9312.01|9312.01|9312.01|9312.01|9312.01|9312.01|9312.01|0
1655819810000|2022-06-21 13:56:50|9312.16|9312.16|9311.55|9311.55|9312.16|9312.16|9311.55|9311.55|0
1655819820000|2022-06-21 13:57:00|9311.65|9311.65|9311.43|9311.43|9311.86|9311.86|9311.43|9311.43|0
1655819830000|2022-06-21 13:57:10|9311.89|9311.89|9311.89|9311.89|9311.89|9311.89|9311.89|9311.89|0
1655819840000|2022-06-21 13:57:20|9312.07|9312.07|9313.27|9313.27|9313.27|9313.27|9312.02|9312.02|0
1655819850000|2022-06-21 13:57:30|9313.71|9313.71|9315.94|9315.94|9315.94|9315.94|9313.71|9313.71|0
1655819860000|2022-06-21 13:57:40|9316.33|9316.33|9316.24|9316.24|9316.33|9316.33|9316.24|9316.24|0
1655819870000|2022-06-21 13:57:50|9316.67|9316.67|9317.23|9317.23|9317.23|9317.23|9316.67|9316.67|0
1655819880000|2022-06-21 13:58:00|9318.48|9318.48|9318.55|9318.55|9318.55|9318.55|9318.48|9318.48|0
1655819890000|2022-06-21 13:58:10|9320.11|9320.11|9320.97|9320.97|9320.97|9320.97|9320.11|9320.11|0
1655819900000|2022-06-21 13:58:20|9321.12|9321.12|9321.79|9321.79|9321.8|9321.8|9321.12|9321.12|0
1655819910000|2022-06-21 13:58:30|9322.21|9322.21|9322.65|9322.65|9322.65|9322.65|9322.21|9322.21|0
1655819920000|2022-06-21 13:58:40|9323.13|9323.13|9324.96|9324.96|9324.96|9324.96|9323.13|9323.13|0
1655819930000|2022-06-21 13:58:50|9325.33|9325.33|9325.85|9325.85|9325.85|9325.85|9325.09|9325.09|0
1655819940000|2022-06-21 13:59:00|9326.09|9326.09|9331.26|9331.26|9331.36|9331.36|9326.09|9326.09|0
1655819950000|2022-06-21 13:59:10|9331.7|9331.7|9332.11|9332.11|9332.11|9332.11|9331.7|9331.7|0
1655819960000|2022-06-21 13:59:20|9333.6|9333.6|9335.37|9335.37|9335.37|9335.37|9333.6|9333.6|0
1655819970000|2022-06-21 13:59:30|9336.78|9336.78|9339.65|9339.65|9339.65|9339.65|9336.78|9336.78|0
1655819980000|2022-06-21 13:59:40|9340.07|9340.07|9341.55|9341.55|9342.19|9342.19|9340.07|9340.07|0
1655819990000|2022-06-21 13:59:50|9341.99|9341.99|9341.81|9341.81|9342.41|9342.41|9341.55|9341.55|0
1655820000000|2022-06-21 14:00:00|9342.65|9342.65|9341.16|9341.16|9342.65|9342.65|9340.99|9340.99|0
1655820010000|2022-06-21 14:00:10|9339.6|9339.6|9338.44|9338.44|9339.6|9339.6|9338.25|9338.25|0
1655820020000|2022-06-21 14:00:20|9338.56|9338.56|9339.16|9339.16|9339.16|9339.16|9338.56|9338.56|0
1655820030000|2022-06-21 14:00:30|9339.33|9339.33|9339.33|9339.33|9339.33|9339.33|9339.33|9339.33|0
1655820040000|2022-06-21 14:00:40|9339.18|9339.18|9339|9339|9339.18|9339.18|9339|9339|0
1655820050000|2022-06-21 14:00:50|9339.42|9339.42|9340.47|9340.47|9340.59|9340.59|9339.42|9339.42|0
1655820060000|2022-06-21 14:01:00|9340.62|9340.62|9340.61|9340.61|9341.04|9341.04|9340.61|9340.61|0
1655820070000|2022-06-21 14:01:10|9341.39|9341.39|9341.39|9341.39|9341.39|9341.39|9341.39|9341.39|0
1655820080000|2022-06-21 14:01:20|9341.92|9341.92|9341.69|9341.69|9341.92|9341.92|9341.57|9341.57|0
1655820100000|2022-06-21 14:01:40|9342.84|9342.84|9343.79|9343.79|9343.79|9343.79|9342.84|9342.84|0
1655820110000|2022-06-21 14:01:50|9343.56|9343.56|9343.93|9343.93|9343.93|9343.93|9343.56|9343.56|0
1655820120000|2022-06-21 14:02:00|9344.15|9344.15|9343.81|9343.81|9344.15|9344.15|9343.37|9343.37|0
1655820140000|2022-06-21 14:02:20|9343.58|9343.58|9343.58|9343.58|9343.58|9343.58|9343.58|9343.58|0
1655820150000|2022-06-21 14:02:30|9343.18|9343.18|9345.02|9345.02|9345.46|9345.46|9343|9343|0
1655820160000|2022-06-21 14:02:40|9344.84|9344.84|9340.11|9340.11|9344.84|9344.84|9340.11|9340.11|0
1655820180000|2022-06-21 14:03:00|9339.78|9339.78|9341.89|9341.89|9341.89|9341.89|9339.34|9339.34|0
1655820190000|2022-06-21 14:03:10|9341.68|9341.68|9342.04|9342.04|9342.04|9342.04|9341.68|9341.68|0
1655820200000|2022-06-21 14:03:20|9341.84|9341.84|9343.62|9343.62|9343.62|9343.62|9341.84|9341.84|0
1655820220000|2022-06-21 14:03:40|9343.72|9343.72|9343.93|9343.93|9343.93|9343.93|9343.72|9343.72|0
1655820230000|2022-06-21 14:03:50|9343.84|9343.84|9343.83|9343.83|9344.04|9344.04|9343.83|9343.83|0
1655820240000|2022-06-21 14:04:00|9344.2|9344.2|9345.19|9345.19|9345.29|9345.29|9344.2|9344.2|0
1655820260000|2022-06-21 14:04:20|9345.35|9345.35|9345.35|9345.35|9345.35|9345.35|9345.35|9345.35|0
1655820270000|2022-06-21 14:04:30|9345.42|9345.42|9345.42|9345.42|9345.42|9345.42|9345.42|9345.42|0
1655820280000|2022-06-21 14:04:40|9345.66|9345.66|9345.71|9345.71|9345.71|9345.71|9345.66|9345.66|0
1655820290000|2022-06-21 14:04:50|9346.08|9346.08|9346.19|9346.19|9346.19|9346.19|9345.83|9345.83|0
1655820300000|2022-06-21 14:05:00|9345.75|9345.75|9346.43|9346.43|9346.43|9346.43|9345.65|9345.65|0
1655820310000|2022-06-21 14:05:10|9346.87|9346.87|9348.78|9348.78|9348.78|9348.78|9346.87|9346.87|0
1655820320000|2022-06-21 14:05:20|9348.69|9348.69|9348.51|9348.51|9348.69|9348.69|9348.51|9348.51|0
1655820330000|2022-06-21 14:05:30|9348.07|9348.07|9347.81|9347.81|9348.62|9348.62|9347.81|9347.81|0
1655820340000|2022-06-21 14:05:40|9347.39|9347.39|9347.18|9347.18|9347.39|9347.39|9347.18|9347.18|0
1655820350000|2022-06-21 14:05:50|9346.4|9346.4|9346.4|9346.4|9346.4|9346.4|9346.4|9346.4|0
1655820360000|2022-06-21 14:06:00|9345.96|9345.96|9345.44|9345.44|9345.96|9345.96|9345.44|9345.44|0
1655820370000|2022-06-21 14:06:10|9345.27|9345.27|9344.64|9344.64|9345.27|9345.27|9344.64|9344.64|0
1655820380000|2022-06-21 14:06:20|9345.42|9345.42|9345.42|9345.42|9345.42|9345.42|9345.42|9345.42|0
1655820390000|2022-06-21 14:06:30|9345.47|9345.47|9345.62|9345.62|9345.62|9345.62|9345.47|9345.47|0
1655820400000|2022-06-21 14:06:40|9345.09|9345.09|9345.09|9345.09|9345.09|9345.09|9345.09|9345.09|0
1655820410000|2022-06-21 14:06:50|9345.27|9345.27|9345.27|9345.27|9345.27|9345.27|9345.27|9345.27|0
1655820420000|2022-06-21 14:07:00|9345.39|9345.39|9345.39|9345.39|9345.39|9345.39|9345.39|9345.39|0
1655820430000|2022-06-21 14:07:10|9345.78|9345.78|9345.78|9345.78|9345.78|9345.78|9345.78|9345.78|0
1655820440000|2022-06-21 14:07:20|9345.62|9345.62|9345.62|9345.62|9345.62|9345.62|9345.62|9345.62|0
1655820450000|2022-06-21 14:07:30|9346.15|9346.15|9346.15|9346.15|9346.15|9346.15|9346.15|9346.15|0
1655820460000|2022-06-21 14:07:40|9346.96|9346.96|9347.83|9347.83|9347.83|9347.83|9346.96|9346.96|0
1655820490000|2022-06-21 14:08:10|9346.81|9346.81|9346.23|9346.23|9346.81|9346.81|9346.14|9346.14|0
1655820500000|2022-06-21 14:08:20|9346.33|9346.33|9346.33|9346.33|9346.33|9346.33|9346.33|9346.33|0
1655820510000|2022-06-21 14:08:30|9346.53|9346.53|9346.09|9346.09|9346.53|9346.53|9346.09|9346.09|0
1655820520000|2022-06-21 14:08:40|9346.18|9346.18|9346.18|9346.18|9346.18|9346.18|9346.18|9346.18|0
1655820530000|2022-06-21 14:08:50|9346.61|9346.61|9346.39|9346.39|9346.61|9346.61|9346.26|9346.26|0
1655820540000|2022-06-21 14:09:00|9346.49|9346.49|9345.7|9345.7|9346.49|9346.49|9345.7|9345.7|0
1655820550000|2022-06-21 14:09:10|9345.84|9345.84|9344.04|9344.04|9345.94|9345.94|9344.04|9344.04|0
1655820580000|2022-06-21 14:09:40|9343.63|9343.63|9343.63|9343.63|9343.63|9343.63|9343.63|9343.63|0
1655820590000|2022-06-21 14:09:50|9343.27|9343.27|9339.31|9339.31|9343.27|9343.27|9339.31|9339.31|0
1655820600000|2022-06-21 14:10:00|9338.98|9338.98|9338.35|9338.35|9338.98|9338.98|9338.28|9338.28|0
1655820610000|2022-06-21 14:10:10|9337.45|9337.45|9336.63|9336.63|9337.45|9337.45|9336.63|9336.63|0
1655820620000|2022-06-21 14:10:20|9336.4|9336.4|9336.24|9336.24|9336.4|9336.4|9336.24|9336.24|0
1655820630000|2022-06-21 14:10:30|9336.42|9336.42|9335.64|9335.64|9336.42|9336.42|9335.64|9335.64|0
1655820640000|2022-06-21 14:10:40|9335.31|9335.31|9334.56|9334.56|9335.31|9335.31|9334.56|9334.56|0
1655820660000|2022-06-21 14:11:00|9334.41|9334.41|9334.41|9334.41|9334.41|9334.41|9334.41|9334.41|0
1655820670000|2022-06-21 14:11:10|9334.52|9334.52|9334.52|9334.52|9334.52|9334.52|9334.52|9334.52|0
1655820690000|2022-06-21 14:11:30|9334.69|9334.69|9334.22|9334.22|9334.69|9334.69|9334.22|9334.22|0
1655820700000|2022-06-21 14:11:40|9334.15|9334.15|9334.15|9334.15|9334.15|9334.15|9334.15|9334.15|0
1655820710000|2022-06-21 14:11:50|9334.34|9334.34|9334.34|9334.34|9334.34|9334.34|9334.34|9334.34|0
1655820720000|2022-06-21 14:12:00|9333.92|9333.92|9334.34|9334.34|9334.34|9334.34|9333.92|9333.92|0
1655820730000|2022-06-21 14:12:10|9334.16|9334.16|9334.6|9334.6|9334.6|9334.6|9334.16|9334.16|0
1655820740000|2022-06-21 14:12:20|9335.42|9335.42|9335.73|9335.73|9335.73|9335.73|9335.42|9335.42|0
1655820750000|2022-06-21 14:12:30|9336.18|9336.18|9336.18|9336.18|9336.18|9336.18|9336.18|9336.18|0
1655820770000|2022-06-21 14:12:50|9336.31|9336.31|9336.31|9336.31|9336.31|9336.31|9336.31|9336.31|0
1655820780000|2022-06-21 14:13:00|9336.73|9336.73|9337.42|9337.42|9337.42|9337.42|9336.73|9336.73|0
1655820800000|2022-06-21 14:13:20|9337.64|9337.64|9337.64|9337.64|9337.64|9337.64|9337.64|9337.64|0
1655820810000|2022-06-21 14:13:30|9337.69|9337.69|9337.74|9337.74|9337.74|9337.74|9337.69|9337.69|0
1655820820000|2022-06-21 14:13:40|9338.27|9338.27|9338.71|9338.71|9338.71|9338.71|9338.27|9338.27|0
1655820830000|2022-06-21 14:13:50|9338.27|9338.27|9338.05|9338.05|9338.27|9338.27|9338.05|9338.05|0
1655820840000|2022-06-21 14:14:00|9337.68|9337.68|9337.29|9337.29|9337.68|9337.68|9337.08|9337.08|0
1655820850000|2022-06-21 14:14:10|9337.45|9337.45|9337.45|9337.45|9337.45|9337.45|9337.45|9337.45|0
1655820880000|2022-06-21 14:14:40|9337.03|9337.03|9337.03|9337.03|9337.03|9337.03|9337.03|9337.03|0
1655820890000|2022-06-21 14:14:50|9337.08|9337.08|9337.08|9337.08|9337.08|9337.08|9337.01|9337.01|0
1655820900000|2022-06-21 14:15:00|9336.98|9336.98|9337.67|9337.67|9337.67|9337.67|9336.98|9336.98|0
1655820910000|2022-06-21 14:15:10|9338.03|9338.03|9337.92|9337.92|9338.03|9338.03|9337.92|9337.92|0
1655820920000|2022-06-21 14:15:20|9338.03|9338.03|9338.03|9338.03|9338.03|9338.03|9338.03|9338.03|0
1655820940000|2022-06-21 14:15:40|9337.81|9337.81|9336.93|9336.93|9337.81|9337.81|9336.93|9336.93|0
1655820950000|2022-06-21 14:15:50|9336.84|9336.84|9336.93|9336.93|9336.93|9336.93|9336.84|9336.84|0
1655820960000|2022-06-21 14:16:00|9336.84|9336.84|9336.46|9336.46|9336.84|9336.84|9336.46|9336.46|0
1655820970000|2022-06-21 14:16:10|9336.79|9336.79|9336.79|9336.79|9336.79|9336.79|9336.79|9336.79|0
1655820980000|2022-06-21 14:16:20|9336.61|9336.61|9336.61|9336.61|9336.61|9336.61|9336.61|9336.61|0
1655820990000|2022-06-21 14:16:30|9336.52|9336.52|9336.71|9336.71|9336.71|9336.71|9336.52|9336.52|0
1655821000000|2022-06-21 14:16:40|9336.77|9336.77|9336.98|9336.98|9336.98|9336.98|9336.77|9336.77|0
1655821010000|2022-06-21 14:16:50|9336.88|9336.88|9336.98|9336.98|9336.98|9336.98|9336.69|9336.69|0
1655821020000|2022-06-21 14:17:00|9337.05|9337.05|9339.82|9339.82|9339.82|9339.82|9337.05|9337.05|0
1655821030000|2022-06-21 14:17:10|9339.92|9339.92|9341.14|9341.14|9341.14|9341.14|9339.92|9339.92|0
1655821040000|2022-06-21 14:17:20|9341.35|9341.35|9341.44|9341.44|9341.44|9341.44|9341.35|9341.35|0
1655821050000|2022-06-21 14:17:30|9342.22|9342.22|9342.22|9342.22|9342.22|9342.22|9342.22|9342.22|0
1655821060000|2022-06-21 14:17:40|9342.66|9342.66|9344.04|9344.04|9344.04|9344.04|9342.66|9342.66|0
1655821070000|2022-06-21 14:17:50|9344.13|9344.13|9344.65|9344.65|9344.65|9344.65|9344.13|9344.13|0
1655821090000|2022-06-21 14:18:10|9345.11|9345.11|9347.27|9347.27|9347.27|9347.27|9344.88|9344.88|0
1655821100000|2022-06-21 14:18:20|9347.46|9347.46|9347.99|9347.99|9347.99|9347.99|9347.46|9347.46|0
1655821110000|2022-06-21 14:18:30|9348.23|9348.23|9347.69|9347.69|9348.23|9348.23|9347.69|9347.69|0
1655821140000|2022-06-21 14:19:00|9347.91|9347.91|9347.83|9347.83|9347.99|9347.99|9347.83|9347.83|0
1655821150000|2022-06-21 14:19:10|9348.2|9348.2|9346.16|9346.16|9348.2|9348.2|9346.07|9346.07|0
1655821160000|2022-06-21 14:19:20|9345.96|9345.96|9344.98|9344.98|9345.96|9345.96|9344.98|9344.98|0
1655821170000|2022-06-21 14:19:30|9344.77|9344.77|9343.2|9343.2|9344.77|9344.77|9343.2|9343.2|0
1655821180000|2022-06-21 14:19:40|9342.29|9342.29|9342.39|9342.39|9342.39|9342.39|9342.29|9342.29|0
1655821190000|2022-06-21 14:19:50|9342.23|9342.23|9342.07|9342.07|9342.23|9342.23|9342.07|9342.07|0
1655821200000|2022-06-21 14:20:00|9341.99|9341.99|9340.51|9340.51|9342.15|9342.15|9340.51|9340.51|0
1655821210000|2022-06-21 14:20:10|9340.09|9340.09|9339.33|9339.33|9340.15|9340.15|9339.33|9339.33|0
1655821240000|2022-06-21 14:20:40|9339.79|9339.79|9340.02|9340.02|9340.02|9340.02|9339.79|9339.79|0
1655821250000|2022-06-21 14:20:50|9339.58|9339.58|9339.58|9339.58|9339.58|9339.58|9339.58|9339.58|0
1655821260000|2022-06-21 14:21:00|9339.42|9339.42|9339.6|9339.6|9339.6|9339.6|9339.42|9339.42|0
1655821270000|2022-06-21 14:21:10|9339.81|9339.81|9340|9340|9340.44|9340.44|9339.81|9339.81|0
1655821280000|2022-06-21 14:21:20|9340.17|9340.17|9340.17|9340.17|9340.17|9340.17|9340.17|9340.17|0
1655821300000|2022-06-21 14:21:40|9340.53|9340.53|9340.53|9340.53|9340.53|9340.53|9340.53|9340.53|0
1655821310000|2022-06-21 14:21:50|9339.75|9339.75|9339.75|9339.75|9339.75|9339.75|9339.75|9339.75|0
1655821330000|2022-06-21 14:22:10|9340.62|9340.62|9340.94|9340.94|9340.94|9340.94|9340.62|9340.62|0
1655821340000|2022-06-21 14:22:20|9341.04|9341.04|9342.72|9342.72|9342.72|9342.72|9341.04|9341.04|0
1655821350000|2022-06-21 14:22:30|9342.83|9342.83|9342.83|9342.83|9342.83|9342.83|9342.83|9342.83|0
1655821360000|2022-06-21 14:22:40|9343.17|9343.17|9343.17|9343.17|9343.17|9343.17|9343.17|9343.17|0
1655821370000|2022-06-21 14:22:50|9343.6|9343.6|9343.69|9343.69|9343.69|9343.69|9343.6|9343.6|0
1655821380000|2022-06-21 14:23:00|9343.33|9343.33|9343.33|9343.33|9343.33|9343.33|9343.33|9343.33|0
1655821390000|2022-06-21 14:23:10|9343.1|9343.1|9342.7|9342.7|9343.1|9343.1|9342.7|9342.7|0
1655821420000|2022-06-21 14:23:40|9342.32|9342.32|9342.32|9342.32|9342.32|9342.32|9342.32|9342.32|0
1655821430000|2022-06-21 14:23:50|9341.9|9341.9|9341.9|9341.9|9341.9|9341.9|9341.9|9341.9|0
1655821440000|2022-06-21 14:24:00|9341.95|9341.95|9342.57|9342.57|9342.57|9342.57|9341.95|9341.95|0
1655821450000|2022-06-21 14:24:10|9342.76|9342.76|9343.1|9343.1|9343.1|9343.1|9342.76|9342.76|0
1655821460000|2022-06-21 14:24:20|9343.55|9343.55|9343.64|9343.64|9344.08|9344.08|9343.55|9343.55|0
1655821470000|2022-06-21 14:24:30|9343.79|9343.79|9343.71|9343.71|9343.99|9343.99|9343.71|9343.71|0
1655821510000|2022-06-21 14:25:10|9343.48|9343.48|9343.48|9343.48|9343.48|9343.48|9343.48|9343.48|0
1655821520000|2022-06-21 14:25:20|9343.04|9343.04|9343.04|9343.04|9343.04|9343.04|9343.04|9343.04|0
1655821530000|2022-06-21 14:25:30|9342.58|9342.58|9342.58|9342.58|9343.06|9343.06|9342.58|9342.58|0
1655821540000|2022-06-21 14:25:40|9341.91|9341.91|9337.37|9337.37|9341.91|9341.91|9337.37|9337.37|0
1655821550000|2022-06-21 14:25:50|9336.72|9336.72|9336.21|9336.21|9336.72|9336.72|9336.21|9336.21|0
1655821560000|2022-06-21 14:26:00|9335.86|9335.86|9335.15|9335.15|9335.86|9335.86|9335.15|9335.15|0
1655821580000|2022-06-21 14:26:20|9335.32|9335.32|9334.44|9334.44|9335.32|9335.32|9334.44|9334.44|0
1655821590000|2022-06-21 14:26:30|9334.62|9334.62|9334.62|9334.62|9334.62|9334.62|9334.62|9334.62|0
1655821600000|2022-06-21 14:26:40|9334.87|9334.87|9334.04|9334.04|9334.87|9334.87|9334.04|9334.04|0
1655821620000|2022-06-21 14:27:00|9333.95|9333.95|9333.92|9333.92|9334.13|9334.13|9333.92|9333.92|0
1655821630000|2022-06-21 14:27:10|9333.14|9333.14|9330.33|9330.33|9333.14|9333.14|9330.33|9330.33|0
1655821640000|2022-06-21 14:27:20|9329.8|9329.8|9329.54|9329.54|9329.8|9329.8|9329.54|9329.54|0
1655821650000|2022-06-21 14:27:30|9329.14|9329.14|9329.14|9329.14|9329.14|9329.14|9329.14|9329.14|0
1655821670000|2022-06-21 14:27:50|9328.93|9328.93|9327.76|9327.76|9328.93|9328.93|9327.76|9327.76|0
1655821680000|2022-06-21 14:28:00|9327.6|9327.6|9323.53|9323.53|9327.6|9327.6|9323.53|9323.53|0
1655821690000|2022-06-21 14:28:10|9323.33|9323.33|9322.27|9322.27|9323.33|9323.33|9322.27|9322.27|0
1655821700000|2022-06-21 14:28:20|9321.84|9321.84|9321.84|9321.84|9321.84|9321.84|9321.84|9321.84|0
1655821710000|2022-06-21 14:28:30|9321.61|9321.61|9321.61|9321.61|9321.61|9321.61|9321.61|9321.61|0
1655821720000|2022-06-21 14:28:40|9321.97|9321.97|9322.5|9322.5|9322.5|9322.5|9321.97|9321.97|0
1655821730000|2022-06-21 14:28:50|9323.15|9323.15|9322.11|9322.11|9323.15|9323.15|9322.11|9322.11|0
1655821740000|2022-06-21 14:29:00|9321.78|9321.78|9321.21|9321.21|9321.78|9321.78|9321.11|9321.11|0
1655821750000|2022-06-21 14:29:10|9321.42|9321.42|9322.05|9322.05|9322.05|9322.05|9321.42|9321.42|0
1655821760000|2022-06-21 14:29:20|9321.95|9321.95|9321.95|9321.95|9321.95|9321.95|9321.95|9321.95|0
1655821780000|2022-06-21 14:29:40|9322.31|9322.31|9322.48|9322.48|9322.48|9322.48|9322.31|9322.31|0
1655821790000|2022-06-21 14:29:50|9323.29|9323.29|9325.67|9325.67|9325.67|9325.67|9323.29|9323.29|0
1655821800000|2022-06-21 14:30:00|9326.11|9326.11|9326.59|9326.59|9326.59|9326.59|9326.11|9326.11|0
1655821810000|2022-06-21 14:30:10|9327.28|9327.28|9327.34|9327.34|9327.36|9327.36|9326.92|9326.92|0
1655821830000|2022-06-21 14:30:30|9327.55|9327.55|9327.55|9327.55|9327.55|9327.55|9327.55|9327.55|0
1655821840000|2022-06-21 14:30:40|9327.65|9327.65|9327.65|9327.65|9327.65|9327.65|9327.65|9327.65|0
1655821850000|2022-06-21 14:30:50|9328.02|9328.02|9329.32|9329.32|9329.32|9329.32|9328.02|9328.02|0
1655821860000|2022-06-21 14:31:00|9329.54|9329.54|9329.15|9329.15|9329.59|9329.59|9329.15|9329.15|0
1655821890000|2022-06-21 14:31:30|9328.62|9328.62|9328.7|9328.7|9328.7|9328.7|9328.62|9328.62|0
1655821900000|2022-06-21 14:31:40|9328.48|9328.48|9328.48|9328.48|9328.48|9328.48|9328.48|9328.48|0
1655821910000|2022-06-21 14:31:50|9327.58|9327.58|9327.58|9327.58|9327.58|9327.58|9327.58|9327.58|0
1655821930000|2022-06-21 14:32:10|9327.44|9327.44|9326.66|9326.66|9327.44|9327.44|9326.66|9326.66|0
1655821940000|2022-06-21 14:32:20|9326.59|9326.59|9326.99|9326.99|9326.99|9326.99|9326.59|9326.59|0
1655821950000|2022-06-21 14:32:30|9327.91|9327.91|9329.4|9329.4|9329.4|9329.4|9327.91|9327.91|0
1655821960000|2022-06-21 14:32:40|9329.63|9329.63|9329.68|9329.68|9329.68|9329.68|9329.63|9329.63|0
1655821970000|2022-06-21 14:32:50|9330.46|9330.46|9332.31|9332.31|9332.46|9332.46|9330.46|9330.46|0
1655822000000|2022-06-21 14:33:20|9332.52|9332.52|9332.52|9332.52|9332.52|9332.52|9332.52|9332.52|0
1655822020000|2022-06-21 14:33:40|9332.62|9332.62|9332.44|9332.44|9332.62|9332.62|9332.44|9332.44|0
1655822030000|2022-06-21 14:33:50|9332.49|9332.49|9332.64|9332.64|9332.64|9332.64|9332.49|9332.49|0
1655822040000|2022-06-21 14:34:00|9332.59|9332.59|9332.34|9332.34|9332.59|9332.59|9332.34|9332.34|0
1655822050000|2022-06-21 14:34:10|9332.5|9332.5|9332.5|9332.5|9332.5|9332.5|9332.5|9332.5|0
1655822060000|2022-06-21 14:34:20|9332.32|9332.32|9332.32|9332.32|9332.32|9332.32|9332.32|9332.32|0
1655822070000|2022-06-21 14:34:30|9330.76|9330.76|9330.76|9330.76|9330.76|9330.76|9330.76|9330.76|0
1655822090000|2022-06-21 14:34:50|9330.62|9330.62|9330.62|9330.62|9330.62|9330.62|9330.62|9330.62|0
1655822100000|2022-06-21 14:35:00|9330.44|9330.44|9331.24|9331.24|9331.24|9331.24|9330.44|9330.44|0
1655822110000|2022-06-21 14:35:10|9331.12|9331.12|9330.7|9330.7|9331.12|9331.12|9330.7|9330.7|0
1655822120000|2022-06-21 14:35:20|9330.48|9330.48|9325.82|9325.82|9330.48|9330.48|9325.82|9325.82|0
1655822130000|2022-06-21 14:35:30|9325.37|9325.37|9325.14|9325.14|9325.37|9325.37|9325.14|9325.14|0
1655822140000|2022-06-21 14:35:40|9324.93|9324.93|9324.79|9324.79|9324.93|9324.93|9324.79|9324.79|0
1655822150000|2022-06-21 14:35:50|9324.66|9324.66|9324.21|9324.21|9324.66|9324.66|9324.21|9324.21|0
1655822160000|2022-06-21 14:36:00|9324.01|9324.01|9322.21|9322.21|9324.01|9324.01|9322.21|9322.21|0
1655822170000|2022-06-21 14:36:10|9321.95|9321.95|9321.95|9321.95|9321.95|9321.95|9321.95|9321.95|0
1655822180000|2022-06-21 14:36:20|9321.88|9321.88|9321.88|9321.88|9321.88|9321.88|9321.88|9321.88|0
1655822190000|2022-06-21 14:36:30|9321.65|9321.65|9320.82|9320.82|9321.65|9321.65|9320.43|9320.43|0
1655822200000|2022-06-21 14:36:40|9320.75|9320.75|9320.59|9320.59|9320.84|9320.84|9320.59|9320.59|0
1655822210000|2022-06-21 14:36:50|9320.22|9320.22|9319.41|9319.41|9320.22|9320.22|9319.41|9319.41|0
1655822220000|2022-06-21 14:37:00|9319.28|9319.28|9316.91|9316.91|9319.28|9319.28|9316.91|9316.91|0
1655822230000|2022-06-21 14:37:10|9316.48|9316.48|9316.48|9316.48|9316.48|9316.48|9316.48|9316.48|0
1655822240000|2022-06-21 14:37:20|9316.05|9316.05|9316.47|9316.47|9316.47|9316.47|9316.05|9316.05|0
1655822250000|2022-06-21 14:37:30|9317.25|9317.25|9317.25|9317.25|9317.25|9317.25|9317.25|9317.25|0
1655822260000|2022-06-21 14:37:40|9317.12|9317.12|9316.67|9316.67|9317.57|9317.57|9316.67|9316.67|0
1655822270000|2022-06-21 14:37:50|9317.02|9317.02|9317.76|9317.76|9317.76|9317.76|9316.98|9316.98|0
1655822280000|2022-06-21 14:38:00|9317.94|9317.94|9320.08|9320.08|9320.08|9320.08|9317.94|9317.94|0
1655822290000|2022-06-21 14:38:10|9320.17|9320.17|9320.79|9320.79|9320.79|9320.79|9320.17|9320.17|0
1655822300000|2022-06-21 14:38:20|9322.35|9322.35|9323.44|9323.44|9323.44|9323.44|9322.35|9322.35|0
1655822310000|2022-06-21 14:38:30|9324.13|9324.13|9324.31|9324.31|9324.31|9324.31|9324.13|9324.13|0
1655822320000|2022-06-21 14:38:40|9324.08|9324.08|9324.08|9324.08|9324.08|9324.08|9324.08|9324.08|0
1655822330000|2022-06-21 14:38:50|9325.64|9325.64|9325.64|9325.64|9325.64|9325.64|9325.64|9325.64|0
1655822350000|2022-06-21 14:39:10|9325.41|9325.41|9325.41|9325.41|9325.41|9325.41|9325.41|9325.41|0
1655822370000|2022-06-21 14:39:30|9325.56|9325.56|9328.05|9328.05|9328.05|9328.05|9325.56|9325.56|0
1655822380000|2022-06-21 14:39:40|9327.63|9327.63|9327.91|9327.91|9327.91|9327.91|9327.63|9327.63|0
1655822390000|2022-06-21 14:39:50|9329.23|9329.23|9329.23|9329.23|9329.23|9329.23|9329.23|9329.23|0
1655822410000|2022-06-21 14:40:10|9329.4|9329.4|9329.4|9329.4|9329.4|9329.4|9329.4|9329.4|0
1655822420000|2022-06-21 14:40:20|9329.23|9329.23|9329.05|9329.05|9329.23|9329.23|9328.61|9328.61|0
1655822450000|2022-06-21 14:40:50|9329.14|9329.14|9329.77|9329.77|9329.77|9329.77|9329.14|9329.14|0
1655822460000|2022-06-21 14:41:00|9329.71|9329.71|9331.72|9331.72|9331.86|9331.86|9329.71|9329.71|0
1655822470000|2022-06-21 14:41:10|9331.5|9331.5|9331.4|9331.4|9332.24|9332.24|9331.4|9331.4|0
1655822480000|2022-06-21 14:41:20|9331.22|9331.22|9331.22|9331.22|9331.22|9331.22|9331.22|9331.22|0
1655822490000|2022-06-21 14:41:30|9331.62|9331.62|9331.4|9331.4|9331.62|9331.62|9331.4|9331.4|0
1655822500000|2022-06-21 14:41:40|9331.64|9331.64|9331.33|9331.33|9331.64|9331.64|9331.33|9331.33|0
1655822510000|2022-06-21 14:41:50|9331.4|9331.4|9330.94|9330.94|9331.4|9331.4|9330.94|9330.94|0
1655822520000|2022-06-21 14:42:00|9331.01|9331.01|9331.18|9331.18|9331.18|9331.18|9331.01|9331.01|0
1655822530000|2022-06-21 14:42:10|9330.88|9330.88|9331.11|9331.11|9331.11|9331.11|9330.88|9330.88|0
1655822550000|2022-06-21 14:42:30|9331.55|9331.55|9331.79|9331.79|9332.23|9332.23|9331.55|9331.55|0
1655822570000|2022-06-21 14:42:50|9332.15|9332.15|9332.15|9332.15|9332.15|9332.15|9332.15|9332.15|0
1655822580000|2022-06-21 14:43:00|9332.58|9332.58|9332.58|9332.58|9332.58|9332.58|9332.58|9332.58|0
1655822590000|2022-06-21 14:43:10|9332.94|9332.94|9333.09|9333.09|9333.09|9333.09|9332.94|9332.94|0
1655822600000|2022-06-21 14:43:20|9333.32|9333.32|9333.48|9333.48|9333.48|9333.48|9333.32|9333.32|0
1655822640000|2022-06-21 14:44:00|9333.68|9333.68|9334.11|9334.11|9334.11|9334.11|9333.68|9333.68|0
1655822650000|2022-06-21 14:44:10|9333.67|9333.67|9336.81|9336.81|9336.81|9336.81|9333.67|9333.67|0
1655822660000|2022-06-21 14:44:20|9336.38|9336.38|9338.7|9338.7|9338.7|9338.7|9336.38|9336.38|0
1655822670000|2022-06-21 14:44:30|9338.85|9338.85|9338.91|9338.91|9338.91|9338.91|9338.75|9338.75|0
1655822680000|2022-06-21 14:44:40|9339.22|9339.22|9341.01|9341.01|9341.01|9341.01|9339.22|9339.22|0
1655822700000|2022-06-21 14:45:00|9341.17|9341.17|9341.43|9341.43|9341.43|9341.43|9341.17|9341.17|0
1655822710000|2022-06-21 14:45:10|9340.99|9340.99|9336.57|9336.57|9340.99|9340.99|9336.57|9336.57|0
1655822720000|2022-06-21 14:45:20|9336.36|9336.36|9335.92|9335.92|9336.36|9336.36|9335.92|9335.92|0
1655822730000|2022-06-21 14:45:30|9336.29|9336.29|9335.97|9335.97|9336.29|9336.29|9335.97|9335.97|0
1655822740000|2022-06-21 14:45:40|9335.65|9335.65|9335.42|9335.42|9335.65|9335.65|9335.42|9335.42|0
1655822750000|2022-06-21 14:45:50|9335.65|9335.65|9335.38|9335.38|9335.65|9335.65|9335.34|9335.34|0
1655822760000|2022-06-21 14:46:00|9335.61|9335.61|9335.89|9335.89|9335.89|9335.89|9335.61|9335.61|0
1655822770000|2022-06-21 14:46:10|9335.73|9335.73|9336.16|9336.16|9336.16|9336.16|9335.68|9335.68|0
1655822780000|2022-06-21 14:46:20|9337.03|9337.03|9337.03|9337.03|9337.03|9337.03|9337.03|9337.03|0
1655822790000|2022-06-21 14:46:30|9337.82|9337.82|9337.75|9337.75|9337.82|9337.82|9337.75|9337.75|0
1655822800000|2022-06-21 14:46:40|9337.82|9337.82|9337.91|9337.91|9337.91|9337.91|9337.59|9337.59|0
1655822810000|2022-06-21 14:46:50|9337.69|9337.69|9337.71|9337.71|9337.91|9337.91|9337.46|9337.46|0
1655822820000|2022-06-21 14:47:00|9337.27|9337.27|9337.36|9337.36|9337.36|9337.36|9337.09|9337.09|0
1655822830000|2022-06-21 14:47:10|9337.11|9337.11|9336.88|9336.88|9337.11|9337.11|9336.88|9336.88|0
1655822840000|2022-06-21 14:47:20|9336.21|9336.21|9336.21|9336.21|9336.43|9336.43|9336.21|9336.21|0
1655822860000|2022-06-21 14:47:40|9335.88|9335.88|9335.88|9335.88|9335.88|9335.88|9335.88|9335.88|0
1655822870000|2022-06-21 14:47:50|9336.54|9336.54|9336.54|9336.54|9336.54|9336.54|9336.54|9336.54|0
1655822890000|2022-06-21 14:48:10|9336.41|9336.41|9336.41|9336.41|9336.41|9336.41|9336.41|9336.41|0
1655822900000|2022-06-21 14:48:20|9336.63|9336.63|9336.64|9336.64|9336.77|9336.77|9336.45|9336.45|0
1655822910000|2022-06-21 14:48:30|9336.22|9336.22|9334.65|9334.65|9336.22|9336.22|9334.65|9334.65|0
1655822920000|2022-06-21 14:48:40|9334.83|9334.83|9334.6|9334.6|9334.83|9334.83|9334.6|9334.6|0
1655822940000|2022-06-21 14:49:00|9334.42|9334.42|9334.28|9334.28|9334.42|9334.42|9334.28|9334.28|0
1655822950000|2022-06-21 14:49:10|9333.47|9333.47|9332.84|9332.84|9333.47|9333.47|9332.84|9332.84|0
1655822960000|2022-06-21 14:49:20|9331.27|9331.27|9330.83|9330.83|9331.27|9331.27|9330.73|9330.73|0
1655822970000|2022-06-21 14:49:30|9330.6|9330.6|9330.04|9330.04|9330.82|9330.82|9330.04|9330.04|0
1655822980000|2022-06-21 14:49:40|9329.84|9329.84|9329.84|9329.84|9329.84|9329.84|9329.84|9329.84|0
1655822990000|2022-06-21 14:49:50|9329.41|9329.41|9329.07|9329.07|9329.41|9329.41|9329.07|9329.07|0
1655823000000|2022-06-21 14:50:00|9328.98|9328.98|9329.03|9329.03|9329.03|9329.03|9328.98|9328.98|0
1655823010000|2022-06-21 14:50:10|9329.81|9329.81|9330.55|9330.55|9330.55|9330.55|9329.81|9329.81|0
1655823020000|2022-06-21 14:50:20|9331.4|9331.4|9331.84|9331.84|9331.84|9331.84|9331.4|9331.4|0
1655823030000|2022-06-21 14:50:30|9331.93|9331.93|9331.93|9331.93|9331.93|9331.93|9331.93|9331.93|0
1655823050000|2022-06-21 14:50:50|9331.71|9331.71|9331.71|9331.71|9331.71|9331.71|9331.71|9331.71|0
1655823060000|2022-06-21 14:51:00|9331.52|9331.52|9331.1|9331.1|9331.52|9331.52|9331.1|9331.1|0
1655823080000|2022-06-21 14:51:20|9331.02|9331.02|9331.02|9331.02|9331.02|9331.02|9331.02|9331.02|0
1655823100000|2022-06-21 14:51:40|9330.7|9330.7|9330.7|9330.7|9330.7|9330.7|9330.7|9330.7|0
1655823120000|2022-06-21 14:52:00|9330.94|9330.94|9330.94|9330.94|9330.94|9330.94|9330.94|9330.94|0
1655823130000|2022-06-21 14:52:10|9331.27|9331.27|9331.63|9331.63|9331.63|9331.63|9331.27|9331.27|0
1655823140000|2022-06-21 14:52:20|9332.41|9332.41|9332.41|9332.41|9332.41|9332.41|9332.41|9332.41|0
1655823160000|2022-06-21 14:52:40|9332.63|9332.63|9332.63|9332.63|9332.63|9332.63|9332.63|9332.63|0
1655823170000|2022-06-21 14:52:50|9332.86|9332.86|9333.3|9333.3|9333.3|9333.3|9332.86|9332.86|0
1655823180000|2022-06-21 14:53:00|9333.51|9333.51|9333.51|9333.51|9333.51|9333.51|9333.51|9333.51|0
1655823190000|2022-06-21 14:53:10|9333.29|9333.29|9333.51|9333.51|9333.51|9333.51|9333.29|9333.29|0
1655823200000|2022-06-21 14:53:20|9334.36|9334.36|9334.36|9334.36|9334.36|9334.36|9334.36|9334.36|0
1655823220000|2022-06-21 14:53:40|9334.68|9334.68|9334.44|9334.44|9334.87|9334.87|9334.44|9334.44|0
1655823230000|2022-06-21 14:53:50|9334.47|9334.47|9334.82|9334.82|9334.82|9334.82|9334.47|9334.47|0
1655823260000|2022-06-21 14:54:20|9335.05|9335.05|9335.05|9335.05|9335.05|9335.05|9335.05|9335.05|0
1655823270000|2022-06-21 14:54:30|9335.47|9335.47|9335.47|9335.47|9335.47|9335.47|9335.47|9335.47|0
1655823280000|2022-06-21 14:54:40|9335.88|9335.88|9335.99|9335.99|9335.99|9335.99|9335.88|9335.88|0
1655823300000|2022-06-21 14:55:00|9336.61|9336.61|9336.76|9336.76|9336.76|9336.76|9336.61|9336.61|0
1655823310000|2022-06-21 14:55:10|9336.99|9336.99|9337.92|9337.92|9337.92|9337.92|9336.99|9336.99|0
1655823330000|2022-06-21 14:55:30|9337.7|9337.7|9337.7|9337.7|9337.7|9337.7|9337.7|9337.7|0
1655823340000|2022-06-21 14:55:40|9337.92|9337.92|9337.92|9337.92|9337.92|9337.92|9337.92|9337.92|0
1655823350000|2022-06-21 14:55:50|9337.75|9337.75|9336.97|9336.97|9337.75|9337.75|9336.97|9336.97|0
1655823360000|2022-06-21 14:56:00|9336.72|9336.72|9336.72|9336.72|9336.72|9336.72|9336.72|9336.72|0
1655823370000|2022-06-21 14:56:10|9336.49|9336.49|9332.93|9332.93|9336.49|9336.49|9332.93|9332.93|0
1655823380000|2022-06-21 14:56:20|9332.88|9332.88|9332.68|9332.68|9332.88|9332.88|9332.68|9332.68|0
1655823390000|2022-06-21 14:56:30|9332.22|9332.22|9332.17|9332.17|9332.22|9332.22|9332.17|9332.17|0
1655823400000|2022-06-21 14:56:40|9332.05|9332.05|9331.46|9331.46|9332.05|9332.05|9331.46|9331.46|0
1655823420000|2022-06-21 14:57:00|9331.39|9331.39|9331.39|9331.39|9331.39|9331.39|9331.39|9331.39|0
1655823440000|2022-06-21 14:57:20|9331.24|9331.24|9331.24|9331.24|9331.24|9331.24|9331.24|9331.24|0
1655823450000|2022-06-21 14:57:30|9330.71|9330.71|9330.92|9330.92|9330.92|9330.92|9330.71|9330.71|0
1655823460000|2022-06-21 14:57:40|9330.67|9330.67|9329.8|9329.8|9330.67|9330.67|9329.8|9329.8|0
1655823490000|2022-06-21 14:58:10|9329.37|9329.37|9329.37|9329.37|9329.37|9329.37|9329.37|9329.37|0
1655823500000|2022-06-21 14:58:20|9329.58|9329.58|9331.42|9331.42|9331.42|9331.42|9329.51|9329.51|0
1655823510000|2022-06-21 14:58:30|9331.28|9331.28|9331.28|9331.28|9331.28|9331.28|9331.28|9331.28|0
1655823520000|2022-06-21 14:58:40|9331.5|9331.5|9331.5|9331.5|9331.5|9331.5|9331.5|9331.5|0
1655823530000|2022-06-21 14:58:50|9331.33|9331.33|9331.33|9331.33|9331.33|9331.33|9331.33|9331.33|0
1655823540000|2022-06-21 14:59:00|9331.45|9331.45|9331.45|9331.45|9331.45|9331.45|9331.45|9331.45|0
1655823550000|2022-06-21 14:59:10|9330.67|9330.67|9330.67|9330.67|9330.67|9330.67|9330.67|9330.67|0
1655823570000|2022-06-21 14:59:30|9330.44|9330.44|9330.78|9330.78|9330.78|9330.78|9330.44|9330.44|0
1655823580000|2022-06-21 14:59:40|9331.2|9331.2|9331.2|9331.2|9331.2|9331.2|9331.2|9331.2|0
1655823600000|2022-06-21 15:00:00|9330.98|9330.98|9331.04|9331.04|9331.4|9331.4|9330.8|9330.8|0
1655823610000|2022-06-21 15:00:10|9331.13|9331.13|9331.26|9331.26|9331.48|9331.48|9330.81|9330.81|0
1655823620000|2022-06-21 15:00:20|9330.81|9330.81|9330.81|9330.81|9330.81|9330.81|9330.81|9330.81|0
1655823630000|2022-06-21 15:00:30|9330.68|9330.68|9330.71|9330.71|9330.71|9330.71|9330.26|9330.26|0
1655823640000|2022-06-21 15:00:40|9330.93|9330.93|9330.71|9330.71|9330.93|9330.93|9330.71|9330.71|0
1655823650000|2022-06-21 15:00:50|9330.78|9330.78|9331|9331|9331|9331|9330.78|9330.78|0
1655823660000|2022-06-21 15:01:00|9330.56|9330.56|9329.25|9329.25|9330.56|9330.56|9329.25|9329.25|0
1655823670000|2022-06-21 15:01:10|9329.1|9329.1|9329.1|9329.1|9329.1|9329.1|9329.1|9329.1|0
1655823680000|2022-06-21 15:01:20|9329.75|9329.75|9328.46|9328.46|9329.75|9329.75|9328.29|9328.29|0
1655823700000|2022-06-21 15:01:40|9328.69|9328.69|9329.7|9329.7|9329.7|9329.7|9328.69|9328.69|0
1655823710000|2022-06-21 15:01:50|9329.93|9329.93|9329.74|9329.74|9329.93|9329.93|9329.74|9329.74|0
1655823720000|2022-06-21 15:02:00|9329.51|9329.51|9330.11|9330.11|9330.11|9330.11|9329.51|9329.51|0
1655823740000|2022-06-21 15:02:20|9329.66|9329.66|9329.76|9329.76|9329.76|9329.76|9329.66|9329.66|0
1655823750000|2022-06-21 15:02:30|9329.54|9329.54|9331.98|9331.98|9331.98|9331.98|9329.54|9329.54|0
1655823760000|2022-06-21 15:02:40|9332.42|9332.42|9332.42|9332.42|9332.42|9332.42|9332.42|9332.42|0
1655823780000|2022-06-21 15:03:00|9332.27|9332.27|9332.27|9332.27|9332.27|9332.27|9332.27|9332.27|0
1655823790000|2022-06-21 15:03:10|9331.83|9331.83|9331.83|9331.83|9331.83|9331.83|9331.83|9331.83|0
1655823800000|2022-06-21 15:03:20|9331.6|9331.6|9331.8|9331.8|9331.83|9331.83|9331.17|9331.17|0
1655823810000|2022-06-21 15:03:30|9331.61|9331.61|9334.74|9334.74|9334.74|9334.74|9331.61|9331.61|0
1655823830000|2022-06-21 15:03:50|9334.69|9334.69|9334.72|9334.72|9334.72|9334.72|9334.62|9334.62|0
1655823840000|2022-06-21 15:04:00|9334.62|9334.62|9334.62|9334.62|9334.62|9334.62|9334.62|9334.62|0
1655823850000|2022-06-21 15:04:10|9334.84|9334.84|9335.6|9335.6|9335.6|9335.6|9334.84|9334.84|0
1655823860000|2022-06-21 15:04:20|9335.82|9335.82|9335.6|9335.6|9335.82|9335.82|9335.6|9335.6|0
1655823870000|2022-06-21 15:04:30|9335.55|9335.55|9335.54|9335.54|9335.55|9335.55|9335.32|9335.32|0
1655823880000|2022-06-21 15:04:40|9335.76|9335.76|9335.33|9335.33|9335.76|9335.76|9335.33|9335.33|0
1655823890000|2022-06-21 15:04:50|9335.58|9335.58|9335.36|9335.36|9335.58|9335.58|9335.36|9335.36|0
1655823900000|2022-06-21 15:05:00|9335.29|9335.29|9333.51|9333.51|9335.29|9335.29|9333.51|9333.51|0
1655823910000|2022-06-21 15:05:10|9333.1|9333.1|9333.36|9333.36|9333.36|9333.36|9332.72|9332.72|0
1655823920000|2022-06-21 15:05:20|9333.45|9333.45|9332.83|9332.83|9333.45|9333.45|9332.83|9332.83|0
1655823930000|2022-06-21 15:05:30|9333.06|9333.06|9333.32|9333.32|9333.32|9333.32|9333.06|9333.06|0
1655823940000|2022-06-21 15:05:40|9332.88|9332.88|9332.65|9332.65|9332.88|9332.88|9332.65|9332.65|0
1655823950000|2022-06-21 15:05:50|9332.88|9332.88|9332.3|9332.3|9332.88|9332.88|9332.3|9332.3|0
1655823960000|2022-06-21 15:06:00|9332.49|9332.49|9331.05|9331.05|9332.49|9332.49|9331.05|9331.05|0
1655823970000|2022-06-21 15:06:10|9330.87|9330.87|9328.38|9328.38|9330.87|9330.87|9328.38|9328.38|0
1655823980000|2022-06-21 15:06:20|9328.31|9328.31|9328.62|9328.62|9328.62|9328.62|9328.08|9328.08|0
1655823990000|2022-06-21 15:06:30|9329.06|9329.06|9328.52|9328.52|9329.06|9329.06|9328.52|9328.52|0
1655824000000|2022-06-21 15:06:40|9328.29|9328.29|9328.38|9328.38|9328.38|9328.38|9328.29|9328.29|0
1655824020000|2022-06-21 15:07:00|9328.6|9328.6|9328.6|9328.6|9328.6|9328.6|9328.6|9328.6|0
1655824030000|2022-06-21 15:07:10|9328.37|9328.37|9328.37|9328.37|9328.37|9328.37|9328.37|9328.37|0
1655824040000|2022-06-21 15:07:20|9328.15|9328.15|9328.15|9328.15|9328.15|9328.15|9328.15|9328.15|0
1655824050000|2022-06-21 15:07:30|9327.97|9327.97|9328.03|9328.03|9328.03|9328.03|9327.8|9327.8|0
1655824060000|2022-06-21 15:07:40|9327.8|9327.8|9328.03|9328.03|9328.03|9328.03|9327.8|9327.8|0
1655824070000|2022-06-21 15:07:50|9328.26|9328.26|9329.35|9329.35|9329.35|9329.35|9328.26|9328.26|0
1655824080000|2022-06-21 15:08:00|9329.28|9329.28|9329.58|9329.58|9329.81|9329.81|9329.28|9329.28|0
1655824090000|2022-06-21 15:08:10|9329.83|9329.83|9329.83|9329.83|9329.83|9329.83|9329.83|9329.83|0
1655824100000|2022-06-21 15:08:20|9330.06|9330.06|9330.06|9330.06|9330.06|9330.06|9330.06|9330.06|0
1655824110000|2022-06-21 15:08:30|9329.96|9329.96|9329.96|9329.96|9329.96|9329.96|9329.96|9329.96|0
1655824120000|2022-06-21 15:08:40|9329.74|9329.74|9329.49|9329.49|9329.74|9329.74|9329.49|9329.49|0
1655824130000|2022-06-21 15:08:50|9329.31|9329.31|9328.93|9328.93|9329.49|9329.49|9328.93|9328.93|0
1655824140000|2022-06-21 15:09:00|9328.7|9328.7|9328.93|9328.93|9328.93|9328.93|9328.7|9328.7|0
1655824160000|2022-06-21 15:09:20|9328.7|9328.7|9327.31|9327.31|9328.7|9328.7|9327.31|9327.31|0
1655824170000|2022-06-21 15:09:30|9327.26|9327.26|9326.34|9326.34|9327.26|9327.26|9326.34|9326.34|0
1655824180000|2022-06-21 15:09:40|9326.11|9326.11|9326.11|9326.11|9326.11|9326.11|9326.11|9326.11|0
1655824190000|2022-06-21 15:09:50|9326.29|9326.29|9326.46|9326.46|9326.46|9326.46|9326.29|9326.29|0
1655824200000|2022-06-21 15:10:00|9326.92|9326.92|9326.69|9326.69|9326.92|9326.92|9326.69|9326.69|0
1655824210000|2022-06-21 15:10:10|9326.63|9326.63|9326.78|9326.78|9326.78|9326.78|9326.63|9326.63|0
1655824220000|2022-06-21 15:10:20|9326.94|9326.94|9327.16|9327.16|9327.16|9327.16|9326.94|9326.94|0
1655824230000|2022-06-21 15:10:30|9327.01|9327.01|9327.01|9327.01|9327.01|9327.01|9327.01|9327.01|0
1655824240000|2022-06-21 15:10:40|9326.78|9326.78|9326.38|9326.38|9326.78|9326.78|9326.38|9326.38|0
1655824260000|2022-06-21 15:11:00|9326.6|9326.6|9325.82|9325.82|9326.6|9326.6|9325.82|9325.82|0
1655824280000|2022-06-21 15:11:20|9326.05|9326.05|9326.05|9326.05|9326.05|9326.05|9326.05|9326.05|0
1655824290000|2022-06-21 15:11:30|9326.38|9326.38|9325.51|9325.51|9326.38|9326.38|9325.51|9325.51|0
1655824300000|2022-06-21 15:11:40|9325.83|9325.83|9325.6|9325.6|9325.83|9325.83|9325.6|9325.6|0
1655824310000|2022-06-21 15:11:50|9325.83|9325.83|9326.05|9326.05|9326.05|9326.05|9325.83|9325.83|0
1655824320000|2022-06-21 15:12:00|9325.88|9325.88|9325.88|9325.88|9325.88|9325.88|9325.88|9325.88|0
1655824330000|2022-06-21 15:12:10|9325.09|9325.09|9325.09|9325.09|9325.09|9325.09|9325.09|9325.09|0
1655824340000|2022-06-21 15:12:20|9324.87|9324.87|9324.87|9324.87|9324.87|9324.87|9324.87|9324.87|0
1655824350000|2022-06-21 15:12:30|9324.77|9324.77|9324.77|9324.77|9324.77|9324.77|9324.77|9324.77|0
1655824360000|2022-06-21 15:12:40|9324.68|9324.68|9324.68|9324.68|9324.68|9324.68|9324.68|9324.68|0
1655824370000|2022-06-21 15:12:50|9324.23|9324.23|9324.23|9324.23|9324.23|9324.23|9324.23|9324.23|0
1655824380000|2022-06-21 15:13:00|9324.1|9324.1|9324.11|9324.11|9324.33|9324.33|9324.1|9324.1|0
1655824390000|2022-06-21 15:13:10|9324.02|9324.02|9324.32|9324.32|9324.32|9324.32|9323.9|9323.9|0
1655824400000|2022-06-21 15:13:20|9324.48|9324.48|9324.6|9324.6|9324.6|9324.6|9324.48|9324.48|0
1655824410000|2022-06-21 15:13:30|9325.39|9325.39|9325.71|9325.71|9325.78|9325.78|9325.39|9325.39|0
1655824430000|2022-06-21 15:13:50|9325.34|9325.34|9325.01|9325.01|9325.34|9325.34|9325.01|9325.01|0
1655824440000|2022-06-21 15:14:00|9324.83|9324.83|9324.28|9324.28|9325.06|9325.06|9324.28|9324.28|0
1655824450000|2022-06-21 15:14:10|9324.13|9324.13|9324.13|9324.13|9324.13|9324.13|9324.13|9324.13|0
1655824460000|2022-06-21 15:14:20|9323.97|9323.97|9323.97|9323.97|9323.97|9323.97|9323.97|9323.97|0
1655824470000|2022-06-21 15:14:30|9323.85|9323.85|9323.85|9323.85|9323.85|9323.85|9323.85|9323.85|0
1655824480000|2022-06-21 15:14:40|9323.74|9323.74|9323.74|9323.74|9324.53|9324.53|9323.74|9323.74|0
1655824490000|2022-06-21 15:14:50|9323.52|9323.52|9322.39|9322.39|9323.52|9323.52|9322.39|9322.39|0
1655824500000|2022-06-21 15:15:00|9322.32|9322.32|9319.58|9319.58|9322.48|9322.48|9319.58|9319.58|0
1655824510000|2022-06-21 15:15:10|9320.04|9320.04|9319.84|9319.84|9320.04|9320.04|9319.84|9319.84|0
1655824520000|2022-06-21 15:15:20|9320.27|9320.27|9320.21|9320.21|9320.29|9320.29|9320.2|9320.2|0
1655824530000|2022-06-21 15:15:30|9319.97|9319.97|9320.41|9320.41|9320.41|9320.41|9319.97|9319.97|0
1655824540000|2022-06-21 15:15:40|9320.33|9320.33|9320.29|9320.29|9320.46|9320.46|9320.24|9320.24|0
1655824560000|2022-06-21 15:16:00|9320.16|9320.16|9320.44|9320.44|9320.87|9320.87|9320.16|9320.16|0
1655824570000|2022-06-21 15:16:10|9320.25|9320.25|9320.39|9320.39|9320.39|9320.39|9320.25|9320.25|0
1655824580000|2022-06-21 15:16:20|9320.19|9320.19|9320.03|9320.03|9320.51|9320.51|9320.03|9320.03|0
1655824590000|2022-06-21 15:16:30|9320.21|9320.21|9323.11|9323.11|9323.11|9323.11|9320.21|9320.21|0
1655824600000|2022-06-21 15:16:40|9323.55|9323.55|9324.12|9324.12|9324.12|9324.12|9323.55|9323.55|0
1655824610000|2022-06-21 15:16:50|9323.99|9323.99|9323.99|9323.99|9323.99|9323.99|9323.99|9323.99|0
1655824620000|2022-06-21 15:17:00|9324.21|9324.21|9324.3|9324.3|9324.3|9324.3|9324.21|9324.21|0
1655824630000|2022-06-21 15:17:10|9324.07|9324.07|9324.08|9324.08|9324.5|9324.5|9324.07|9324.07|0
1655824660000|2022-06-21 15:17:40|9324.32|9324.32|9324.74|9324.74|9324.74|9324.74|9324.32|9324.32|0
1655824680000|2022-06-21 15:18:00|9324.3|9324.3|9324.3|9324.3|9324.3|9324.3|9324.3|9324.3|0
1655824690000|2022-06-21 15:18:10|9323.53|9323.53|9323.58|9323.58|9323.76|9323.76|9323.53|9323.53|0
1655824700000|2022-06-21 15:18:20|9323.37|9323.37|9323.37|9323.37|9323.37|9323.37|9323.37|9323.37|0
1655824710000|2022-06-21 15:18:30|9323.28|9323.28|9323.28|9323.28|9323.28|9323.28|9323.28|9323.28|0
1655824730000|2022-06-21 15:18:50|9323.46|9323.46|9322.55|9322.55|9323.46|9323.46|9322.55|9322.55|0
1655824740000|2022-06-21 15:19:00|9322.18|9322.18|9321.8|9321.8|9322.18|9322.18|9321.8|9321.8|0
1655824750000|2022-06-21 15:19:10|9321.67|9321.67|9321.22|9321.22|9321.67|9321.67|9321.22|9321.22|0
1655824760000|2022-06-21 15:19:20|9321.04|9321.04|9321.41|9321.41|9321.41|9321.41|9321.04|9321.04|0
1655824770000|2022-06-21 15:19:30|9321.25|9321.25|9320.94|9320.94|9321.38|9321.38|9320.94|9320.94|0
1655824780000|2022-06-21 15:19:40|9320.78|9320.78|9320.78|9320.78|9320.78|9320.78|9320.78|9320.78|0
1655824790000|2022-06-21 15:19:50|9321.26|9321.26|9321.26|9321.26|9321.26|9321.26|9320.78|9320.78|0
1655824800000|2022-06-21 15:20:00|9320.89|9320.89|9320.27|9320.27|9320.89|9320.89|9320.27|9320.27|0
1655824810000|2022-06-21 15:20:10|9319.49|9319.49|9318.12|9318.12|9319.49|9319.49|9318.12|9318.12|0
1655824820000|2022-06-21 15:20:20|9317.99|9317.99|9317.98|9317.98|9318.19|9318.19|9317.98|9317.98|0
1655824830000|2022-06-21 15:20:30|9318.05|9318.05|9318.91|9318.91|9319.01|9319.01|9318.05|9318.05|0
1655824840000|2022-06-21 15:20:40|9319.01|9319.01|9319.01|9319.01|9319.01|9319.01|9319.01|9319.01|0
1655824850000|2022-06-21 15:20:50|9318.89|9318.89|9318.89|9318.89|9318.89|9318.89|9318.89|9318.89|0
1655824860000|2022-06-21 15:21:00|9318.78|9318.78|9318.46|9318.46|9318.78|9318.78|9318.46|9318.46|0
1655824870000|2022-06-21 15:21:10|9318.23|9318.23|9318.23|9318.23|9318.23|9318.23|9318.23|9318.23|0
1655824880000|2022-06-21 15:21:20|9318.46|9318.46|9318.88|9318.88|9318.88|9318.88|9318.46|9318.46|0
1655824890000|2022-06-21 15:21:30|9318.79|9318.79|9319.49|9319.49|9319.49|9319.49|9318.7|9318.7|0
1655824900000|2022-06-21 15:21:40|9319.56|9319.56|9319.47|9319.47|9319.56|9319.56|9319.47|9319.47|0
1655824910000|2022-06-21 15:21:50|9318.69|9318.69|9319.06|9319.06|9319.14|9319.14|9318.69|9318.69|0
1655824920000|2022-06-21 15:22:00|9319.16|9319.16|9318.38|9318.38|9319.16|9319.16|9318.38|9318.38|0
1655824930000|2022-06-21 15:22:10|9318.55|9318.55|9318.55|9318.55|9318.55|9318.55|9318.55|9318.55|0
1655824940000|2022-06-21 15:22:20|9318.79|9318.79|9318.79|9318.79|9318.79|9318.79|9318.79|9318.79|0
1655824950000|2022-06-21 15:22:30|9318.67|9318.67|9319.12|9319.12|9319.12|9319.12|9318.67|9318.67|0
1655824960000|2022-06-21 15:22:40|9319.29|9319.29|9319.29|9319.29|9319.29|9319.29|9319.29|9319.29|0
1655824970000|2022-06-21 15:22:50|9319.5|9319.5|9319.5|9319.5|9319.5|9319.5|9319.5|9319.5|0
1655824980000|2022-06-21 15:23:00|9319.27|9319.27|9316.59|9316.59|9319.27|9319.27|9316.59|9316.59|0
1655825000000|2022-06-21 15:23:20|9316.52|9316.52|9316.52|9316.52|9316.52|9316.52|9316.52|9316.52|0
1655825020000|2022-06-21 15:23:40|9316.37|9316.37|9315.93|9315.93|9316.37|9316.37|9315.93|9315.93|0
1655825030000|2022-06-21 15:23:50|9315.5|9315.5|9315.32|9315.32|9315.5|9315.5|9315.32|9315.32|0
1655825040000|2022-06-21 15:24:00|9314.54|9314.54|9314.12|9314.12|9314.54|9314.54|9314.12|9314.12|0
1655825050000|2022-06-21 15:24:10|9313.81|9313.81|9312.19|9312.19|9313.81|9313.81|9312.19|9312.19|0
1655825060000|2022-06-21 15:24:20|9312.97|9312.97|9312.73|9312.73|9312.97|9312.97|9312.73|9312.73|0
1655825070000|2022-06-21 15:24:30|9312.63|9312.63|9312.47|9312.47|9312.63|9312.63|9312.47|9312.47|0
1655825080000|2022-06-21 15:24:40|9312.12|9312.12|9312.12|9312.12|9312.12|9312.12|9312.12|9312.12|0
1655825090000|2022-06-21 15:24:50|9311.75|9311.75|9311.61|9311.61|9312.12|9312.12|9311.61|9311.61|0
1655825100000|2022-06-21 15:25:00|9311.73|9311.73|9310.39|9310.39|9311.73|9311.73|9309.87|9309.87|0
1655825110000|2022-06-21 15:25:10|9310.72|9310.72|9312.93|9312.93|9313.05|9313.05|9310.72|9310.72|0
1655825120000|2022-06-21 15:25:20|9312.8|9312.8|9313.55|9313.55|9313.71|9313.71|9312.47|9312.47|0
1655825130000|2022-06-21 15:25:30|9313.4|9313.4|9313.64|9313.64|9313.64|9313.64|9313.4|9313.4|0
1655825140000|2022-06-21 15:25:40|9313.21|9313.21|9315.56|9315.56|9315.56|9315.56|9313.21|9313.21|0
1655825150000|2022-06-21 15:25:50|9316|9316|9316.23|9316.23|9316.23|9316.23|9316|9316|0
1655825160000|2022-06-21 15:26:00|9316.45|9316.45|9317.19|9317.19|9317.26|9317.26|9316.45|9316.45|0
1655825170000|2022-06-21 15:26:10|9317.11|9317.11|9317.11|9317.11|9317.11|9317.11|9317.11|9317.11|0
1655825180000|2022-06-21 15:26:20|9317.44|9317.44|9316.44|9316.44|9317.44|9317.44|9316.44|9316.44|0
1655825190000|2022-06-21 15:26:30|9316.34|9316.34|9316.34|9316.34|9316.34|9316.34|9316.34|9316.34|0
1655825210000|2022-06-21 15:26:50|9316.43|9316.43|9316.35|9316.35|9316.43|9316.43|9316.35|9316.35|0
1655825220000|2022-06-21 15:27:00|9316.17|9316.17|9316.17|9316.17|9316.17|9316.17|9316.17|9316.17|0
1655825230000|2022-06-21 15:27:10|9316.33|9316.33|9316.45|9316.45|9316.45|9316.45|9316.2|9316.2|0
1655825240000|2022-06-21 15:27:20|9316.57|9316.57|9316.57|9316.57|9316.57|9316.57|9316.57|9316.57|0
1655825260000|2022-06-21 15:27:40|9316.52|9316.52|9316.52|9316.52|9316.52|9316.52|9316.52|9316.52|0
1655825270000|2022-06-21 15:27:50|9316.65|9316.65|9316.65|9316.65|9316.65|9316.65|9316.65|9316.65|0
1655825280000|2022-06-21 15:28:00|9316.72|9316.72|9317.22|9317.22|9317.34|9317.34|9316.72|9316.72|0
1655825290000|2022-06-21 15:28:10|9316.57|9316.57|9316.57|9316.57|9316.57|9316.57|9316.57|9316.57|0
1655825300000|2022-06-21 15:28:20|9316.82|9316.82|9316.42|9316.42|9317.05|9317.05|9316.42|9316.42|0
1655825310000|2022-06-21 15:28:30|9316.67|9316.67|9316.8|9316.8|9316.8|9316.8|9316.67|9316.67|0
1655825320000|2022-06-21 15:28:40|9316.37|9316.37|9316.24|9316.24|9316.95|9316.95|9316.24|9316.24|0
1655825330000|2022-06-21 15:28:50|9316.34|9316.34|9316.34|9316.34|9316.34|9316.34|9316.34|9316.34|0
1655825340000|2022-06-21 15:29:00|9315.55|9315.55|9315.87|9315.87|9315.87|9315.87|9315.55|9315.55|0
1655825350000|2022-06-21 15:29:10|9315.67|9315.67|9315.51|9315.51|9315.67|9315.67|9315.51|9315.51|0
1655825360000|2022-06-21 15:29:20|9315.07|9315.07|9314.87|9314.87|9315.19|9315.19|9314.87|9314.87|0
1655825370000|2022-06-21 15:29:30|9314.8|9314.8|9315.2|9315.2|9316.16|9316.16|9314.67|9314.67|0
1655825380000|2022-06-21 15:29:40|9314.77|9314.77|9315.16|9315.16|9315.65|9315.65|9314.77|9314.77|0
1655825390000|2022-06-21 15:29:50|9315.26|9315.26|9316.24|9316.24|9316.24|9316.24|9314.49|9314.49|0
1655882100000|2022-06-22 07:15:00|9184.37|9184.37|9187.94|9187.94|9187.94|9187.94|9184.37|9184.37|0
1655882110000|2022-06-22 07:15:10|9187.3|9187.3|9192.93|9192.93|9192.93|9192.93|9187.3|9187.3|0
1655882120000|2022-06-22 07:15:20|9193.14|9193.14|9191.91|9191.91|9193.47|9193.47|9191.13|9191.13|0
1655882130000|2022-06-22 07:15:30|9192.44|9192.44|9192.44|9192.44|9192.44|9192.44|9192.44|9192.44|0
1655882140000|2022-06-22 07:15:40|9193.04|9193.04|9193.04|9193.04|9193.04|9193.04|9193.04|9193.04|0
1655882150000|2022-06-22 07:15:50|9193.7|9193.7|9197.72|9197.72|9197.72|9197.72|9193.7|9193.7|0
1655882160000|2022-06-22 07:16:00|9197.78|9197.78|9197.98|9197.98|9197.98|9197.98|9197.22|9197.22|0
1655882170000|2022-06-22 07:16:10|9197.73|9197.73|9197.73|9197.73|9197.73|9197.73|9197.73|9197.73|0
1655882180000|2022-06-22 07:16:20|9197.89|9197.89|9198.25|9198.25|9198.25|9198.25|9197.89|9197.89|0
1655882190000|2022-06-22 07:16:30|9198.66|9198.66|9199.08|9199.08|9199.08|9199.08|9198.66|9198.66|0
1655882200000|2022-06-22 07:16:40|9199.41|9199.41|9199.59|9199.59|9199.81|9199.81|9199.19|9199.19|0
1655882210000|2022-06-22 07:16:50|9199.94|9199.94|9199.41|9199.41|9199.94|9199.94|9199.41|9199.41|0
1655882220000|2022-06-22 07:17:00|9198.7|9198.7|9199.03|9199.03|9199.03|9199.03|9198.7|9198.7|0
1655882230000|2022-06-22 07:17:10|9200.63|9200.63|9204.28|9204.28|9204.28|9204.28|9200.63|9200.63|0
1655882240000|2022-06-22 07:17:20|9205.15|9205.15|9205.15|9205.15|9205.15|9205.15|9205.15|9205.15|0
1655882260000|2022-06-22 07:17:40|9204.47|9204.47|9206.12|9206.12|9206.12|9206.12|9204.47|9204.47|0
1655882270000|2022-06-22 07:17:50|9207.17|9207.17|9207.17|9207.17|9207.17|9207.17|9207.17|9207.17|0
1655882280000|2022-06-22 07:18:00|9207.38|9207.38|9203.87|9203.87|9207.51|9207.51|9203.87|9203.87|0
1655882290000|2022-06-22 07:18:10|9204.51|9204.51|9204.39|9204.39|9204.51|9204.51|9204.39|9204.39|0
1655882300000|2022-06-22 07:18:20|9204.17|9204.17|9205.74|9205.74|9205.74|9205.74|9204.17|9204.17|0
1655882310000|2022-06-22 07:18:30|9206.44|9206.44|9206.77|9206.77|9206.77|9206.77|9206.44|9206.44|0
1655882330000|2022-06-22 07:18:50|9206.94|9206.94|9206.63|9206.63|9206.94|9206.94|9206.63|9206.63|0
1655882340000|2022-06-22 07:19:00|9206.55|9206.55|9200.46|9200.46|9207.06|9207.06|9200.46|9200.46|0
1655882350000|2022-06-22 07:19:10|9200.24|9200.24|9200.33|9200.33|9200.33|9200.33|9199.96|9199.96|0
1655882360000|2022-06-22 07:19:20|9200.49|9200.49|9200.49|9200.49|9200.49|9200.49|9200.49|9200.49|0
1655882370000|2022-06-22 07:19:30|9201.55|9201.55|9201.77|9201.77|9201.77|9201.77|9201.55|9201.55|0
1655882380000|2022-06-22 07:19:40|9201.7|9201.7|9195.49|9195.49|9201.7|9201.7|9195.49|9195.49|0
1655882390000|2022-06-22 07:19:50|9195.27|9195.27|9193.93|9193.93|9195.27|9195.27|9193.52|9193.52|0
1655882400000|2022-06-22 07:20:00|9193.11|9193.11|9187.94|9187.94|9193.89|9193.89|9187.94|9187.94|0
1655882410000|2022-06-22 07:20:10|9187.87|9187.87|9186.97|9186.97|9187.87|9187.87|9186.97|9186.97|0
1655882420000|2022-06-22 07:20:20|9187.19|9187.19|9187.24|9187.24|9187.24|9187.24|9187.19|9187.19|0
1655882430000|2022-06-22 07:20:30|9186.81|9186.81|9186.34|9186.34|9186.97|9186.97|9186.34|9186.34|0
1655882440000|2022-06-22 07:20:40|9185.2|9185.2|9184.74|9184.74|9185.2|9185.2|9184.74|9184.74|0
1655882450000|2022-06-22 07:20:50|9184.56|9184.56|9183.91|9183.91|9184.56|9184.56|9183.91|9183.91|0
1655882460000|2022-06-22 07:21:00|9183.24|9183.24|9175.84|9175.84|9183.24|9183.24|9175.81|9175.81|0
1655882470000|2022-06-22 07:21:10|9176.72|9176.72|9176.74|9176.74|9176.99|9176.99|9176.72|9176.72|0
1655882480000|2022-06-22 07:21:20|9176.59|9176.59|9176.74|9176.74|9176.74|9176.74|9176.59|9176.59|0
1655882500000|2022-06-22 07:21:40|9176.59|9176.59|9176.59|9176.59|9176.59|9176.59|9176.59|9176.59|0
1655882510000|2022-06-22 07:21:50|9176.51|9176.51|9176.51|9176.51|9176.51|9176.51|9176.51|9176.51|0
1655882520000|2022-06-22 07:22:00|9176.07|9176.07|9172.85|9172.85|9176.07|9176.07|9172.85|9172.85|0
1655882530000|2022-06-22 07:22:10|9172.52|9172.52|9171.79|9171.79|9172.52|9172.52|9171.79|9171.79|0
1655882540000|2022-06-22 07:22:20|9171.55|9171.55|9170.64|9170.64|9171.55|9171.55|9170.64|9170.64|0
1655882550000|2022-06-22 07:22:30|9169.27|9169.27|9166.54|9166.54|9169.27|9169.27|9165.83|9165.83|0
1655882560000|2022-06-22 07:22:40|9166.21|9166.21|9166|9166|9166.21|9166.21|9166|9166|0
1655882570000|2022-06-22 07:22:50|9165.64|9165.64|9165.64|9165.64|9165.64|9165.64|9165.64|9165.64|0
1655882580000|2022-06-22 07:23:00|9166.96|9166.96|9169.79|9169.79|9170.23|9170.23|9166.96|9166.96|0
1655882600000|2022-06-22 07:23:20|9169.5|9169.5|9170.31|9170.31|9170.31|9170.31|9169.43|9169.43|0
1655882620000|2022-06-22 07:23:40|9169.94|9169.94|9169.94|9169.94|9169.94|9169.94|9169.94|9169.94|0
1655882630000|2022-06-22 07:23:50|9169.5|9169.5|9169.5|9169.5|9169.5|9169.5|9169.5|9169.5|0
1655882640000|2022-06-22 07:24:00|9169.26|9169.26|9169.44|9169.44|9169.44|9169.44|9168.82|9168.82|0
1655882660000|2022-06-22 07:24:20|9167.73|9167.73|9168.4|9168.4|9168.4|9168.4|9167.52|9167.52|0
1655882670000|2022-06-22 07:24:30|9168|9168|9168|9168|9168|9168|9168|9168|0
1655882680000|2022-06-22 07:24:40|9168.08|9168.08|9170.84|9170.84|9171.02|9171.02|9168.08|9168.08|0
1655882700000|2022-06-22 07:25:00|9174.75|9174.75|9176.51|9176.51|9176.51|9176.51|9174.75|9174.75|0
1655882710000|2022-06-22 07:25:10|9177.01|9177.01|9178.75|9178.75|9178.75|9178.75|9177.01|9177.01|0
1655882720000|2022-06-22 07:25:20|9179.46|9179.46|9182.48|9182.48|9182.48|9182.48|9179.46|9179.46|0
1655882730000|2022-06-22 07:25:30|9182.56|9182.56|9182.48|9182.48|9182.56|9182.56|9182.48|9182.48|0
1655882740000|2022-06-22 07:25:40|9183.46|9183.46|9186.12|9186.12|9186.12|9186.12|9183.46|9183.46|0
1655882750000|2022-06-22 07:25:50|9185.64|9185.64|9187.61|9187.61|9187.99|9187.99|9185.64|9185.64|0
1655882760000|2022-06-22 07:26:00|9187.36|9187.36|9187.36|9187.36|9187.36|9187.36|9187.36|9187.36|0
1655882770000|2022-06-22 07:26:10|9188.24|9188.24|9189.09|9189.09|9189.09|9189.09|9188.24|9188.24|0
1655882780000|2022-06-22 07:26:20|9188.65|9188.65|9189.09|9189.09|9189.09|9189.09|9188.65|9188.65|0
1655882810000|2022-06-22 07:26:50|9188.91|9188.91|9188.48|9188.48|9189.26|9189.26|9188.48|9188.48|0
1655882830000|2022-06-22 07:27:10|9188.13|9188.13|9188.13|9188.13|9188.13|9188.13|9188.13|9188.13|0
1655882840000|2022-06-22 07:27:20|9188.81|9188.81|9188.03|9188.03|9188.81|9188.81|9188.03|9188.03|0
1655882850000|2022-06-22 07:27:30|9188.38|9188.38|9188.38|9188.38|9188.38|9188.38|9188.38|9188.38|0
1655882880000|2022-06-22 07:28:00|9190.73|9190.73|9190.67|9190.67|9192.23|9192.23|9190.67|9190.67|0
1655882900000|2022-06-22 07:28:20|9190.41|9190.41|9190.71|9190.71|9190.71|9190.71|9190.41|9190.41|0
1655882910000|2022-06-22 07:28:30|9190.87|9190.87|9190.87|9190.87|9190.87|9190.87|9190.87|9190.87|0
1655882920000|2022-06-22 07:28:40|9190.94|9190.94|9194.53|9194.53|9194.53|9194.53|9190.94|9190.94|0
1655882930000|2022-06-22 07:28:50|9194.92|9194.92|9196.11|9196.11|9196.24|9196.24|9194.92|9194.92|0
1655882940000|2022-06-22 07:29:00|9196.28|9196.28|9195.84|9195.84|9196.28|9196.28|9195.84|9195.84|0
1655882950000|2022-06-22 07:29:10|9196.22|9196.22|9196.22|9196.22|9196.22|9196.22|9196.22|9196.22|0
1655882960000|2022-06-22 07:29:20|9195.99|9195.99|9195.99|9195.99|9195.99|9195.99|9195.99|9195.99|0
1655882970000|2022-06-22 07:29:30|9196.12|9196.12|9195.86|9195.86|9196.12|9196.12|9195.86|9195.86|0
1655882980000|2022-06-22 07:29:40|9195.64|9195.64|9195.79|9195.79|9195.79|9195.79|9195.64|9195.64|0
1655882990000|2022-06-22 07:29:50|9196.09|9196.09|9196.88|9196.88|9196.88|9196.88|9195.87|9195.87|0
1655883000000|2022-06-22 07:30:00|9197.28|9197.28|9195.24|9195.24|9197.28|9197.28|9194.86|9194.86|0
1655883030000|2022-06-22 07:30:30|9194.71|9194.71|9194.18|9194.18|9194.71|9194.71|9194.18|9194.18|0
1655883040000|2022-06-22 07:30:40|9193.17|9193.17|9193.17|9193.17|9193.17|9193.17|9193.17|9193.17|0
1655883050000|2022-06-22 07:30:50|9192.67|9192.67|9191.55|9191.55|9192.67|9192.67|9190.67|9190.67|0
1655883060000|2022-06-22 07:31:00|9191.44|9191.44|9192.78|9192.78|9192.78|9192.78|9191.44|9191.44|0
1655883070000|2022-06-22 07:31:10|9192.87|9192.87|9196.99|9196.99|9196.99|9196.99|9192.87|9192.87|0
1655883080000|2022-06-22 07:31:20|9197.35|9197.35|9197.35|9197.35|9197.35|9197.35|9197.35|9197.35|0
1655883090000|2022-06-22 07:31:30|9198.92|9198.92|9199.79|9199.79|9199.79|9199.79|9198.92|9198.92|0
1655883100000|2022-06-22 07:31:40|9200.68|9200.68|9200.32|9200.32|9200.68|9200.68|9200.32|9200.32|0
1655883110000|2022-06-22 07:31:50|9201.88|9201.88|9202.52|9202.52|9202.52|9202.52|9201.88|9201.88|0
1655883120000|2022-06-22 07:32:00|9202.42|9202.42|9203.73|9203.73|9204.17|9204.17|9202.42|9202.42|0
1655883130000|2022-06-22 07:32:10|9206.25|9206.25|9206.25|9206.25|9206.25|9206.25|9206.25|9206.25|0
1655883140000|2022-06-22 07:32:20|9207.12|9207.12|9207.79|9207.79|9208.03|9208.03|9207.12|9207.12|0
1655883150000|2022-06-22 07:32:30|9207.92|9207.92|9211.75|9211.75|9211.75|9211.75|9207.92|9207.92|0
1655883160000|2022-06-22 07:32:40|9212.23|9212.23|9212.52|9212.52|9212.65|9212.65|9212.12|9212.12|0
1655883170000|2022-06-22 07:32:50|9211.74|9211.74|9212.58|9212.58|9212.81|9212.81|9211.74|9211.74|0
1655883180000|2022-06-22 07:33:00|9211.8|9211.8|9210.92|9210.92|9211.8|9211.8|9210.92|9210.92|0
1655883190000|2022-06-22 07:33:10|9211.71|9211.71|9211.81|9211.81|9211.81|9211.81|9211.71|9211.71|0
1655883210000|2022-06-22 07:33:30|9211.93|9211.93|9212.29|9212.29|9212.29|9212.29|9211.93|9211.93|0
1655883230000|2022-06-22 07:33:50|9212.5|9212.5|9212.5|9212.5|9212.5|9212.5|9212.5|9212.5|0
1655883240000|2022-06-22 07:34:00|9214.62|9214.62|9215.45|9215.45|9215.45|9215.45|9214.62|9214.62|0
1655883250000|2022-06-22 07:34:10|9216.23|9216.23|9216.66|9216.66|9216.66|9216.66|9216.23|9216.23|0
1655883270000|2022-06-22 07:34:30|9217.3|9217.3|9217.09|9217.09|9217.52|9217.52|9217.09|9217.09|0
1655883300000|2022-06-22 07:35:00|9217.87|9217.87|9219.43|9219.43|9219.43|9219.43|9217.87|9217.87|0
1655883310000|2022-06-22 07:35:10|9219.68|9219.68|9219.68|9219.68|9219.68|9219.68|9219.68|9219.68|0
1655883320000|2022-06-22 07:35:20|9220.01|9220.01|9220.49|9220.49|9220.49|9220.49|9220.01|9220.01|0
1655883330000|2022-06-22 07:35:30|9220.92|9220.92|9220.28|9220.28|9220.92|9220.92|9220.28|9220.28|0
1655883340000|2022-06-22 07:35:40|9221.84|9221.84|9221.63|9221.63|9221.84|9221.84|9221.63|9221.63|0
1655883360000|2022-06-22 07:36:00|9221.83|9221.83|9221.83|9221.83|9221.83|9221.83|9221.83|9221.83|0
1655883370000|2022-06-22 07:36:10|9222|9222|9222|9222|9222|9222|9222|9222|0
1655883380000|2022-06-22 07:36:20|9222.53|9222.53|9222.53|9222.53|9222.53|9222.53|9222.53|9222.53|0
1655883390000|2022-06-22 07:36:30|9222.31|9222.31|9220.99|9220.99|9222.31|9222.31|9220.99|9220.99|0
1655883400000|2022-06-22 07:36:40|9220.11|9220.11|9214.32|9214.32|9220.11|9220.11|9214.32|9214.32|0
1655883410000|2022-06-22 07:36:50|9212.72|9212.72|9211.48|9211.48|9212.72|9212.72|9211.48|9211.48|0
1655883420000|2022-06-22 07:37:00|9211.71|9211.71|9210.5|9210.5|9211.71|9211.71|9210.5|9210.5|0
1655883430000|2022-06-22 07:37:10|9210.13|9210.13|9209.82|9209.82|9210.13|9210.13|9209.82|9209.82|0
1655883440000|2022-06-22 07:37:20|9209.59|9209.59|9208.94|9208.94|9209.59|9209.59|9208.94|9208.94|0
1655883450000|2022-06-22 07:37:30|9208.76|9208.76|9202.65|9202.65|9208.76|9208.76|9202.65|9202.65|0
1655883460000|2022-06-22 07:37:40|9201.99|9201.99|9203.05|9203.05|9203.05|9203.05|9201.99|9201.99|0
1655883470000|2022-06-22 07:37:50|9203|9203|9203|9203|9203|9203|9203|9203|0
1655883490000|2022-06-22 07:38:10|9202.78|9202.78|9202.57|9202.57|9202.78|9202.78|9202.57|9202.57|0
1655883500000|2022-06-22 07:38:20|9202.33|9202.33|9201.73|9201.73|9202.33|9202.33|9201.5|9201.5|0
1655883510000|2022-06-22 07:38:30|9201.52|9201.52|9202.73|9202.73|9202.73|9202.73|9201.52|9201.52|0
1655883530000|2022-06-22 07:38:50|9202.49|9202.49|9202.49|9202.49|9202.49|9202.49|9202.49|9202.49|0
1655883540000|2022-06-22 07:39:00|9202.06|9202.06|9202.23|9202.23|9202.23|9202.23|9201.91|9201.91|0
1655883550000|2022-06-22 07:39:10|9202.86|9202.86|9202.86|9202.86|9202.86|9202.86|9202.86|9202.86|0
1655883560000|2022-06-22 07:39:20|9202.41|9202.41|9199.81|9199.81|9202.41|9202.41|9199.81|9199.81|0
1655883570000|2022-06-22 07:39:30|9199.56|9199.56|9200.27|9200.27|9200.27|9200.27|9199.56|9199.56|0
1655883580000|2022-06-22 07:39:40|9199.84|9199.84|9199.99|9199.99|9199.99|9199.99|9199.84|9199.84|0
1655883590000|2022-06-22 07:39:50|9199.77|9199.77|9200.8|9200.8|9200.8|9200.8|9199.66|9199.66|0
1655883600000|2022-06-22 07:40:00|9200.16|9200.16|9200.8|9200.8|9200.8|9200.8|9200.04|9200.04|0
1655883620000|2022-06-22 07:40:20|9199.23|9199.23|9198.81|9198.81|9199.23|9199.23|9198.81|9198.81|0
1655883630000|2022-06-22 07:40:30|9197.57|9197.57|9195.05|9195.05|9197.57|9197.57|9195.05|9195.05|0
1655883640000|2022-06-22 07:40:40|9194.85|9194.85|9194.85|9194.85|9194.85|9194.85|9194.85|9194.85|0
1655883650000|2022-06-22 07:40:50|9195.38|9195.38|9195.38|9195.38|9195.38|9195.38|9195.38|9195.38|0
1655883680000|2022-06-22 07:41:20|9195.58|9195.58|9192.01|9192.01|9195.58|9195.58|9192.01|9192.01|0
1655883690000|2022-06-22 07:41:30|9192.43|9192.43|9189.29|9189.29|9192.43|9192.43|9189.29|9189.29|0
1655883700000|2022-06-22 07:41:40|9189.38|9189.38|9189.38|9189.38|9189.38|9189.38|9189.38|9189.38|0
1655883710000|2022-06-22 07:41:50|9187.62|9187.62|9188.7|9188.7|9188.7|9188.7|9187.62|9187.62|0
1655883720000|2022-06-22 07:42:00|9188.6|9188.6|9188.96|9188.96|9189.12|9189.12|9188.54|9188.54|0
1655883740000|2022-06-22 07:42:20|9188.66|9188.66|9188.57|9188.57|9188.66|9188.66|9188.57|9188.57|0
1655883750000|2022-06-22 07:42:30|9188.44|9188.44|9190.75|9190.75|9190.88|9190.88|9188.44|9188.44|0
1655883770000|2022-06-22 07:42:50|9190.92|9190.92|9192.72|9192.72|9192.72|9192.72|9190.92|9190.92|0
1655883780000|2022-06-22 07:43:00|9192.31|9192.31|9192.31|9192.31|9192.31|9192.31|9192.31|9192.31|0
1655883790000|2022-06-22 07:43:10|9193.19|9193.19|9192.41|9192.41|9193.19|9193.19|9192.41|9192.41|0
1655883840000|2022-06-22 07:44:00|9192.26|9192.26|9190.83|9190.83|9192.26|9192.26|9190.83|9190.83|0
1655883850000|2022-06-22 07:44:10|9190.4|9190.4|9188.67|9188.67|9190.4|9190.4|9188.67|9188.67|0
1655883860000|2022-06-22 07:44:20|9189.52|9189.52|9189.52|9189.52|9189.52|9189.52|9189.52|9189.52|0
1655883870000|2022-06-22 07:44:30|9189.4|9189.4|9190.07|9190.07|9190.52|9190.52|9189.4|9189.4|0
1655883880000|2022-06-22 07:44:40|9190.23|9190.23|9190.23|9190.23|9190.23|9190.23|9190.23|9190.23|0
1655883890000|2022-06-22 07:44:50|9189.98|9189.98|9191.04|9191.04|9191.04|9191.04|9189.98|9189.98|0
1655883900000|2022-06-22 07:45:00|9191.48|9191.48|9191.48|9191.48|9191.48|9191.48|9191.48|9191.48|0
1655883910000|2022-06-22 07:45:10|9191.25|9191.25|9190.84|9190.84|9191.25|9191.25|9190.84|9190.84|0
1655883930000|2022-06-22 07:45:30|9190.34|9190.34|9190.01|9190.01|9190.69|9190.69|9190.01|9190.01|0
1655883940000|2022-06-22 07:45:40|9189.83|9189.83|9189.83|9189.83|9189.83|9189.83|9189.83|9189.83|0
1655883950000|2022-06-22 07:45:50|9189.76|9189.76|9190.12|9190.12|9190.12|9190.12|9189.76|9189.76|0
1655883960000|2022-06-22 07:46:00|9190.9|9190.9|9191.08|9191.08|9191.08|9191.08|9190.9|9190.9|0
1655883980000|2022-06-22 07:46:20|9191.3|9191.3|9191.3|9191.3|9191.3|9191.3|9191.3|9191.3|0
1655883990000|2022-06-22 07:46:30|9191.76|9191.76|9191.76|9191.76|9191.76|9191.76|9191.76|9191.76|0
1655884020000|2022-06-22 07:47:00|9192.03|9192.03|9190.69|9190.69|9192.03|9192.03|9190.69|9190.69|0
1655884030000|2022-06-22 07:47:10|9190.54|9190.54|9190.96|9190.96|9190.96|9190.96|9190.54|9190.54|0
1655884040000|2022-06-22 07:47:20|9191.17|9191.17|9190.81|9190.81|9191.17|9191.17|9190.81|9190.81|0
1655884050000|2022-06-22 07:47:30|9190.03|9190.03|9189.57|9189.57|9190.03|9190.03|9189.57|9189.57|0
1655884060000|2022-06-22 07:47:40|9189.13|9189.13|9187.86|9187.86|9189.13|9189.13|9187.86|9187.86|0
1655884070000|2022-06-22 07:47:50|9187.67|9187.67|9187.58|9187.58|9187.67|9187.67|9187.58|9187.58|0
1655884080000|2022-06-22 07:48:00|9187.2|9187.2|9186.85|9186.85|9187.2|9187.2|9186.85|9186.85|0
1655884090000|2022-06-22 07:48:10|9186.17|9186.17|9185.66|9185.66|9186.17|9186.17|9185.66|9185.66|0
1655884100000|2022-06-22 07:48:20|9184.76|9184.76|9185.03|9185.03|9185.03|9185.03|9184.58|9184.58|0
1655884110000|2022-06-22 07:48:30|9186.27|9186.27|9186.27|9186.27|9186.27|9186.27|9186.27|9186.27|0
1655884120000|2022-06-22 07:48:40|9186.58|9186.58|9186.4|9186.4|9186.58|9186.58|9186.4|9186.4|0
1655884130000|2022-06-22 07:48:50|9186.83|9186.83|9186.05|9186.05|9186.83|9186.83|9186.05|9186.05|0
1655884140000|2022-06-22 07:49:00|9185.26|9185.26|9185.26|9185.26|9185.26|9185.26|9185.26|9185.26|0
1655884160000|2022-06-22 07:49:20|9184.84|9184.84|9184.41|9184.41|9184.84|9184.84|9184.41|9184.41|0
1655884170000|2022-06-22 07:49:30|9184.17|9184.17|9183.4|9183.4|9184.17|9184.17|9183.4|9183.4|0
1655884180000|2022-06-22 07:49:40|9183.88|9183.88|9183.88|9183.88|9183.88|9183.88|9183.88|9183.88|0
1655884190000|2022-06-22 07:49:50|9183.74|9183.74|9184.83|9184.83|9184.83|9184.83|9183.74|9183.74|0
1655884200000|2022-06-22 07:50:00|9185.19|9185.19|9185.24|9185.24|9185.24|9185.24|9185.19|9185.19|0
1655884210000|2022-06-22 07:50:10|9189.15|9189.15|9190.58|9190.58|9190.58|9190.58|9189.15|9189.15|0
1655884220000|2022-06-22 07:50:20|9190.94|9190.94|9190.94|9190.94|9190.94|9190.94|9190.94|9190.94|0
1655884230000|2022-06-22 07:50:30|9191.31|9191.31|9191.31|9191.31|9191.31|9191.31|9191.31|9191.31|0
1655884240000|2022-06-22 07:50:40|9192.21|9192.21|9192.66|9192.66|9192.66|9192.66|9192.21|9192.21|0
1655884250000|2022-06-22 07:50:50|9192.44|9192.44|9192.07|9192.07|9192.44|9192.44|9192.07|9192.07|0
1655884260000|2022-06-22 07:51:00|9192.17|9192.17|9192.17|9192.17|9192.17|9192.17|9192.17|9192.17|0
1655884270000|2022-06-22 07:51:10|9191.71|9191.71|9191.71|9191.71|9191.71|9191.71|9191.71|9191.71|0
1655884280000|2022-06-22 07:51:20|9192.5|9192.5|9191.72|9191.72|9192.5|9192.5|9191.72|9191.72|0
1655884300000|2022-06-22 07:51:40|9191.81|9191.81|9191.81|9191.81|9191.81|9191.81|9191.81|9191.81|0
1655884310000|2022-06-22 07:51:50|9191.69|9191.69|9191.15|9191.15|9191.69|9191.69|9191.15|9191.15|0
1655884320000|2022-06-22 07:52:00|9190.37|9190.37|9185.58|9185.58|9190.37|9190.37|9185.58|9185.58|0
1655884330000|2022-06-22 07:52:10|9183.88|9183.88|9181.24|9181.24|9183.88|9183.88|9181.24|9181.24|0
1655884340000|2022-06-22 07:52:20|9181.02|9181.02|9181.02|9181.02|9181.02|9181.02|9181.02|9181.02|0
1655884350000|2022-06-22 07:52:30|9181.14|9181.14|9181.14|9181.14|9181.14|9181.14|9181.14|9181.14|0
1655884360000|2022-06-22 07:52:40|9181.58|9181.58|9181.58|9181.58|9181.58|9181.58|9181.58|9181.58|0
1655884370000|2022-06-22 07:52:50|9180.9|9180.9|9180.9|9180.9|9180.9|9180.9|9180.9|9180.9|0
1655884380000|2022-06-22 07:53:00|9181.06|9181.06|9181.53|9181.53|9181.53|9181.53|9181.06|9181.06|0
1655884390000|2022-06-22 07:53:10|9181.43|9181.43|9181.43|9181.43|9181.43|9181.43|9181.43|9181.43|0
1655884400000|2022-06-22 07:53:20|9181.59|9181.59|9181.43|9181.43|9181.59|9181.59|9181.43|9181.43|0
1655884410000|2022-06-22 07:53:30|9181.86|9181.86|9181.86|9181.86|9181.86|9181.86|9181.86|9181.86|0
1655884420000|2022-06-22 07:53:40|9181.4|9181.4|9181.9|9181.9|9181.9|9181.9|9181.4|9181.4|0
1655884430000|2022-06-22 07:53:50|9181.72|9181.72|9181.72|9181.72|9181.72|9181.72|9181.72|9181.72|0
1655884450000|2022-06-22 07:54:10|9181.35|9181.35|9181.67|9181.67|9181.67|9181.67|9179.27|9179.27|0
1655884460000|2022-06-22 07:54:20|9182.45|9182.45|9184.12|9184.12|9184.12|9184.12|9182.45|9182.45|0
1655884480000|2022-06-22 07:54:40|9184.57|9184.57|9184.57|9184.57|9184.57|9184.57|9184.57|9184.57|0
1655884490000|2022-06-22 07:54:50|9184.14|9184.14|9182.24|9182.24|9184.14|9184.14|9182.24|9182.24|0
1655884500000|2022-06-22 07:55:00|9182.03|9182.03|9180.59|9180.59|9182.03|9182.03|9180.59|9180.59|0
1655884530000|2022-06-22 07:55:30|9180.52|9180.52|9180.52|9180.52|9180.52|9180.52|9180.52|9180.52|0
1655884550000|2022-06-22 07:55:50|9180.65|9180.65|9179.73|9179.73|9180.65|9180.65|9179.73|9179.73|0
1655884560000|2022-06-22 07:56:00|9179.3|9179.3|9181.76|9181.76|9181.76|9181.76|9179.3|9179.3|0
1655884570000|2022-06-22 07:56:10|9181.86|9181.86|9185.19|9185.19|9185.19|9185.19|9181.86|9181.86|0
1655884580000|2022-06-22 07:56:20|9185.33|9185.33|9185.55|9185.55|9185.55|9185.55|9185.33|9185.33|0
1655884610000|2022-06-22 07:56:50|9186.4|9186.4|9187.28|9187.28|9187.28|9187.28|9186.4|9186.4|0
1655884620000|2022-06-22 07:57:00|9187.38|9187.38|9188.19|9188.19|9188.19|9188.19|9187.38|9187.38|0
1655884630000|2022-06-22 07:57:10|9188.56|9188.56|9188.11|9188.11|9188.56|9188.56|9187.49|9187.49|0
1655884640000|2022-06-22 07:57:20|9190.95|9190.95|9190.58|9190.58|9190.95|9190.95|9190.58|9190.58|0
1655884660000|2022-06-22 07:57:40|9190.95|9190.95|9191.28|9191.28|9191.28|9191.28|9190.95|9190.95|0
1655884670000|2022-06-22 07:57:50|9191.46|9191.46|9191.79|9191.79|9191.79|9191.79|9191.46|9191.46|0
1655884680000|2022-06-22 07:58:00|9192.04|9192.04|9190.41|9190.41|9192.04|9192.04|9190.41|9190.41|0
1655884690000|2022-06-22 07:58:10|9190.48|9190.48|9189.84|9189.84|9190.48|9190.48|9189.84|9189.84|0
1655884700000|2022-06-22 07:58:20|9189.63|9189.63|9191.33|9191.33|9191.54|9191.54|9189.63|9189.63|0
1655884730000|2022-06-22 07:58:50|9191.2|9191.2|9190.92|9190.92|9191.2|9191.2|9190.26|9190.26|0
1655884740000|2022-06-22 07:59:00|9191.77|9191.77|9190.39|9190.39|9191.77|9191.77|9190.39|9190.39|0
1655884750000|2022-06-22 07:59:10|9190.03|9190.03|9190.03|9190.03|9190.03|9190.03|9190.03|9190.03|0
1655884770000|2022-06-22 07:59:30|9189.9|9189.9|9187.68|9187.68|9189.9|9189.9|9187.68|9187.68|0
1655884790000|2022-06-22 07:59:50|9187.53|9187.53|9187.14|9187.14|9187.53|9187.53|9187.14|9187.14|0
1655884800000|2022-06-22 08:00:00|9187.38|9187.38|9181.93|9181.93|9187.38|9187.38|9181.84|9181.84|0
1655884810000|2022-06-22 08:00:10|9182.18|9182.18|9184.16|9184.16|9184.7|9184.7|9182.18|9182.18|0
1655884820000|2022-06-22 08:00:20|9184.37|9184.37|9183.94|9183.94|9184.58|9184.58|9183.94|9183.94|0
1655884830000|2022-06-22 08:00:30|9183.69|9183.69|9183.69|9183.69|9183.69|9183.69|9183.69|9183.69|0
1655884840000|2022-06-22 08:00:40|9184.06|9184.06|9183.66|9183.66|9184.06|9184.06|9183.66|9183.66|0
1655884850000|2022-06-22 08:00:50|9184.02|9184.02|9184.02|9184.02|9184.02|9184.02|9184.02|9184.02|0
1655884860000|2022-06-22 08:01:00|9183.4|9183.4|9183.86|9183.86|9184.28|9184.28|9183.4|9183.4|0
1655884870000|2022-06-22 08:01:10|9184.16|9184.16|9184.6|9184.6|9184.6|9184.6|9184.16|9184.16|0
1655884880000|2022-06-22 08:01:20|9184.47|9184.47|9184.03|9184.03|9184.47|9184.47|9184.03|9184.03|0
1655884890000|2022-06-22 08:01:30|9183.67|9183.67|9184.16|9184.16|9184.16|9184.16|9183.67|9183.67|0
1655884900000|2022-06-22 08:01:40|9184.66|9184.66|9184.66|9184.66|9184.66|9184.66|9184.66|9184.66|0
1655884910000|2022-06-22 08:01:50|9185.44|9185.44|9184.6|9184.6|9185.44|9185.44|9184.29|9184.29|0
1655884920000|2022-06-22 08:02:00|9184.37|9184.37|9183.59|9183.59|9184.37|9184.37|9183.59|9183.59|0
1655884930000|2022-06-22 08:02:10|9183.34|9183.34|9180.9|9180.9|9183.34|9183.34|9180.53|9180.53|0
1655884940000|2022-06-22 08:02:20|9180.66|9180.66|9176.68|9176.68|9180.66|9180.66|9176.68|9176.68|0
1655884950000|2022-06-22 08:02:30|9176.25|9176.25|9176.25|9176.25|9176.25|9176.25|9176.25|9176.25|0
1655884960000|2022-06-22 08:02:40|9175.47|9175.47|9174.41|9174.41|9175.47|9175.47|9174.15|9174.15|0
1655884980000|2022-06-22 08:03:00|9173.97|9173.97|9165.02|9165.02|9173.97|9173.97|9165.02|9165.02|0
1655884990000|2022-06-22 08:03:10|9165.11|9165.11|9162.99|9162.99|9165.11|9165.11|9162.99|9162.99|0
1655885000000|2022-06-22 08:03:20|9162.85|9162.85|9159.16|9159.16|9162.85|9162.85|9158.62|9158.62|0
1655885010000|2022-06-22 08:03:30|9158.94|9158.94|9159.35|9159.35|9159.61|9159.61|9158.94|9158.94|0
1655885020000|2022-06-22 08:03:40|9159.14|9159.14|9159.81|9159.81|9159.81|9159.81|9159.14|9159.14|0
1655885030000|2022-06-22 08:03:50|9160.25|9160.25|9159.63|9159.63|9160.25|9160.25|9159.63|9159.63|0
1655885040000|2022-06-22 08:04:00|9160.07|9160.07|9160.3|9160.3|9160.38|9160.38|9160.07|9160.07|0
1655885050000|2022-06-22 08:04:10|9160.47|9160.47|9161.06|9161.06|9162.25|9162.25|9160.47|9160.47|0
1655885060000|2022-06-22 08:04:20|9160.85|9160.85|9160.73|9160.73|9160.85|9160.85|9160.63|9160.63|0
1655885090000|2022-06-22 08:04:50|9160.95|9160.95|9160.95|9160.95|9160.95|9160.95|9160.95|9160.95|0
1655885100000|2022-06-22 08:05:00|9161.07|9161.07|9161.25|9161.25|9161.25|9161.25|9160.82|9160.82|0
1655885120000|2022-06-22 08:05:20|9160.88|9160.88|9160.88|9160.88|9160.88|9160.88|9160.88|9160.88|0
1655885130000|2022-06-22 08:05:30|9160.48|9160.48|9160.25|9160.25|9160.48|9160.48|9160.15|9160.15|0
1655885160000|2022-06-22 08:06:00|9161.03|9161.03|9160.89|9160.89|9161.03|9161.03|9160.89|9160.89|0
1655885170000|2022-06-22 08:06:10|9161.01|9161.01|9160.59|9160.59|9161.01|9161.01|9160.59|9160.59|0
1655885180000|2022-06-22 08:06:20|9160.77|9160.77|9160.53|9160.53|9160.97|9160.97|9160.53|9160.53|0
1655885190000|2022-06-22 08:06:30|9158.18|9158.18|9157.82|9157.82|9158.18|9158.18|9157.82|9157.82|0
1655885200000|2022-06-22 08:06:40|9157.46|9157.46|9157.31|9157.31|9157.46|9157.46|9157.31|9157.31|0
1655885210000|2022-06-22 08:06:50|9157.18|9157.18|9157.18|9157.18|9157.18|9157.18|9157.18|9157.18|0
1655885220000|2022-06-22 08:07:00|9156.75|9156.75|9154.96|9154.96|9156.75|9156.75|9154.96|9154.96|0
1655885230000|2022-06-22 08:07:10|9154.81|9154.81|9154.81|9154.81|9154.81|9154.81|9154.81|9154.81|0
1655885240000|2022-06-22 08:07:20|9154.28|9154.28|9154.28|9154.28|9154.28|9154.28|9154.28|9154.28|0
1655885250000|2022-06-22 08:07:30|9154.38|9154.38|9154.6|9154.6|9154.6|9154.6|9154.38|9154.38|0
1655885260000|2022-06-22 08:07:40|9154.47|9154.47|9154.63|9154.63|9154.63|9154.63|9154.47|9154.47|0
1655885280000|2022-06-22 08:08:00|9154.84|9154.84|9154.84|9154.84|9154.84|9154.84|9154.84|9154.84|0
1655885290000|2022-06-22 08:08:10|9155.07|9155.07|9154.74|9154.74|9155.07|9155.07|9154.74|9154.74|0
1655885300000|2022-06-22 08:08:20|9155.62|9155.62|9155.62|9155.62|9155.62|9155.62|9155.62|9155.62|0
1655885310000|2022-06-22 08:08:30|9155.99|9155.99|9160.26|9160.26|9160.26|9160.26|9155.99|9155.99|0
1655885320000|2022-06-22 08:08:40|9160.03|9160.03|9160.03|9160.03|9160.03|9160.03|9160.03|9160.03|0
1655885330000|2022-06-22 08:08:50|9160.47|9160.47|9160.22|9160.22|9160.47|9160.47|9160.22|9160.22|0
1655885340000|2022-06-22 08:09:00|9160.3|9160.3|9160.52|9160.52|9160.52|9160.52|9160.3|9160.3|0
1655885350000|2022-06-22 08:09:10|9160.59|9160.59|9160.59|9160.59|9160.59|9160.59|9160.59|9160.59|0
1655885370000|2022-06-22 08:09:30|9160.69|9160.69|9160.84|9160.84|9160.84|9160.84|9160.69|9160.69|0
1655885390000|2022-06-22 08:09:50|9160.62|9160.62|9161.54|9161.54|9161.54|9161.54|9160.62|9160.62|0
1655885400000|2022-06-22 08:10:00|9161.31|9161.31|9163.89|9163.89|9164.11|9164.11|9160.63|9160.63|0
1655885410000|2022-06-22 08:10:10|9163.67|9163.67|9163.45|9163.45|9163.67|9163.67|9163.22|9163.22|0
1655885420000|2022-06-22 08:10:20|9163.66|9163.66|9163.8|9163.8|9163.8|9163.8|9163.66|9163.66|0
1655885440000|2022-06-22 08:10:40|9164.59|9164.59|9166.74|9166.74|9166.74|9166.74|9164.59|9164.59|0
1655885450000|2022-06-22 08:10:50|9166.51|9166.51|9166.51|9166.51|9166.51|9166.51|9166.51|9166.51|0
1655885460000|2022-06-22 08:11:00|9168.86|9168.86|9168.93|9168.93|9168.93|9168.93|9168.86|9168.86|0
1655885480000|2022-06-22 08:11:20|9169.42|9169.42|9171.45|9171.45|9171.45|9171.45|9169.42|9169.42|0
1655885490000|2022-06-22 08:11:30|9173.05|9173.05|9173.27|9173.27|9173.27|9173.27|9173.05|9173.05|0
1655885500000|2022-06-22 08:11:40|9176.96|9176.96|9176.56|9176.56|9177.34|9177.34|9176.56|9176.56|0
1655885510000|2022-06-22 08:11:50|9176.92|9176.92|9176.92|9176.92|9176.92|9176.92|9176.92|9176.92|0
1655885520000|2022-06-22 08:12:00|9176.49|9176.49|9176.74|9176.74|9176.74|9176.74|9176.49|9176.49|0
1655885530000|2022-06-22 08:12:10|9176.98|9176.98|9176.98|9176.98|9176.98|9176.98|9176.98|9176.98|0
1655885540000|2022-06-22 08:12:20|9179.33|9179.33|9181.08|9181.08|9181.08|9181.08|9179.33|9179.33|0
1655885550000|2022-06-22 08:12:30|9181.3|9181.3|9183.33|9183.33|9183.33|9183.33|9181.3|9181.3|0
1655885560000|2022-06-22 08:12:40|9183.09|9183.09|9182.63|9182.63|9183.09|9183.09|9182.63|9182.63|0
1655885570000|2022-06-22 08:12:50|9182.5|9182.5|9181.15|9181.15|9182.74|9182.74|9180.95|9180.95|0
1655885580000|2022-06-22 08:13:00|9180.99|9180.99|9181.12|9181.12|9181.45|9181.45|9180.83|9180.83|0
1655885590000|2022-06-22 08:13:10|9180.48|9180.48|9180.48|9180.48|9180.48|9180.48|9180.48|9180.48|0
1655885620000|2022-06-22 08:13:40|9180.36|9180.36|9180.23|9180.23|9180.36|9180.36|9180.23|9180.23|0
1655885650000|2022-06-22 08:14:10|9178.67|9178.67|9178.67|9178.67|9178.67|9178.67|9178.67|9178.67|0
1655885670000|2022-06-22 08:14:30|9179.26|9179.26|9179.03|9179.03|9179.26|9179.26|9179.03|9179.03|0
1655885680000|2022-06-22 08:14:40|9179.1|9179.1|9179.1|9179.1|9179.1|9179.1|9179.1|9179.1|0
1655885690000|2022-06-22 08:14:50|9178.95|9178.95|9178.95|9178.95|9178.95|9178.95|9178.95|9178.95|0
1655885700000|2022-06-22 08:15:00|9178.82|9178.82|9169.87|9169.87|9179.42|9179.42|9169.87|9169.87|0
1655885760000|2022-06-22 08:16:00|9168.55|9168.55|9168.55|9168.55|9168.55|9168.55|9168.55|9168.55|0
1655885780000|2022-06-22 08:16:20|9168.82|9168.82|9168.21|9168.21|9168.82|9168.82|9168.21|9168.21|0
1655885790000|2022-06-22 08:16:30|9168.35|9168.35|9168.35|9168.35|9168.35|9168.35|9168.35|9168.35|0
1655885800000|2022-06-22 08:16:40|9168.44|9168.44|9168.26|9168.26|9168.44|9168.44|9168.26|9168.26|0
1655885820000|2022-06-22 08:17:00|9168.31|9168.31|9168.31|9168.31|9168.31|9168.31|9168.31|9168.31|0
1655885830000|2022-06-22 08:17:10|9169.09|9169.09|9169.09|9169.09|9169.09|9169.09|9169.09|9169.09|0
1655885840000|2022-06-22 08:17:20|9168.31|9168.31|9168.31|9168.31|9168.31|9168.31|9168.31|9168.31|0
1655885860000|2022-06-22 08:17:40|9168.68|9168.68|9170.56|9170.56|9170.56|9170.56|9168.68|9168.68|0
1655885870000|2022-06-22 08:17:50|9170.68|9170.68|9170.68|9170.68|9170.68|9170.68|9170.68|9170.68|0
1655885880000|2022-06-22 08:18:00|9170.47|9170.47|9172.58|9172.58|9172.95|9172.95|9170.11|9170.11|0
1655885900000|2022-06-22 08:18:20|9171.02|9171.02|9171.02|9171.02|9171.02|9171.02|9171.02|9171.02|0
1655885910000|2022-06-22 08:18:30|9170.6|9170.6|9170.6|9170.6|9170.6|9170.6|9170.6|9170.6|0
1655885920000|2022-06-22 08:18:40|9169.56|9169.56|9169.32|9169.32|9169.56|9169.56|9169.32|9169.32|0
1655885940000|2022-06-22 08:19:00|9169.69|9169.69|9169.69|9169.69|9169.69|9169.69|9169.69|9169.69|0
1655885990000|2022-06-22 08:19:50|9170.33|9170.33|9169.21|9169.21|9170.33|9170.33|9169.21|9169.21|0
1655886000000|2022-06-22 08:20:00|9168.96|9168.96|9168.34|9168.34|9168.96|9168.96|9168.34|9168.34|0
1655886010000|2022-06-22 08:20:10|9168.57|9168.57|9168.57|9168.57|9168.57|9168.57|9168.57|9168.57|0
1655886020000|2022-06-22 08:20:20|9168.82|9168.82|9169.28|9169.28|9169.28|9169.28|9168.82|9168.82|0
1655886050000|2022-06-22 08:20:50|9168.92|9168.92|9168.92|9168.92|9168.92|9168.92|9168.92|9168.92|0
1655886060000|2022-06-22 08:21:00|9169.38|9169.38|9169.38|9169.38|9169.38|9169.38|9169.38|9169.38|0
1655886070000|2022-06-22 08:21:10|9169.56|9169.56|9169.56|9169.56|9169.56|9169.56|9169.56|9169.56|0
1655886090000|2022-06-22 08:21:30|9169.41|9169.41|9168.69|9168.69|9169.41|9169.41|9168.69|9168.69|0
1655886100000|2022-06-22 08:21:40|9169.12|9169.12|9170.2|9170.2|9170.2|9170.2|9169.12|9169.12|0
1655886110000|2022-06-22 08:21:50|9170.45|9170.45|9171.39|9171.39|9171.52|9171.52|9169.95|9169.95|0
1655886120000|2022-06-22 08:22:00|9172.86|9172.86|9173.78|9173.78|9173.85|9173.85|9172.86|9172.86|0
1655886130000|2022-06-22 08:22:10|9174|9174|9174|9174|9174|9174|9174|9174|0
1655886140000|2022-06-22 08:22:20|9173.85|9173.85|9175.24|9175.24|9175.45|9175.45|9173.85|9173.85|0
1655886150000|2022-06-22 08:22:30|9174.79|9174.79|9174.11|9174.11|9174.79|9174.79|9174.11|9174.11|0
1655886160000|2022-06-22 08:22:40|9174.47|9174.47|9174.59|9174.59|9174.59|9174.59|9174.47|9174.47|0
1655886170000|2022-06-22 08:22:50|9174.71|9174.71|9175.47|9175.47|9175.62|9175.62|9174.71|9174.71|0
1655886180000|2022-06-22 08:23:00|9175.35|9175.35|9177.32|9177.32|9177.32|9177.32|9175.35|9175.35|0
1655886200000|2022-06-22 08:23:20|9177.77|9177.77|9178.31|9178.31|9179.09|9179.09|9177.77|9177.77|0
1655886220000|2022-06-22 08:23:40|9178.16|9178.16|9176.7|9176.7|9178.37|9178.37|9176.7|9176.7|0
1655886230000|2022-06-22 08:23:50|9175.82|9175.82|9175.82|9175.82|9175.82|9175.82|9175.82|9175.82|0
1655886240000|2022-06-22 08:24:00|9175.98|9175.98|9175.98|9175.98|9175.98|9175.98|9175.98|9175.98|0
1655886260000|2022-06-22 08:24:20|9175.54|9175.54|9175.33|9175.33|9175.54|9175.54|9175.33|9175.33|0
1655886280000|2022-06-22 08:24:40|9175.15|9175.15|9175.27|9175.27|9175.27|9175.27|9175.15|9175.15|0
1655886300000|2022-06-22 08:25:00|9175.15|9175.15|9175.03|9175.03|9175.15|9175.15|9175.03|9175.03|0
1655886310000|2022-06-22 08:25:10|9175.2|9175.2|9174.78|9174.78|9175.2|9175.2|9174.78|9174.78|0
1655886330000|2022-06-22 08:25:30|9174.53|9174.53|9174.53|9174.53|9174.53|9174.53|9174.53|9174.53|0
1655886340000|2022-06-22 08:25:40|9172.98|9172.98|9171.98|9171.98|9172.98|9172.98|9171.98|9171.98|0
1655886350000|2022-06-22 08:25:50|9172.16|9172.16|9173.65|9173.65|9173.65|9173.65|9172.16|9172.16|0
1655886360000|2022-06-22 08:26:00|9173.05|9173.05|9173.11|9173.11|9173.33|9173.33|9172.93|9172.93|0
1655886370000|2022-06-22 08:26:10|9172.9|9172.9|9172.51|9172.51|9172.97|9172.97|9172.51|9172.51|0
1655886380000|2022-06-22 08:26:20|9172.15|9172.15|9172.25|9172.25|9172.25|9172.25|9171.93|9171.93|0
1655886390000|2022-06-22 08:26:30|9172.07|9172.07|9172.6|9172.6|9172.6|9172.6|9171.92|9171.92|0
1655886400000|2022-06-22 08:26:40|9173.28|9173.28|9181.18|9181.18|9181.64|9181.64|9173.28|9173.28|0
1655886410000|2022-06-22 08:26:50|9181.1|9181.1|9180.81|9180.81|9181.3|9181.3|9180.81|9180.81|0
1655886420000|2022-06-22 08:27:00|9180.68|9180.68|9181.25|9181.25|9181.25|9181.25|9180.68|9180.68|0
1655886430000|2022-06-22 08:27:10|9181.18|9181.18|9182.1|9182.1|9182.88|9182.88|9181.18|9181.18|0
1655886440000|2022-06-22 08:27:20|9182.97|9182.97|9182.97|9182.97|9182.97|9182.97|9182.97|9182.97|0
1655886450000|2022-06-22 08:27:30|9183.05|9183.05|9183.05|9183.05|9183.05|9183.05|9183.05|9183.05|0
1655886470000|2022-06-22 08:27:50|9182.8|9182.8|9183.07|9183.07|9183.07|9183.07|9182.8|9182.8|0
1655886480000|2022-06-22 08:28:00|9182.8|9182.8|9182.56|9182.56|9182.8|9182.8|9182.22|9182.22|0
1655886490000|2022-06-22 08:28:10|9182.5|9182.5|9181.42|9181.42|9182.5|9182.5|9181.42|9181.42|0
1655886500000|2022-06-22 08:28:20|9179.5|9179.5|9179.36|9179.36|9179.5|9179.5|9179.36|9179.36|0
1655886520000|2022-06-22 08:28:40|9179.16|9179.16|9179.16|9179.16|9179.16|9179.16|9179.16|9179.16|0
1655886540000|2022-06-22 08:29:00|9178.66|9178.66|9175.83|9175.83|9178.66|9178.66|9175.83|9175.83|0
1655886550000|2022-06-22 08:29:10|9175.68|9175.68|9175.42|9175.42|9175.9|9175.9|9175.42|9175.42|0
1655886580000|2022-06-22 08:29:40|9175.14|9175.14|9174.58|9174.58|9175.23|9175.23|9174.58|9174.58|0
1655886590000|2022-06-22 08:29:50|9174.81|9174.81|9174.81|9174.81|9174.81|9174.81|9174.81|9174.81|0
1655886610000|2022-06-22 08:30:10|9174.49|9174.49|9174.49|9174.49|9174.49|9174.49|9174.49|9174.49|0
1655886620000|2022-06-22 08:30:20|9174.56|9174.56|9174.56|9174.56|9174.56|9174.56|9174.56|9174.56|0
1655886630000|2022-06-22 08:30:30|9174.35|9174.35|9175.13|9175.13|9175.13|9175.13|9174.35|9174.35|0
1655886640000|2022-06-22 08:30:40|9175.5|9175.5|9175.5|9175.5|9175.5|9175.5|9175.5|9175.5|0
1655886650000|2022-06-22 08:30:50|9176.4|9176.4|9176.4|9176.4|9176.4|9176.4|9176.4|9176.4|0
1655886660000|2022-06-22 08:31:00|9176.71|9176.71|9176.47|9176.47|9176.71|9176.71|9176.47|9176.47|0
1655886670000|2022-06-22 08:31:10|9176.22|9176.22|9176.22|9176.22|9176.22|9176.22|9176.22|9176.22|0
1655886680000|2022-06-22 08:31:20|9177.1|9177.1|9176.25|9176.25|9177.1|9177.1|9176.25|9176.25|0
1655886690000|2022-06-22 08:31:30|9175.55|9175.55|9172.25|9172.25|9175.55|9175.55|9172.25|9172.25|0
1655886700000|2022-06-22 08:31:40|9172.35|9172.35|9172.35|9172.35|9172.35|9172.35|9172.35|9172.35|0
1655886720000|2022-06-22 08:32:00|9172.81|9172.81|9175.42|9175.42|9175.86|9175.86|9172.81|9172.81|0
1655886730000|2022-06-22 08:32:10|9175.6|9175.6|9175.53|9175.53|9175.6|9175.6|9175.53|9175.53|0
1655886740000|2022-06-22 08:32:20|9175.65|9175.65|9175.79|9175.79|9175.79|9175.79|9175.56|9175.56|0
1655886760000|2022-06-22 08:32:40|9175.92|9175.92|9176.06|9176.06|9176.06|9176.06|9175.92|9175.92|0
1655886770000|2022-06-22 08:32:50|9175.99|9175.99|9176.76|9176.76|9176.76|9176.76|9175.99|9175.99|0
1655886780000|2022-06-22 08:33:00|9177.11|9177.11|9178.76|9178.76|9178.97|9178.97|9177.04|9177.04|0
1655886800000|2022-06-22 08:33:20|9178.82|9178.82|9178.73|9178.73|9178.96|9178.96|9178.73|9178.73|0
1655886820000|2022-06-22 08:33:40|9178.47|9178.47|9178.47|9178.47|9178.47|9178.47|9178.47|9178.47|0
1655886830000|2022-06-22 08:33:50|9178.34|9178.34|9178.47|9178.47|9178.47|9178.47|9178.34|9178.34|0
1655886840000|2022-06-22 08:34:00|9178.29|9178.29|9177.94|9177.94|9178.29|9178.29|9177.94|9177.94|0
1655886850000|2022-06-22 08:34:10|9177.06|9177.06|9176.94|9176.94|9177.06|9177.06|9176.8|9176.8|0
1655886860000|2022-06-22 08:34:20|9176.5|9176.5|9176.5|9176.5|9176.5|9176.5|9176.5|9176.5|0
1655886870000|2022-06-22 08:34:30|9176.72|9176.72|9177.17|9177.17|9177.17|9177.17|9176.72|9176.72|0
1655886880000|2022-06-22 08:34:40|9176.79|9176.79|9176.53|9176.53|9176.79|9176.79|9176.53|9176.53|0
1655886890000|2022-06-22 08:34:50|9176.98|9176.98|9177.19|9177.19|9177.19|9177.19|9176.98|9176.98|0
1655886900000|2022-06-22 08:35:00|9177.4|9177.4|9178.03|9178.03|9178.26|9178.26|9177.4|9177.4|0
1655886910000|2022-06-22 08:35:10|9178.56|9178.56|9178.68|9178.68|9178.68|9178.68|9178.56|9178.56|0
1655886920000|2022-06-22 08:35:20|9178.89|9178.89|9179.04|9179.04|9179.04|9179.04|9178.89|9178.89|0
1655886930000|2022-06-22 08:35:30|9179.19|9179.19|9179.27|9179.27|9179.27|9179.27|9179.19|9179.19|0
1655886940000|2022-06-22 08:35:40|9179.5|9179.5|9179.74|9179.74|9179.74|9179.74|9179.5|9179.5|0
1655886950000|2022-06-22 08:35:50|9180.09|9180.09|9180.09|9180.09|9180.09|9180.09|9180.09|9180.09|0
1655886960000|2022-06-22 08:36:00|9179.99|9179.99|9180.22|9180.22|9180.45|9180.45|9179.99|9179.99|0
1655886970000|2022-06-22 08:36:10|9179.97|9179.97|9179.97|9179.97|9179.97|9179.97|9179.97|9179.97|0
1655886990000|2022-06-22 08:36:30|9181.53|9181.53|9183.08|9183.08|9183.52|9183.52|9181.53|9181.53|0
1655887000000|2022-06-22 08:36:40|9183.26|9183.26|9183.26|9183.26|9183.26|9183.26|9183.26|9183.26|0
1655887010000|2022-06-22 08:36:50|9183.01|9183.01|9183.28|9183.28|9183.28|9183.28|9183.01|9183.01|0
1655887020000|2022-06-22 08:37:00|9183.67|9183.67|9188.65|9188.65|9188.65|9188.65|9183.6|9183.6|0
1655887030000|2022-06-22 08:37:10|9189.08|9189.08|9189.33|9189.33|9189.33|9189.33|9189.08|9189.08|0
1655887040000|2022-06-22 08:37:20|9189.11|9189.11|9189.56|9189.56|9189.56|9189.56|9189.11|9189.11|0
1655887050000|2022-06-22 08:37:30|9190.02|9190.02|9190.55|9190.55|9190.55|9190.55|9189.33|9189.33|0
1655887060000|2022-06-22 08:37:40|9190.98|9190.98|9191.86|9191.86|9191.86|9191.86|9190.98|9190.98|0
1655887070000|2022-06-22 08:37:50|9191.68|9191.68|9192.13|9192.13|9192.13|9192.13|9191.68|9191.68|0
1655887080000|2022-06-22 08:38:00|9192.82|9192.82|9193.9|9193.9|9193.9|9193.9|9192.82|9192.82|0
1655887090000|2022-06-22 08:38:10|9193.67|9193.67|9193.55|9193.55|9193.67|9193.67|9193.55|9193.55|0
1655887120000|2022-06-22 08:38:40|9193.32|9193.32|9193.32|9193.32|9193.32|9193.32|9193.32|9193.32|0
1655887140000|2022-06-22 08:39:00|9192.96|9192.96|9193.21|9193.21|9193.21|9193.21|9192.78|9192.78|0
1655887150000|2022-06-22 08:39:10|9193.41|9193.41|9193.55|9193.55|9193.55|9193.55|9193.41|9193.41|0
1655887160000|2022-06-22 08:39:20|9193.35|9193.35|9193.84|9193.84|9193.84|9193.84|9193.21|9193.21|0
1655887170000|2022-06-22 08:39:30|9194.29|9194.29|9195.55|9195.55|9195.55|9195.55|9194.29|9194.29|0
1655887180000|2022-06-22 08:39:40|9195.44|9195.44|9195.44|9195.44|9195.44|9195.44|9195.44|9195.44|0
1655887190000|2022-06-22 08:39:50|9195.27|9195.27|9195.5|9195.5|9195.5|9195.5|9195.04|9195.04|0
1655887200000|2022-06-22 08:40:00|9195.37|9195.37|9193.75|9193.75|9195.37|9195.37|9192.85|9192.85|0
1655887210000|2022-06-22 08:40:10|9194.38|9194.38|9194.68|9194.68|9194.68|9194.68|9194.38|9194.38|0
1655887220000|2022-06-22 08:40:20|9194.23|9194.23|9194.01|9194.01|9194.23|9194.23|9194.01|9194.01|0
1655887230000|2022-06-22 08:40:30|9194.18|9194.18|9194.33|9194.33|9194.33|9194.33|9194.18|9194.18|0
1655887240000|2022-06-22 08:40:40|9194.5|9194.5|9193.72|9193.72|9194.5|9194.5|9193.72|9193.72|0
1655887250000|2022-06-22 08:40:50|9193.51|9193.51|9193.51|9193.51|9193.51|9193.51|9193.51|9193.51|0
1655887270000|2022-06-22 08:41:10|9192.87|9192.87|9192.87|9192.87|9192.87|9192.87|9192.87|9192.87|0
1655887280000|2022-06-22 08:41:20|9192.43|9192.43|9192.43|9192.43|9192.43|9192.43|9192.12|9192.12|0
1655887290000|2022-06-22 08:41:30|9192.64|9192.64|9193.33|9193.33|9193.33|9193.33|9192.43|9192.43|0
1655887300000|2022-06-22 08:41:40|9192.89|9192.89|9192.29|9192.29|9192.89|9192.89|9192.29|9192.29|0
1655887310000|2022-06-22 08:41:50|9192.02|9192.02|9192.22|9192.22|9192.22|9192.22|9192.02|9192.02|0
1655887320000|2022-06-22 08:42:00|9191.25|9191.25|9190.4|9190.4|9191.25|9191.25|9190.4|9190.4|0
1655887330000|2022-06-22 08:42:10|9190.17|9190.17|9189.29|9189.29|9190.17|9190.17|9189.29|9189.29|0
1655887340000|2022-06-22 08:42:20|9189.74|9189.74|9189.74|9189.74|9189.74|9189.74|9189.74|9189.74|0
1655887350000|2022-06-22 08:42:30|9190.07|9190.07|9188.26|9188.26|9190.16|9190.16|9188.17|9188.17|0
1655887360000|2022-06-22 08:42:40|9187.41|9187.41|9187.41|9187.41|9187.41|9187.41|9187.19|9187.19|0
1655887370000|2022-06-22 08:42:50|9187.36|9187.36|9186.75|9186.75|9187.56|9187.56|9186.75|9186.75|0
1655887380000|2022-06-22 08:43:00|9186.64|9186.64|9186.64|9186.64|9186.64|9186.64|9186.64|9186.64|0
1655887390000|2022-06-22 08:43:10|9187.92|9187.92|9187.92|9187.92|9187.92|9187.92|9187.92|9187.92|0
1655887400000|2022-06-22 08:43:20|9188.13|9188.13|9188.13|9188.13|9188.13|9188.13|9188.13|9188.13|0
1655887420000|2022-06-22 08:43:40|9187.99|9187.99|9185.41|9185.41|9187.99|9187.99|9185.41|9185.41|0
1655887430000|2022-06-22 08:43:50|9185.2|9185.2|9185.37|9185.37|9185.37|9185.37|9185.2|9185.2|0
1655887440000|2022-06-22 08:44:00|9185.51|9185.51|9186.2|9186.2|9186.2|9186.2|9185.51|9185.51|0
1655887450000|2022-06-22 08:44:10|9185.95|9185.95|9185.3|9185.3|9186.13|9186.13|9184.95|9184.95|0
1655887460000|2022-06-22 08:44:20|9185.07|9185.07|9184.62|9184.62|9185.07|9185.07|9184.62|9184.62|0
1655887490000|2022-06-22 08:44:50|9184.55|9184.55|9184.55|9184.55|9184.55|9184.55|9184.55|9184.55|0
1655887500000|2022-06-22 08:45:00|9185.33|9185.33|9185.59|9185.59|9185.59|9185.59|9185.27|9185.27|0
1655887510000|2022-06-22 08:45:10|9185.8|9185.8|9185.8|9185.8|9185.8|9185.8|9185.8|9185.8|0
1655887520000|2022-06-22 08:45:20|9185.45|9185.45|9185.66|9185.66|9185.66|9185.66|9185.45|9185.45|0
1655887530000|2022-06-22 08:45:30|9185.88|9185.88|9183.53|9183.53|9186.11|9186.11|9183.53|9183.53|0
1655887540000|2022-06-22 08:45:40|9183.98|9183.98|9183.98|9183.98|9183.98|9183.98|9183.98|9183.98|0
1655887550000|2022-06-22 08:45:50|9183.76|9183.76|9183.76|9183.76|9183.76|9183.76|9183.76|9183.76|0
1655887600000|2022-06-22 08:46:40|9185.6|9185.6|9185.69|9185.69|9185.69|9185.69|9185.6|9185.6|0
1655887610000|2022-06-22 08:46:50|9186.06|9186.06|9185.28|9185.28|9186.06|9186.06|9185.28|9185.28|0
1655887620000|2022-06-22 08:47:00|9186.65|9186.65|9186.47|9186.47|9186.65|9186.65|9186.47|9186.47|0
1655887630000|2022-06-22 08:47:10|9186.12|9186.12|9186.12|9186.12|9186.12|9186.12|9186.12|9186.12|0
1655887650000|2022-06-22 08:47:30|9185.99|9185.99|9185.87|9185.87|9185.99|9185.99|9185.87|9185.87|0
1655887660000|2022-06-22 08:47:40|9185.09|9185.09|9183.75|9183.75|9185.09|9185.09|9183.68|9183.68|0
1655887670000|2022-06-22 08:47:50|9183.38|9183.38|9183.09|9183.09|9183.38|9183.38|9183.09|9183.09|0
1655887680000|2022-06-22 08:48:00|9182.66|9182.66|9183.26|9183.26|9183.26|9183.26|9182.66|9182.66|0
1655887690000|2022-06-22 08:48:10|9183.61|9183.61|9183.98|9183.98|9183.98|9183.98|9183.61|9183.61|0
1655887730000|2022-06-22 08:48:50|9183.74|9183.74|9183.68|9183.68|9183.74|9183.74|9183.51|9183.51|0
1655887740000|2022-06-22 08:49:00|9183.46|9183.46|9181.08|9181.08|9183.46|9183.46|9181.08|9181.08|0
1655887750000|2022-06-22 08:49:10|9180.84|9180.84|9180.84|9180.84|9180.84|9180.84|9180.84|9180.84|0
1655887760000|2022-06-22 08:49:20|9180.98|9180.98|9180.98|9180.98|9180.98|9180.98|9180.98|9180.98|0
1655887770000|2022-06-22 08:49:30|9181.13|9181.13|9181.13|9181.13|9181.13|9181.13|9181.13|9181.13|0
1655887780000|2022-06-22 08:49:40|9180.92|9180.92|9180.92|9180.92|9180.92|9180.92|9180.92|9180.92|0
1655887790000|2022-06-22 08:49:50|9180.67|9180.67|9180.11|9180.11|9180.67|9180.67|9180.11|9180.11|0
1655887800000|2022-06-22 08:50:00|9179.47|9179.47|9179.41|9179.41|9179.65|9179.65|9179.41|9179.41|0
1655887830000|2022-06-22 08:50:30|9179.62|9179.62|9178.14|9178.14|9179.62|9179.62|9178.14|9178.14|0
1655887840000|2022-06-22 08:50:40|9177.99|9177.99|9182.09|9182.09|9182.09|9182.09|9177.99|9177.99|0
1655887850000|2022-06-22 08:50:50|9182.55|9182.55|9183.06|9183.06|9183.2|9183.2|9182.55|9182.55|0
1655887860000|2022-06-22 08:51:00|9183.85|9183.85|9184.32|9184.32|9184.32|9184.32|9183.85|9183.85|0
1655887870000|2022-06-22 08:51:10|9184.69|9184.69|9184.93|9184.93|9184.93|9184.93|9184.69|9184.69|0
1655887920000|2022-06-22 08:52:00|9184.77|9184.77|9185.86|9185.86|9185.86|9185.86|9184.77|9184.77|0
1655887930000|2022-06-22 08:52:10|9185.43|9185.43|9185.43|9185.43|9185.43|9185.43|9185.43|9185.43|0
1655887940000|2022-06-22 08:52:20|9186.07|9186.07|9186.45|9186.45|9186.45|9186.45|9186.07|9186.07|0
1655887950000|2022-06-22 08:52:30|9186.82|9186.82|9186.66|9186.66|9186.82|9186.82|9186.45|9186.45|0
1655887960000|2022-06-22 08:52:40|9188.72|9188.72|9189.18|9189.18|9189.18|9189.18|9188.72|9188.72|0
1655887970000|2022-06-22 08:52:50|9189.63|9189.63|9189.63|9189.63|9189.63|9189.63|9189.63|9189.63|0
1655887980000|2022-06-22 08:53:00|9191.2|9191.2|9192.88|9192.88|9192.88|9192.88|9191.2|9191.2|0
1655887990000|2022-06-22 08:53:10|9194.85|9194.85|9194.07|9194.07|9194.85|9194.85|9194.07|9194.07|0
1655888010000|2022-06-22 08:53:30|9194|9194|9194|9194|9194|9194|9194|9194|0
1655888020000|2022-06-22 08:53:40|9193.78|9193.78|9194.44|9194.44|9194.44|9194.44|9193.78|9193.78|0
1655888040000|2022-06-22 08:54:00|9194.23|9194.23|9194.16|9194.16|9194.47|9194.47|9194.03|9194.03|0
1655888050000|2022-06-22 08:54:10|9193.94|9193.94|9194.33|9194.33|9194.33|9194.33|9193.94|9193.94|0
1655888060000|2022-06-22 08:54:20|9195.39|9195.39|9195.39|9195.39|9195.39|9195.39|9195.39|9195.39|0
1655888070000|2022-06-22 08:54:30|9194.48|9194.48|9194.48|9194.48|9194.48|9194.48|9194.48|9194.48|0
1655888080000|2022-06-22 08:54:40|9195.1|9195.1|9195.27|9195.27|9195.27|9195.27|9195.1|9195.1|0
1655888090000|2022-06-22 08:54:50|9195.73|9195.73|9197.98|9197.98|9197.98|9197.98|9195.5|9195.5|0
1655888100000|2022-06-22 08:55:00|9198.34|9198.34|9199.76|9199.76|9199.76|9199.76|9198.34|9198.34|0
1655888110000|2022-06-22 08:55:10|9199.69|9199.69|9199.69|9199.69|9199.69|9199.69|9199.69|9199.69|0
1655888120000|2022-06-22 08:55:20|9199.62|9199.62|9199.61|9199.61|9199.62|9199.62|9199.48|9199.48|0
1655888130000|2022-06-22 08:55:30|9199.17|9199.17|9200.12|9200.12|9200.12|9200.12|9199.17|9199.17|0
1655888160000|2022-06-22 08:56:00|9200.45|9200.45|9200.24|9200.24|9200.45|9200.45|9200.24|9200.24|0
1655888170000|2022-06-22 08:56:10|9200.34|9200.34|9201.46|9201.46|9201.46|9201.46|9200.34|9200.34|0
1655888180000|2022-06-22 08:56:20|9201.96|9201.96|9201.81|9201.81|9201.96|9201.96|9201.61|9201.61|0
1655888190000|2022-06-22 08:56:30|9201.66|9201.66|9201.88|9201.88|9202.07|9202.07|9201.66|9201.66|0
1655888200000|2022-06-22 08:56:40|9201.38|9201.38|9201.55|9201.55|9201.6|9201.6|9201.38|9201.38|0
1655888220000|2022-06-22 08:57:00|9203.12|9203.12|9203.12|9203.12|9203.12|9203.12|9203.12|9203.12|0
1655888230000|2022-06-22 08:57:10|9202.99|9202.99|9199.32|9199.32|9202.99|9202.99|9199.32|9199.32|0
1655888240000|2022-06-22 08:57:20|9199.16|9199.16|9199.19|9199.19|9199.34|9199.34|9199.16|9199.16|0
1655888260000|2022-06-22 08:57:40|9199.62|9199.62|9202.16|9202.16|9202.16|9202.16|9199.62|9199.62|0
1655888270000|2022-06-22 08:57:50|9201.84|9201.84|9201.84|9201.84|9201.84|9201.84|9201.84|9201.84|0
1655888280000|2022-06-22 08:58:00|9202.02|9202.02|9202.86|9202.86|9202.86|9202.86|9202.02|9202.02|0
1655888300000|2022-06-22 08:58:20|9202.96|9202.96|9202.96|9202.96|9202.96|9202.96|9202.96|9202.96|0
1655888310000|2022-06-22 08:58:30|9202.85|9202.85|9202.76|9202.76|9202.85|9202.85|9202.76|9202.76|0
1655888330000|2022-06-22 08:58:50|9202.85|9202.85|9202.85|9202.85|9202.85|9202.85|9202.85|9202.85|0
1655888370000|2022-06-22 08:59:30|9202.69|9202.69|9202.69|9202.69|9202.69|9202.69|9202.69|9202.69|0
1655888380000|2022-06-22 08:59:40|9203|9203|9202.9|9202.9|9203.68|9203.68|9202.9|9202.9|0
1655888390000|2022-06-22 08:59:50|9203.35|9203.35|9203.03|9203.03|9203.35|9203.35|9203.03|9203.03|0
1655888400000|2022-06-22 09:00:00|9202.81|9202.81|9202.81|9202.81|9202.81|9202.81|9202.81|9202.81|0
1655888440000|2022-06-22 09:00:40|9202.72|9202.72|9203.92|9203.92|9203.92|9203.92|9202.72|9202.72|0
1655888450000|2022-06-22 09:00:50|9205.49|9205.49|9208.68|9208.68|9208.68|9208.68|9205.49|9205.49|0
1655888460000|2022-06-22 09:01:00|9208.91|9208.91|9210.15|9210.15|9210.37|9210.37|9208.91|9208.91|0
1655888470000|2022-06-22 09:01:10|9210.4|9210.4|9210.4|9210.4|9210.4|9210.4|9210.4|9210.4|0
1655888490000|2022-06-22 09:01:30|9210.44|9210.44|9211.41|9211.41|9211.41|9211.41|9210.44|9210.44|0
1655888500000|2022-06-22 09:01:40|9211.31|9211.31|9211.42|9211.42|9211.54|9211.54|9211.31|9211.31|0
1655888510000|2022-06-22 09:01:50|9211.59|9211.59|9211.3|9211.3|9211.77|9211.77|9211.3|9211.3|0
1655888520000|2022-06-22 09:02:00|9211.2|9211.2|9211.34|9211.34|9211.34|9211.34|9211.2|9211.2|0
1655888530000|2022-06-22 09:02:10|9211.69|9211.69|9211.82|9211.82|9211.82|9211.82|9211.69|9211.69|0
1655888540000|2022-06-22 09:02:20|9212.6|9212.6|9212.6|9212.6|9212.6|9212.6|9212.6|9212.6|0
1655888550000|2022-06-22 09:02:30|9213.05|9213.05|9213.93|9213.93|9213.93|9213.93|9213.05|9213.05|0
1655888560000|2022-06-22 09:02:40|9213.47|9213.47|9213.57|9213.57|9213.57|9213.57|9213.47|9213.47|0
1655888570000|2022-06-22 09:02:50|9213.35|9213.35|9213.58|9213.58|9213.58|9213.58|9213.14|9213.14|0
1655888580000|2022-06-22 09:03:00|9214.17|9214.17|9214.17|9214.17|9214.17|9214.17|9214.17|9214.17|0
1655888610000|2022-06-22 09:03:30|9213.82|9213.82|9211.78|9211.78|9213.82|9213.82|9211.78|9211.78|0
1655888620000|2022-06-22 09:03:40|9212.01|9212.01|9211.18|9211.18|9212.01|9212.01|9211.18|9211.18|0
1655888630000|2022-06-22 09:03:50|9211.58|9211.58|9211.58|9211.58|9211.58|9211.58|9211.58|9211.58|0
1655888640000|2022-06-22 09:04:00|9211.81|9211.81|9211.81|9211.81|9211.81|9211.81|9211.81|9211.81|0
1655888660000|2022-06-22 09:04:20|9211.72|9211.72|9211.72|9211.72|9211.72|9211.72|9211.72|9211.72|0
1655888670000|2022-06-22 09:04:30|9211.65|9211.65|9211.65|9211.65|9211.65|9211.65|9211.65|9211.65|0
1655888680000|2022-06-22 09:04:40|9211.3|9211.3|9211.3|9211.3|9211.3|9211.3|9211.3|9211.3|0
1655888690000|2022-06-22 09:04:50|9211.55|9211.55|9211.37|9211.37|9211.55|9211.55|9211.37|9211.37|0
1655888700000|2022-06-22 09:05:00|9211.3|9211.3|9209.59|9209.59|9211.3|9211.3|9209.59|9209.59|0
1655888710000|2022-06-22 09:05:10|9209.43|9209.43|9207.17|9207.17|9209.43|9209.43|9207.17|9207.17|0
1655888720000|2022-06-22 09:05:20|9207.53|9207.53|9207.32|9207.32|9207.53|9207.53|9207.32|9207.32|0
1655888730000|2022-06-22 09:05:30|9207.11|9207.11|9206.51|9206.51|9207.11|9207.11|9206.51|9206.51|0
1655888760000|2022-06-22 09:06:00|9206.22|9206.22|9200.67|9200.67|9206.22|9206.22|9200.45|9200.45|0
1655888780000|2022-06-22 09:06:20|9200.57|9200.57|9200.78|9200.78|9200.78|9200.78|9200.57|9200.57|0
1655888790000|2022-06-22 09:06:30|9199.22|9199.22|9200.55|9200.55|9200.55|9200.55|9199.22|9199.22|0
1655888810000|2022-06-22 09:06:50|9200.78|9200.78|9200.58|9200.58|9200.78|9200.78|9200.58|9200.58|0
1655888820000|2022-06-22 09:07:00|9200.36|9200.36|9200.98|9200.98|9200.98|9200.98|9200.36|9200.36|0
1655888850000|2022-06-22 09:07:30|9200.72|9200.72|9200.72|9200.72|9200.72|9200.72|9200.72|9200.72|0
1655888860000|2022-06-22 09:07:40|9200.07|9200.07|9200.07|9200.07|9200.07|9200.07|9200.07|9200.07|0
1655888880000|2022-06-22 09:08:00|9199.98|9199.98|9199.88|9199.88|9199.98|9199.98|9199.88|9199.88|0
1655888890000|2022-06-22 09:08:10|9199.41|9199.41|9199.41|9199.41|9199.41|9199.41|9199.41|9199.41|0
1655888900000|2022-06-22 09:08:20|9199.57|9199.57|9199.41|9199.41|9199.57|9199.57|9199.1|9199.1|0
1655888910000|2022-06-22 09:08:30|9199.16|9199.16|9199.53|9199.53|9199.53|9199.53|9199.16|9199.16|0
1655888930000|2022-06-22 09:08:50|9198.96|9198.96|9199.72|9199.72|9199.72|9199.72|9198.96|9198.96|0
1655888940000|2022-06-22 09:09:00|9199.97|9199.97|9199.97|9199.97|9200.1|9200.1|9199.66|9199.66|0
1655888950000|2022-06-22 09:09:10|9199.75|9199.75|9199.75|9199.75|9199.75|9199.75|9199.75|9199.75|0
1655888960000|2022-06-22 09:09:20|9199.6|9199.6|9199.37|9199.37|9199.6|9199.6|9199.27|9199.27|0
1655888970000|2022-06-22 09:09:30|9199.56|9199.56|9199.56|9199.56|9199.56|9199.56|9199.56|9199.56|0
1655888980000|2022-06-22 09:09:40|9199.35|9199.35|9199.54|9199.54|9199.54|9199.54|9199.35|9199.35|0
1655888990000|2022-06-22 09:09:50|9198.88|9198.88|9198.22|9198.22|9198.88|9198.88|9198.22|9198.22|0
1655889000000|2022-06-22 09:10:00|9197.85|9197.85|9196.5|9196.5|9198.08|9198.08|9196.5|9196.5|0
1655889020000|2022-06-22 09:10:20|9195.8|9195.8|9194.04|9194.04|9195.8|9195.8|9194.04|9194.04|0
1655889030000|2022-06-22 09:10:30|9193.51|9193.51|9192.55|9192.55|9193.51|9193.51|9192.55|9192.55|0
1655889040000|2022-06-22 09:10:40|9192.18|9192.18|9192.18|9192.18|9192.18|9192.18|9192.18|9192.18|0
1655889060000|2022-06-22 09:11:00|9191.73|9191.73|9190.88|9190.88|9191.73|9191.73|9190.88|9190.88|0
1655889070000|2022-06-22 09:11:10|9190.78|9190.78|9190.15|9190.15|9190.88|9190.88|9190.15|9190.15|0
1655889080000|2022-06-22 09:11:20|9189.93|9189.93|9189.29|9189.29|9189.93|9189.93|9189.29|9189.29|0
1655889110000|2022-06-22 09:11:50|9188.97|9188.97|9187.63|9187.63|9188.97|9188.97|9187.63|9187.63|0
1655889120000|2022-06-22 09:12:00|9187.44|9187.44|9185.52|9185.52|9187.44|9187.44|9185.52|9185.52|0
1655889130000|2022-06-22 09:12:10|9185.09|9185.09|9183.94|9183.94|9185.09|9185.09|9183.94|9183.94|0
1655889140000|2022-06-22 09:12:20|9183.76|9183.76|9183.98|9183.98|9183.98|9183.98|9183.76|9183.76|0
1655889150000|2022-06-22 09:12:30|9183.19|9183.19|9183.19|9183.19|9183.19|9183.19|9183.19|9183.19|0
1655889160000|2022-06-22 09:12:40|9182.64|9182.64|9182.72|9182.72|9183.28|9183.28|9182.64|9182.64|0
1655889170000|2022-06-22 09:12:50|9182.8|9182.8|9182.88|9182.88|9182.88|9182.88|9182.72|9182.72|0
1655889180000|2022-06-22 09:13:00|9182.09|9182.09|9180.76|9180.76|9182.09|9182.09|9180.76|9180.76|0
1655889190000|2022-06-22 09:13:10|9180.51|9180.51|9180.51|9180.51|9180.51|9180.51|9180.51|9180.51|0
1655889200000|2022-06-22 09:13:20|9180.17|9180.17|9180.17|9180.17|9180.17|9180.17|9180.17|9180.17|0
1655889220000|2022-06-22 09:13:40|9179.97|9179.97|9179.97|9179.97|9179.97|9179.97|9179.97|9179.97|0
1655889230000|2022-06-22 09:13:50|9179.64|9179.64|9178.86|9178.86|9179.64|9179.64|9178.86|9178.86|0
1655889240000|2022-06-22 09:14:00|9179.11|9179.11|9179.08|9179.08|9179.11|9179.11|9178.96|9178.96|0
1655889250000|2022-06-22 09:14:10|9179.17|9179.17|9179.17|9179.17|9179.17|9179.17|9179.17|9179.17|0
1655889260000|2022-06-22 09:14:20|9179.07|9179.07|9178.98|9178.98|9179.07|9179.07|9178.89|9178.89|0
1655889270000|2022-06-22 09:14:30|9178.3|9178.3|9179.11|9179.11|9179.11|9179.11|9178.18|9178.18|0
1655889280000|2022-06-22 09:14:40|9178.88|9178.88|9178.91|9178.91|9179.24|9179.24|9178.88|9178.88|0
1655889290000|2022-06-22 09:14:50|9179.79|9179.79|9180.92|9180.92|9180.92|9180.92|9179.79|9179.79|0
1655889300000|2022-06-22 09:15:00|9180.85|9180.85|9180.41|9180.41|9180.85|9180.85|9180.41|9180.41|0
1655889320000|2022-06-22 09:15:20|9179.77|9179.77|9182.26|9182.26|9182.26|9182.26|9179.77|9179.77|0
1655889330000|2022-06-22 09:15:30|9182.47|9182.47|9182.47|9182.47|9182.47|9182.47|9182.47|9182.47|0
1655889340000|2022-06-22 09:15:40|9183.26|9183.26|9188.76|9188.76|9188.76|9188.76|9183.26|9183.26|0
1655889350000|2022-06-22 09:15:50|9188.86|9188.86|9188.82|9188.82|9188.86|9188.86|9188.4|9188.4|0
1655889360000|2022-06-22 09:16:00|9188.89|9188.89|9188.88|9188.88|9188.89|9188.89|9188.43|9188.43|0
1655889370000|2022-06-22 09:16:10|9189.24|9189.24|9189.24|9189.24|9189.24|9189.24|9189.24|9189.24|0
1655889390000|2022-06-22 09:16:30|9189.55|9189.55|9189.92|9189.92|9189.92|9189.92|9189.55|9189.55|0
1655889410000|2022-06-22 09:16:50|9190.07|9190.07|9191.58|9191.58|9191.58|9191.58|9190.07|9190.07|0
1655889420000|2022-06-22 09:17:00|9191.77|9191.77|9191.86|9191.86|9192.08|9192.08|9191.77|9191.77|0
1655889430000|2022-06-22 09:17:10|9192.85|9192.85|9193.62|9193.62|9193.62|9193.62|9192.85|9192.85|0
1655889440000|2022-06-22 09:17:20|9194.5|9194.5|9197|9197|9197|9197|9194.42|9194.42|0
1655889450000|2022-06-22 09:17:30|9197.09|9197.09|9197.19|9197.19|9197.19|9197.19|9197.09|9197.09|0
1655889460000|2022-06-22 09:17:40|9197.12|9197.12|9197.65|9197.65|9197.65|9197.65|9197.12|9197.12|0
1655889470000|2022-06-22 09:17:50|9198.12|9198.12|9198.12|9198.12|9198.12|9198.12|9198.12|9198.12|0
1655889480000|2022-06-22 09:18:00|9197.91|9197.91|9197.91|9197.91|9197.91|9197.91|9197.91|9197.91|0
1655889490000|2022-06-22 09:18:10|9197.76|9197.76|9197.76|9197.76|9197.76|9197.76|9197.76|9197.76|0
1655889500000|2022-06-22 09:18:20|9198.12|9198.12|9198.34|9198.34|9198.34|9198.34|9198.12|9198.12|0
1655889510000|2022-06-22 09:18:30|9200.89|9200.89|9200.89|9200.89|9200.89|9200.89|9200.89|9200.89|0
1655889520000|2022-06-22 09:18:40|9202.21|9202.21|9202.51|9202.51|9202.7|9202.7|9202.21|9202.21|0
1655889530000|2022-06-22 09:18:50|9202.94|9202.94|9205.45|9205.45|9205.45|9205.45|9202.94|9202.94|0
1655889540000|2022-06-22 09:19:00|9205.36|9205.36|9205.45|9205.45|9205.45|9205.45|9205.36|9205.36|0
1655889550000|2022-06-22 09:19:10|9205.68|9205.68|9204.59|9204.59|9205.68|9205.68|9204.59|9204.59|0
1655889570000|2022-06-22 09:19:30|9205.23|9205.23|9205.48|9205.48|9205.48|9205.48|9205.04|9205.04|0
1655889580000|2022-06-22 09:19:40|9204.83|9204.83|9205.29|9205.29|9205.29|9205.29|9204.83|9204.83|0
1655889590000|2022-06-22 09:19:50|9204.83|9204.83|9205.54|9205.54|9205.54|9205.54|9204.83|9204.83|0
1655889600000|2022-06-22 09:20:00|9205.12|9205.12|9205.19|9205.19|9205.19|9205.19|9205.12|9205.12|0
1655889610000|2022-06-22 09:20:10|9205.35|9205.35|9205.35|9205.35|9205.35|9205.35|9205.35|9205.35|0
1655889620000|2022-06-22 09:20:20|9205.66|9205.66|9205.66|9205.66|9205.66|9205.66|9205.66|9205.66|0
1655889640000|2022-06-22 09:20:40|9206.09|9206.09|9205.86|9205.86|9206.3|9206.3|9205.86|9205.86|0
1655889660000|2022-06-22 09:21:00|9205.53|9205.53|9205.53|9205.53|9205.53|9205.53|9205.53|9205.53|0
1655889670000|2022-06-22 09:21:10|9205.88|9205.88|9205.88|9205.88|9205.88|9205.88|9205.88|9205.88|0
1655889680000|2022-06-22 09:21:20|9206.18|9206.18|9206.62|9206.62|9206.62|9206.62|9206.18|9206.18|0
1655889690000|2022-06-22 09:21:30|9207.03|9207.03|9207.52|9207.52|9207.52|9207.52|9206.94|9206.94|0
1655889700000|2022-06-22 09:21:40|9208.3|9208.3|9210.18|9210.18|9210.18|9210.18|9208.3|9208.3|0
1655889710000|2022-06-22 09:21:50|9210.27|9210.27|9210.08|9210.08|9210.27|9210.27|9210.08|9210.08|0
1655889720000|2022-06-22 09:22:00|9210.03|9210.03|9209.56|9209.56|9210.03|9210.03|9209.56|9209.56|0
1655889730000|2022-06-22 09:22:10|9209.36|9209.36|9209.36|9209.36|9209.36|9209.36|9209.36|9209.36|0
1655889780000|2022-06-22 09:23:00|9209.5|9209.5|9209.8|9209.8|9209.8|9209.8|9209.5|9209.5|0
1655889790000|2022-06-22 09:23:10|9210.02|9210.02|9210.02|9210.02|9210.02|9210.02|9210.02|9210.02|0
1655889800000|2022-06-22 09:23:20|9210.12|9210.12|9210.12|9210.12|9210.12|9210.12|9210.12|9210.12|0
1655889830000|2022-06-22 09:23:50|9210.35|9210.35|9210.35|9210.35|9210.35|9210.35|9210.35|9210.35|0
1655889840000|2022-06-22 09:24:00|9210.24|9210.24|9210.24|9210.24|9210.24|9210.24|9210.24|9210.24|0
1655889850000|2022-06-22 09:24:10|9210.07|9210.07|9210.07|9210.07|9210.07|9210.07|9210.07|9210.07|0
1655889860000|2022-06-22 09:24:20|9210.49|9210.49|9210.49|9210.49|9210.49|9210.49|9210.49|9210.49|0
1655889870000|2022-06-22 09:24:30|9210.7|9210.7|9210.92|9210.92|9210.92|9210.92|9210.7|9210.7|0
1655889890000|2022-06-22 09:24:50|9210.14|9210.14|9209.68|9209.68|9210.14|9210.14|9209.24|9209.24|0
1655889900000|2022-06-22 09:25:00|9209.49|9209.49|9209.98|9209.98|9210.23|9210.23|9209.49|9209.49|0
1655889910000|2022-06-22 09:25:10|9207.42|9207.42|9206.33|9206.33|9207.42|9207.42|9206.33|9206.33|0
1655889920000|2022-06-22 09:25:20|9206.49|9206.49|9206.55|9206.55|9206.65|9206.65|9206.49|9206.49|0
1655889930000|2022-06-22 09:25:30|9206.65|9206.65|9206.84|9206.84|9206.84|9206.84|9206.65|9206.65|0
1655889940000|2022-06-22 09:25:40|9205.27|9205.27|9203.86|9203.86|9205.27|9205.27|9203.67|9203.67|0
1655889950000|2022-06-22 09:25:50|9203.68|9203.68|9203.68|9203.68|9203.68|9203.68|9203.68|9203.68|0
1655889960000|2022-06-22 09:26:00|9203.62|9203.62|9203.62|9203.62|9203.62|9203.62|9203.62|9203.62|0
1655889970000|2022-06-22 09:26:10|9204.04|9204.04|9204.04|9204.04|9204.04|9204.04|9204.04|9204.04|0
1655890000000|2022-06-22 09:26:40|9203.83|9203.83|9203.83|9203.83|9203.83|9203.83|9203.83|9203.83|0
1655890010000|2022-06-22 09:26:50|9204.03|9204.03|9203.99|9203.99|9204.23|9204.23|9203.99|9203.99|0
1655890020000|2022-06-22 09:27:00|9203.76|9203.76|9203.33|9203.33|9203.76|9203.76|9203.33|9203.33|0
1655890030000|2022-06-22 09:27:10|9203.14|9203.14|9203.14|9203.14|9203.14|9203.14|9203.14|9203.14|0
1655890060000|2022-06-22 09:27:40|9203.76|9203.76|9203.76|9203.76|9203.76|9203.76|9203.76|9203.76|0
1655890080000|2022-06-22 09:28:00|9204.54|9204.54|9204.85|9204.85|9204.97|9204.97|9204.54|9204.54|0
1655890090000|2022-06-22 09:28:10|9204.7|9204.7|9204.57|9204.57|9204.7|9204.7|9204.57|9204.57|0
1655890130000|2022-06-22 09:28:50|9204.64|9204.64|9204.64|9204.64|9204.64|9204.64|9204.64|9204.64|0
1655890140000|2022-06-22 09:29:00|9204.81|9204.81|9204.81|9204.81|9204.81|9204.81|9204.81|9204.81|0
1655890150000|2022-06-22 09:29:10|9204.6|9204.6|9204.6|9204.6|9204.6|9204.6|9204.6|9204.6|0
1655890170000|2022-06-22 09:29:30|9204.96|9204.96|9204.96|9204.96|9204.96|9204.96|9204.96|9204.96|0
1655890180000|2022-06-22 09:29:40|9205.19|9205.19|9204.75|9204.75|9205.19|9205.19|9204.75|9204.75|0
1655890190000|2022-06-22 09:29:50|9203.74|9203.74|9203.51|9203.51|9203.74|9203.74|9203.51|9203.51|0
1655890210000|2022-06-22 09:30:10|9204.29|9204.29|9204.29|9204.29|9204.29|9204.29|9204.29|9204.29|0
1655890240000|2022-06-22 09:30:40|9202.94|9202.94|9199.61|9199.61|9202.94|9202.94|9199.61|9199.61|0
1655890250000|2022-06-22 09:30:50|9199.23|9199.23|9198.88|9198.88|9199.23|9199.23|9198.88|9198.88|0
1655890260000|2022-06-22 09:31:00|9198.81|9198.81|9198.81|9198.81|9198.81|9198.81|9198.81|9198.81|0
1655890270000|2022-06-22 09:31:10|9198.66|9198.66|9198.66|9198.66|9198.66|9198.66|9198.66|9198.66|0
1655890280000|2022-06-22 09:31:20|9198.02|9198.02|9198.6|9198.6|9198.7|9198.7|9197.92|9197.92|0
1655890290000|2022-06-22 09:31:30|9198.16|9198.16|9198.07|9198.07|9198.96|9198.96|9197.72|9197.72|0
1655890320000|2022-06-22 09:32:00|9197.71|9197.71|9197.46|9197.46|9197.71|9197.71|9197.46|9197.46|0
1655890340000|2022-06-22 09:32:20|9197.03|9197.03|9196.94|9196.94|9197.38|9197.38|9196.94|9196.94|0
1655890360000|2022-06-22 09:32:40|9196.63|9196.63|9196.63|9196.63|9196.63|9196.63|9196.63|9196.63|0
1655890400000|2022-06-22 09:33:20|9196.7|9196.7|9196.7|9196.7|9196.7|9196.7|9196.7|9196.7|0
1655890410000|2022-06-22 09:33:30|9195.92|9195.92|9195.75|9195.75|9195.92|9195.92|9195.62|9195.62|0
1655890420000|2022-06-22 09:33:40|9195.82|9195.82|9195.82|9195.82|9195.82|9195.82|9195.82|9195.82|0
1655890430000|2022-06-22 09:33:50|9195.04|9195.04|9189.92|9189.92|9195.04|9195.04|9189.92|9189.92|0
1655890440000|2022-06-22 09:34:00|9189.59|9189.59|9187.12|9187.12|9189.59|9189.59|9187.12|9187.12|0
1655890450000|2022-06-22 09:34:10|9186.82|9186.82|9186.82|9186.82|9186.82|9186.82|9186.82|9186.82|0
1655890460000|2022-06-22 09:34:20|9186.42|9186.42|9185.64|9185.64|9186.42|9186.42|9185.64|9185.64|0
1655890470000|2022-06-22 09:34:30|9185.42|9185.42|9185.85|9185.85|9185.85|9185.85|9185.42|9185.42|0
1655890490000|2022-06-22 09:34:50|9185.77|9185.77|9185.77|9185.77|9185.77|9185.77|9185.77|9185.77|0
1655890500000|2022-06-22 09:35:00|9185.93|9185.93|9185.93|9185.93|9185.93|9185.93|9185.93|9185.93|0
1655890520000|2022-06-22 09:35:20|9185.56|9185.56|9185.56|9185.56|9185.56|9185.56|9185.13|9185.13|0
1655890530000|2022-06-22 09:35:30|9185.49|9185.49|9184.93|9184.93|9185.49|9185.49|9184.93|9184.93|0
1655890540000|2022-06-22 09:35:40|9184.49|9184.49|9184.26|9184.26|9184.49|9184.49|9184.26|9184.26|0
1655890550000|2022-06-22 09:35:50|9184.19|9184.19|9184.37|9184.37|9184.37|9184.37|9184.19|9184.19|0
1655890560000|2022-06-22 09:36:00|9184.5|9184.5|9184.94|9184.94|9184.94|9184.94|9184.5|9184.5|0
1655890570000|2022-06-22 09:36:10|9185.12|9185.12|9184.68|9184.68|9185.12|9185.12|9184.68|9184.68|0
1655890580000|2022-06-22 09:36:20|9184.46|9184.46|9184.61|9184.61|9184.61|9184.61|9184.46|9184.46|0
1655890600000|2022-06-22 09:36:40|9184.46|9184.46|9184.46|9184.46|9184.46|9184.46|9184.46|9184.46|0
1655890610000|2022-06-22 09:36:50|9184.99|9184.99|9184.99|9184.99|9184.99|9184.99|9184.99|9184.99|0
1655890620000|2022-06-22 09:37:00|9185.68|9185.68|9187.16|9187.16|9187.16|9187.16|9185.36|9185.36|0
1655890630000|2022-06-22 09:37:10|9187.26|9187.26|9186.29|9186.29|9187.26|9187.26|9186.29|9186.29|0
1655890650000|2022-06-22 09:37:30|9185.85|9185.85|9185.85|9185.85|9185.85|9185.85|9185.85|9185.85|0
1655890670000|2022-06-22 09:37:50|9184.29|9184.29|9184.29|9184.29|9184.29|9184.29|9184.29|9184.29|0
1655890680000|2022-06-22 09:38:00|9184.19|9184.19|9182.74|9182.74|9184.19|9184.19|9182.74|9182.74|0
1655890690000|2022-06-22 09:38:10|9183.67|9183.67|9183.67|9183.67|9183.67|9183.67|9183.67|9183.67|0
1655890700000|2022-06-22 09:38:20|9182.88|9182.88|9182.82|9182.82|9182.88|9182.88|9182.82|9182.82|0
1655890730000|2022-06-22 09:38:50|9182.38|9182.38|9183.13|9183.13|9183.13|9183.13|9182.38|9182.38|0
1655890740000|2022-06-22 09:39:00|9183.3|9183.3|9182.8|9182.8|9183.3|9183.3|9182.8|9182.8|0
1655890750000|2022-06-22 09:39:10|9182.34|9182.34|9183.74|9183.74|9183.74|9183.74|9182.34|9182.34|0
1655890760000|2022-06-22 09:39:20|9183.57|9183.57|9183.57|9183.57|9183.57|9183.57|9183.57|9183.57|0
1655890790000|2022-06-22 09:39:50|9183.5|9183.5|9183.35|9183.35|9183.5|9183.5|9183.35|9183.35|0
1655890800000|2022-06-22 09:40:00|9183|9183|9182.82|9182.82|9183|9183|9182.82|9182.82|0
1655890810000|2022-06-22 09:40:10|9183.28|9183.28|9183.28|9183.28|9183.28|9183.28|9183.28|9183.28|0
1655890820000|2022-06-22 09:40:20|9183.07|9183.07|9181|9181|9183.07|9183.07|9181|9181|0
1655890840000|2022-06-22 09:40:40|9181.44|9181.44|9181.64|9181.64|9181.64|9181.64|9181.44|9181.44|0
1655890850000|2022-06-22 09:40:50|9181.57|9181.57|9181.5|9181.5|9181.57|9181.57|9181.5|9181.5|0
1655890860000|2022-06-22 09:41:00|9181.57|9181.57|9181.7|9181.7|9181.93|9181.93|9181.57|9181.57|0
1655890870000|2022-06-22 09:41:10|9181.88|9181.88|9181.88|9181.88|9181.88|9181.88|9181.88|9181.88|0
1655890880000|2022-06-22 09:41:20|9182.05|9182.05|9182.05|9182.05|9182.05|9182.05|9182.05|9182.05|0
1655890900000|2022-06-22 09:41:40|9181.7|9181.7|9180.92|9180.92|9181.7|9181.7|9180.92|9180.92|0
1655890910000|2022-06-22 09:41:50|9180.49|9180.49|9180.77|9180.77|9180.77|9180.77|9180.49|9180.49|0
1655890920000|2022-06-22 09:42:00|9180.68|9180.68|9180.68|9180.68|9180.68|9180.68|9180.68|9180.68|0
1655890950000|2022-06-22 09:42:30|9180.86|9180.86|9180.86|9180.86|9180.86|9180.86|9180.86|9180.86|0
1655890960000|2022-06-22 09:42:40|9180.07|9180.07|9180.07|9180.07|9180.07|9180.07|9180.07|9180.07|0
1655890970000|2022-06-22 09:42:50|9179.87|9179.87|9179.87|9179.87|9179.87|9179.87|9179.87|9179.87|0
1655890980000|2022-06-22 09:43:00|9179.09|9179.09|9179.09|9179.09|9179.09|9179.09|9179.09|9179.09|0
1655891000000|2022-06-22 09:43:20|9179.19|9179.19|9179.19|9179.19|9179.19|9179.19|9179.19|9179.19|0
1655891010000|2022-06-22 09:43:30|9178.4|9178.4|9177.46|9177.46|9178.4|9178.4|9177.46|9177.46|0
1655891040000|2022-06-22 09:44:00|9177.61|9177.61|9177.61|9177.61|9177.61|9177.61|9177.61|9177.61|0
1655891060000|2022-06-22 09:44:20|9177.83|9177.83|9178.33|9178.33|9178.45|9178.45|9177.83|9177.83|0
1655891070000|2022-06-22 09:44:30|9178.96|9178.96|9178.51|9178.51|9179.52|9179.52|9178.51|9178.51|0
1655891080000|2022-06-22 09:44:40|9179.29|9179.29|9181.16|9181.16|9181.16|9181.16|9179.29|9179.29|0
1655891090000|2022-06-22 09:44:50|9181.63|9181.63|9181.63|9181.63|9181.63|9181.63|9181.63|9181.63|0
1655891100000|2022-06-22 09:45:00|9181.38|9181.38|9180.43|9180.43|9181.38|9181.38|9180.1|9180.1|0
1655891110000|2022-06-22 09:45:10|9180.78|9180.78|9180.78|9180.78|9180.78|9180.78|9180.78|9180.78|0
1655891120000|2022-06-22 09:45:20|9181.19|9181.19|9183.08|9183.08|9183.08|9183.08|9181.19|9181.19|0
1655891130000|2022-06-22 09:45:30|9183.86|9183.86|9183.67|9183.67|9183.86|9183.86|9183.52|9183.52|0
1655891140000|2022-06-22 09:45:40|9183.44|9183.44|9181.72|9181.72|9183.44|9183.44|9181.72|9181.72|0
1655891150000|2022-06-22 09:45:50|9181.78|9181.78|9181.78|9181.78|9181.78|9181.78|9181.78|9181.78|0
1655891170000|2022-06-22 09:46:10|9180.65|9180.65|9180.65|9180.65|9180.65|9180.65|9180.65|9180.65|0
1655891180000|2022-06-22 09:46:20|9179.87|9179.87|9179.68|9179.68|9179.87|9179.87|9179.68|9179.68|0
1655891190000|2022-06-22 09:46:30|9179.22|9179.22|9178.87|9178.87|9179.22|9179.22|9178.69|9178.69|0
1655891200000|2022-06-22 09:46:40|9179.12|9179.12|9178.34|9178.34|9179.12|9179.12|9178.34|9178.34|0
1655891210000|2022-06-22 09:46:50|9178.21|9178.21|9178.39|9178.39|9178.39|9178.39|9178.21|9178.21|0
1655891220000|2022-06-22 09:47:00|9178.24|9178.24|9178.24|9178.24|9178.24|9178.24|9178.24|9178.24|0
1655891230000|2022-06-22 09:47:10|9178.41|9178.41|9176.24|9176.24|9178.41|9178.41|9176.24|9176.24|0
1655891240000|2022-06-22 09:47:20|9176.06|9176.06|9176.06|9176.06|9176.06|9176.06|9176.06|9176.06|0
1655891250000|2022-06-22 09:47:30|9175.97|9175.97|9175.97|9175.97|9175.97|9175.97|9175.97|9175.97|0
1655891260000|2022-06-22 09:47:40|9175.78|9175.78|9175.78|9175.78|9175.78|9175.78|9175.78|9175.78|0
1655891270000|2022-06-22 09:47:50|9175.68|9175.68|9175.41|9175.41|9175.68|9175.68|9175.41|9175.41|0
1655891280000|2022-06-22 09:48:00|9175.08|9175.08|9174.84|9174.84|9175.08|9175.08|9174.84|9174.84|0
1655891290000|2022-06-22 09:48:10|9173.93|9173.93|9172.22|9172.22|9173.93|9173.93|9172.22|9172.22|0
1655891300000|2022-06-22 09:48:20|9171.85|9171.85|9170.24|9170.24|9171.85|9171.85|9170.02|9170.02|0
1655891310000|2022-06-22 09:48:30|9170.43|9170.43|9170.33|9170.33|9170.43|9170.43|9170.33|9170.33|0
1655891320000|2022-06-22 09:48:40|9170|9170|9170.22|9170.22|9170.22|9170.22|9170|9170|0
1655891330000|2022-06-22 09:48:50|9170.15|9170.15|9170.08|9170.08|9170.15|9170.15|9170.08|9170.08|0
1655891340000|2022-06-22 09:49:00|9170.22|9170.22|9169.43|9169.43|9170.22|9170.22|9169.43|9169.43|0
1655891350000|2022-06-22 09:49:10|9168.47|9168.47|9167.8|9167.8|9168.47|9168.47|9167.02|9167.02|0
1655891380000|2022-06-22 09:49:40|9168.58|9168.58|9168.58|9168.58|9168.58|9168.58|9168.58|9168.58|0
1655891390000|2022-06-22 09:49:50|9168.79|9168.79|9168.25|9168.25|9168.79|9168.79|9168.25|9168.25|0
1655891400000|2022-06-22 09:50:00|9168.47|9168.47|9168.12|9168.12|9168.68|9168.68|9168.12|9168.12|0
1655891410000|2022-06-22 09:50:10|9167.79|9167.79|9166.83|9166.83|9167.79|9167.79|9166.83|9166.83|0
1655891430000|2022-06-22 09:50:30|9167.54|9167.54|9167.36|9167.36|9167.54|9167.54|9167.36|9167.36|0
1655891440000|2022-06-22 09:50:40|9167.61|9167.61|9167.95|9167.95|9167.95|9167.95|9167.61|9167.61|0
1655891450000|2022-06-22 09:50:50|9167.52|9167.52|9167.52|9167.52|9167.52|9167.52|9167.52|9167.52|0
1655891460000|2022-06-22 09:51:00|9167.71|9167.71|9167.74|9167.74|9167.99|9167.99|9167.71|9167.71|0
1655891470000|2022-06-22 09:51:10|9168.06|9168.06|9168.39|9168.39|9168.39|9168.39|9168.06|9168.06|0
1655891500000|2022-06-22 09:51:40|9168.08|9168.08|9168.08|9168.08|9168.08|9168.08|9168.08|9168.08|0
1655891510000|2022-06-22 09:51:50|9167.3|9167.3|9166.51|9166.51|9167.3|9167.3|9166.51|9166.51|0
1655891520000|2022-06-22 09:52:00|9166.74|9166.74|9166.74|9166.74|9166.74|9166.74|9166.74|9166.74|0
1655891530000|2022-06-22 09:52:10|9166.92|9166.92|9167.13|9167.13|9167.13|9167.13|9166.92|9166.92|0
1655891540000|2022-06-22 09:52:20|9167.32|9167.32|9167.32|9167.32|9167.32|9167.32|9167.32|9167.32|0
1655891550000|2022-06-22 09:52:30|9167.68|9167.68|9167.63|9167.63|9167.91|9167.91|9167.63|9167.63|0
1655891560000|2022-06-22 09:52:40|9168.41|9168.41|9170.2|9170.2|9170.2|9170.2|9168.41|9168.41|0
1655891570000|2022-06-22 09:52:50|9170.39|9170.39|9170.39|9170.39|9170.39|9170.39|9170.39|9170.39|0
1655891580000|2022-06-22 09:53:00|9170.58|9170.58|9173.73|9173.73|9173.73|9173.73|9170.39|9170.39|0
1655891590000|2022-06-22 09:53:10|9173.64|9173.64|9173.64|9173.64|9173.64|9173.64|9173.64|9173.64|0
1655891600000|2022-06-22 09:53:20|9173.85|9173.85|9173.55|9173.55|9174.06|9174.06|9173.55|9173.55|0
1655891610000|2022-06-22 09:53:30|9173.77|9173.77|9172.89|9172.89|9173.77|9173.77|9172.89|9172.89|0
1655891630000|2022-06-22 09:53:50|9173.25|9173.25|9174.03|9174.03|9174.03|9174.03|9173.25|9173.25|0
1655891640000|2022-06-22 09:54:00|9174.22|9174.22|9175.54|9175.54|9175.54|9175.54|9174.22|9174.22|0
1655891650000|2022-06-22 09:54:10|9174.76|9174.76|9175.19|9175.19|9175.19|9175.19|9174.57|9174.57|0
1655891660000|2022-06-22 09:54:20|9175.59|9175.59|9180.53|9180.53|9180.75|9180.75|9175.59|9175.59|0
1655891690000|2022-06-22 09:54:50|9181.27|9181.27|9181.27|9181.27|9181.27|9181.27|9181.27|9181.27|0
1655891700000|2022-06-22 09:55:00|9182.05|9182.05|9182.05|9182.05|9182.05|9182.05|9182.05|9182.05|0
1655891710000|2022-06-22 09:55:10|9182.33|9182.33|9183.65|9183.65|9183.65|9183.65|9182.33|9182.33|0
1655891760000|2022-06-22 09:56:00|9183.78|9183.78|9182.82|9182.82|9183.78|9183.78|9182.82|9182.82|0
1655891770000|2022-06-22 09:56:10|9182.46|9182.46|9181.94|9181.94|9182.71|9182.71|9181.73|9181.73|0
1655891780000|2022-06-22 09:56:20|9182.15|9182.15|9182.15|9182.15|9182.15|9182.15|9182.15|9182.15|0
1655891790000|2022-06-22 09:56:30|9182.22|9182.22|9182.43|9182.43|9182.43|9182.43|9182.22|9182.22|0
1655891800000|2022-06-22 09:56:40|9182.79|9182.79|9183.01|9183.01|9183.16|9183.16|9182.79|9182.79|0
1655891810000|2022-06-22 09:56:50|9183.18|9183.18|9183.18|9183.18|9183.18|9183.18|9183.18|9183.18|0
1655891820000|2022-06-22 09:57:00|9183.97|9183.97|9183.97|9183.97|9183.97|9183.97|9183.97|9183.97|0
1655891830000|2022-06-22 09:57:10|9184.18|9184.18|9184.18|9184.18|9184.18|9184.18|9184.18|9184.18|0
1655891850000|2022-06-22 09:57:30|9183.96|9183.96|9183.96|9183.96|9183.96|9183.96|9183.96|9183.96|0
1655891860000|2022-06-22 09:57:40|9183.84|9183.84|9183.84|9183.84|9183.84|9183.84|9183.84|9183.84|0
1655891870000|2022-06-22 09:57:50|9183.2|9183.2|9183.2|9183.2|9183.2|9183.2|9183.2|9183.2|0
1655891880000|2022-06-22 09:58:00|9183.98|9183.98|9183.98|9183.98|9183.98|9183.98|9183.98|9183.98|0
1655891890000|2022-06-22 09:58:10|9184.21|9184.21|9184.21|9184.21|9184.21|9184.21|9184.21|9184.21|0
1655891930000|2022-06-22 09:58:50|9184.13|9184.13|9184.25|9184.25|9184.25|9184.25|9184.13|9184.13|0
1655891940000|2022-06-22 09:59:00|9186.6|9186.6|9186.27|9186.27|9186.6|9186.6|9186.27|9186.27|0
1655891950000|2022-06-22 09:59:10|9186.12|9186.12|9186.12|9186.12|9186.12|9186.12|9186.12|9186.12|0
1655891960000|2022-06-22 09:59:20|9186.25|9186.25|9186.25|9186.25|9186.25|9186.25|9186.25|9186.25|0
1655891970000|2022-06-22 09:59:30|9186.43|9186.43|9186.43|9186.43|9186.43|9186.43|9186.43|9186.43|0
1655891980000|2022-06-22 09:59:40|9185.99|9185.99|9185.5|9185.5|9185.99|9185.99|9185.5|9185.5|0
1655891990000|2022-06-22 09:59:50|9185.13|9185.13|9182.07|9182.07|9185.41|9185.41|9181.5|9181.5|0
1655892000000|2022-06-22 10:00:00|9181.84|9181.84|9181.65|9181.65|9181.84|9181.84|9181.65|9181.65|0
1655892010000|2022-06-22 10:00:10|9181.56|9181.56|9181.45|9181.45|9181.93|9181.93|9181.45|9181.45|0
1655892020000|2022-06-22 10:00:20|9181.27|9181.27|9181.55|9181.55|9181.65|9181.65|9181.27|9181.27|0
1655892030000|2022-06-22 10:00:30|9181.47|9181.47|9181.47|9181.47|9181.47|9181.47|9181.47|9181.47|0
1655892040000|2022-06-22 10:00:40|9181.19|9181.19|9181.19|9181.19|9181.19|9181.19|9181.19|9181.19|0
1655892050000|2022-06-22 10:00:50|9180.88|9180.88|9180.88|9180.88|9180.88|9180.88|9180.88|9180.88|0
1655892060000|2022-06-22 10:01:00|9180.44|9180.44|9179.77|9179.77|9180.44|9180.44|9179.77|9179.77|0
1655892080000|2022-06-22 10:01:20|9179.42|9179.42|9179.42|9179.42|9179.42|9179.42|9179.42|9179.42|0
1655892090000|2022-06-22 10:01:30|9179.37|9179.37|9179.37|9179.37|9179.37|9179.37|9179.37|9179.37|0
1655892100000|2022-06-22 10:01:40|9179.16|9179.16|9179.16|9179.16|9179.16|9179.16|9179.16|9179.16|0
1655892110000|2022-06-22 10:01:50|9178.73|9178.73|9177.7|9177.7|9178.73|9178.73|9177.7|9177.7|0
1655892120000|2022-06-22 10:02:00|9176.92|9176.92|9176.14|9176.14|9176.92|9176.92|9176.14|9176.14|0
1655892130000|2022-06-22 10:02:10|9175.68|9175.68|9175.46|9175.46|9175.68|9175.68|9175.46|9175.46|0
1655892140000|2022-06-22 10:02:20|9175.09|9175.09|9175.37|9175.37|9175.37|9175.37|9175.09|9175.09|0
1655892150000|2022-06-22 10:02:30|9174.74|9174.74|9173.96|9173.96|9174.74|9174.74|9173.96|9173.96|0
1655892160000|2022-06-22 10:02:40|9173.88|9173.88|9173.85|9173.85|9174.08|9174.08|9173.85|9173.85|0
1655892180000|2022-06-22 10:03:00|9173.65|9173.65|9173.7|9173.7|9174.07|9174.07|9173.65|9173.65|0
1655892220000|2022-06-22 10:03:40|9173.61|9173.61|9174.39|9174.39|9174.39|9174.39|9173.18|9173.18|0
1655892230000|2022-06-22 10:03:50|9174.6|9174.6|9173.75|9173.75|9174.6|9174.6|9173.75|9173.75|0
1655892240000|2022-06-22 10:04:00|9173.84|9173.84|9173.58|9173.58|9174.22|9174.22|9173.58|9173.58|0
1655892250000|2022-06-22 10:04:10|9174.01|9174.01|9174.01|9174.01|9174.01|9174.01|9174.01|9174.01|0
1655892260000|2022-06-22 10:04:20|9173.65|9173.65|9173.19|9173.19|9173.65|9173.65|9173.19|9173.19|0
1655892270000|2022-06-22 10:04:30|9174.07|9174.07|9176|9176|9176|9176|9174.07|9174.07|0
1655892300000|2022-06-22 10:05:00|9175.79|9175.79|9178.78|9178.78|9178.78|9178.78|9175.79|9175.79|0
1655892320000|2022-06-22 10:05:20|9179.56|9179.56|9179.6|9179.6|9179.6|9179.6|9178.78|9178.78|0
1655892330000|2022-06-22 10:05:30|9179.79|9179.79|9179.51|9179.51|9179.88|9179.88|9179.51|9179.51|0
1655892340000|2022-06-22 10:05:40|9179.73|9179.73|9179.73|9179.73|9179.73|9179.73|9179.73|9179.73|0
1655892350000|2022-06-22 10:05:50|9180.08|9180.08|9179.96|9179.96|9180.08|9180.08|9179.96|9179.96|0
1655892360000|2022-06-22 10:06:00|9179.71|9179.71|9179.5|9179.5|9179.94|9179.94|9179.5|9179.5|0
1655892370000|2022-06-22 10:06:10|9178.84|9178.84|9178.51|9178.51|9179.12|9179.12|9178.51|9178.51|0
1655892380000|2022-06-22 10:06:20|9178.28|9178.28|9178.14|9178.14|9178.28|9178.28|9178.14|9178.14|0
1655892390000|2022-06-22 10:06:30|9177.71|9177.71|9176.83|9176.83|9177.71|9177.71|9176.83|9176.83|0
1655892400000|2022-06-22 10:06:40|9177.04|9177.04|9177.04|9177.04|9177.04|9177.04|9177.04|9177.04|0
1655892410000|2022-06-22 10:06:50|9176.83|9176.83|9176.83|9176.83|9176.83|9176.83|9176.83|9176.83|0
1655892420000|2022-06-22 10:07:00|9177.3|9177.3|9177.3|9177.3|9177.3|9177.3|9177.3|9177.3|0
1655892430000|2022-06-22 10:07:10|9176.86|9176.86|9176.55|9176.55|9177.12|9177.12|9176.55|9176.55|0
1655892470000|2022-06-22 10:07:50|9176.22|9176.22|9176.22|9176.22|9176.22|9176.22|9176.22|9176.22|0
1655892480000|2022-06-22 10:08:00|9177.01|9177.01|9181.04|9181.04|9181.04|9181.04|9177.01|9177.01|0
1655892490000|2022-06-22 10:08:10|9180.83|9180.83|9180.83|9180.83|9180.83|9180.83|9180.83|9180.83|0
1655892500000|2022-06-22 10:08:20|9181.27|9181.27|9181.17|9181.17|9181.27|9181.27|9181.17|9181.17|0
1655892510000|2022-06-22 10:08:30|9180.52|9180.52|9180.52|9180.52|9180.52|9180.52|9180.52|9180.52|0
1655892550000|2022-06-22 10:09:10|9180.57|9180.57|9179.84|9179.84|9180.57|9180.57|9179.84|9179.84|0
1655892560000|2022-06-22 10:09:20|9179.62|9179.62|9179.84|9179.84|9179.84|9179.84|9179.62|9179.62|0
1655892570000|2022-06-22 10:09:30|9180.01|9180.01|9180.01|9180.01|9180.01|9180.01|9180.01|9180.01|0
1655892580000|2022-06-22 10:09:40|9180.39|9180.39|9180.55|9180.55|9180.55|9180.55|9180.39|9180.39|0
1655892590000|2022-06-22 10:09:50|9180.9|9180.9|9181.59|9181.59|9181.59|9181.59|9180.9|9180.9|0
1655892600000|2022-06-22 10:10:00|9181.69|9181.69|9181.69|9181.69|9181.69|9181.69|9181.69|9181.69|0
1655892620000|2022-06-22 10:10:20|9182.11|9182.11|9182.89|9182.89|9182.89|9182.89|9182.11|9182.11|0
1655892660000|2022-06-22 10:11:00|9183.04|9183.04|9183.19|9183.19|9183.19|9183.19|9183.04|9183.04|0
1655892670000|2022-06-22 10:11:10|9182.98|9182.98|9182.98|9182.98|9182.98|9182.98|9182.98|9182.98|0
1655892680000|2022-06-22 10:11:20|9183.67|9183.67|9184.48|9184.48|9184.53|9184.53|9183.67|9183.67|0
1655892720000|2022-06-22 10:12:00|9185.26|9185.26|9185.48|9185.48|9185.69|9185.69|9185.26|9185.26|0
1655892730000|2022-06-22 10:12:10|9185.69|9185.69|9185.51|9185.51|9185.87|9185.87|9185.51|9185.51|0
1655892750000|2022-06-22 10:12:30|9185.09|9185.09|9183.62|9183.62|9185.09|9185.09|9183.41|9183.41|0
1655892760000|2022-06-22 10:12:40|9183.52|9183.52|9183.31|9183.31|9183.52|9183.52|9183.31|9183.31|0
1655892770000|2022-06-22 10:12:50|9182.43|9182.43|9182.19|9182.19|9182.43|9182.43|9181.97|9181.97|0
1655892780000|2022-06-22 10:13:00|9182.31|9182.31|9181.49|9181.49|9182.31|9182.31|9181.49|9181.49|0
1655892790000|2022-06-22 10:13:10|9181.06|9181.06|9181.27|9181.27|9181.27|9181.27|9181.06|9181.06|0
1655892800000|2022-06-22 10:13:20|9181.92|9181.92|9181.27|9181.27|9181.92|9181.92|9181.27|9181.27|0
1655892810000|2022-06-22 10:13:30|9181.5|9181.5|9181.5|9181.5|9181.5|9181.5|9181.5|9181.5|0
1655892820000|2022-06-22 10:13:40|9181.68|9181.68|9181.68|9181.68|9181.68|9181.68|9181.68|9181.68|0
1655892830000|2022-06-22 10:13:50|9181.61|9181.61|9181.61|9181.61|9181.61|9181.61|9181.61|9181.61|0
1655892840000|2022-06-22 10:14:00|9181.71|9181.71|9181.71|9181.71|9181.71|9181.71|9181.71|9181.71|0
1655892850000|2022-06-22 10:14:10|9181.96|9181.96|9181.96|9181.96|9181.96|9181.96|9181.96|9181.96|0
1655892860000|2022-06-22 10:14:20|9182.39|9182.39|9182.39|9182.39|9182.39|9182.39|9182.39|9182.39|0
1655892870000|2022-06-22 10:14:30|9183.01|9183.01|9183.01|9183.01|9183.01|9183.01|9183.01|9183.01|0
1655892880000|2022-06-22 10:14:40|9183.08|9183.08|9183.07|9183.07|9183.28|9183.28|9183.07|9183.07|0
1655892890000|2022-06-22 10:14:50|9183.95|9183.95|9183.85|9183.85|9184.07|9184.07|9183.62|9183.62|0
1655892900000|2022-06-22 10:15:00|9184.15|9184.15|9185.37|9185.37|9185.37|9185.37|9183.92|9183.92|0
1655892910000|2022-06-22 10:15:10|9185.44|9185.44|9185.44|9185.44|9185.44|9185.44|9185.44|9185.44|0
1655892920000|2022-06-22 10:15:20|9185.86|9185.86|9185.86|9185.86|9185.86|9185.86|9185.86|9185.86|0
1655892930000|2022-06-22 10:15:30|9186.19|9186.19|9186.19|9186.19|9186.19|9186.19|9186.19|9186.19|0
1655892940000|2022-06-22 10:15:40|9185.73|9185.73|9185.73|9185.73|9185.73|9185.73|9185.73|9185.73|0
1655892950000|2022-06-22 10:15:50|9185.88|9185.88|9185.88|9185.88|9185.88|9185.88|9185.88|9185.88|0
1655892970000|2022-06-22 10:16:10|9186.21|9186.21|9186.21|9186.21|9186.21|9186.21|9186.21|9186.21|0
1655892980000|2022-06-22 10:16:20|9185.84|9185.84|9185.84|9185.84|9185.84|9185.84|9185.84|9185.84|0
1655892990000|2022-06-22 10:16:30|9187.4|9187.4|9187.5|9187.5|9187.5|9187.5|9187.4|9187.4|0
1655893010000|2022-06-22 10:16:50|9188|9188|9189.32|9189.32|9189.32|9189.32|9188|9188|0
1655893020000|2022-06-22 10:17:00|9189.65|9189.65|9189.99|9189.99|9190.08|9190.08|9189.65|9189.65|0
1655893030000|2022-06-22 10:17:10|9190.13|9190.13|9190.13|9190.13|9190.13|9190.13|9190.13|9190.13|0
1655893040000|2022-06-22 10:17:20|9190.81|9190.81|9195.75|9195.75|9195.75|9195.75|9190.46|9190.46|0
1655893060000|2022-06-22 10:17:40|9194.75|9194.75|9194.75|9194.75|9194.75|9194.75|9194.75|9194.75|0
1655893070000|2022-06-22 10:17:50|9195.1|9195.1|9195.57|9195.57|9195.57|9195.57|9195.1|9195.1|0
1655893080000|2022-06-22 10:18:00|9197.13|9197.13|9198.55|9198.55|9199.33|9199.33|9197.13|9197.13|0
1655893090000|2022-06-22 10:18:10|9198.65|9198.65|9198.55|9198.55|9198.65|9198.65|9198.55|9198.55|0
1655893110000|2022-06-22 10:18:30|9198.32|9198.32|9198.19|9198.19|9198.32|9198.32|9198.19|9198.19|0
1655893120000|2022-06-22 10:18:40|9197.7|9197.7|9196.99|9196.99|9197.7|9197.7|9196.99|9196.99|0
1655893130000|2022-06-22 10:18:50|9196.56|9196.56|9196.65|9196.65|9197|9197|9196.56|9196.56|0
1655893140000|2022-06-22 10:19:00|9195.87|9195.87|9195.87|9195.87|9195.87|9195.87|9195.87|9195.87|0
1655893160000|2022-06-22 10:19:20|9195.94|9195.94|9195.94|9195.94|9195.94|9195.94|9195.94|9195.94|0
1655893170000|2022-06-22 10:19:30|9196.01|9196.01|9196.01|9196.01|9196.01|9196.01|9196.01|9196.01|0
1655893180000|2022-06-22 10:19:40|9196.44|9196.44|9196.08|9196.08|9196.44|9196.44|9196.08|9196.08|0
1655893200000|2022-06-22 10:20:00|9195.44|9195.44|9195.92|9195.92|9196.09|9196.09|9195.44|9195.44|0
1655893210000|2022-06-22 10:20:10|9196.27|9196.27|9196.27|9196.27|9196.27|9196.27|9196.27|9196.27|0
1655893230000|2022-06-22 10:20:30|9196.4|9196.4|9196.9|9196.9|9196.9|9196.9|9196.4|9196.4|0
1655893240000|2022-06-22 10:20:40|9197.28|9197.28|9197.28|9197.28|9197.28|9197.28|9197.28|9197.28|0
1655893260000|2022-06-22 10:21:00|9197.34|9197.34|9197.34|9197.34|9197.34|9197.34|9197.34|9197.34|0
1655893270000|2022-06-22 10:21:10|9197.02|9197.02|9196.86|9196.86|9197.02|9197.02|9196.86|9196.86|0
1655893280000|2022-06-22 10:21:20|9197.05|9197.05|9197.05|9197.05|9197.05|9197.05|9197.05|9197.05|0
1655893290000|2022-06-22 10:21:30|9197.26|9197.26|9203.08|9203.08|9203.08|9203.08|9197.24|9197.24|0
1655893300000|2022-06-22 10:21:40|9203.39|9203.39|9203.35|9203.35|9203.56|9203.56|9203.35|9203.35|0
1655893310000|2022-06-22 10:21:50|9203.49|9203.49|9203.13|9203.13|9203.49|9203.49|9203.13|9203.13|0
1655893320000|2022-06-22 10:22:00|9202.99|9202.99|9203.12|9203.12|9203.12|9203.12|9202.78|9202.78|0
1655893330000|2022-06-22 10:22:10|9203.55|9203.55|9203.57|9203.57|9203.57|9203.57|9203.12|9203.12|0
1655893340000|2022-06-22 10:22:20|9204|9204|9203.57|9203.57|9204.22|9204.22|9203.57|9203.57|0
1655893350000|2022-06-22 10:22:30|9203.9|9203.9|9203.82|9203.82|9203.9|9203.9|9203.82|9203.82|0
1655893360000|2022-06-22 10:22:40|9203.34|9203.34|9203.34|9203.34|9203.34|9203.34|9203.34|9203.34|0
1655893370000|2022-06-22 10:22:50|9203.13|9203.13|9204.05|9204.05|9204.05|9204.05|9203.13|9203.13|0
1655893380000|2022-06-22 10:23:00|9204.2|9204.2|9203.9|9203.9|9204.2|9204.2|9203.9|9203.9|0
1655893390000|2022-06-22 10:23:10|9203.75|9203.75|9203.75|9203.75|9203.75|9203.75|9203.75|9203.75|0
1655893410000|2022-06-22 10:23:30|9203.07|9203.07|9202.63|9202.63|9203.07|9203.07|9202.63|9202.63|0
1655893420000|2022-06-22 10:23:40|9202.85|9202.85|9202.29|9202.29|9202.85|9202.85|9202.29|9202.29|0
1655893440000|2022-06-22 10:24:00|9203.07|9203.07|9205.15|9205.15|9205.15|9205.15|9203.07|9203.07|0
1655893460000|2022-06-22 10:24:20|9205.08|9205.08|9205.08|9205.08|9205.08|9205.08|9205.08|9205.08|0
1655893470000|2022-06-22 10:24:30|9204.86|9204.86|9204.86|9204.86|9204.86|9204.86|9204.86|9204.86|0
1655893480000|2022-06-22 10:24:40|9204.43|9204.43|9204.43|9204.43|9204.43|9204.43|9203.65|9203.65|0
1655893490000|2022-06-22 10:24:50|9205.67|9205.67|9205.9|9205.9|9205.9|9205.9|9205.67|9205.67|0
1655893500000|2022-06-22 10:25:00|9205.69|9205.69|9205.9|9205.9|9205.9|9205.9|9205.69|9205.69|0
1655893520000|2022-06-22 10:25:20|9206.68|9206.68|9206.68|9206.68|9206.68|9206.68|9206.68|9206.68|0
1655893530000|2022-06-22 10:25:30|9207.46|9207.46|9207.83|9207.83|9207.83|9207.83|9207.46|9207.46|0
1655893540000|2022-06-22 10:25:40|9207.33|9207.33|9207.21|9207.21|9207.33|9207.33|9207.21|9207.21|0
1655893550000|2022-06-22 10:25:50|9205.64|9205.64|9204.63|9204.63|9205.64|9205.64|9204.63|9204.63|0
1655893560000|2022-06-22 10:26:00|9204.18|9204.18|9204.18|9204.18|9204.18|9204.18|9204.18|9204.18|0
1655893570000|2022-06-22 10:26:10|9203.4|9203.4|9202.74|9202.74|9203.4|9203.4|9202.74|9202.74|0
1655893610000|2022-06-22 10:26:50|9202.31|9202.31|9202.14|9202.14|9202.31|9202.31|9202.14|9202.14|0
1655893620000|2022-06-22 10:27:00|9201.96|9201.96|9200.92|9200.92|9201.96|9201.96|9200.92|9200.92|0
1655893630000|2022-06-22 10:27:10|9200.67|9200.67|9200.55|9200.55|9200.67|9200.67|9200.55|9200.55|0
1655893650000|2022-06-22 10:27:30|9200.11|9200.11|9200.11|9200.11|9200.11|9200.11|9200.11|9200.11|0
1655893660000|2022-06-22 10:27:40|9199.65|9199.65|9199.2|9199.2|9199.65|9199.65|9199.2|9199.2|0
1655893670000|2022-06-22 10:27:50|9198.79|9198.79|9198.79|9198.79|9198.79|9198.79|9198.79|9198.79|0
1655893710000|2022-06-22 10:28:30|9198.54|9198.54|9198.54|9198.54|9198.54|9198.54|9198.54|9198.54|0
1655893720000|2022-06-22 10:28:40|9197.91|9197.91|9197.91|9197.91|9197.91|9197.91|9197.91|9197.91|0
1655893730000|2022-06-22 10:28:50|9198.69|9198.69|9198.11|9198.11|9198.69|9198.69|9197.81|9197.81|0
1655893740000|2022-06-22 10:29:00|9199.15|9199.15|9199.15|9199.15|9199.15|9199.15|9199.15|9199.15|0
1655893750000|2022-06-22 10:29:10|9199.52|9199.52|9199.37|9199.37|9199.77|9199.77|9199.37|9199.37|0
1655893760000|2022-06-22 10:29:20|9199.58|9199.58|9200.67|9200.67|9200.67|9200.67|9199.58|9199.58|0
1655893780000|2022-06-22 10:29:40|9200.47|9200.47|9200.52|9200.52|9200.52|9200.52|9200.37|9200.37|0
1655893790000|2022-06-22 10:29:50|9200.33|9200.33|9199.11|9199.11|9200.33|9200.33|9199.11|9199.11|0
1655893800000|2022-06-22 10:30:00|9199.55|9199.55|9200.93|9200.93|9200.93|9200.93|9199.55|9199.55|0
1655893810000|2022-06-22 10:30:10|9201.36|9201.36|9201.36|9201.36|9201.36|9201.36|9201.36|9201.36|0
1655893820000|2022-06-22 10:30:20|9200.94|9200.94|9200.94|9200.94|9200.94|9200.94|9200.94|9200.94|0
1655893830000|2022-06-22 10:30:30|9200.48|9200.48|9199.98|9199.98|9200.48|9200.48|9199.52|9199.52|0
1655893850000|2022-06-22 10:30:50|9200.19|9200.19|9200.19|9200.19|9200.19|9200.19|9200.19|9200.19|0
1655893860000|2022-06-22 10:31:00|9199.98|9199.98|9199.98|9199.98|9199.98|9199.98|9199.98|9199.98|0
1655893870000|2022-06-22 10:31:10|9199.54|9199.54|9199.54|9199.54|9199.54|9199.54|9199.54|9199.54|0
1655893890000|2022-06-22 10:31:30|9199.98|9199.98|9199.3|9199.3|9200.45|9200.45|9199.3|9199.3|0
1655893900000|2022-06-22 10:31:40|9199.39|9199.39|9200.86|9200.86|9200.86|9200.86|9199.39|9199.39|0
1655893910000|2022-06-22 10:31:50|9201.28|9201.28|9201.37|9201.37|9201.37|9201.37|9201.28|9201.28|0
1655893920000|2022-06-22 10:32:00|9200.3|9200.3|9200.3|9200.3|9200.3|9200.3|9200.3|9200.3|0
1655893930000|2022-06-22 10:32:10|9201.15|9201.15|9200.93|9200.93|9201.15|9201.15|9200.93|9200.93|0
1655893950000|2022-06-22 10:32:30|9200.71|9200.71|9200.71|9200.71|9200.71|9200.71|9200.71|9200.71|0
1655893960000|2022-06-22 10:32:40|9200.8|9200.8|9201.03|9201.03|9201.03|9201.03|9200.8|9200.8|0
1655893970000|2022-06-22 10:32:50|9200.24|9200.24|9200.24|9200.24|9200.24|9200.24|9200.24|9200.24|0
1655893980000|2022-06-22 10:33:00|9199.94|9199.94|9199.5|9199.5|9199.94|9199.94|9199.5|9199.5|0
1655893990000|2022-06-22 10:33:10|9199.65|9199.65|9199.65|9199.65|9199.65|9199.65|9199.65|9199.65|0
1655894010000|2022-06-22 10:33:30|9199.27|9199.27|9199.27|9199.27|9199.27|9199.27|9199.27|9199.27|0
1655894020000|2022-06-22 10:33:40|9199.09|9199.09|9199.09|9199.09|9199.09|9199.09|9199.09|9199.09|0
1655894030000|2022-06-22 10:33:50|9199.32|9199.32|9199.31|9199.31|9199.49|9199.49|9199.31|9199.31|0
1655894040000|2022-06-22 10:34:00|9199.1|9199.1|9199.1|9199.1|9199.1|9199.1|9199.1|9199.1|0
1655894060000|2022-06-22 10:34:20|9198.32|9198.32|9198.07|9198.07|9198.32|9198.32|9198.07|9198.07|0
1655894070000|2022-06-22 10:34:30|9197.83|9197.83|9197.98|9197.98|9198.16|9198.16|9197.83|9197.83|0
1655894100000|2022-06-22 10:35:00|9198.13|9198.13|9197.64|9197.64|9198.13|9198.13|9197.64|9197.64|0
1655894130000|2022-06-22 10:35:30|9198.42|9198.42|9198.42|9198.42|9198.42|9198.42|9198.42|9198.42|0
1655894140000|2022-06-22 10:35:40|9198.79|9198.79|9199.07|9199.07|9199.07|9199.07|9198.62|9198.62|0
1655894150000|2022-06-22 10:35:50|9198.85|9198.85|9198.78|9198.78|9198.85|9198.85|9198.78|9198.78|0
1655894160000|2022-06-22 10:36:00|9198.35|9198.35|9198.4|9198.4|9198.4|9198.4|9198.35|9198.35|0
1655894170000|2022-06-22 10:36:10|9198.58|9198.58|9199.19|9199.19|9199.97|9199.97|9198.58|9198.58|0
1655894180000|2022-06-22 10:36:20|9199.11|9199.11|9199.11|9199.11|9199.11|9199.11|9199.11|9199.11|0
1655894200000|2022-06-22 10:36:40|9199.16|9199.16|9198.76|9198.76|9199.16|9199.16|9198.76|9198.76|0
1655894230000|2022-06-22 10:37:10|9198.68|9198.68|9198.68|9198.68|9198.68|9198.68|9198.68|9198.68|0
1655894240000|2022-06-22 10:37:20|9198.26|9198.26|9198.26|9198.26|9198.26|9198.26|9198.26|9198.26|0
1655894250000|2022-06-22 10:37:30|9198.5|9198.5|9198.12|9198.12|9198.5|9198.5|9198.12|9198.12|0
1655894270000|2022-06-22 10:37:50|9198.05|9198.05|9196.74|9196.74|9198.26|9198.26|9196.44|9196.44|0
1655894280000|2022-06-22 10:38:00|9196.29|9196.29|9196.29|9196.29|9196.29|9196.29|9196.29|9196.29|0
1655894290000|2022-06-22 10:38:10|9195.79|9195.79|9195.79|9195.79|9195.79|9195.79|9195.79|9195.79|0
1655894300000|2022-06-22 10:38:20|9194.91|9194.91|9194.91|9194.91|9194.91|9194.91|9194.91|9194.91|0
1655894310000|2022-06-22 10:38:30|9195.24|9195.24|9194.84|9194.84|9195.24|9195.24|9194.84|9194.84|0
1655894320000|2022-06-22 10:38:40|9194.66|9194.66|9193.7|9193.7|9194.66|9194.66|9193.7|9193.7|0
1655894330000|2022-06-22 10:38:50|9193.27|9193.27|9193.24|9193.24|9193.27|9193.27|9192.82|9192.82|0
1655894340000|2022-06-22 10:39:00|9193.31|9193.31|9193.52|9193.52|9193.52|9193.52|9193.31|9193.31|0
1655894350000|2022-06-22 10:39:10|9193.15|9193.15|9193.52|9193.52|9193.52|9193.52|9193.15|9193.15|0
1655894370000|2022-06-22 10:39:30|9193.96|9193.96|9193.96|9193.96|9193.96|9193.96|9193.96|9193.96|0
1655894380000|2022-06-22 10:39:40|9193.75|9193.75|9197.74|9197.74|9197.74|9197.74|9193.75|9193.75|0
1655894390000|2022-06-22 10:39:50|9197.86|9197.86|9197.86|9197.86|9197.86|9197.86|9197.86|9197.86|0
1655894400000|2022-06-22 10:40:00|9197.6|9197.6|9197.2|9197.2|9197.6|9197.6|9197.2|9197.2|0
1655894430000|2022-06-22 10:40:30|9196.77|9196.77|9196.77|9196.77|9196.77|9196.77|9196.77|9196.77|0
1655894440000|2022-06-22 10:40:40|9197.51|9197.51|9197.51|9197.51|9197.51|9197.51|9197.51|9197.51|0
1655894450000|2022-06-22 10:40:50|9197.18|9197.18|9197.18|9197.18|9197.18|9197.18|9197.18|9197.18|0
1655894460000|2022-06-22 10:41:00|9197.05|9197.05|9196.4|9196.4|9197.05|9197.05|9196.4|9196.4|0
1655894470000|2022-06-22 10:41:10|9195.4|9195.4|9194.52|9194.52|9195.4|9195.4|9194.52|9194.52|0
1655894480000|2022-06-22 10:41:20|9193.74|9193.74|9194.81|9194.81|9194.81|9194.81|9193.74|9193.74|0
1655894490000|2022-06-22 10:41:30|9195.03|9195.03|9195.25|9195.25|9195.25|9195.25|9195.03|9195.03|0
1655894500000|2022-06-22 10:41:40|9195.57|9195.57|9195.57|9195.57|9195.57|9195.57|9195.57|9195.57|0
1655894510000|2022-06-22 10:41:50|9195.37|9195.37|9194.68|9194.68|9195.37|9195.37|9194.68|9194.68|0
1655894520000|2022-06-22 10:42:00|9194.3|9194.3|9193.41|9193.41|9194.3|9194.3|9193.41|9193.41|0
1655894530000|2022-06-22 10:42:10|9193.24|9193.24|9193.24|9193.24|9193.24|9193.24|9193.24|9193.24|0
1655894540000|2022-06-22 10:42:20|9193.06|9193.06|9193.06|9193.06|9193.06|9193.06|9193.06|9193.06|0
1655894550000|2022-06-22 10:42:30|9192.9|9192.9|9193.37|9193.37|9194.15|9194.15|9192.83|9192.83|0
1655894560000|2022-06-22 10:42:40|9192.94|9192.94|9192.6|9192.6|9192.94|9192.94|9192.5|9192.5|0
1655894570000|2022-06-22 10:42:50|9191.82|9191.82|9191.24|9191.24|9191.82|9191.82|9191.24|9191.24|0
1655894580000|2022-06-22 10:43:00|9190.91|9190.91|9190.91|9190.91|9190.91|9190.91|9190.91|9190.91|0
1655894610000|2022-06-22 10:43:30|9191.12|9191.12|9191.12|9191.12|9191.12|9191.12|9191.12|9191.12|0
1655894620000|2022-06-22 10:43:40|9190.91|9190.91|9189.58|9189.58|9190.91|9190.91|9189.58|9189.58|0
1655894630000|2022-06-22 10:43:50|9189.65|9189.65|9188.81|9188.81|9189.65|9189.65|9188.81|9188.81|0
1655894650000|2022-06-22 10:44:10|9188.91|9188.91|9190.15|9190.15|9190.15|9190.15|9188.81|9188.81|0
1655894660000|2022-06-22 10:44:20|9190.52|9190.52|9190.52|9190.52|9190.52|9190.52|9190.52|9190.52|0
1655894680000|2022-06-22 10:44:40|9190.59|9190.59|9189.93|9189.93|9190.59|9190.59|9189.93|9189.93|0
1655894690000|2022-06-22 10:44:50|9190|9190|9189.76|9189.76|9190|9190|9189.76|9189.76|0
1655894700000|2022-06-22 10:45:00|9189.96|9189.96|9190.28|9190.28|9190.28|9190.28|9189.73|9189.73|0
1655894710000|2022-06-22 10:45:10|9190.35|9190.35|9190.65|9190.65|9190.81|9190.81|9190.1|9190.1|0
1655894720000|2022-06-22 10:45:20|9190.72|9190.72|9190.5|9190.5|9190.72|9190.72|9190.5|9190.5|0
1655894740000|2022-06-22 10:45:40|9190.57|9190.57|9190.45|9190.45|9190.57|9190.57|9190.45|9190.45|0
1655894750000|2022-06-22 10:45:50|9190.62|9190.62|9190.5|9190.5|9190.62|9190.62|9190.5|9190.5|0
1655894760000|2022-06-22 10:46:00|9190.6|9190.6|9190.6|9190.6|9190.6|9190.6|9190.6|9190.6|0
1655894770000|2022-06-22 10:46:10|9191.41|9191.41|9191.5|9191.5|9191.5|9191.5|9191.41|9191.41|0
1655894790000|2022-06-22 10:46:30|9191.42|9191.42|9191.42|9191.42|9191.42|9191.42|9191.42|9191.42|0
1655894800000|2022-06-22 10:46:40|9191.21|9191.21|9191.21|9191.21|9191.21|9191.21|9191.21|9191.21|0
1655894810000|2022-06-22 10:46:50|9191.45|9191.45|9191.45|9191.45|9191.45|9191.45|9191.45|9191.45|0
1655894820000|2022-06-22 10:47:00|9193.02|9193.02|9193.8|9193.8|9193.8|9193.8|9193.02|9193.02|0
1655894830000|2022-06-22 10:47:10|9193.34|9193.34|9193.34|9193.34|9193.34|9193.34|9193.34|9193.34|0
1655894840000|2022-06-22 10:47:20|9193.52|9193.52|9193.61|9193.61|9193.71|9193.71|9193.37|9193.37|0
1655894850000|2022-06-22 10:47:30|9192.83|9192.83|9192.83|9192.83|9192.83|9192.83|9192.83|9192.83|0
1655894860000|2022-06-22 10:47:40|9192.92|9192.92|9193.13|9193.13|9193.13|9193.13|9192.92|9192.92|0
1655894870000|2022-06-22 10:47:50|9192.94|9192.94|9193.95|9193.95|9193.95|9193.95|9192.94|9192.94|0
1655894880000|2022-06-22 10:48:00|9194.74|9194.74|9195.18|9195.18|9195.18|9195.18|9194.74|9194.74|0
1655894890000|2022-06-22 10:48:10|9195.24|9195.24|9195.31|9195.31|9195.31|9195.31|9195.24|9195.24|0
1655894910000|2022-06-22 10:48:30|9194.58|9194.58|9194.58|9194.58|9194.58|9194.58|9194.58|9194.58|0
1655894920000|2022-06-22 10:48:40|9194.38|9194.38|9193.71|9193.71|9194.38|9194.38|9193.34|9193.34|0
1655894930000|2022-06-22 10:48:50|9193.63|9193.63|9193.63|9193.63|9193.63|9193.63|9193.63|9193.63|0
1655894960000|2022-06-22 10:49:20|9194.06|9194.06|9194.06|9194.06|9194.06|9194.06|9194.06|9194.06|0
1655894990000|2022-06-22 10:49:50|9193.27|9193.27|9193.38|9193.38|9193.5|9193.5|9193.27|9193.27|0
1655895000000|2022-06-22 10:50:00|9193.46|9193.46|9193.46|9193.46|9193.46|9193.46|9193.46|9193.46|0
1655895010000|2022-06-22 10:50:10|9193.38|9193.38|9193.38|9193.38|9193.38|9193.38|9193.38|9193.38|0
1655895020000|2022-06-22 10:50:20|9194.16|9194.16|9194.16|9194.16|9194.16|9194.16|9194.16|9194.16|0
1655895030000|2022-06-22 10:50:30|9194.24|9194.24|9194.24|9194.24|9194.24|9194.24|9194.24|9194.24|0
1655895040000|2022-06-22 10:50:40|9194.08|9194.08|9194.96|9194.96|9195.14|9195.14|9193.93|9193.93|0
1655895050000|2022-06-22 10:50:50|9195.14|9195.14|9194.36|9194.36|9195.14|9195.14|9194.36|9194.36|0
1655895060000|2022-06-22 10:51:00|9194.03|9194.03|9194.03|9194.03|9194.03|9194.03|9194.03|9194.03|0
1655895070000|2022-06-22 10:51:10|9193.84|9193.84|9193.17|9193.17|9193.84|9193.84|9192.96|9192.96|0
1655895100000|2022-06-22 10:51:40|9192.75|9192.75|9193.17|9193.17|9193.17|9193.17|9192.75|9192.75|0
1655895110000|2022-06-22 10:51:50|9193.61|9193.61|9193.97|9193.97|9193.97|9193.97|9193.61|9193.61|0
1655895120000|2022-06-22 10:52:00|9194.34|9194.34|9195.72|9195.72|9195.72|9195.72|9194.34|9194.34|0
1655895130000|2022-06-22 10:52:10|9195.94|9195.94|9195.51|9195.51|9195.94|9195.94|9195.51|9195.51|0
1655895140000|2022-06-22 10:52:20|9195.42|9195.42|9195.32|9195.32|9195.42|9195.42|9195.32|9195.32|0
1655895170000|2022-06-22 10:52:50|9194.9|9194.9|9194.8|9194.8|9194.9|9194.9|9194.8|9194.8|0
1655895180000|2022-06-22 10:53:00|9194.62|9194.62|9194.62|9194.62|9194.62|9194.62|9194.62|9194.62|0
1655895190000|2022-06-22 10:53:10|9194.56|9194.56|9194.56|9194.56|9194.56|9194.56|9194.56|9194.56|0
1655895220000|2022-06-22 10:53:40|9195.34|9195.34|9195.58|9195.58|9195.58|9195.58|9195.34|9195.34|0
1655895230000|2022-06-22 10:53:50|9195.33|9195.33|9195.33|9195.33|9195.33|9195.33|9195.33|9195.33|0
1655895240000|2022-06-22 10:54:00|9195.15|9195.15|9195.58|9195.58|9195.58|9195.58|9195.15|9195.15|0
1655895250000|2022-06-22 10:54:10|9195.4|9195.4|9195.17|9195.17|9195.4|9195.4|9195.17|9195.17|0
1655895260000|2022-06-22 10:54:20|9194.39|9194.39|9194.39|9194.39|9194.39|9194.39|9194.39|9194.39|0
1655895270000|2022-06-22 10:54:30|9194.13|9194.13|9194.13|9194.13|9194.13|9194.13|9194.13|9194.13|0
1655895280000|2022-06-22 10:54:40|9194.52|9194.52|9195.02|9195.02|9195.02|9195.02|9194.16|9194.16|0
1655895290000|2022-06-22 10:54:50|9194.76|9194.76|9194.89|9194.89|9194.89|9194.89|9194.76|9194.76|0
1655895300000|2022-06-22 10:55:00|9194.56|9194.56|9194.56|9194.56|9194.56|9194.56|9194.56|9194.56|0
1655895320000|2022-06-22 10:55:20|9194.61|9194.61|9194.2|9194.2|9194.61|9194.61|9194.2|9194.2|0
1655895330000|2022-06-22 10:55:30|9194.06|9194.06|9193.99|9193.99|9194.06|9194.06|9193.92|9193.92|0
1655895340000|2022-06-22 10:55:40|9194.12|9194.12|9193.8|9193.8|9194.12|9194.12|9193.73|9193.73|0
1655895350000|2022-06-22 10:55:50|9193.87|9193.87|9193.94|9193.94|9193.94|9193.94|9193.87|9193.87|0
1655895360000|2022-06-22 10:56:00|9193.79|9193.79|9193.79|9193.79|9193.79|9193.79|9193.79|9193.79|0
1655895370000|2022-06-22 10:56:10|9193.43|9193.43|9193.3|9193.3|9193.43|9193.43|9193.23|9193.23|0
1655895380000|2022-06-22 10:56:20|9193.23|9193.23|9193.21|9193.21|9193.41|9193.41|9193.21|9193.21|0
1655895390000|2022-06-22 10:56:30|9192.79|9192.79|9192.3|9192.3|9192.79|9192.79|9192.07|9192.07|0
1655895400000|2022-06-22 10:56:40|9192.25|9192.25|9192.27|9192.27|9192.27|9192.27|9192.12|9192.12|0
1655895410000|2022-06-22 10:56:50|9192.17|9192.17|9191.62|9191.62|9192.17|9192.17|9191.53|9191.53|0
1655895420000|2022-06-22 10:57:00|9191.69|9191.69|9191.34|9191.34|9191.69|9191.69|9191.34|9191.34|0
1655895430000|2022-06-22 10:57:10|9191.27|9191.27|9191.49|9191.49|9191.49|9191.49|9191.27|9191.27|0
1655895450000|2022-06-22 10:57:30|9191.42|9191.42|9191.49|9191.49|9191.49|9191.49|9191.42|9191.42|0
1655895470000|2022-06-22 10:57:50|9191.34|9191.34|9191.34|9191.34|9191.34|9191.34|9191.34|9191.34|0
1655895510000|2022-06-22 10:58:30|9191.14|9191.14|9190.97|9190.97|9191.14|9191.14|9190.97|9190.97|0
1655895520000|2022-06-22 10:58:40|9190.72|9190.72|9190.72|9190.72|9190.72|9190.72|9190.72|9190.72|0
1655895530000|2022-06-22 10:58:50|9190.97|9190.97|9190.76|9190.76|9190.97|9190.97|9190.76|9190.76|0
1655895540000|2022-06-22 10:59:00|9190.33|9190.33|9188.9|9188.9|9190.33|9190.33|9188.65|9188.65|0
1655895550000|2022-06-22 10:59:10|9187.8|9187.8|9185.98|9185.98|9188.1|9188.1|9185.98|9185.98|0
1655895560000|2022-06-22 10:59:20|9185.88|9185.88|9186.51|9186.51|9186.61|9186.61|9185.88|9185.88|0
1655895570000|2022-06-22 10:59:30|9186.31|9186.31|9184.49|9184.49|9186.37|9186.37|9184.49|9184.49|0
1655895580000|2022-06-22 10:59:40|9184.36|9184.36|9183.07|9183.07|9184.36|9184.36|9182.85|9182.85|0
1655895590000|2022-06-22 10:59:50|9182.98|9182.98|9179.94|9179.94|9182.98|9182.98|9179.33|9179.33|0
1655895600000|2022-06-22 11:00:00|9179.77|9179.77|9189.03|9189.03|9189.56|9189.56|9179.77|9179.77|0
1655895610000|2022-06-22 11:00:10|9189.45|9189.45|9189.22|9189.22|9189.64|9189.64|9189.22|9189.22|0
1655895640000|2022-06-22 11:00:40|9189.43|9189.43|9191.39|9191.39|9191.39|9191.39|9189.43|9189.43|0
1655895650000|2022-06-22 11:00:50|9191.48|9191.48|9191.48|9191.48|9191.48|9191.48|9191.48|9191.48|0
1655895660000|2022-06-22 11:01:00|9191.64|9191.64|9191.57|9191.57|9191.64|9191.64|9191.5|9191.5|0
1655895670000|2022-06-22 11:01:10|9192.45|9192.45|9193.31|9193.31|9193.31|9193.31|9192.45|9192.45|0
1655895680000|2022-06-22 11:01:20|9193.1|9193.1|9193.1|9193.1|9193.1|9193.1|9193.1|9193.1|0
1655895700000|2022-06-22 11:01:40|9193.57|9193.57|9194.45|9194.45|9194.45|9194.45|9193.57|9193.57|0
1655895710000|2022-06-22 11:01:50|9196.09|9196.09|9196.62|9196.62|9196.62|9196.62|9196.09|9196.09|0
1655895720000|2022-06-22 11:02:00|9198.18|9198.18|9199.34|9199.34|9199.34|9199.34|9198.18|9198.18|0
1655895740000|2022-06-22 11:02:20|9198.9|9198.9|9198.9|9198.9|9198.9|9198.9|9198.9|9198.9|0
1655895750000|2022-06-22 11:02:30|9199|9199|9199|9199|9199|9199|9199|9199|0
1655895760000|2022-06-22 11:02:40|9199.74|9199.74|9204.67|9204.67|9204.67|9204.67|9199.74|9199.74|0
1655895770000|2022-06-22 11:02:50|9205.17|9205.17|9205.17|9205.17|9205.17|9205.17|9205.17|9205.17|0
1655895780000|2022-06-22 11:03:00|9208.3|9208.3|9210.54|9210.54|9210.54|9210.54|9208.3|9208.3|0
1655895790000|2022-06-22 11:03:10|9210.89|9210.89|9210.89|9210.89|9210.89|9210.89|9210.89|9210.89|0
1655895800000|2022-06-22 11:03:20|9211.1|9211.1|9210.89|9210.89|9211.1|9211.1|9210.89|9210.89|0
1655895810000|2022-06-22 11:03:30|9211.12|9211.12|9211.12|9211.12|9211.12|9211.12|9211.12|9211.12|0
1655895820000|2022-06-22 11:03:40|9208.98|9208.98|9208.99|9208.99|9208.99|9208.99|9208.8|9208.8|0
1655895830000|2022-06-22 11:03:50|9209.77|9209.77|9210.45|9210.45|9210.45|9210.45|9209.77|9209.77|0
1655895840000|2022-06-22 11:04:00|9210.78|9210.78|9210.78|9210.78|9210.78|9210.78|9210.78|9210.78|0
1655895850000|2022-06-22 11:04:10|9211.1|9211.1|9211.2|9211.2|9211.2|9211.2|9211.1|9211.1|0
1655895860000|2022-06-22 11:04:20|9211.53|9211.53|9211.36|9211.36|9211.53|9211.53|9211.36|9211.36|0
1655895870000|2022-06-22 11:04:30|9211.58|9211.58|9211.65|9211.65|9212.33|9212.33|9211.58|9211.58|0
1655895880000|2022-06-22 11:04:40|9211.42|9211.42|9209.56|9209.56|9211.42|9211.42|9209.56|9209.56|0
1655895890000|2022-06-22 11:04:50|9210.05|9210.05|9209.93|9209.93|9210.05|9210.05|9209.93|9209.93|0
1655895900000|2022-06-22 11:05:00|9210.3|9210.3|9210.82|9210.82|9210.82|9210.82|9210.18|9210.18|0
1655895940000|2022-06-22 11:05:40|9211.07|9211.07|9211.07|9211.07|9211.07|9211.07|9211.07|9211.07|0
1655895950000|2022-06-22 11:05:50|9210.82|9210.82|9210.82|9210.82|9210.82|9210.82|9210.82|9210.82|0
1655895960000|2022-06-22 11:06:00|9210.61|9210.61|9210.82|9210.82|9210.82|9210.82|9210.61|9210.61|0
1655895970000|2022-06-22 11:06:10|9210.97|9210.97|9210.74|9210.74|9211.18|9211.18|9210.74|9210.74|0
1655895980000|2022-06-22 11:06:20|9210.65|9210.65|9210.42|9210.42|9210.65|9210.65|9210.42|9210.42|0
1655896010000|2022-06-22 11:06:50|9211.06|9211.06|9211.43|9211.43|9211.43|9211.43|9211.06|9211.06|0
1655896020000|2022-06-22 11:07:00|9211.56|9211.56|9211.06|9211.06|9211.56|9211.56|9211.06|9211.06|0
1655896080000|2022-06-22 11:08:00|9211.84|9211.84|9212.65|9212.65|9213.43|9213.43|9211.84|9211.84|0
1655896090000|2022-06-22 11:08:10|9211.87|9211.87|9212.11|9212.11|9212.11|9212.11|9211.87|9211.87|0
1655896100000|2022-06-22 11:08:20|9212.01|9212.01|9212.01|9212.01|9212.01|9212.01|9212.01|9212.01|0
1655896110000|2022-06-22 11:08:30|9211.23|9211.23|9211.23|9211.23|9211.23|9211.23|9211.23|9211.23|0
1655896140000|2022-06-22 11:09:00|9211.02|9211.02|9211.44|9211.44|9211.44|9211.44|9211.02|9211.02|0
1655896150000|2022-06-22 11:09:10|9211.77|9211.77|9211.13|9211.13|9211.77|9211.77|9211.13|9211.13|0
1655896170000|2022-06-22 11:09:30|9211.01|9211.01|9211.01|9211.01|9211.01|9211.01|9211.01|9211.01|0
1655896180000|2022-06-22 11:09:40|9210.76|9210.76|9210.76|9210.76|9210.76|9210.76|9210.76|9210.76|0
1655896190000|2022-06-22 11:09:50|9210.99|9210.99|9210.99|9210.99|9210.99|9210.99|9210.99|9210.99|0
1655896200000|2022-06-22 11:10:00|9211.05|9211.05|9210.49|9210.49|9211.05|9211.05|9210.49|9210.49|0
1655896220000|2022-06-22 11:10:20|9210.93|9210.93|9210.15|9210.15|9210.93|9210.93|9210.15|9210.15|0
1655896260000|2022-06-22 11:11:00|9210.38|9210.38|9210.83|9210.83|9210.83|9210.83|9210.38|9210.38|0
1655896270000|2022-06-22 11:11:10|9211.06|9211.06|9211.06|9211.06|9211.06|9211.06|9211.06|9211.06|0
1655896280000|2022-06-22 11:11:20|9210.96|9210.96|9210.96|9210.96|9210.96|9210.96|9210.96|9210.96|0
1655896290000|2022-06-22 11:11:30|9210.58|9210.58|9210.46|9210.46|9210.58|9210.58|9210.46|9210.46|0
1655896300000|2022-06-22 11:11:40|9210.96|9210.96|9210.96|9210.96|9210.96|9210.96|9210.96|9210.96|0
1655896320000|2022-06-22 11:12:00|9210.89|9210.89|9210.89|9210.89|9210.89|9210.89|9210.89|9210.89|0
1655896330000|2022-06-22 11:12:10|9211.05|9211.05|9211.13|9211.13|9211.13|9211.13|9211.05|9211.05|0
1655896340000|2022-06-22 11:12:20|9211.33|9211.33|9212.89|9212.89|9212.89|9212.89|9211.33|9211.33|0
1655896360000|2022-06-22 11:12:40|9212.82|9212.82|9212.82|9212.82|9212.82|9212.82|9212.82|9212.82|0
1655896370000|2022-06-22 11:12:50|9212.65|9212.65|9212.57|9212.57|9212.65|9212.65|9212.57|9212.57|0
1655896380000|2022-06-22 11:13:00|9212.39|9212.39|9212.39|9212.39|9212.39|9212.39|9212.39|9212.39|0
1655896390000|2022-06-22 11:13:10|9212.57|9212.57|9212.57|9212.57|9212.57|9212.57|9212.57|9212.57|0
1655896400000|2022-06-22 11:13:20|9212.94|9212.94|9213.27|9213.27|9213.27|9213.27|9212.94|9212.94|0
1655896430000|2022-06-22 11:13:50|9212.89|9212.89|9212.99|9212.99|9212.99|9212.99|9212.8|9212.8|0
1655896450000|2022-06-22 11:14:10|9213.19|9213.19|9211.87|9211.87|9213.19|9213.19|9211.87|9211.87|0
1655896460000|2022-06-22 11:14:20|9211.55|9211.55|9211.55|9211.55|9211.55|9211.55|9211.55|9211.55|0
1655896490000|2022-06-22 11:14:50|9211.17|9211.17|9211.55|9211.55|9211.55|9211.55|9211.17|9211.17|0
1655896500000|2022-06-22 11:15:00|9211.75|9211.75|9210.9|9210.9|9211.75|9211.75|9210.9|9210.9|0
1655896530000|2022-06-22 11:15:30|9211.05|9211.05|9211.23|9211.23|9211.23|9211.23|9211.05|9211.05|0
1655896550000|2022-06-22 11:15:50|9211.44|9211.44|9211.66|9211.66|9211.66|9211.66|9211.44|9211.44|0
1655896560000|2022-06-22 11:16:00|9212.08|9212.08|9212.08|9212.08|9212.08|9212.08|9212.08|9212.08|0
1655896570000|2022-06-22 11:16:10|9212.29|9212.29|9213.76|9213.76|9213.76|9213.76|9212.2|9212.2|0
1655896580000|2022-06-22 11:16:20|9213.51|9213.51|9213.51|9213.51|9213.51|9213.51|9213.51|9213.51|0
1655896590000|2022-06-22 11:16:30|9213.14|9213.14|9213.14|9213.14|9213.14|9213.14|9213.14|9213.14|0
1655896600000|2022-06-22 11:16:40|9213.24|9213.24|9213.68|9213.68|9213.68|9213.68|9213.24|9213.24|0
1655896610000|2022-06-22 11:16:50|9214.04|9214.04|9214.04|9214.04|9214.04|9214.04|9214.04|9214.04|0
1655896640000|2022-06-22 11:17:20|9213.82|9213.82|9213.82|9213.82|9213.82|9213.82|9213.82|9213.82|0
1655896660000|2022-06-22 11:17:40|9214.18|9214.18|9214.42|9214.42|9214.55|9214.55|9214.18|9214.18|0
1655896680000|2022-06-22 11:18:00|9215.98|9215.98|9216.37|9216.37|9216.37|9216.37|9215.98|9215.98|0
1655896690000|2022-06-22 11:18:10|9216.48|9216.48|9216.16|9216.16|9216.48|9216.48|9216.16|9216.16|0
1655896710000|2022-06-22 11:18:30|9216.23|9216.23|9216.23|9216.23|9216.23|9216.23|9216.23|9216.23|0
1655896720000|2022-06-22 11:18:40|9217.37|9217.37|9217.19|9217.19|9217.37|9217.37|9217.19|9217.19|0
1655896730000|2022-06-22 11:18:50|9217.29|9217.29|9217.29|9217.29|9217.29|9217.29|9217.29|9217.29|0
1655896740000|2022-06-22 11:19:00|9217.07|9217.07|9217.07|9217.07|9217.07|9217.07|9217.07|9217.07|0
1655896750000|2022-06-22 11:19:10|9217.5|9217.5|9217.93|9217.93|9217.93|9217.93|9217.5|9217.5|0
1655896760000|2022-06-22 11:19:20|9218.17|9218.17|9218.17|9218.17|9218.17|9218.17|9218.17|9218.17|0
1655896770000|2022-06-22 11:19:30|9218.53|9218.53|9218.97|9218.97|9218.97|9218.97|9218.53|9218.53|0
1655896780000|2022-06-22 11:19:40|9219.1|9219.1|9221.76|9221.76|9222.46|9222.46|9219.1|9219.1|0
1655896790000|2022-06-22 11:19:50|9221.84|9221.84|9223.16|9223.16|9223.16|9223.16|9221.84|9221.84|0
1655896800000|2022-06-22 11:20:00|9223.37|9223.37|9224.11|9224.11|9224.11|9224.11|9223.37|9223.37|0
1655896810000|2022-06-22 11:20:10|9223.69|9223.69|9224.51|9224.51|9224.51|9224.51|9223.69|9223.69|0
1655896820000|2022-06-22 11:20:20|9224.74|9224.74|9224.74|9224.74|9224.74|9224.74|9224.74|9224.74|0
1655896840000|2022-06-22 11:20:40|9224.8|9224.8|9224.8|9224.8|9224.8|9224.8|9224.8|9224.8|0
1655896860000|2022-06-22 11:21:00|9225.18|9225.18|9225.18|9225.18|9225.18|9225.18|9225.18|9225.18|0
1655896870000|2022-06-22 11:21:10|9225.43|9225.43|9225.43|9225.43|9225.43|9225.43|9225.43|9225.43|0
1655896880000|2022-06-22 11:21:20|9224.77|9224.77|9224.43|9224.43|9224.77|9224.77|9224.43|9224.43|0
1655896890000|2022-06-22 11:21:30|9224.22|9224.22|9224.22|9224.22|9224.22|9224.22|9224.22|9224.22|0
1655896920000|2022-06-22 11:22:00|9223.99|9223.99|9223.99|9223.99|9223.99|9223.99|9223.99|9223.99|0
1655896940000|2022-06-22 11:22:20|9223.76|9223.76|9223.76|9223.76|9223.76|9223.76|9223.76|9223.76|0
1655896950000|2022-06-22 11:22:30|9223.94|9223.94|9223.94|9223.94|9223.94|9223.94|9223.94|9223.94|0
1655896960000|2022-06-22 11:22:40|9223.73|9223.73|9223.73|9223.73|9223.73|9223.73|9223.73|9223.73|0
1655896970000|2022-06-22 11:22:50|9223.66|9223.66|9223.25|9223.25|9223.73|9223.73|9223.25|9223.25|0
1655896980000|2022-06-22 11:23:00|9224.03|9224.03|9221.69|9221.69|9224.03|9224.03|9221.69|9221.69|0
1655896990000|2022-06-22 11:23:10|9221.25|9221.25|9221.3|9221.3|9221.3|9221.3|9221.25|9221.25|0
1655897000000|2022-06-22 11:23:20|9221.07|9221.07|9221.07|9221.07|9221.07|9221.07|9221.07|9221.07|0
1655897010000|2022-06-22 11:23:30|9221.29|9221.29|9221.29|9221.29|9221.29|9221.29|9221.29|9221.29|0
1655897020000|2022-06-22 11:23:40|9220.5|9220.5|9220.5|9220.5|9220.5|9220.5|9220.5|9220.5|0
1655897040000|2022-06-22 11:24:00|9220.43|9220.43|9220.43|9220.43|9220.43|9220.43|9220.43|9220.43|0
1655897050000|2022-06-22 11:24:10|9221.04|9221.04|9220.82|9220.82|9221.04|9221.04|9220.82|9220.82|0
1655897060000|2022-06-22 11:24:20|9220.66|9220.66|9221.22|9221.22|9221.22|9221.22|9220.66|9220.66|0
1655897070000|2022-06-22 11:24:30|9221.66|9221.66|9221.78|9221.78|9221.78|9221.78|9221.66|9221.66|0
1655897080000|2022-06-22 11:24:40|9221.85|9221.85|9221.85|9221.85|9221.85|9221.85|9221.85|9221.85|0
1655897100000|2022-06-22 11:25:00|9222.06|9222.06|9222.06|9222.06|9222.06|9222.06|9222.06|9222.06|0
1655897110000|2022-06-22 11:25:10|9222.27|9222.27|9222.27|9222.27|9222.27|9222.27|9222.27|9222.27|0
1655897120000|2022-06-22 11:25:20|9222.13|9222.13|9222.13|9222.13|9222.13|9222.13|9222.13|9222.13|0
1655897130000|2022-06-22 11:25:30|9221.89|9221.89|9221.89|9221.89|9221.89|9221.89|9221.89|9221.89|0
1655897160000|2022-06-22 11:26:00|9221.71|9221.71|9221.35|9221.35|9221.71|9221.71|9221.35|9221.35|0
1655897170000|2022-06-22 11:26:10|9221.44|9221.44|9221.44|9221.44|9221.53|9221.53|9221.44|9221.44|0
1655897210000|2022-06-22 11:26:50|9221.62|9221.62|9221.62|9221.62|9221.62|9221.62|9221.62|9221.62|0
1655897220000|2022-06-22 11:27:00|9222.4|9222.4|9222.4|9222.4|9222.4|9222.4|9222.4|9222.4|0
1655897290000|2022-06-22 11:28:10|9222.25|9222.25|9222.62|9222.62|9222.62|9222.62|9222.25|9222.25|0
1655897300000|2022-06-22 11:28:20|9223.05|9223.05|9223.05|9223.05|9223.05|9223.05|9223.05|9223.05|0
1655897310000|2022-06-22 11:28:30|9223.69|9223.69|9223.69|9223.69|9223.69|9223.69|9223.69|9223.69|0
1655897320000|2022-06-22 11:28:40|9223.51|9223.51|9223.69|9223.69|9223.69|9223.69|9223.51|9223.51|0
1655897340000|2022-06-22 11:29:00|9223.9|9223.9|9223.9|9223.9|9223.9|9223.9|9223.9|9223.9|0
1655897450000|2022-06-22 11:30:50|9223.75|9223.75|9223.75|9223.75|9223.75|9223.75|9223.75|9223.75|0
1655897470000|2022-06-22 11:31:10|9223.55|9223.55|9223.48|9223.48|9223.55|9223.55|9223.48|9223.48|0
1655897490000|2022-06-22 11:31:30|9223.26|9223.26|9223.61|9223.61|9223.61|9223.61|9223.26|9223.26|0
1655897500000|2022-06-22 11:31:40|9223.83|9223.83|9225.41|9225.41|9225.41|9225.41|9223.83|9223.83|0
1655897510000|2022-06-22 11:31:50|9225.23|9225.23|9225.23|9225.23|9225.23|9225.23|9225.23|9225.23|0
1655897530000|2022-06-22 11:32:10|9224.86|9224.86|9224.51|9224.51|9224.86|9224.86|9224.51|9224.51|0
1655897550000|2022-06-22 11:32:30|9224.44|9224.44|9224.44|9224.44|9224.44|9224.44|9224.44|9224.44|0
1655897580000|2022-06-22 11:33:00|9224.23|9224.23|9224.23|9224.23|9224.23|9224.23|9224.23|9224.23|0
1655897590000|2022-06-22 11:33:10|9224.03|9224.03|9224.03|9224.03|9224.03|9224.03|9224.03|9224.03|0
1655897620000|2022-06-22 11:33:40|9223.87|9223.87|9223.87|9223.87|9223.87|9223.87|9223.87|9223.87|0
1655897630000|2022-06-22 11:33:50|9224.09|9224.09|9224.09|9224.09|9224.09|9224.09|9224.09|9224.09|0
1655897640000|2022-06-22 11:34:00|9224.87|9224.87|9225.72|9225.72|9225.81|9225.81|9224.87|9224.87|0
1655897650000|2022-06-22 11:34:10|9225.08|9225.08|9225.08|9225.08|9225.08|9225.08|9225.08|9225.08|0
1655897670000|2022-06-22 11:34:30|9225.22|9225.22|9225.22|9225.22|9225.22|9225.22|9225.22|9225.22|0
1655897710000|2022-06-22 11:35:10|9225.04|9225.04|9225|9225|9225.17|9225.17|9225|9225|0
1655897740000|2022-06-22 11:35:40|9224.79|9224.79|9225.22|9225.22|9225.22|9225.22|9224.79|9224.79|0
1655897750000|2022-06-22 11:35:50|9225.02|9225.02|9225.12|9225.12|9225.12|9225.12|9225.02|9225.02|0
1655897760000|2022-06-22 11:36:00|9225.9|9225.9|9225.12|9225.12|9225.9|9225.9|9225.12|9225.12|0
1655897770000|2022-06-22 11:36:10|9225.56|9225.56|9226.08|9226.08|9226.42|9226.42|9225.56|9225.56|0
1655897800000|2022-06-22 11:36:40|9225.87|9225.87|9226.3|9226.3|9226.3|9226.3|9225.87|9225.87|0
1655897810000|2022-06-22 11:36:50|9226.09|9226.09|9225.92|9225.92|9226.09|9226.09|9225.92|9225.92|0
1655897840000|2022-06-22 11:37:20|9225.48|9225.48|9224.27|9224.27|9225.48|9225.48|9224.27|9224.27|0
1655897870000|2022-06-22 11:37:50|9224.09|9224.09|9224.09|9224.09|9224.09|9224.09|9224.09|9224.09|0
1655897890000|2022-06-22 11:38:10|9223.73|9223.73|9222.63|9222.63|9223.73|9223.73|9222.63|9222.63|0
1655897910000|2022-06-22 11:38:30|9222.56|9222.56|9222.63|9222.63|9222.63|9222.63|9222.56|9222.56|0
1655897950000|2022-06-22 11:39:10|9222.69|9222.69|9222.69|9222.69|9222.69|9222.69|9222.69|9222.69|0
1655897960000|2022-06-22 11:39:20|9222.62|9222.62|9222.62|9222.62|9222.62|9222.62|9222.62|9222.62|0
1655897970000|2022-06-22 11:39:30|9222.41|9222.41|9221.88|9221.88|9222.41|9222.41|9221.88|9221.88|0
1655897980000|2022-06-22 11:39:40|9221.95|9221.95|9221.95|9221.95|9221.95|9221.95|9221.95|9221.95|0
1655897990000|2022-06-22 11:39:50|9221.53|9221.53|9221.53|9221.53|9221.76|9221.76|9221.53|9221.53|0
1655898000000|2022-06-22 11:40:00|9220.87|9220.87|9218.58|9218.58|9220.87|9220.87|9218.58|9218.58|0
1655898010000|2022-06-22 11:40:10|9218.49|9218.49|9218.58|9218.58|9218.58|9218.58|9218.36|9218.36|0
1655898050000|2022-06-22 11:40:50|9218.4|9218.4|9218.4|9218.4|9218.4|9218.4|9218.4|9218.4|0
1655898070000|2022-06-22 11:41:10|9218.25|9218.25|9218.25|9218.25|9218.25|9218.25|9218.25|9218.25|0
1655898080000|2022-06-22 11:41:20|9218.16|9218.16|9218.16|9218.16|9218.16|9218.16|9218.16|9218.16|0
1655898090000|2022-06-22 11:41:30|9217.8|9217.8|9219.29|9219.29|9219.29|9219.29|9217.8|9217.8|0
1655898110000|2022-06-22 11:41:50|9219.64|9219.64|9219.47|9219.47|9219.64|9219.64|9219.47|9219.47|0
1655898120000|2022-06-22 11:42:00|9219.14|9219.14|9219.14|9219.14|9219.14|9219.14|9219.14|9219.14|0
1655898140000|2022-06-22 11:42:20|9218.96|9218.96|9218.96|9218.96|9218.96|9218.96|9218.96|9218.96|0
1655898190000|2022-06-22 11:43:10|9219.2|9219.2|9219.2|9219.2|9219.2|9219.2|9219.2|9219.2|0
1655898240000|2022-06-22 11:44:00|9219.05|9219.05|9219.28|9219.28|9219.28|9219.28|9219.05|9219.05|0
1655898260000|2022-06-22 11:44:20|9219.06|9219.06|9219.06|9219.06|9219.06|9219.06|9219.06|9219.06|0
1655898270000|2022-06-22 11:44:30|9219.29|9219.29|9219.06|9219.06|9219.29|9219.29|9219.06|9219.06|0
1655898280000|2022-06-22 11:44:40|9218.86|9218.86|9218.37|9218.37|9218.86|9218.86|9218.37|9218.37|0
1655898290000|2022-06-22 11:44:50|9218.17|9218.17|9218.17|9218.17|9218.17|9218.17|9218.17|9218.17|0
1655898300000|2022-06-22 11:45:00|9218.27|9218.27|9218.27|9218.27|9218.27|9218.27|9218.27|9218.27|0
1655898310000|2022-06-22 11:45:10|9218.71|9218.71|9218.71|9218.71|9218.71|9218.71|9218.71|9218.71|0
1655898320000|2022-06-22 11:45:20|9218.5|9218.5|9218.77|9218.77|9219|9219|9218.5|9218.5|0
1655898330000|2022-06-22 11:45:30|9218.64|9218.64|9218.7|9218.7|9218.7|9218.7|9218.64|9218.64|0
1655898350000|2022-06-22 11:45:50|9219.2|9219.2|9219.08|9219.08|9219.2|9219.2|9219.08|9219.08|0
1655898390000|2022-06-22 11:46:30|9218.97|9218.97|9219.24|9219.24|9219.24|9219.24|9218.97|9218.97|0
1655898400000|2022-06-22 11:46:40|9219.43|9219.43|9219.43|9219.43|9219.43|9219.43|9219.43|9219.43|0
1655898410000|2022-06-22 11:46:50|9219.5|9219.5|9219.06|9219.06|9219.5|9219.5|9219.06|9219.06|0
1655898450000|2022-06-22 11:47:30|9219.29|9219.29|9219.96|9219.96|9220.19|9220.19|9219.29|9219.29|0
1655898460000|2022-06-22 11:47:40|9220.19|9220.19|9220.19|9220.19|9220.41|9220.41|9220.19|9220.19|0
1655898470000|2022-06-22 11:47:50|9219.84|9219.84|9219.61|9219.61|9219.84|9219.84|9219.61|9219.61|0
1655898480000|2022-06-22 11:48:00|9219.35|9219.35|9219.93|9219.93|9219.93|9219.93|9219.35|9219.35|0
1655898490000|2022-06-22 11:48:10|9220.31|9220.31|9220.64|9220.64|9220.64|9220.64|9220.31|9220.31|0
1655898500000|2022-06-22 11:48:20|9220.77|9220.77|9221.16|9221.16|9221.37|9221.37|9220.77|9220.77|0
1655898520000|2022-06-22 11:48:40|9221.38|9221.38|9221.48|9221.48|9221.48|9221.48|9221.29|9221.29|0
1655898540000|2022-06-22 11:49:00|9221.25|9221.25|9221.25|9221.25|9221.25|9221.25|9221.25|9221.25|0
1655898550000|2022-06-22 11:49:10|9221.46|9221.46|9221.46|9221.46|9221.46|9221.46|9221.46|9221.46|0
1655898570000|2022-06-22 11:49:30|9222.1|9222.1|9222.1|9222.1|9222.1|9222.1|9222.1|9222.1|0
1655898580000|2022-06-22 11:49:40|9221.93|9221.93|9222.02|9222.02|9222.02|9222.02|9221.93|9221.93|0
1655898590000|2022-06-22 11:49:50|9222.23|9222.23|9222.89|9222.89|9222.89|9222.89|9222.23|9222.23|0
1655898600000|2022-06-22 11:50:00|9223.67|9223.67|9226.82|9226.82|9226.82|9226.82|9223.67|9223.67|0
1655898610000|2022-06-22 11:50:10|9227.12|9227.12|9227.12|9227.12|9227.12|9227.12|9227.12|9227.12|0
1655898630000|2022-06-22 11:50:30|9226.81|9226.81|9226.81|9226.81|9226.81|9226.81|9226.81|9226.81|0
1655898640000|2022-06-22 11:50:40|9226.88|9226.88|9226.88|9226.88|9226.88|9226.88|9226.88|9226.88|0
1655898650000|2022-06-22 11:50:50|9227.59|9227.59|9227.86|9227.86|9227.86|9227.86|9227.59|9227.59|0
1655898680000|2022-06-22 11:51:20|9228.23|9228.23|9229.47|9229.47|9229.47|9229.47|9228.23|9228.23|0
1655898690000|2022-06-22 11:51:30|9229.72|9229.72|9229.72|9229.72|9229.72|9229.72|9229.72|9229.72|0
1655898700000|2022-06-22 11:51:40|9229.49|9229.49|9229.49|9229.49|9229.49|9229.49|9229.49|9229.49|0
1655898710000|2022-06-22 11:51:50|9229.24|9229.24|9229.36|9229.36|9229.54|9229.54|9229.24|9229.24|0
1655898720000|2022-06-22 11:52:00|9229.15|9229.15|9229.05|9229.05|9229.15|9229.15|9229.05|9229.05|0
1655898740000|2022-06-22 11:52:20|9229.15|9229.15|9228.72|9228.72|9229.15|9229.15|9228.72|9228.72|0
1655898750000|2022-06-22 11:52:30|9228.27|9228.27|9228.27|9228.27|9228.27|9228.27|9228.27|9228.27|0
1655898760000|2022-06-22 11:52:40|9228.52|9228.52|9228.52|9228.52|9228.52|9228.52|9228.52|9228.52|0
1655898770000|2022-06-22 11:52:50|9228.64|9228.64|9228.82|9228.82|9228.82|9228.82|9228.64|9228.64|0
1655898780000|2022-06-22 11:53:00|9229.15|9229.15|9229.15|9229.15|9229.15|9229.15|9229.15|9229.15|0
1655898790000|2022-06-22 11:53:10|9229.39|9229.39|9229.62|9229.62|9229.62|9229.62|9229.39|9229.39|0
1655898840000|2022-06-22 11:54:00|9231.19|9231.19|9231.19|9231.19|9231.19|9231.19|9231.19|9231.19|0
1655898880000|2022-06-22 11:54:40|9231.4|9231.4|9231.4|9231.4|9231.4|9231.4|9231.4|9231.4|0
1655898890000|2022-06-22 11:54:50|9231.63|9231.63|9231.63|9231.63|9231.63|9231.63|9231.63|9231.63|0
1655898900000|2022-06-22 11:55:00|9232.41|9232.41|9232.41|9232.41|9232.41|9232.41|9232.41|9232.41|0
1655898910000|2022-06-22 11:55:10|9232.34|9232.34|9232.34|9232.34|9232.34|9232.34|9232.34|9232.34|0
1655898920000|2022-06-22 11:55:20|9232.27|9232.27|9232.71|9232.71|9232.71|9232.71|9232.27|9232.27|0
1655898930000|2022-06-22 11:55:30|9232.86|9232.86|9232.86|9232.86|9232.86|9232.86|9232.86|9232.86|0
1655898950000|2022-06-22 11:55:50|9232.64|9232.64|9232.64|9232.64|9232.64|9232.64|9232.64|9232.64|0
1655898960000|2022-06-22 11:56:00|9232.86|9232.86|9233.07|9233.07|9233.07|9233.07|9232.86|9232.86|0
1655898980000|2022-06-22 11:56:20|9233.98|9233.98|9232.96|9232.96|9234.43|9234.43|9232.96|9232.96|0
1655899010000|2022-06-22 11:56:50|9233.21|9233.21|9233.21|9233.21|9233.21|9233.21|9233.21|9233.21|0
1655899020000|2022-06-22 11:57:00|9233.44|9233.44|9233.44|9233.44|9233.44|9233.44|9233.21|9233.21|0
1655899030000|2022-06-22 11:57:10|9233.66|9233.66|9233.44|9233.44|9233.66|9233.66|9233.44|9233.44|0
1655899040000|2022-06-22 11:57:20|9233.57|9233.57|9233.57|9233.57|9233.57|9233.57|9233.57|9233.57|0
1655899050000|2022-06-22 11:57:30|9233.36|9233.36|9233.36|9233.36|9233.36|9233.36|9233.36|9233.36|0
1655899060000|2022-06-22 11:57:40|9233.23|9233.23|9233.23|9233.23|9233.23|9233.23|9233.23|9233.23|0
1655899100000|2022-06-22 11:58:20|9233.48|9233.48|9233.48|9233.48|9233.48|9233.48|9233.48|9233.48|0
1655899110000|2022-06-22 11:58:30|9233.04|9233.04|9233.04|9233.04|9233.04|9233.04|9233.04|9233.04|0
1655899120000|2022-06-22 11:58:40|9233.24|9233.24|9233.24|9233.24|9233.24|9233.24|9233.24|9233.24|0
1655899130000|2022-06-22 11:58:50|9233.07|9233.07|9233.42|9233.42|9233.42|9233.42|9233.07|9233.07|0
1655899140000|2022-06-22 11:59:00|9233.59|9233.59|9232.71|9232.71|9233.59|9233.59|9232.71|9232.71|0
1655899180000|2022-06-22 11:59:40|9232.48|9232.48|9232.48|9232.48|9232.48|9232.48|9232.48|9232.48|0
1655899200000|2022-06-22 12:00:00|9232.06|9232.06|9232.06|9232.06|9232.06|9232.06|9232.06|9232.06|0
1655899210000|2022-06-22 12:00:10|9231.61|9231.61|9230.45|9230.45|9231.61|9231.61|9230.45|9230.45|0
1655899220000|2022-06-22 12:00:20|9229.81|9229.81|9229.81|9229.81|9229.81|9229.81|9229.81|9229.81|0
1655899250000|2022-06-22 12:00:50|9229.37|9229.37|9228.08|9228.08|9229.37|9229.37|9227.98|9227.98|0
1655899260000|2022-06-22 12:01:00|9227.3|9227.3|9224.8|9224.8|9227.3|9227.3|9224.8|9224.8|0
1655899270000|2022-06-22 12:01:10|9224.71|9224.71|9224.71|9224.71|9224.71|9224.71|9224.71|9224.71|0
1655899280000|2022-06-22 12:01:20|9224.92|9224.92|9224.48|9224.48|9224.92|9224.92|9224.48|9224.48|0
1655899290000|2022-06-22 12:01:30|9222.92|9222.92|9222.92|9222.92|9222.92|9222.92|9222.92|9222.92|0
1655899310000|2022-06-22 12:01:50|9223.25|9223.25|9224.62|9224.62|9224.62|9224.62|9223.25|9223.25|0
1655899320000|2022-06-22 12:02:00|9224.74|9224.74|9224.74|9224.74|9224.74|9224.74|9224.74|9224.74|0
1655899330000|2022-06-22 12:02:10|9224.32|9224.32|9224.32|9224.32|9224.32|9224.32|9224.32|9224.32|0
1655899350000|2022-06-22 12:02:30|9224.68|9224.68|9224.68|9224.68|9224.68|9224.68|9224.68|9224.68|0
1655899360000|2022-06-22 12:02:40|9225.14|9225.14|9226.51|9226.51|9226.51|9226.51|9225.14|9225.14|0
1655899370000|2022-06-22 12:02:50|9226.58|9226.58|9227|9227|9227|9227|9226.58|9226.58|0
1655899380000|2022-06-22 12:03:00|9227.1|9227.1|9227.47|9227.47|9227.47|9227.47|9227.1|9227.1|0
1655899390000|2022-06-22 12:03:10|9227.65|9227.65|9227.93|9227.93|9227.93|9227.93|9227.65|9227.65|0
1655899400000|2022-06-22 12:03:20|9227.8|9227.8|9227.8|9227.8|9227.8|9227.8|9227.8|9227.8|0
1655899410000|2022-06-22 12:03:30|9227.55|9227.55|9227.55|9227.55|9227.55|9227.55|9227.55|9227.55|0
1655899450000|2022-06-22 12:04:10|9227.35|9227.35|9227.35|9227.35|9227.35|9227.35|9227.35|9227.35|0
1655899460000|2022-06-22 12:04:20|9227.51|9227.51|9228.26|9228.26|9228.26|9228.26|9227.51|9227.51|0
1655899480000|2022-06-22 12:04:40|9228.41|9228.41|9228.41|9228.41|9228.41|9228.41|9228.41|9228.41|0
1655899490000|2022-06-22 12:04:50|9227.77|9227.77|9227.68|9227.68|9227.77|9227.77|9227.68|9227.68|0
1655899530000|2022-06-22 12:05:30|9228.11|9228.11|9228.11|9228.11|9228.11|9228.11|9228.11|9228.11|0
1655899540000|2022-06-22 12:05:40|9227.88|9227.88|9227.88|9227.88|9227.88|9227.88|9227.88|9227.88|0
1655899550000|2022-06-22 12:05:50|9227.95|9227.95|9228.09|9228.09|9228.09|9228.09|9227.95|9227.95|0
1655899560000|2022-06-22 12:06:00|9227.87|9227.87|9227.55|9227.55|9227.87|9227.87|9227.55|9227.55|0
1655899570000|2022-06-22 12:06:10|9227.48|9227.48|9227.48|9227.48|9227.48|9227.48|9227.48|9227.48|0
1655899580000|2022-06-22 12:06:20|9227.63|9227.63|9227.63|9227.63|9227.63|9227.63|9227.63|9227.63|0
1655899590000|2022-06-22 12:06:30|9227.58|9227.58|9227.69|9227.69|9227.69|9227.69|9227.58|9227.58|0
1655899600000|2022-06-22 12:06:40|9227.79|9227.79|9227.79|9227.79|9227.79|9227.79|9227.79|9227.79|0
1655899620000|2022-06-22 12:07:00|9227.89|9227.89|9227.31|9227.31|9227.89|9227.89|9227.31|9227.31|0
1655899640000|2022-06-22 12:07:20|9227.55|9227.55|9227.55|9227.55|9227.55|9227.55|9227.55|9227.55|0
1655899650000|2022-06-22 12:07:30|9227.11|9227.11|9227.55|9227.55|9227.55|9227.55|9227.11|9227.11|0
1655899660000|2022-06-22 12:07:40|9227.45|9227.45|9223.25|9223.25|9227.45|9227.45|9223.16|9223.16|0
1655899670000|2022-06-22 12:07:50|9223.16|9223.16|9223.3|9223.3|9223.3|9223.3|9223.16|9223.16|0
1655899680000|2022-06-22 12:08:00|9223.55|9223.55|9223.76|9223.76|9223.76|9223.76|9223.55|9223.55|0
1655899690000|2022-06-22 12:08:10|9223.97|9223.97|9223.97|9223.97|9223.97|9223.97|9223.97|9223.97|0
1655899700000|2022-06-22 12:08:20|9224.09|9224.09|9223.72|9223.72|9224.09|9224.09|9223.72|9223.72|0
1655899710000|2022-06-22 12:08:30|9224.09|9224.09|9223.91|9223.91|9224.09|9224.09|9223.91|9223.91|0
1655899770000|2022-06-22 12:09:30|9223.74|9223.74|9225.13|9225.13|9225.13|9225.13|9223.74|9223.74|0
1655899780000|2022-06-22 12:09:40|9224.67|9224.67|9224.89|9224.89|9224.89|9224.89|9224.67|9224.67|0
1655899790000|2022-06-22 12:09:50|9225.67|9225.67|9225.67|9225.67|9225.67|9225.67|9225.67|9225.67|0
1655899800000|2022-06-22 12:10:00|9225.77|9225.77|9226.17|9226.17|9226.17|9226.17|9225.77|9225.77|0
1655899810000|2022-06-22 12:10:10|9226.37|9226.37|9226.37|9226.37|9226.37|9226.37|9226.37|9226.37|0
1655899830000|2022-06-22 12:10:30|9226.3|9226.3|9227.29|9227.29|9227.29|9227.29|9226.3|9226.3|0
1655899840000|2022-06-22 12:10:40|9227.52|9227.52|9227.27|9227.27|9227.52|9227.52|9227.27|9227.27|0
1655899880000|2022-06-22 12:11:20|9228.09|9228.09|9229.54|9229.54|9229.96|9229.96|9228.09|9228.09|0
1655899890000|2022-06-22 12:11:30|9229.44|9229.44|9229.44|9229.44|9229.44|9229.44|9229.44|9229.44|0
1655899900000|2022-06-22 12:11:40|9229.35|9229.35|9229.42|9229.42|9229.42|9229.42|9229.26|9229.26|0
1655899910000|2022-06-22 12:11:50|9229.59|9229.59|9229.24|9229.24|9229.59|9229.59|9229.24|9229.24|0
1655899930000|2022-06-22 12:12:10|9229.34|9229.34|9229.55|9229.55|9229.55|9229.55|9229.34|9229.34|0
1655899940000|2022-06-22 12:12:20|9229.34|9229.34|9229.34|9229.34|9229.34|9229.34|9229.34|9229.34|0
1655899970000|2022-06-22 12:12:50|9230.05|9230.05|9230.41|9230.41|9230.41|9230.41|9230.05|9230.05|0
1655899990000|2022-06-22 12:13:10|9230.56|9230.56|9230.56|9230.56|9230.56|9230.56|9230.56|9230.56|0
1655900020000|2022-06-22 12:13:40|9230.79|9230.79|9231.58|9231.58|9231.58|9231.58|9230.79|9230.79|0
1655900040000|2022-06-22 12:14:00|9231.78|9231.78|9232.2|9232.2|9232.2|9232.2|9231.78|9231.78|0
1655900050000|2022-06-22 12:14:10|9232.66|9232.66|9233.02|9233.02|9233.12|9233.12|9232.66|9232.66|0
1655900060000|2022-06-22 12:14:20|9233.21|9233.21|9233.42|9233.42|9233.42|9233.42|9233.21|9233.21|0
1655900070000|2022-06-22 12:14:30|9233.19|9233.19|9233.19|9233.19|9233.19|9233.19|9233.19|9233.19|0
1655900090000|2022-06-22 12:14:50|9233.31|9233.31|9233.31|9233.31|9233.31|9233.31|9233.31|9233.31|0
1655900100000|2022-06-22 12:15:00|9233.52|9233.52|9233.99|9233.99|9234.3|9234.3|9233.52|9233.52|0
1655900110000|2022-06-22 12:15:10|9234.19|9234.19|9234.19|9234.19|9234.19|9234.19|9234.19|9234.19|0
1655900120000|2022-06-22 12:15:20|9233.95|9233.95|9233.49|9233.49|9233.95|9233.95|9233.49|9233.49|0
1655900130000|2022-06-22 12:15:30|9233.72|9233.72|9233.72|9233.72|9233.72|9233.72|9233.72|9233.72|0
1655900140000|2022-06-22 12:15:40|9234.36|9234.36|9238.52|9238.52|9238.52|9238.52|9234.36|9234.36|0
1655900150000|2022-06-22 12:15:50|9238.97|9238.97|9239.62|9239.62|9239.62|9239.62|9238.97|9238.97|0
1655900160000|2022-06-22 12:16:00|9239.37|9239.37|9237.85|9237.85|9239.44|9239.44|9237.85|9237.85|0
1655900170000|2022-06-22 12:16:10|9238.16|9238.16|9238.16|9238.16|9238.16|9238.16|9238.16|9238.16|0
1655900190000|2022-06-22 12:16:30|9238.07|9238.07|9238.27|9238.27|9238.27|9238.27|9238.07|9238.07|0
1655900200000|2022-06-22 12:16:40|9238.75|9238.75|9238.75|9238.75|9238.75|9238.75|9238.75|9238.75|0
1655900210000|2022-06-22 12:16:50|9238.92|9238.92|9238.92|9238.92|9238.92|9238.92|9238.92|9238.92|0
1655900220000|2022-06-22 12:17:00|9238.62|9238.62|9238.62|9238.62|9238.62|9238.62|9238.62|9238.62|0
1655900240000|2022-06-22 12:17:20|9238.71|9238.71|9238.62|9238.62|9238.71|9238.71|9238.62|9238.62|0
1655900250000|2022-06-22 12:17:30|9238.52|9238.52|9236.47|9236.47|9238.52|9238.52|9236.47|9236.47|0
1655900260000|2022-06-22 12:17:40|9236.28|9236.28|9235.96|9235.96|9236.28|9236.28|9235.59|9235.59|0
1655900270000|2022-06-22 12:17:50|9236.25|9236.25|9235.88|9235.88|9236.25|9236.25|9235.88|9235.88|0
1655900280000|2022-06-22 12:18:00|9235.45|9235.45|9235.39|9235.39|9235.66|9235.66|9235.39|9235.39|0
1655900290000|2022-06-22 12:18:10|9235.02|9235.02|9235.02|9235.02|9235.02|9235.02|9235.02|9235.02|0
1655900310000|2022-06-22 12:18:30|9234.56|9234.56|9234.56|9234.56|9234.56|9234.56|9234.56|9234.56|0
1655900320000|2022-06-22 12:18:40|9234.75|9234.75|9234.75|9234.75|9234.75|9234.75|9234.75|9234.75|0
1655900340000|2022-06-22 12:19:00|9234.85|9234.85|9233.64|9233.64|9234.85|9234.85|9233.64|9233.64|0
1655900350000|2022-06-22 12:19:10|9233.79|9233.79|9230.81|9230.81|9233.79|9233.79|9230.81|9230.81|0
1655900360000|2022-06-22 12:19:20|9230.46|9230.46|9227.91|9227.91|9230.46|9230.46|9227.91|9227.91|0
1655900370000|2022-06-22 12:19:30|9227.82|9227.82|9227.45|9227.45|9227.82|9227.82|9227.45|9227.45|0
1655900390000|2022-06-22 12:19:50|9227.9|9227.9|9227.9|9227.9|9227.9|9227.9|9227.9|9227.9|0
1655900400000|2022-06-22 12:20:00|9226.84|9226.84|9226.87|9226.87|9227.09|9227.09|9226.84|9226.84|0
1655900410000|2022-06-22 12:20:10|9226.14|9226.14|9225.26|9225.26|9226.14|9226.14|9225.26|9225.26|0
1655900420000|2022-06-22 12:20:20|9225.48|9225.48|9225.96|9225.96|9225.96|9225.96|9225.48|9225.48|0
1655900430000|2022-06-22 12:20:30|9225.89|9225.89|9226.1|9226.1|9226.1|9226.1|9225.89|9225.89|0
1655900450000|2022-06-22 12:20:50|9226.03|9226.03|9226.18|9226.18|9226.18|9226.18|9226.03|9226.03|0
1655900460000|2022-06-22 12:21:00|9226.8|9226.8|9226.73|9226.73|9226.8|9226.8|9226.73|9226.73|0
1655900490000|2022-06-22 12:21:30|9226.59|9226.59|9226.66|9226.66|9226.66|9226.66|9226.59|9226.59|0
1655900510000|2022-06-22 12:21:50|9226.59|9226.59|9226.66|9226.66|9226.66|9226.66|9226.59|9226.59|0
1655900520000|2022-06-22 12:22:00|9227.08|9227.08|9227.08|9227.08|9227.08|9227.08|9227.08|9227.08|0
1655900550000|2022-06-22 12:22:30|9227.18|9227.18|9227.46|9227.46|9227.46|9227.46|9227.11|9227.11|0
1655900570000|2022-06-22 12:22:50|9227.59|9227.59|9227.59|9227.59|9227.59|9227.59|9227.59|9227.59|0
1655900580000|2022-06-22 12:23:00|9228.46|9228.46|9231.62|9231.62|9231.62|9231.62|9228.46|9228.46|0
1655900590000|2022-06-22 12:23:10|9230.83|9230.83|9230.77|9230.77|9230.83|9230.83|9230.77|9230.77|0
1655900600000|2022-06-22 12:23:20|9231.12|9231.12|9230.79|9230.79|9231.12|9231.12|9230.79|9230.79|0
1655900630000|2022-06-22 12:23:50|9231.23|9231.23|9231.41|9231.41|9231.41|9231.41|9231.23|9231.23|0
1655900640000|2022-06-22 12:24:00|9231.5|9231.5|9231.62|9231.62|9231.62|9231.62|9231.5|9231.5|0
1655900660000|2022-06-22 12:24:20|9231.56|9231.56|9231.06|9231.06|9231.56|9231.56|9231.06|9231.06|0
1655900670000|2022-06-22 12:24:30|9230.81|9230.81|9230.41|9230.41|9231.29|9231.29|9230.41|9230.41|0
1655900680000|2022-06-22 12:24:40|9231.19|9231.19|9231.19|9231.19|9231.19|9231.19|9231.19|9231.19|0
1655900700000|2022-06-22 12:25:00|9231.41|9231.41|9231.41|9231.41|9231.41|9231.41|9231.41|9231.41|0
1655900710000|2022-06-22 12:25:10|9231.03|9231.03|9231.16|9231.16|9231.16|9231.16|9231.03|9231.03|0
1655900720000|2022-06-22 12:25:20|9231.06|9231.06|9231.06|9231.06|9231.06|9231.06|9231.06|9231.06|0
1655900730000|2022-06-22 12:25:30|9230.85|9230.85|9231.06|9231.06|9231.06|9231.06|9230.85|9230.85|0
1655900740000|2022-06-22 12:25:40|9230.88|9230.88|9230.49|9230.49|9230.88|9230.88|9230.49|9230.49|0
1655900750000|2022-06-22 12:25:50|9230.67|9230.67|9230.22|9230.22|9230.67|9230.67|9230.22|9230.22|0
1655900760000|2022-06-22 12:26:00|9230.03|9230.03|9230.03|9230.03|9230.03|9230.03|9230.03|9230.03|0
1655900770000|2022-06-22 12:26:10|9230.12|9230.12|9230.12|9230.12|9230.12|9230.12|9230.12|9230.12|0
1655900780000|2022-06-22 12:26:20|9230.26|9230.26|9230.23|9230.23|9230.26|9230.26|9230.16|9230.16|0
1655900800000|2022-06-22 12:26:40|9229.91|9229.91|9229.91|9229.91|9229.91|9229.91|9229.91|9229.91|0
1655900810000|2022-06-22 12:26:50|9230.23|9230.23|9230.36|9230.36|9230.36|9230.36|9230.23|9230.23|0
1655900820000|2022-06-22 12:27:00|9231|9231|9230.13|9230.13|9231|9231|9230.13|9230.13|0
1655900830000|2022-06-22 12:27:10|9230.3|9230.3|9230.38|9230.38|9230.38|9230.38|9230.21|9230.21|0
1655900840000|2022-06-22 12:27:20|9230.54|9230.54|9230.54|9230.54|9230.54|9230.54|9230.54|9230.54|0
1655900850000|2022-06-22 12:27:30|9230.64|9230.64|9230.64|9230.64|9230.64|9230.64|9230.64|9230.64|0
1655900890000|2022-06-22 12:28:10|9231.08|9231.08|9231.08|9231.08|9231.08|9231.08|9231.08|9231.08|0
1655900900000|2022-06-22 12:28:20|9231.61|9231.61|9231.61|9231.61|9231.61|9231.61|9231.61|9231.61|0
1655900910000|2022-06-22 12:28:30|9231.44|9231.44|9231.44|9231.44|9231.44|9231.44|9231.44|9231.44|0
1655900920000|2022-06-22 12:28:40|9231.65|9231.65|9232.43|9232.43|9232.43|9232.43|9231.65|9231.65|0
1655900930000|2022-06-22 12:28:50|9232.68|9232.68|9232.68|9232.68|9232.68|9232.68|9232.68|9232.68|0
1655900940000|2022-06-22 12:29:00|9232.31|9232.31|9232.31|9232.31|9232.31|9232.31|9232.31|9232.31|0
1655900950000|2022-06-22 12:29:10|9232.49|9232.49|9232.7|9232.7|9232.7|9232.7|9232.49|9232.49|0
1655900980000|2022-06-22 12:29:40|9232.94|9232.94|9233.31|9233.31|9233.31|9233.31|9232.94|9232.94|0
1655900990000|2022-06-22 12:29:50|9233.67|9233.67|9234.73|9234.73|9234.73|9234.73|9233.31|9233.31|0
1655901000000|2022-06-22 12:30:00|9237.08|9237.08|9237.42|9237.42|9237.64|9237.64|9236.95|9236.95|0
1655901020000|2022-06-22 12:30:20|9236.29|9236.29|9235.26|9235.26|9236.29|9236.29|9235.26|9235.26|0
1655901030000|2022-06-22 12:30:30|9235|9235|9233.77|9233.77|9235|9235|9233.77|9233.77|0
1655901040000|2022-06-22 12:30:40|9233.68|9233.68|9233.58|9233.58|9233.68|9233.68|9233.58|9233.58|0
1655901060000|2022-06-22 12:31:00|9232.9|9232.9|9231.4|9231.4|9232.9|9232.9|9231.4|9231.4|0
1655901070000|2022-06-22 12:31:10|9231.06|9231.06|9231.06|9231.06|9231.06|9231.06|9231.06|9231.06|0
1655901100000|2022-06-22 12:31:40|9231.28|9231.28|9231.28|9231.28|9231.28|9231.28|9231.28|9231.28|0
1655901110000|2022-06-22 12:31:50|9230.5|9230.5|9228.63|9228.63|9230.5|9230.5|9228.63|9228.63|0
1655901120000|2022-06-22 12:32:00|9228.53|9228.53|9228.53|9228.53|9228.53|9228.53|9228.53|9228.53|0
1655901130000|2022-06-22 12:32:10|9228.85|9228.85|9228.85|9228.85|9228.85|9228.85|9228.85|9228.85|0
1655901140000|2022-06-22 12:32:20|9228.49|9228.49|9226.07|9226.07|9228.49|9228.49|9226.07|9226.07|0
1655901150000|2022-06-22 12:32:30|9225.72|9225.72|9223.34|9223.34|9225.72|9225.72|9223.34|9223.34|0
1655901160000|2022-06-22 12:32:40|9223.42|9223.42|9223.65|9223.65|9223.65|9223.65|9223.42|9223.42|0
1655901180000|2022-06-22 12:33:00|9223.42|9223.42|9223.08|9223.08|9223.42|9223.42|9223.08|9223.08|0
1655901190000|2022-06-22 12:33:10|9222.43|9222.43|9222.43|9222.43|9222.43|9222.43|9222.43|9222.43|0
1655901210000|2022-06-22 12:33:30|9223.21|9223.21|9223.32|9223.32|9223.32|9223.32|9223.11|9223.11|0
1655901230000|2022-06-22 12:33:50|9222.87|9222.87|9223.05|9223.05|9223.05|9223.05|9222.87|9222.87|0
1655901250000|2022-06-22 12:34:10|9223.49|9223.49|9224.01|9224.01|9224.08|9224.08|9223.49|9223.49|0
1655901260000|2022-06-22 12:34:20|9224.26|9224.26|9228.5|9228.5|9228.5|9228.5|9224.26|9224.26|0
1655901270000|2022-06-22 12:34:30|9228.75|9228.75|9229.19|9229.19|9229.19|9229.19|9228.75|9228.75|0
1655901280000|2022-06-22 12:34:40|9229.05|9229.05|9229.14|9229.14|9229.14|9229.14|9228.86|9228.86|0
1655901310000|2022-06-22 12:35:10|9229.24|9229.24|9229.24|9229.24|9229.24|9229.24|9229.24|9229.24|0
1655901320000|2022-06-22 12:35:20|9228.8|9228.8|9228.8|9228.8|9228.8|9228.8|9228.8|9228.8|0
1655901330000|2022-06-22 12:35:30|9229.25|9229.25|9229.1|9229.1|9229.25|9229.25|9229.1|9229.1|0
1655901340000|2022-06-22 12:35:40|9229.23|9229.23|9229.37|9229.37|9229.37|9229.37|9229.23|9229.23|0
1655901360000|2022-06-22 12:36:00|9229.47|9229.47|9229.47|9229.47|9229.47|9229.47|9229.47|9229.47|0
1655901370000|2022-06-22 12:36:10|9229.01|9229.01|9229.01|9229.01|9229.01|9229.01|9229.01|9229.01|0
1655901390000|2022-06-22 12:36:30|9229.47|9229.47|9229.47|9229.47|9229.47|9229.47|9229.47|9229.47|0
1655901410000|2022-06-22 12:36:50|9229.29|9229.29|9229.29|9229.29|9229.29|9229.29|9229.29|9229.29|0
1655901420000|2022-06-22 12:37:00|9229.47|9229.47|9228.94|9228.94|9229.47|9229.47|9228.94|9228.94|0
1655901440000|2022-06-22 12:37:20|9229.11|9229.11|9228.42|9228.42|9229.11|9229.11|9228.42|9228.42|0
1655901460000|2022-06-22 12:37:40|9227.8|9227.8|9227.8|9227.8|9227.8|9227.8|9227.8|9227.8|0
1655901470000|2022-06-22 12:37:50|9227.65|9227.65|9229.28|9229.28|9229.28|9229.28|9227.65|9227.65|0
1655901480000|2022-06-22 12:38:00|9229.06|9229.06|9229.84|9229.84|9229.84|9229.84|9229.06|9229.06|0
1655901490000|2022-06-22 12:38:10|9229.66|9229.66|9229.66|9229.66|9229.66|9229.66|9229.66|9229.66|0
1655901510000|2022-06-22 12:38:30|9228.88|9228.88|9228.79|9228.79|9229.04|9229.04|9228.79|9228.79|0
1655901520000|2022-06-22 12:38:40|9228.7|9228.7|9228.47|9228.47|9228.7|9228.7|9228.47|9228.47|0
1655901540000|2022-06-22 12:39:00|9228.27|9228.27|9228.27|9228.27|9228.27|9228.27|9228.27|9228.27|0
1655901550000|2022-06-22 12:39:10|9228.73|9228.73|9228.5|9228.5|9228.73|9228.73|9228.5|9228.5|0
1655901590000|2022-06-22 12:39:50|9228.95|9228.95|9229.8|9229.8|9229.8|9229.8|9228.95|9228.95|0
1655901600000|2022-06-22 12:40:00|9230.1|9230.1|9230.24|9230.24|9230.46|9230.46|9230.1|9230.1|0
1655901610000|2022-06-22 12:40:10|9230.47|9230.47|9230.47|9230.47|9230.47|9230.47|9230.47|9230.47|0
1655901620000|2022-06-22 12:40:20|9230.7|9230.7|9230.86|9230.86|9230.86|9230.86|9230.49|9230.49|0
1655901630000|2022-06-22 12:40:30|9231.19|9231.19|9231.51|9231.51|9231.51|9231.51|9231.19|9231.19|0
1655901650000|2022-06-22 12:40:50|9231.95|9231.95|9231.95|9231.95|9231.95|9231.95|9231.95|9231.95|0
1655901660000|2022-06-22 12:41:00|9232.74|9232.74|9233.45|9233.45|9233.45|9233.45|9232.74|9232.74|0
1655901670000|2022-06-22 12:41:10|9233.64|9233.64|9233.95|9233.95|9233.95|9233.95|9233.64|9233.64|0
1655901690000|2022-06-22 12:41:30|9235.51|9235.51|9235.51|9235.51|9235.51|9235.51|9235.51|9235.51|0
1655901700000|2022-06-22 12:41:40|9235.88|9235.88|9235.88|9235.88|9235.88|9235.88|9235.88|9235.88|0
1655901710000|2022-06-22 12:41:50|9236.13|9236.13|9236.45|9236.45|9236.45|9236.45|9236.13|9236.13|0
1655901750000|2022-06-22 12:42:30|9237.33|9237.33|9239.33|9239.33|9239.33|9239.33|9237.33|9237.33|0
1655901760000|2022-06-22 12:42:40|9238.66|9238.66|9238.47|9238.47|9238.66|9238.66|9238.47|9238.47|0
1655901770000|2022-06-22 12:42:50|9238.1|9238.1|9237.55|9237.55|9238.1|9238.1|9237.55|9237.55|0
1655901780000|2022-06-22 12:43:00|9237.46|9237.46|9237.36|9237.36|9237.46|9237.46|9237.36|9237.36|0
1655901800000|2022-06-22 12:43:20|9237.59|9237.59|9236.72|9236.72|9237.59|9237.59|9236.72|9236.72|0
1655901810000|2022-06-22 12:43:30|9236.5|9236.5|9236.27|9236.27|9236.5|9236.5|9236.27|9236.27|0
1655901820000|2022-06-22 12:43:40|9236.09|9236.09|9236.54|9236.54|9236.54|9236.54|9236.09|9236.09|0
1655901840000|2022-06-22 12:44:00|9236.42|9236.42|9236.42|9236.42|9236.42|9236.42|9236.42|9236.42|0
1655901850000|2022-06-22 12:44:10|9236.24|9236.24|9236.55|9236.55|9236.55|9236.55|9236.24|9236.24|0
1655901860000|2022-06-22 12:44:20|9236.76|9236.76|9237.66|9237.66|9237.66|9237.66|9236.76|9236.76|0
1655901870000|2022-06-22 12:44:30|9237.43|9237.43|9237.79|9237.79|9237.79|9237.79|9237.43|9237.43|0
1655901890000|2022-06-22 12:44:50|9238.16|9238.16|9238.02|9238.02|9238.16|9238.16|9237.8|9237.8|0
1655901900000|2022-06-22 12:45:00|9238.22|9238.22|9237.78|9237.78|9238.22|9238.22|9237.78|9237.78|0
1655901910000|2022-06-22 12:45:10|9237.88|9237.88|9238.59|9238.59|9238.66|9238.66|9237.88|9237.88|0
1655901920000|2022-06-22 12:45:20|9238.34|9238.34|9238.34|9238.34|9238.34|9238.34|9238.34|9238.34|0
1655901930000|2022-06-22 12:45:30|9238.43|9238.43|9238.6|9238.6|9238.6|9238.6|9238.43|9238.43|0
1655901940000|2022-06-22 12:45:40|9238.68|9238.68|9238.61|9238.61|9238.78|9238.78|9238.61|9238.61|0
1655901960000|2022-06-22 12:46:00|9238.73|9238.73|9239.85|9239.85|9239.85|9239.85|9238.73|9238.73|0
1655901970000|2022-06-22 12:46:10|9239.95|9239.95|9239.95|9239.95|9239.95|9239.95|9239.95|9239.95|0
1655901990000|2022-06-22 12:46:30|9240.32|9240.32|9240.32|9240.32|9240.32|9240.32|9240.32|9240.32|0
1655902000000|2022-06-22 12:46:40|9241.1|9241.1|9241.1|9241.1|9241.1|9241.1|9241.1|9241.1|0
1655902020000|2022-06-22 12:47:00|9241.3|9241.3|9241.13|9241.13|9241.3|9241.3|9241.13|9241.13|0
1655902080000|2022-06-22 12:48:00|9241.91|9241.91|9244.12|9244.12|9244.12|9244.12|9241.91|9241.91|0
1655902090000|2022-06-22 12:48:10|9244.48|9244.48|9245.02|9245.02|9245.02|9245.02|9244.48|9244.48|0
1655902100000|2022-06-22 12:48:20|9245.23|9245.23|9244.83|9244.83|9245.41|9245.41|9244.83|9244.83|0
1655902110000|2022-06-22 12:48:30|9244.41|9244.41|9244.41|9244.41|9244.41|9244.41|9244.41|9244.41|0
1655902140000|2022-06-22 12:49:00|9244.48|9244.48|9244.48|9244.48|9244.48|9244.48|9244.48|9244.48|0
1655902150000|2022-06-22 12:49:10|9244.79|9244.79|9244.48|9244.48|9244.79|9244.79|9244.48|9244.48|0
1655902160000|2022-06-22 12:49:20|9243.69|9243.69|9243.69|9243.69|9243.69|9243.69|9243.69|9243.69|0
1655902170000|2022-06-22 12:49:30|9243.84|9243.84|9243.97|9243.97|9243.97|9243.97|9243.84|9243.84|0
1655902190000|2022-06-22 12:49:50|9244.05|9244.05|9243.88|9243.88|9244.05|9244.05|9243.88|9243.88|0
1655902200000|2022-06-22 12:50:00|9243.66|9243.66|9243.44|9243.44|9243.66|9243.66|9243.44|9243.44|0
1655902230000|2022-06-22 12:50:30|9243.22|9243.22|9243.01|9243.01|9243.22|9243.22|9243.01|9243.01|0
1655902260000|2022-06-22 12:51:00|9242.57|9242.57|9243.01|9243.01|9243.35|9243.35|9242.57|9242.57|0
1655902270000|2022-06-22 12:51:10|9243.17|9243.17|9242.23|9242.23|9243.33|9243.33|9242.23|9242.23|0
1655902280000|2022-06-22 12:51:20|9242.49|9242.49|9242.49|9242.49|9242.49|9242.49|9242.49|9242.49|0
1655902290000|2022-06-22 12:51:30|9242.61|9242.61|9242.61|9242.61|9242.61|9242.61|9242.61|9242.61|0
1655902300000|2022-06-22 12:51:40|9243.07|9243.07|9243.28|9243.28|9243.28|9243.28|9243.07|9243.07|0
1655902310000|2022-06-22 12:51:50|9243.52|9243.52|9243.6|9243.6|9243.6|9243.6|9243.52|9243.52|0
1655902320000|2022-06-22 12:52:00|9243.68|9243.68|9244.31|9244.31|9244.31|9244.31|9243.68|9243.68|0
1655902330000|2022-06-22 12:52:10|9244.41|9244.41|9245.6|9245.6|9245.6|9245.6|9244.41|9244.41|0
1655902340000|2022-06-22 12:52:20|9245.91|9245.91|9245.91|9245.91|9245.91|9245.91|9245.91|9245.91|0
1655902350000|2022-06-22 12:52:30|9246.11|9246.11|9246.11|9246.11|9246.11|9246.11|9246.11|9246.11|0
1655902360000|2022-06-22 12:52:40|9246.55|9246.55|9246.98|9246.98|9246.98|9246.98|9246.55|9246.55|0
1655902370000|2022-06-22 12:52:50|9247.35|9247.35|9252.41|9252.41|9252.96|9252.96|9247.35|9247.35|0
1655902380000|2022-06-22 12:53:00|9252.56|9252.56|9253.19|9253.19|9253.19|9253.19|9252.56|9252.56|0
1655902390000|2022-06-22 12:53:10|9253.09|9253.09|9252.91|9252.91|9253.09|9253.09|9252.91|9252.91|0
1655902410000|2022-06-22 12:53:30|9252.76|9252.76|9252.67|9252.67|9252.76|9252.76|9252.67|9252.67|0
1655902420000|2022-06-22 12:53:40|9252.51|9252.51|9252.73|9252.73|9252.73|9252.73|9252.51|9252.51|0
1655902430000|2022-06-22 12:53:50|9251.94|9251.94|9251.82|9251.82|9251.94|9251.94|9251.82|9251.82|0
1655902440000|2022-06-22 12:54:00|9251.57|9251.57|9251.57|9251.57|9251.57|9251.57|9251.57|9251.57|0
1655902460000|2022-06-22 12:54:20|9251.12|9251.12|9251.57|9251.57|9251.57|9251.57|9251.12|9251.12|0
1655902470000|2022-06-22 12:54:30|9251.22|9251.22|9249.27|9249.27|9251.22|9251.22|9249.02|9249.02|0
1655902490000|2022-06-22 12:54:50|9249.37|9249.37|9249.56|9249.56|9249.56|9249.56|9249.37|9249.37|0
1655902510000|2022-06-22 12:55:10|9249.48|9249.48|9249.39|9249.39|9249.48|9249.48|9249.39|9249.39|0
1655902550000|2022-06-22 12:55:50|9249.62|9249.62|9250.55|9250.55|9250.55|9250.55|9249.62|9249.62|0
1655902560000|2022-06-22 12:56:00|9250.05|9250.05|9250.79|9250.79|9250.79|9250.79|9249.81|9249.81|0
1655902570000|2022-06-22 12:56:10|9250.96|9250.96|9251.06|9251.06|9251.06|9251.06|9250.96|9250.96|0
1655902580000|2022-06-22 12:56:20|9251.69|9251.69|9251.69|9251.69|9251.69|9251.69|9251.69|9251.69|0
1655902590000|2022-06-22 12:56:30|9251.46|9251.46|9251.24|9251.24|9251.46|9251.46|9251.24|9251.24|0
1655902610000|2022-06-22 12:56:50|9251.41|9251.41|9251.41|9251.41|9251.41|9251.41|9251.41|9251.41|0
1655902630000|2022-06-22 12:57:10|9251.87|9251.87|9256.28|9256.28|9256.28|9256.28|9251.87|9251.87|0
1655902650000|2022-06-22 12:57:30|9256.38|9256.38|9256.19|9256.19|9256.38|9256.38|9256.19|9256.19|0
1655902660000|2022-06-22 12:57:40|9255.94|9255.94|9256.13|9256.13|9256.13|9256.13|9255.94|9255.94|0
1655902670000|2022-06-22 12:57:50|9255.88|9255.88|9255.69|9255.69|9255.88|9255.88|9255.69|9255.69|0
1655902680000|2022-06-22 12:58:00|9256.47|9256.47|9256.56|9256.56|9256.56|9256.56|9256.47|9256.47|0
1655902690000|2022-06-22 12:58:10|9256.31|9256.31|9256.31|9256.31|9256.31|9256.31|9256.31|9256.31|0
1655902700000|2022-06-22 12:58:20|9257.09|9257.09|9257.28|9257.28|9257.28|9257.28|9256.85|9256.85|0
1655902710000|2022-06-22 12:58:30|9257.37|9257.37|9257.37|9257.37|9257.37|9257.37|9257.37|9257.37|0
1655902720000|2022-06-22 12:58:40|9256.73|9256.73|9256.73|9256.73|9256.73|9256.73|9256.73|9256.73|0
1655902730000|2022-06-22 12:58:50|9256.52|9256.52|9256.52|9256.52|9256.52|9256.52|9256.52|9256.52|0
1655902740000|2022-06-22 12:59:00|9256.09|9256.09|9255.61|9255.61|9256.09|9256.09|9255.61|9255.61|0
1655902750000|2022-06-22 12:59:10|9255.81|9255.81|9254.05|9254.05|9255.81|9255.81|9254.05|9254.05|0
1655902770000|2022-06-22 12:59:30|9255.63|9255.63|9255.75|9255.75|9255.75|9255.75|9255.1|9255.1|0
1655902780000|2022-06-22 12:59:40|9256.53|9256.53|9256.89|9256.89|9256.89|9256.89|9256.53|9256.53|0
1655902790000|2022-06-22 12:59:50|9257.53|9257.53|9257.96|9257.96|9257.96|9257.96|9257.53|9257.53|0
1655902800000|2022-06-22 13:00:00|9257.87|9257.87|9258.51|9258.51|9258.51|9258.51|9257.87|9257.87|0
1655902810000|2022-06-22 13:00:10|9258.33|9258.33|9258.33|9258.33|9258.33|9258.33|9258.33|9258.33|0
1655902820000|2022-06-22 13:00:20|9257.48|9257.48|9257.27|9257.27|9257.48|9257.48|9257.27|9257.27|0
1655902840000|2022-06-22 13:00:40|9257.47|9257.47|9257.47|9257.47|9257.47|9257.47|9257.47|9257.47|0
1655902870000|2022-06-22 13:01:10|9257.12|9257.12|9256.94|9256.94|9257.12|9257.12|9256.94|9256.94|0
1655902890000|2022-06-22 13:01:30|9256.71|9256.71|9256.27|9256.27|9256.71|9256.71|9256.27|9256.27|0
1655902900000|2022-06-22 13:01:40|9256.59|9256.59|9256.52|9256.52|9256.68|9256.68|9256.36|9256.36|0
1655902910000|2022-06-22 13:01:50|9256.7|9256.7|9255.72|9255.72|9256.85|9256.85|9255.72|9255.72|0
1655902920000|2022-06-22 13:02:00|9255.97|9255.97|9254.57|9254.57|9255.97|9255.97|9254.57|9254.57|0
1655902930000|2022-06-22 13:02:10|9254.51|9254.51|9253.65|9253.65|9254.51|9254.51|9253.65|9253.65|0
1655902940000|2022-06-22 13:02:20|9253.9|9253.9|9253.95|9253.95|9253.95|9253.95|9253.9|9253.9|0
1655902950000|2022-06-22 13:02:30|9254.05|9254.05|9253.58|9253.58|9254.05|9254.05|9253.58|9253.58|0
1655902960000|2022-06-22 13:02:40|9253.74|9253.74|9253.74|9253.74|9253.74|9253.74|9253.74|9253.74|0
1655903000000|2022-06-22 13:03:20|9253.67|9253.67|9253.9|9253.9|9254.12|9254.12|9253.67|9253.67|0
1655903010000|2022-06-22 13:03:30|9253.54|9253.54|9253.69|9253.69|9253.69|9253.69|9253.54|9253.54|0
1655903020000|2022-06-22 13:03:40|9253.6|9253.6|9253.49|9253.49|9253.69|9253.69|9253.49|9253.49|0
1655903040000|2022-06-22 13:04:00|9253.37|9253.37|9252.51|9252.51|9253.37|9253.37|9252.51|9252.51|0
1655903050000|2022-06-22 13:04:10|9251.6|9251.6|9247.84|9247.84|9251.83|9251.83|9247.84|9247.84|0
1655903060000|2022-06-22 13:04:20|9247.93|9247.93|9248.03|9248.03|9248.03|9248.03|9247.93|9247.93|0
1655903070000|2022-06-22 13:04:30|9247.8|9247.8|9246.32|9246.32|9247.8|9247.8|9246.32|9246.32|0
1655903080000|2022-06-22 13:04:40|9246.1|9246.1|9246.1|9246.1|9246.1|9246.1|9246.1|9246.1|0
1655903090000|2022-06-22 13:04:50|9246.3|9246.3|9246.08|9246.08|9246.3|9246.3|9246.08|9246.08|0
1655903100000|2022-06-22 13:05:00|9245.83|9245.83|9242.86|9242.86|9245.83|9245.83|9242.86|9242.86|0
1655903110000|2022-06-22 13:05:10|9242.42|9242.42|9241.48|9241.48|9242.42|9242.42|9241.48|9241.48|0
1655903120000|2022-06-22 13:05:20|9240.77|9240.77|9240.64|9240.64|9240.77|9240.77|9240.64|9240.64|0
1655903140000|2022-06-22 13:05:40|9239.86|9239.86|9239.41|9239.41|9239.86|9239.86|9239.41|9239.41|0
1655903160000|2022-06-22 13:06:00|9239.76|9239.76|9239.52|9239.52|9239.76|9239.76|9239.52|9239.52|0
1655903170000|2022-06-22 13:06:10|9239.11|9239.11|9239.3|9239.3|9239.3|9239.3|9239.11|9239.11|0
1655903190000|2022-06-22 13:06:30|9239.2|9239.2|9239.2|9239.2|9239.2|9239.2|9239.2|9239.2|0
1655903200000|2022-06-22 13:06:40|9239.25|9239.25|9239.31|9239.31|9239.31|9239.31|9239.06|9239.06|0
1655903210000|2022-06-22 13:06:50|9239.2|9239.2|9237.01|9237.01|9239.2|9239.2|9237.01|9237.01|0
1655903230000|2022-06-22 13:07:10|9236.86|9236.86|9236.86|9236.86|9236.86|9236.86|9236.86|9236.86|0
1655903240000|2022-06-22 13:07:20|9236.08|9236.08|9236|9236|9236.08|9236.08|9235.19|9235.19|0
1655903250000|2022-06-22 13:07:30|9235.9|9235.9|9236.15|9236.15|9236.15|9236.15|9235.9|9235.9|0
1655903260000|2022-06-22 13:07:40|9235.92|9235.92|9235.59|9235.59|9235.92|9235.92|9235.59|9235.59|0
1655903270000|2022-06-22 13:07:50|9235.69|9235.69|9235.69|9235.69|9235.69|9235.69|9235.69|9235.69|0
1655903290000|2022-06-22 13:08:10|9235.27|9235.27|9235.05|9235.05|9235.27|9235.27|9235.05|9235.05|0
1655903300000|2022-06-22 13:08:20|9234.27|9234.27|9233.6|9233.6|9234.27|9234.27|9233.6|9233.6|0
1655903310000|2022-06-22 13:08:30|9234.03|9234.03|9234.03|9234.03|9234.03|9234.03|9234.03|9234.03|0
1655903330000|2022-06-22 13:08:50|9234.18|9234.18|9234.35|9234.35|9234.35|9234.35|9234.18|9234.18|0
1655903340000|2022-06-22 13:09:00|9234.78|9234.78|9236.27|9236.27|9236.27|9236.27|9234.57|9234.57|0
1655903350000|2022-06-22 13:09:10|9236.45|9236.45|9236.45|9236.45|9236.45|9236.45|9236.45|9236.45|0
1655903360000|2022-06-22 13:09:20|9237.23|9237.23|9238.01|9238.01|9238.01|9238.01|9237.23|9237.23|0
1655903370000|2022-06-22 13:09:30|9238.21|9238.21|9238.28|9238.28|9238.28|9238.28|9238.21|9238.21|0
1655903380000|2022-06-22 13:09:40|9238.35|9238.35|9238.35|9238.35|9238.35|9238.35|9238.35|9238.35|0
1655903400000|2022-06-22 13:10:00|9238.52|9238.52|9238.37|9238.37|9238.7|9238.7|9238.37|9238.37|0
1655903420000|2022-06-22 13:10:20|9238.58|9238.58|9238.53|9238.53|9238.67|9238.67|9238.49|9238.49|0
1655903430000|2022-06-22 13:10:30|9238.63|9238.63|9238.31|9238.31|9238.63|9238.63|9238.31|9238.31|0
1655903440000|2022-06-22 13:10:40|9238.08|9238.08|9238.13|9238.13|9238.13|9238.13|9237.85|9237.85|0
1655903450000|2022-06-22 13:10:50|9237.96|9237.96|9237.05|9237.05|9237.96|9237.96|9236.81|9236.81|0
1655903460000|2022-06-22 13:11:00|9237.22|9237.22|9237.48|9237.48|9237.48|9237.48|9237.22|9237.22|0
1655903470000|2022-06-22 13:11:10|9237.82|9237.82|9238.07|9238.07|9238.07|9238.07|9237.82|9237.82|0
1655903480000|2022-06-22 13:11:20|9237.79|9237.79|9237.62|9237.62|9237.79|9237.79|9237.62|9237.62|0
1655903490000|2022-06-22 13:11:30|9236.84|9236.84|9236.38|9236.38|9236.84|9236.84|9236.38|9236.38|0
1655903500000|2022-06-22 13:11:40|9236.33|9236.33|9236.14|9236.14|9236.33|9236.33|9236.14|9236.14|0
1655903520000|2022-06-22 13:12:00|9235.97|9235.97|9235.97|9235.97|9235.97|9235.97|9235.97|9235.97|0
1655903530000|2022-06-22 13:12:10|9235.77|9235.77|9235.77|9235.77|9235.77|9235.77|9235.77|9235.77|0
1655903540000|2022-06-22 13:12:20|9235.54|9235.54|9235.54|9235.54|9235.54|9235.54|9235.08|9235.08|0
1655903580000|2022-06-22 13:13:00|9235.29|9235.29|9235.29|9235.29|9235.29|9235.29|9235.29|9235.29|0
1655903610000|2022-06-22 13:13:30|9234.85|9234.85|9234.75|9234.75|9234.85|9234.85|9234.75|9234.75|0
1655903620000|2022-06-22 13:13:40|9234.93|9234.93|9235.55|9235.55|9235.71|9235.71|9234.93|9234.93|0
1655903630000|2022-06-22 13:13:50|9235.23|9235.23|9235.28|9235.28|9235.28|9235.28|9235.23|9235.23|0
1655903640000|2022-06-22 13:14:00|9235.44|9235.44|9236.78|9236.78|9236.78|9236.78|9235.44|9235.44|0
1655903650000|2022-06-22 13:14:10|9237.21|9237.21|9237.21|9237.21|9237.21|9237.21|9237.21|9237.21|0
1655903670000|2022-06-22 13:14:30|9237.45|9237.45|9237.45|9237.45|9237.45|9237.45|9237.45|9237.45|0
1655903680000|2022-06-22 13:14:40|9237.54|9237.54|9237.32|9237.32|9237.54|9237.54|9237.32|9237.32|0
1655903690000|2022-06-22 13:14:50|9237.24|9237.24|9237.24|9237.24|9237.24|9237.24|9237.24|9237.24|0
1655903700000|2022-06-22 13:15:00|9238.03|9238.03|9238.52|9238.52|9238.52|9238.52|9237.78|9237.78|0
1655903710000|2022-06-22 13:15:10|9238.1|9238.1|9237.77|9237.77|9238.1|9238.1|9237.77|9237.77|0
1655903720000|2022-06-22 13:15:20|9238.19|9238.19|9238.19|9238.19|9238.19|9238.19|9238.19|9238.19|0
1655903730000|2022-06-22 13:15:30|9238.07|9238.07|9238.07|9238.07|9238.07|9238.07|9238.07|9238.07|0
1655903740000|2022-06-22 13:15:40|9237.87|9237.87|9236.59|9236.59|9237.87|9237.87|9236.59|9236.59|0
1655903750000|2022-06-22 13:15:50|9235.8|9235.8|9234.21|9234.21|9235.8|9235.8|9234.21|9234.21|0
1655903760000|2022-06-22 13:16:00|9234.15|9234.15|9234.15|9234.15|9234.15|9234.15|9234.15|9234.15|0
1655903770000|2022-06-22 13:16:10|9233.78|9233.78|9233.18|9233.18|9233.78|9233.78|9233.18|9233.18|0
1655903780000|2022-06-22 13:16:20|9232.5|9232.5|9232.5|9232.5|9232.5|9232.5|9232.5|9232.5|0
1655903790000|2022-06-22 13:16:30|9231.65|9231.65|9229.23|9229.23|9231.65|9231.65|9229.23|9229.23|0
1655903800000|2022-06-22 13:16:40|9229.13|9229.13|9227.81|9227.81|9229.13|9229.13|9227.81|9227.81|0
1655903810000|2022-06-22 13:16:50|9227.61|9227.61|9227.81|9227.81|9227.81|9227.81|9227.61|9227.61|0
1655903820000|2022-06-22 13:17:00|9227.6|9227.6|9227.23|9227.23|9227.6|9227.6|9227.23|9227.23|0
1655903830000|2022-06-22 13:17:10|9227.43|9227.43|9227.1|9227.1|9227.43|9227.43|9227.1|9227.1|0
1655903840000|2022-06-22 13:17:20|9227.18|9227.18|9226.5|9226.5|9227.18|9227.18|9226.5|9226.5|0
1655903850000|2022-06-22 13:17:30|9226.15|9226.15|9226.15|9226.15|9226.15|9226.15|9226.15|9226.15|0
1655903860000|2022-06-22 13:17:40|9225.78|9225.78|9225.78|9225.78|9225.78|9225.78|9225.78|9225.78|0
1655903870000|2022-06-22 13:17:50|9225.34|9225.34|9225.34|9225.34|9225.34|9225.34|9225.34|9225.34|0
1655903890000|2022-06-22 13:18:10|9224.88|9224.88|9224.88|9224.88|9224.88|9224.88|9224.88|9224.88|0
1655903900000|2022-06-22 13:18:20|9224.1|9224.1|9224.56|9224.56|9224.56|9224.56|9224.1|9224.1|0
1655903910000|2022-06-22 13:18:30|9225.22|9225.22|9225.53|9225.53|9225.66|9225.66|9225.22|9225.22|0
1655903940000|2022-06-22 13:19:00|9225.65|9225.65|9225.78|9225.78|9225.78|9225.78|9225.65|9225.65|0
1655903950000|2022-06-22 13:19:10|9227.1|9227.1|9227.97|9227.97|9227.97|9227.97|9227.1|9227.1|0
1655903960000|2022-06-22 13:19:20|9228.04|9228.04|9228.04|9228.04|9228.04|9228.04|9228.04|9228.04|0
1655903970000|2022-06-22 13:19:30|9228.26|9228.26|9230.2|9230.2|9230.44|9230.44|9228.26|9228.26|0
1655903980000|2022-06-22 13:19:40|9230.57|9230.57|9230.13|9230.13|9230.57|9230.57|9230.13|9230.13|0
1655903990000|2022-06-22 13:19:50|9230.27|9230.27|9230.27|9230.27|9230.27|9230.27|9230.27|9230.27|0
1655904000000|2022-06-22 13:20:00|9230.12|9230.12|9230.12|9230.12|9230.12|9230.12|9230.12|9230.12|0
1655904010000|2022-06-22 13:20:10|9232.62|9232.62|9232.74|9232.74|9232.74|9232.74|9232.62|9232.62|0
1655904020000|2022-06-22 13:20:20|9233.39|9233.39|9233.39|9233.39|9233.39|9233.39|9233.39|9233.39|0
1655904030000|2022-06-22 13:20:30|9233.83|9233.83|9233.83|9233.83|9233.83|9233.83|9233.83|9233.83|0
1655904060000|2022-06-22 13:21:00|9234.61|9234.61|9234.61|9234.61|9234.61|9234.61|9234.61|9234.61|0
1655904080000|2022-06-22 13:21:20|9234.71|9234.71|9234.71|9234.71|9234.71|9234.71|9234.71|9234.71|0
1655904100000|2022-06-22 13:21:40|9234.93|9234.93|9234.93|9234.93|9234.93|9234.93|9234.93|9234.93|0
1655904110000|2022-06-22 13:21:50|9234.81|9234.81|9234.81|9234.81|9234.81|9234.81|9234.81|9234.81|0
1655904120000|2022-06-22 13:22:00|9234.93|9234.93|9235.44|9235.44|9235.44|9235.44|9234.93|9234.93|0
1655904130000|2022-06-22 13:22:10|9235.01|9235.01|9235.01|9235.01|9235.01|9235.01|9235.01|9235.01|0
1655904150000|2022-06-22 13:22:30|9235.16|9235.16|9240|9240|9240|9240|9235.16|9235.16|0
1655904160000|2022-06-22 13:22:40|9240.13|9240.13|9238.78|9238.78|9240.34|9240.34|9238.78|9238.78|0
1655904170000|2022-06-22 13:22:50|9239.21|9239.21|9239|9239|9239.21|9239.21|9239|9239|0
1655904180000|2022-06-22 13:23:00|9239.19|9239.19|9239.4|9239.4|9239.61|9239.61|9239.19|9239.19|0
1655904200000|2022-06-22 13:23:20|9239.66|9239.66|9239.66|9239.66|9239.66|9239.66|9239.66|9239.66|0
1655904210000|2022-06-22 13:23:30|9239.45|9239.45|9239.23|9239.23|9239.45|9239.45|9239.23|9239.23|0
1655904220000|2022-06-22 13:23:40|9238.55|9238.55|9238.64|9238.64|9238.64|9238.64|9238.55|9238.55|0
1655904240000|2022-06-22 13:24:00|9238.52|9238.52|9238.52|9238.52|9238.52|9238.52|9238.52|9238.52|0
1655904260000|2022-06-22 13:24:20|9238.61|9238.61|9238.61|9238.61|9238.61|9238.61|9238.54|9238.54|0
1655904270000|2022-06-22 13:24:30|9238.71|9238.71|9238.79|9238.79|9238.79|9238.79|9238.71|9238.71|0
1655904300000|2022-06-22 13:25:00|9239.46|9239.46|9239.81|9239.81|9239.81|9239.81|9238.87|9238.87|0
1655904310000|2022-06-22 13:25:10|9239.62|9239.62|9238.98|9238.98|9239.62|9239.62|9238.89|9238.89|0
1655904320000|2022-06-22 13:25:20|9239.17|9239.17|9239.19|9239.19|9239.43|9239.43|9239.17|9239.17|0
1655904330000|2022-06-22 13:25:30|9238.96|9238.96|9239.19|9239.19|9239.19|9239.19|9238.96|9238.96|0
1655904340000|2022-06-22 13:25:40|9239.31|9239.31|9239.47|9239.47|9239.47|9239.47|9239.31|9239.31|0
1655904350000|2022-06-22 13:25:50|9239.24|9239.24|9239.29|9239.29|9239.47|9239.47|9239.24|9239.24|0
1655904360000|2022-06-22 13:26:00|9240.07|9240.07|9240.29|9240.29|9240.29|9240.29|9240.07|9240.07|0
1655904370000|2022-06-22 13:26:10|9240.71|9240.71|9240.71|9240.71|9240.71|9240.71|9240.71|9240.71|0
1655904380000|2022-06-22 13:26:20|9240.53|9240.53|9240.53|9240.53|9240.53|9240.53|9240.53|9240.53|0
1655904390000|2022-06-22 13:26:30|9240.73|9240.73|9240.73|9240.73|9240.73|9240.73|9240.73|9240.73|0
1655904400000|2022-06-22 13:26:40|9239.95|9239.95|9238.87|9238.87|9239.95|9239.95|9238.73|9238.73|0
1655904420000|2022-06-22 13:27:00|9239.07|9239.07|9238.97|9238.97|9239.07|9239.07|9238.97|9238.97|0
1655904430000|2022-06-22 13:27:10|9239.02|9239.02|9239.54|9239.54|9239.57|9239.57|9239.02|9239.02|0
1655904440000|2022-06-22 13:27:20|9239.43|9239.43|9239.78|9239.78|9239.78|9239.78|9239.43|9239.43|0
1655904450000|2022-06-22 13:27:30|9240|9240|9240.22|9240.22|9240.44|9240.44|9240|9240|0
1655904460000|2022-06-22 13:27:40|9240.48|9240.48|9240.73|9240.73|9240.73|9240.73|9240.48|9240.48|0
1655904470000|2022-06-22 13:27:50|9241.09|9241.09|9241.09|9241.09|9241.09|9241.09|9241.09|9241.09|0
1655904480000|2022-06-22 13:28:00|9241.33|9241.33|9248.74|9248.74|9248.74|9248.74|9241.33|9241.33|0
1655904490000|2022-06-22 13:28:10|9249.03|9249.03|9247.87|9247.87|9249.59|9249.59|9247.87|9247.87|0
1655904500000|2022-06-22 13:28:20|9248.09|9248.09|9248.44|9248.44|9248.44|9248.44|9248.09|9248.09|0
1655904510000|2022-06-22 13:28:30|9248.77|9248.77|9248.77|9248.77|9248.77|9248.77|9248.77|9248.77|0
1655904520000|2022-06-22 13:28:40|9249.21|9249.21|9249.21|9249.21|9249.21|9249.21|9249.21|9249.21|0
1655904530000|2022-06-22 13:28:50|9249.58|9249.58|9250.78|9250.78|9250.78|9250.78|9249.58|9249.58|0
1655904540000|2022-06-22 13:29:00|9251.25|9251.25|9252.69|9252.69|9252.69|9252.69|9251.25|9251.25|0
1655904550000|2022-06-22 13:29:10|9252.46|9252.46|9249.78|9249.78|9252.46|9252.46|9249.78|9249.78|0
1655904560000|2022-06-22 13:29:20|9249.55|9249.55|9248.94|9248.94|9249.55|9249.55|9248.57|9248.57|0
1655904570000|2022-06-22 13:29:30|9248.16|9248.16|9248.63|9248.63|9248.63|9248.63|9248.16|9248.16|0
1655904580000|2022-06-22 13:29:40|9248.7|9248.7|9249.21|9249.21|9249.21|9249.21|9248.7|9248.7|0
1655904590000|2022-06-22 13:29:50|9249.67|9249.67|9250.69|9250.69|9250.82|9250.82|9249.44|9249.44|0
1655904600000|2022-06-22 13:30:00|9250.74|9250.74|9249|9249|9250.74|9250.74|9249|9249|0
1655904610000|2022-06-22 13:30:10|9249.22|9249.22|9250.4|9250.4|9250.4|9250.4|9249.22|9249.22|0
1655904620000|2022-06-22 13:30:20|9250.25|9250.25|9250.1|9250.1|9250.25|9250.25|9250.1|9250.1|0
1655904630000|2022-06-22 13:30:30|9250.01|9250.01|9247.77|9247.77|9250.01|9250.01|9247.77|9247.77|0
1655904640000|2022-06-22 13:30:40|9247.55|9247.55|9247.89|9247.89|9247.89|9247.89|9247.45|9247.45|0
1655904650000|2022-06-22 13:30:50|9248.14|9248.14|9246.21|9246.21|9248.14|9248.14|9244.97|9244.97|0
1655904660000|2022-06-22 13:31:00|9246.33|9246.33|9248.05|9248.05|9248.05|9248.05|9246.33|9246.33|0
1655904670000|2022-06-22 13:31:10|9248.3|9248.3|9251.83|9251.83|9251.83|9251.83|9248.3|9248.3|0
1655904680000|2022-06-22 13:31:20|9252.52|9252.52|9252.44|9252.44|9252.52|9252.52|9252.27|9252.27|0
1655904690000|2022-06-22 13:31:30|9252.66|9252.66|9253.53|9253.53|9253.94|9253.94|9252.66|9252.66|0
1655904700000|2022-06-22 13:31:40|9253.65|9253.65|9253.65|9253.65|9253.65|9253.65|9253.65|9253.65|0
1655904710000|2022-06-22 13:31:50|9253.87|9253.87|9255.31|9255.31|9255.31|9255.31|9253.87|9253.87|0
1655904720000|2022-06-22 13:32:00|9256.11|9256.11|9263.7|9263.7|9263.7|9263.7|9256.11|9256.11|0
1655904730000|2022-06-22 13:32:10|9263.8|9263.8|9266.56|9266.56|9266.79|9266.79|9263.8|9263.8|0
1655904740000|2022-06-22 13:32:20|9266.67|9266.67|9265.25|9265.25|9266.67|9266.67|9265.25|9265.25|0
1655904750000|2022-06-22 13:32:30|9265.35|9265.35|9265.57|9265.57|9265.57|9265.57|9265.35|9265.35|0
1655904760000|2022-06-22 13:32:40|9265.78|9265.78|9266.68|9266.68|9266.84|9266.84|9265.55|9265.55|0
1655904770000|2022-06-22 13:32:50|9267.01|9267.01|9267.01|9267.01|9267.01|9267.01|9267.01|9267.01|0
1655904780000|2022-06-22 13:33:00|9268.57|9268.57|9271.26|9271.26|9271.26|9271.26|9268.57|9268.57|0
1655904790000|2022-06-22 13:33:10|9271.71|9271.71|9272.76|9272.76|9272.94|9272.94|9271.71|9271.71|0
1655904800000|2022-06-22 13:33:20|9272.59|9272.59|9274.31|9274.31|9274.31|9274.31|9272.59|9272.59|0
1655904810000|2022-06-22 13:33:30|9274.68|9274.68|9274.3|9274.3|9274.68|9274.68|9274|9274|0
1655904820000|2022-06-22 13:33:40|9274.07|9274.07|9273.37|9273.37|9274.07|9274.07|9273.26|9273.26|0
1655904830000|2022-06-22 13:33:50|9272.8|9272.8|9270.07|9270.07|9272.8|9272.8|9269.68|9269.68|0
1655904840000|2022-06-22 13:34:00|9270.32|9270.32|9270.44|9270.44|9270.44|9270.44|9270.32|9270.32|0
1655904850000|2022-06-22 13:34:10|9270.2|9270.2|9270.12|9270.12|9270.2|9270.2|9270.12|9270.12|0
1655904860000|2022-06-22 13:34:20|9270.64|9270.64|9271.1|9271.1|9271.33|9271.33|9270.64|9270.64|0
1655904870000|2022-06-22 13:34:30|9270.98|9270.98|9270.98|9270.98|9270.98|9270.98|9270.98|9270.98|0
1655904880000|2022-06-22 13:34:40|9270.8|9270.8|9272.61|9272.61|9273.27|9273.27|9270.8|9270.8|0
1655904890000|2022-06-22 13:34:50|9272.97|9272.97|9273.58|9273.58|9273.58|9273.58|9272.97|9272.97|0
1655904900000|2022-06-22 13:35:00|9276.26|9276.26|9276.25|9276.25|9276.26|9276.26|9275.37|9275.37|0
1655904910000|2022-06-22 13:35:10|9274.68|9274.68|9274.46|9274.46|9274.68|9274.68|9274.26|9274.26|0
1655904920000|2022-06-22 13:35:20|9275.14|9275.14|9272.95|9272.95|9275.14|9275.14|9272.95|9272.95|0
1655904930000|2022-06-22 13:35:30|9273.08|9273.08|9273.08|9273.08|9273.08|9273.08|9273.08|9273.08|0
1655904940000|2022-06-22 13:35:40|9272.95|9272.95|9272.83|9272.83|9272.95|9272.95|9272.83|9272.83|0
1655904950000|2022-06-22 13:35:50|9272.68|9272.68|9272.48|9272.48|9272.68|9272.68|9272.48|9272.48|0
1655904960000|2022-06-22 13:36:00|9271.7|9271.7|9270.19|9270.19|9271.85|9271.85|9270.19|9270.19|0
1655904970000|2022-06-22 13:36:10|9269.74|9269.74|9269.74|9269.74|9269.74|9269.74|9269.74|9269.74|0
1655904980000|2022-06-22 13:36:20|9269.61|9269.61|9266.49|9266.49|9269.61|9269.61|9266.49|9266.49|0
1655904990000|2022-06-22 13:36:30|9266.59|9266.59|9266.27|9266.27|9267.04|9267.04|9266.27|9266.27|0
1655905000000|2022-06-22 13:36:40|9266.37|9266.37|9267.1|9267.1|9267.1|9267.1|9266.37|9266.37|0
1655905010000|2022-06-22 13:36:50|9267.31|9267.31|9268.46|9268.46|9268.46|9268.46|9267.31|9267.31|0
1655905020000|2022-06-22 13:37:00|9268.34|9268.34|9268.83|9268.83|9268.83|9268.83|9268.34|9268.34|0
1655905030000|2022-06-22 13:37:10|9268.39|9268.39|9268.27|9268.27|9268.39|9268.39|9268.27|9268.27|0
1655905040000|2022-06-22 13:37:20|9268.52|9268.52|9268.74|9268.74|9268.74|9268.74|9268.52|9268.52|0
1655905050000|2022-06-22 13:37:30|9269.53|9269.53|9271.43|9271.43|9272.05|9272.05|9269.53|9269.53|0
1655905070000|2022-06-22 13:37:50|9272.31|9272.31|9272.49|9272.49|9272.49|9272.49|9272.31|9272.31|0
1655905080000|2022-06-22 13:38:00|9272.2|9272.2|9275.72|9275.72|9275.72|9275.72|9272.2|9272.2|0
1655905090000|2022-06-22 13:38:10|9275.63|9275.63|9277.66|9277.66|9278.44|9278.44|9275.63|9275.63|0
1655905100000|2022-06-22 13:38:20|9277.76|9277.76|9276.22|9276.22|9277.76|9277.76|9276.22|9276.22|0
1655905110000|2022-06-22 13:38:30|9276.31|9276.31|9276.66|9276.66|9277|9277|9276.31|9276.31|0
1655905120000|2022-06-22 13:38:40|9276.51|9276.51|9275.99|9275.99|9276.51|9276.51|9275.99|9275.99|0
1655905130000|2022-06-22 13:38:50|9275.78|9275.78|9275.56|9275.56|9275.78|9275.78|9275.56|9275.56|0
1655905140000|2022-06-22 13:39:00|9276.34|9276.34|9275.46|9275.46|9276.34|9276.34|9275.46|9275.46|0
1655905150000|2022-06-22 13:39:10|9276.24|9276.24|9276.24|9276.24|9276.24|9276.24|9276.24|9276.24|0
1655905160000|2022-06-22 13:39:20|9276.83|9276.83|9271.48|9271.48|9276.83|9276.83|9271.48|9271.48|0
1655905170000|2022-06-22 13:39:30|9271.03|9271.03|9267.21|9267.21|9271.24|9271.24|9266.32|9266.32|0
1655905180000|2022-06-22 13:39:40|9267.36|9267.36|9266.47|9266.47|9267.36|9267.36|9266.47|9266.47|0
1655905190000|2022-06-22 13:39:50|9266.64|9266.64|9266.55|9266.55|9266.64|9266.64|9266.55|9266.55|0
1655905200000|2022-06-22 13:40:00|9267.33|9267.33|9269.44|9269.44|9269.74|9269.74|9266.6|9266.6|0
1655905210000|2022-06-22 13:40:10|9269.68|9269.68|9269.47|9269.47|9269.68|9269.68|9269.47|9269.47|0
1655905220000|2022-06-22 13:40:20|9270.25|9270.25|9269.22|9269.22|9270.25|9270.25|9269.22|9269.22|0
1655905240000|2022-06-22 13:40:40|9269.41|9269.41|9269.6|9269.6|9269.6|9269.6|9269.41|9269.41|0
1655905250000|2022-06-22 13:40:50|9269.41|9269.41|9268.02|9268.02|9269.41|9269.41|9268.02|9268.02|0
1655905260000|2022-06-22 13:41:00|9265.82|9265.82|9264.52|9264.52|9265.82|9265.82|9263.85|9263.85|0
1655905270000|2022-06-22 13:41:10|9264.57|9264.57|9258.54|9258.54|9264.57|9264.57|9258.54|9258.54|0
1655905280000|2022-06-22 13:41:20|9258.45|9258.45|9258.51|9258.51|9258.85|9258.85|9258.41|9258.41|0
1655905290000|2022-06-22 13:41:30|9258.72|9258.72|9260.38|9260.38|9260.38|9260.38|9258.72|9258.72|0
1655905300000|2022-06-22 13:41:40|9260.82|9260.82|9260.99|9260.99|9261.93|9261.93|9260.82|9260.82|0
1655905310000|2022-06-22 13:41:50|9260.81|9260.81|9259.36|9259.36|9260.81|9260.81|9259.36|9259.36|0
1655905320000|2022-06-22 13:42:00|9260.14|9260.14|9261.8|9261.8|9261.8|9261.8|9260.14|9260.14|0
1655905330000|2022-06-22 13:42:10|9262.01|9262.01|9265.46|9265.46|9265.46|9265.46|9262.01|9262.01|0
1655905350000|2022-06-22 13:42:30|9265.33|9265.33|9265.21|9265.21|9265.33|9265.33|9265.08|9265.08|0
1655905370000|2022-06-22 13:42:50|9265.33|9265.33|9265.68|9265.68|9265.68|9265.68|9265.33|9265.33|0
1655905380000|2022-06-22 13:43:00|9266.32|9266.32|9266.61|9266.61|9267.05|9267.05|9266.32|9266.32|0
1655905390000|2022-06-22 13:43:10|9266.83|9266.83|9267.7|9267.7|9267.7|9267.7|9266.83|9266.83|0
1655905400000|2022-06-22 13:43:20|9267.27|9267.27|9266.91|9266.91|9267.27|9267.27|9266.91|9266.91|0
1655905420000|2022-06-22 13:43:40|9267.01|9267.01|9266.97|9266.97|9267.26|9267.26|9266.97|9266.97|0
1655905440000|2022-06-22 13:44:00|9267.41|9267.41|9267.85|9267.85|9267.85|9267.85|9267.41|9267.41|0
1655905450000|2022-06-22 13:44:10|9268.29|9268.29|9270.17|9270.17|9270.17|9270.17|9268.29|9268.29|0
1655905460000|2022-06-22 13:44:20|9270.38|9270.38|9270.75|9270.75|9270.75|9270.75|9270.38|9270.38|0
1655905470000|2022-06-22 13:44:30|9271.06|9271.06|9273.41|9273.41|9273.64|9273.64|9271.06|9271.06|0
1655905480000|2022-06-22 13:44:40|9273.6|9273.6|9273.79|9273.79|9273.79|9273.79|9273.6|9273.6|0
1655905490000|2022-06-22 13:44:50|9274.16|9274.16|9274.59|9274.59|9274.59|9274.59|9274.16|9274.16|0
1655905500000|2022-06-22 13:45:00|9274.74|9274.74|9283.73|9283.73|9283.73|9283.73|9274.74|9274.74|0
1655905510000|2022-06-22 13:45:10|9283.88|9283.88|9285.5|9285.5|9285.5|9285.5|9283.88|9283.88|0
1655905520000|2022-06-22 13:45:20|9285.59|9285.59|9285.34|9285.34|9285.59|9285.59|9284.81|9284.81|0
1655905530000|2022-06-22 13:45:30|9285.77|9285.77|9285.64|9285.64|9286|9286|9285.64|9285.64|0
1655905540000|2022-06-22 13:45:40|9285.73|9285.73|9287.72|9287.72|9287.72|9287.72|9285.73|9285.73|0
1655905550000|2022-06-22 13:45:50|9287.63|9287.63|9285.54|9285.54|9287.63|9287.63|9285.35|9285.35|0
1655905560000|2022-06-22 13:46:00|9285.31|9285.31|9285.31|9285.31|9285.31|9285.31|9285.31|9285.31|0
1655905570000|2022-06-22 13:46:10|9285.1|9285.1|9283.27|9283.27|9285.45|9285.45|9283.27|9283.27|0
1655905580000|2022-06-22 13:46:20|9282.9|9282.9|9282.25|9282.25|9282.9|9282.9|9281.81|9281.81|0
1655905590000|2022-06-22 13:46:30|9283.21|9283.21|9282.85|9282.85|9283.21|9283.21|9282.76|9282.76|0
1655905600000|2022-06-22 13:46:40|9282.76|9282.76|9282.59|9282.59|9283.04|9283.04|9282.59|9282.59|0
1655905610000|2022-06-22 13:46:50|9282.16|9282.16|9282.36|9282.36|9282.36|9282.36|9281.99|9281.99|0
1655905620000|2022-06-22 13:47:00|9282.18|9282.18|9281.96|9281.96|9282.18|9282.18|9281.96|9281.96|0
1655905630000|2022-06-22 13:47:10|9281.17|9281.17|9280.1|9280.1|9281.17|9281.17|9280.1|9280.1|0
1655905640000|2022-06-22 13:47:20|9279.32|9279.32|9277.56|9277.56|9279.32|9279.32|9277.56|9277.56|0
1655905650000|2022-06-22 13:47:30|9277.77|9277.77|9278.37|9278.37|9278.37|9278.37|9277.61|9277.61|0
1655905660000|2022-06-22 13:47:40|9278.52|9278.52|9278.97|9278.97|9278.97|9278.97|9278.52|9278.52|0
1655905670000|2022-06-22 13:47:50|9279.42|9279.42|9279.4|9279.4|9279.6|9279.6|9279.25|9279.25|0
1655905680000|2022-06-22 13:48:00|9279.84|9279.84|9283.07|9283.07|9283.22|9283.22|9279.84|9279.84|0
1655905690000|2022-06-22 13:48:10|9283.5|9283.5|9282.64|9282.64|9283.5|9283.5|9282.64|9282.64|0
1655905700000|2022-06-22 13:48:20|9282.54|9282.54|9281.52|9281.52|9282.54|9282.54|9281.35|9281.35|0
1655905710000|2022-06-22 13:48:30|9281.1|9281.1|9280.43|9280.43|9281.35|9281.35|9280.43|9280.43|0
1655905720000|2022-06-22 13:48:40|9280|9280|9280.14|9280.14|9280.14|9280.14|9280|9280|0
1655905730000|2022-06-22 13:48:50|9280.5|9280.5|9280.94|9280.94|9280.94|9280.94|9280.5|9280.5|0
1655905740000|2022-06-22 13:49:00|9281.17|9281.17|9281.45|9281.45|9281.45|9281.45|9281.17|9281.17|0
1655905760000|2022-06-22 13:49:20|9281.61|9281.61|9281.99|9281.99|9281.99|9281.99|9281.61|9281.61|0
1655905770000|2022-06-22 13:49:30|9281.63|9281.63|9282.96|9282.96|9282.96|9282.96|9281.63|9281.63|0
1655905780000|2022-06-22 13:49:40|9282.83|9282.83|9283.29|9283.29|9283.29|9283.29|9282.83|9282.83|0
1655905790000|2022-06-22 13:49:50|9283.11|9283.11|9283.11|9283.11|9283.11|9283.11|9283.11|9283.11|0
1655905800000|2022-06-22 13:50:00|9282.94|9282.94|9281.47|9281.47|9282.94|9282.94|9280.9|9280.9|0
1655905810000|2022-06-22 13:50:10|9280.59|9280.59|9280.42|9280.42|9280.82|9280.82|9280.42|9280.42|0
1655905820000|2022-06-22 13:50:20|9279.63|9279.63|9280.49|9280.49|9281.6|9281.6|9279.63|9279.63|0
1655905830000|2022-06-22 13:50:30|9280.84|9280.84|9281.32|9281.32|9281.32|9281.32|9280.84|9280.84|0
1655905840000|2022-06-22 13:50:40|9281.51|9281.51|9280.2|9280.2|9281.51|9281.51|9280.2|9280.2|0
1655905850000|2022-06-22 13:50:50|9280.05|9280.05|9278.46|9278.46|9280.12|9280.12|9278.46|9278.46|0
1655905860000|2022-06-22 13:51:00|9277.82|9277.82|9276.59|9276.59|9277.82|9277.82|9276.53|9276.53|0
1655905870000|2022-06-22 13:51:10|9277.05|9277.05|9275.81|9275.81|9277.05|9277.05|9275.81|9275.81|0
1655905880000|2022-06-22 13:51:20|9275.99|9275.99|9276.08|9276.08|9276.08|9276.08|9275.9|9275.9|0
1655905890000|2022-06-22 13:51:30|9276.17|9276.17|9276.26|9276.26|9276.62|9276.62|9276.17|9276.17|0
1655905900000|2022-06-22 13:51:40|9275.82|9275.82|9275.91|9275.91|9275.91|9275.91|9275.22|9275.22|0
1655905910000|2022-06-22 13:51:50|9275.82|9275.82|9279.63|9279.63|9279.63|9279.63|9275.73|9275.73|0
1655905920000|2022-06-22 13:52:00|9281.2|9281.2|9281.62|9281.62|9281.72|9281.72|9280.89|9280.89|0
1655905930000|2022-06-22 13:52:10|9281.72|9281.72|9282.25|9282.25|9282.25|9282.25|9281.72|9281.72|0
1655905940000|2022-06-22 13:52:20|9283.04|9283.04|9283.04|9283.04|9283.04|9283.04|9283.04|9283.04|0
1655905950000|2022-06-22 13:52:30|9283.4|9283.4|9283.31|9283.31|9283.4|9283.4|9283.31|9283.31|0
1655905960000|2022-06-22 13:52:40|9283.84|9283.84|9289.18|9289.18|9289.18|9289.18|9283.84|9283.84|0
1655905970000|2022-06-22 13:52:50|9289.28|9289.28|9291.28|9291.28|9291.28|9291.28|9289.28|9289.28|0
1655905980000|2022-06-22 13:53:00|9291.71|9291.71|9291.27|9291.27|9292.18|9292.18|9291.27|9291.27|0
1655905990000|2022-06-22 13:53:10|9291.64|9291.64|9293.69|9293.69|9293.69|9293.69|9291.64|9291.64|0
1655906000000|2022-06-22 13:53:20|9293.76|9293.76|9294.62|9294.62|9294.62|9294.62|9293.76|9293.76|0
1655906010000|2022-06-22 13:53:30|9294.86|9294.86|9295.95|9295.95|9295.95|9295.95|9294.86|9294.86|0
1655906020000|2022-06-22 13:53:40|9296.3|9296.3|9299.59|9299.59|9299.59|9299.59|9296.3|9296.3|0
1655906030000|2022-06-22 13:53:50|9299.68|9299.68|9300.49|9300.49|9300.67|9300.67|9299.68|9299.68|0
1655906040000|2022-06-22 13:54:00|9302.42|9302.42|9304.13|9304.13|9304.91|9304.91|9302.42|9302.42|0
1655906050000|2022-06-22 13:54:10|9303.69|9303.69|9304.78|9304.78|9304.78|9304.78|9303.69|9303.69|0
1655906060000|2022-06-22 13:54:20|9305.63|9305.63|9305.6|9305.6|9305.63|9305.63|9304.84|9304.84|0
1655906070000|2022-06-22 13:54:30|9305.93|9305.93|9308.47|9308.47|9308.57|9308.57|9305.93|9305.93|0
1655906080000|2022-06-22 13:54:40|9310.04|9310.04|9310.73|9310.73|9311.51|9311.51|9309.68|9309.68|0
1655906100000|2022-06-22 13:55:00|9310.8|9310.8|9314.31|9314.31|9314.31|9314.31|9310.8|9310.8|0
1655906110000|2022-06-22 13:55:10|9316.34|9316.34|9315.28|9315.28|9316.41|9316.41|9315.28|9315.28|0
1655906120000|2022-06-22 13:55:20|9314.49|9314.49|9316.06|9316.06|9316.06|9316.06|9314.49|9314.49|0
1655906130000|2022-06-22 13:55:30|9315.21|9315.21|9315.33|9315.33|9315.42|9315.42|9315.21|9315.21|0
1655906140000|2022-06-22 13:55:40|9315.15|9315.15|9315.15|9315.15|9315.15|9315.15|9315.15|9315.15|0
1655906150000|2022-06-22 13:55:50|9315.48|9315.48|9312.39|9312.39|9316.03|9316.03|9312.39|9312.39|0
1655906160000|2022-06-22 13:56:00|9312.16|9312.16|9310.98|9310.98|9312.16|9312.16|9310.98|9310.98|0
1655906170000|2022-06-22 13:56:10|9310.75|9310.75|9310.7|9310.7|9311.17|9311.17|9310.7|9310.7|0
1655906180000|2022-06-22 13:56:20|9309.91|9309.91|9312.7|9312.7|9312.83|9312.83|9309.91|9309.91|0
1655906190000|2022-06-22 13:56:30|9312.8|9312.8|9313.69|9313.69|9313.69|9313.69|9312.8|9312.8|0
1655906210000|2022-06-22 13:56:50|9313.85|9313.85|9314.41|9314.41|9314.41|9314.41|9313.85|9313.85|0
1655906220000|2022-06-22 13:57:00|9314.19|9314.19|9316.44|9316.44|9316.44|9316.44|9314.19|9314.19|0
1655906230000|2022-06-22 13:57:10|9316.53|9316.53|9317.64|9317.64|9317.64|9317.64|9316.53|9316.53|0
1655906250000|2022-06-22 13:57:30|9317.2|9317.2|9316.89|9316.89|9317.2|9317.2|9316.89|9316.89|0
1655906260000|2022-06-22 13:57:40|9316.77|9316.77|9316.52|9316.52|9316.77|9316.77|9316.52|9316.52|0
1655906280000|2022-06-22 13:58:00|9317.3|9317.3|9317.77|9317.77|9317.77|9317.77|9317.3|9317.3|0
1655906290000|2022-06-22 13:58:10|9317.56|9317.56|9317.91|9317.91|9317.91|9317.91|9317.56|9317.56|0
1655906300000|2022-06-22 13:58:20|9318.14|9318.14|9318.14|9318.14|9318.14|9318.14|9318.14|9318.14|0
1655906310000|2022-06-22 13:58:30|9318.39|9318.39|9317.13|9317.13|9318.44|9318.44|9317|9317|0
1655906320000|2022-06-22 13:58:40|9317.33|9317.33|9317.85|9317.85|9317.85|9317.85|9317.33|9317.33|0
1655906330000|2022-06-22 13:58:50|9317.93|9317.93|9317.93|9317.93|9317.93|9317.93|9317.93|9317.93|0
1655906350000|2022-06-22 13:59:10|9317.15|9317.15|9315.35|9315.35|9317.15|9317.15|9315.03|9315.03|0
1655906360000|2022-06-22 13:59:20|9314.56|9314.56|9313.83|9313.83|9314.56|9314.56|9312.27|9312.27|0
1655906380000|2022-06-22 13:59:40|9313.68|9313.68|9313.68|9313.68|9313.68|9313.68|9313.68|9313.68|0
1655906390000|2022-06-22 13:59:50|9313.84|9313.84|9310.26|9310.26|9314.07|9314.07|9310.26|9310.26|0
1655906400000|2022-06-22 14:00:00|9311.04|9311.04|9311.5|9311.5|9311.5|9311.5|9311.04|9311.04|0
1655906410000|2022-06-22 14:00:10|9310.71|9310.71|9313.04|9313.04|9313.48|9313.48|9310.71|9310.71|0
1655906420000|2022-06-22 14:00:20|9312.86|9312.86|9312.08|9312.08|9312.86|9312.86|9312.08|9312.08|0
1655906430000|2022-06-22 14:00:30|9312.86|9312.86|9312.86|9312.86|9312.86|9312.86|9312.86|9312.86|0
1655906440000|2022-06-22 14:00:40|9312.96|9312.96|9312.75|9312.75|9312.96|9312.96|9312.75|9312.75|0
1655906450000|2022-06-22 14:00:50|9313.18|9313.18|9313.4|9313.4|9313.4|9313.4|9313.18|9313.18|0
1655906460000|2022-06-22 14:01:00|9312.96|9312.96|9312.96|9312.96|9312.96|9312.96|9312.96|9312.96|0
1655906470000|2022-06-22 14:01:10|9312.75|9312.75|9312.46|9312.46|9312.75|9312.75|9312.46|9312.46|0
1655906480000|2022-06-22 14:01:20|9312.11|9312.11|9310.06|9310.06|9312.11|9312.11|9310.06|9310.06|0
1655906490000|2022-06-22 14:01:30|9310.01|9310.01|9309.86|9309.86|9310.01|9310.01|9309.81|9309.81|0
1655906500000|2022-06-22 14:01:40|9309.81|9309.81|9309.51|9309.51|9309.81|9309.81|9309.51|9309.51|0
1655906510000|2022-06-22 14:01:50|9309.27|9309.27|9310.4|9310.4|9310.4|9310.4|9309.27|9309.27|0
1655906520000|2022-06-22 14:02:00|9310.58|9310.58|9310.58|9310.58|9310.58|9310.58|9310.58|9310.58|0
1655906530000|2022-06-22 14:02:10|9310.69|9310.69|9310.69|9310.69|9310.69|9310.69|9310.69|9310.69|0
1655906540000|2022-06-22 14:02:20|9310.47|9310.47|9308.65|9308.65|9310.47|9310.47|9308.65|9308.65|0
1655906550000|2022-06-22 14:02:30|9308.87|9308.87|9308.77|9308.77|9308.87|9308.87|9308.77|9308.77|0
1655906560000|2022-06-22 14:02:40|9308.28|9308.28|9306.85|9306.85|9308.28|9308.28|9306.85|9306.85|0
1655906570000|2022-06-22 14:02:50|9306.61|9306.61|9306.18|9306.18|9306.61|9306.61|9306.18|9306.18|0
1655906580000|2022-06-22 14:03:00|9306.62|9306.62|9308.45|9308.45|9308.45|9308.45|9306.62|9306.62|0
1655906590000|2022-06-22 14:03:10|9308.68|9308.68|9308.83|9308.83|9308.83|9308.83|9308.68|9308.68|0
1655906600000|2022-06-22 14:03:20|9308.6|9308.6|9308.4|9308.4|9308.6|9308.6|9308.2|9308.2|0
1655906610000|2022-06-22 14:03:30|9308.03|9308.03|9308.31|9308.31|9308.52|9308.52|9307.88|9307.88|0
1655906620000|2022-06-22 14:03:40|9308.52|9308.52|9311.48|9311.48|9311.7|9311.7|9308.52|9308.52|0
1655906630000|2022-06-22 14:03:50|9311.91|9311.91|9311.91|9311.91|9312.26|9312.26|9311.91|9311.91|0
1655906640000|2022-06-22 14:04:00|9312.2|9312.2|9312.98|9312.98|9312.98|9312.98|9312.2|9312.2|0
1655906650000|2022-06-22 14:04:10|9312.75|9312.75|9313.35|9313.35|9313.47|9313.47|9312.75|9312.75|0
1655906660000|2022-06-22 14:04:20|9313.83|9313.83|9314.35|9314.35|9314.84|9314.84|9313.83|9313.83|0
1655906670000|2022-06-22 14:04:30|9314.8|9314.8|9316.01|9316.01|9316.87|9316.87|9314.58|9314.58|0
1655906680000|2022-06-22 14:04:40|9315.83|9315.83|9318.31|9318.31|9318.31|9318.31|9315.83|9315.83|0
1655906690000|2022-06-22 14:04:50|9318.68|9318.68|9319.36|9319.36|9319.36|9319.36|9318.68|9318.68|0
1655906700000|2022-06-22 14:05:00|9319.52|9319.52|9312.3|9312.3|9319.62|9319.62|9312.3|9312.3|0
1655906710000|2022-06-22 14:05:10|9311.95|9311.95|9312.32|9312.32|9312.54|9312.54|9311.95|9311.95|0
1655906720000|2022-06-22 14:05:20|9312.09|9312.09|9311.87|9311.87|9312.09|9312.09|9311.87|9311.87|0
1655906730000|2022-06-22 14:05:30|9312.34|9312.34|9313.69|9313.69|9313.69|9313.69|9312.34|9312.34|0
1655906740000|2022-06-22 14:05:40|9313.87|9313.87|9314.52|9314.52|9314.52|9314.52|9313.69|9313.69|0
1655906750000|2022-06-22 14:05:50|9314.62|9314.62|9314.62|9314.62|9314.62|9314.62|9314.62|9314.62|0
1655906760000|2022-06-22 14:06:00|9315.06|9315.06|9315.06|9315.06|9315.06|9315.06|9315.06|9315.06|0
1655906770000|2022-06-22 14:06:10|9315.25|9315.25|9315.25|9315.25|9315.25|9315.25|9315.25|9315.25|0
1655906780000|2022-06-22 14:06:20|9315.46|9315.46|9314.98|9314.98|9315.46|9315.46|9314.98|9314.98|0
1655906790000|2022-06-22 14:06:30|9316.55|9316.55|9316.28|9316.28|9316.55|9316.55|9316.11|9316.11|0
1655906800000|2022-06-22 14:06:40|9316.06|9316.06|9315.09|9315.09|9316.06|9316.06|9314.87|9314.87|0
1655906810000|2022-06-22 14:06:50|9315.28|9315.28|9315.81|9315.81|9315.81|9315.81|9315.28|9315.28|0
1655906820000|2022-06-22 14:07:00|9315.57|9315.57|9317.04|9317.04|9317.04|9317.04|9315.36|9315.36|0
1655906830000|2022-06-22 14:07:10|9317.2|9317.2|9317.64|9317.64|9317.64|9317.64|9317.2|9317.2|0
1655906840000|2022-06-22 14:07:20|9318.42|9318.42|9319.35|9319.35|9319.35|9319.35|9318.42|9318.42|0
1655906850000|2022-06-22 14:07:30|9319.58|9319.58|9319.5|9319.5|9319.95|9319.95|9319.5|9319.5|0
1655906860000|2022-06-22 14:07:40|9319.87|9319.87|9320.78|9320.78|9320.78|9320.78|9319.87|9319.87|0
1655906870000|2022-06-22 14:07:50|9320.95|9320.95|9325.64|9325.64|9325.64|9325.64|9320.95|9320.95|0
1655906880000|2022-06-22 14:08:00|9326.42|9326.42|9329.99|9329.99|9329.99|9329.99|9326.42|9326.42|0
1655906890000|2022-06-22 14:08:10|9328.42|9328.42|9329.55|9329.55|9329.55|9329.55|9328.23|9328.23|0
1655906900000|2022-06-22 14:08:20|9329.99|9329.99|9329.99|9329.99|9329.99|9329.99|9329.99|9329.99|0
1655906910000|2022-06-22 14:08:30|9329.81|9329.81|9329.81|9329.81|9329.81|9329.81|9329.81|9329.81|0
1655906920000|2022-06-22 14:08:40|9330.19|9330.19|9331.79|9331.79|9332.02|9332.02|9330.19|9330.19|0
1655906930000|2022-06-22 14:08:50|9332.12|9332.12|9332.3|9332.3|9332.3|9332.3|9331.93|9331.93|0
1655906940000|2022-06-22 14:09:00|9332.65|9332.65|9336.73|9336.73|9336.73|9336.73|9332.65|9332.65|0
1655906950000|2022-06-22 14:09:10|9336.55|9336.55|9334.51|9334.51|9336.55|9336.55|9334.03|9334.03|0
1655906970000|2022-06-22 14:09:30|9335.29|9335.29|9336.81|9336.81|9336.81|9336.81|9335.29|9335.29|0
1655906980000|2022-06-22 14:09:40|9336.91|9336.91|9336.91|9336.91|9336.91|9336.91|9336.91|9336.91|0
1655906990000|2022-06-22 14:09:50|9336.43|9336.43|9336.45|9336.45|9336.61|9336.61|9336.43|9336.43|0
1655907000000|2022-06-22 14:10:00|9336.6|9336.6|9337.3|9337.3|9337.5|9337.5|9336.6|9336.6|0
1655907010000|2022-06-22 14:10:10|9337.2|9337.2|9337.92|9337.92|9337.92|9337.92|9337.11|9337.11|0
1655907020000|2022-06-22 14:10:20|9337.99|9337.99|9340.4|9340.4|9340.4|9340.4|9337.99|9337.99|0
1655907030000|2022-06-22 14:10:30|9340.58|9340.58|9340.83|9340.83|9340.83|9340.83|9340.35|9340.35|0
1655907040000|2022-06-22 14:10:40|9341.05|9341.05|9341.92|9341.92|9341.92|9341.92|9341.05|9341.05|0
1655907050000|2022-06-22 14:10:50|9342.45|9342.45|9343.03|9343.03|9343.03|9343.03|9342.45|9342.45|0
1655907060000|2022-06-22 14:11:00|9342.6|9342.6|9341.78|9341.78|9343.63|9343.63|9341.78|9341.78|0
1655907070000|2022-06-22 14:11:10|9342.01|9342.01|9342.38|9342.38|9342.38|9342.38|9342.01|9342.01|0
1655907080000|2022-06-22 14:11:20|9342.55|9342.55|9342.06|9342.06|9342.7|9342.7|9342.06|9342.06|0
1655907090000|2022-06-22 14:11:30|9341.93|9341.93|9341.93|9341.93|9341.93|9341.93|9341.93|9341.93|0
1655907100000|2022-06-22 14:11:40|9341.73|9341.73|9338.84|9338.84|9341.73|9341.73|9338.62|9338.62|0
1655907110000|2022-06-22 14:11:50|9339.02|9339.02|9338.92|9338.92|9339.02|9339.02|9338.92|9338.92|0
1655907120000|2022-06-22 14:12:00|9338.71|9338.71|9338.04|9338.04|9339.54|9339.54|9338.04|9338.04|0
1655907130000|2022-06-22 14:12:10|9339.6|9339.6|9339.6|9339.6|9339.6|9339.6|9339.6|9339.6|0
1655907140000|2022-06-22 14:12:20|9339.83|9339.83|9338.82|9338.82|9339.83|9339.83|9338.82|9338.82|0
1655907150000|2022-06-22 14:12:30|9339.26|9339.26|9340.73|9340.73|9340.73|9340.73|9339.26|9339.26|0
1655907160000|2022-06-22 14:12:40|9340.5|9340.5|9341.42|9341.42|9341.42|9341.42|9340.5|9340.5|0
1655907170000|2022-06-22 14:12:50|9341.47|9341.47|9341.02|9341.02|9341.47|9341.47|9341.02|9341.02|0
1655907180000|2022-06-22 14:13:00|9341.25|9341.25|9341.38|9341.38|9341.38|9341.38|9341.06|9341.06|0
1655907190000|2022-06-22 14:13:10|9341.26|9341.26|9343.17|9343.17|9343.17|9343.17|9341.26|9341.26|0
1655907210000|2022-06-22 14:13:30|9343.32|9343.32|9346.08|9346.08|9346.08|9346.08|9343.32|9343.32|0
1655907220000|2022-06-22 14:13:40|9345.3|9345.3|9347.68|9347.68|9347.68|9347.68|9345.3|9345.3|0
1655907230000|2022-06-22 14:13:50|9347.26|9347.26|9348.41|9348.41|9348.41|9348.41|9347.1|9347.1|0
1655907240000|2022-06-22 14:14:00|9348.81|9348.81|9352.61|9352.61|9352.61|9352.61|9348.81|9348.81|0
1655907250000|2022-06-22 14:14:10|9352.4|9352.4|9353.06|9353.06|9353.06|9353.06|9352.15|9352.15|0
1655907260000|2022-06-22 14:14:20|9353.28|9353.28|9353.07|9353.07|9353.28|9353.28|9352.83|9352.83|0
1655907270000|2022-06-22 14:14:30|9353.26|9353.26|9353.35|9353.35|9353.35|9353.35|9353.26|9353.26|0
1655907280000|2022-06-22 14:14:40|9353.14|9353.14|9353.03|9353.03|9353.14|9353.14|9352.93|9352.93|0
1655907290000|2022-06-22 14:14:50|9352.26|9352.26|9351.59|9351.59|9352.26|9352.26|9351.15|9351.15|0
1655907300000|2022-06-22 14:15:00|9351.35|9351.35|9351.71|9351.71|9351.77|9351.77|9351.24|9351.24|0
1655907310000|2022-06-22 14:15:10|9351.84|9351.84|9353.31|9353.31|9353.31|9353.31|9351.84|9351.84|0
1655907320000|2022-06-22 14:15:20|9353.54|9353.54|9354.44|9354.44|9354.44|9354.44|9353.54|9353.54|0
1655907330000|2022-06-22 14:15:30|9354.6|9354.6|9354.32|9354.32|9354.76|9354.76|9354.32|9354.32|0
1655907340000|2022-06-22 14:15:40|9354.08|9354.08|9354.08|9354.08|9354.08|9354.08|9354.08|9354.08|0
1655907350000|2022-06-22 14:15:50|9353.83|9353.83|9354.51|9354.51|9354.51|9354.51|9353.71|9353.71|0
1655907360000|2022-06-22 14:16:00|9354.6|9354.6|9354.62|9354.62|9355.38|9355.38|9354.6|9354.6|0
1655907370000|2022-06-22 14:16:10|9353.84|9353.84|9351.89|9351.89|9353.84|9353.84|9351.89|9351.89|0
1655907380000|2022-06-22 14:16:20|9352.14|9352.14|9351.79|9351.79|9352.14|9352.14|9351.79|9351.79|0
1655907390000|2022-06-22 14:16:30|9352.25|9352.25|9352.25|9352.25|9352.25|9352.25|9352.25|9352.25|0
1655907400000|2022-06-22 14:16:40|9352.48|9352.48|9352.48|9352.48|9352.48|9352.48|9352.48|9352.48|0
1655907410000|2022-06-22 14:16:50|9352.69|9352.69|9355.07|9355.07|9355.07|9355.07|9352.69|9352.69|0
1655907420000|2022-06-22 14:17:00|9355.85|9355.85|9358.59|9358.59|9358.59|9358.59|9355.85|9355.85|0
1655907430000|2022-06-22 14:17:10|9358.36|9358.36|9358.48|9358.48|9358.48|9358.48|9358.36|9358.36|0
1655907440000|2022-06-22 14:17:20|9358.66|9358.66|9360.1|9360.1|9360.1|9360.1|9358.66|9358.66|0
1655907450000|2022-06-22 14:17:30|9360.46|9360.46|9361.73|9361.73|9361.73|9361.73|9360.46|9360.46|0
1655907460000|2022-06-22 14:17:40|9362.52|9362.52|9362.94|9362.94|9362.99|9362.99|9362.21|9362.21|0
1655907470000|2022-06-22 14:17:50|9363.37|9363.37|9368.57|9368.57|9368.57|9368.57|9363.37|9363.37|0
1655907480000|2022-06-22 14:18:00|9369.71|9369.71|9370.37|9370.37|9370.37|9370.37|9369.71|9369.71|0
1655907490000|2022-06-22 14:18:10|9370.67|9370.67|9373.75|9373.75|9373.75|9373.75|9370.67|9370.67|0
1655907500000|2022-06-22 14:18:20|9372.97|9372.97|9372.97|9372.97|9372.97|9372.97|9372.97|9372.97|0
1655907510000|2022-06-22 14:18:30|9373.82|9373.82|9373.54|9373.54|9374.17|9374.17|9373.45|9373.45|0
1655907520000|2022-06-22 14:18:40|9373.19|9373.19|9371.34|9371.34|9373.19|9373.19|9371.34|9371.34|0
1655907530000|2022-06-22 14:18:50|9371.24|9371.24|9371.2|9371.2|9371.41|9371.41|9371.2|9371.2|0
1655907540000|2022-06-22 14:19:00|9371.57|9371.57|9371.72|9371.72|9372.12|9372.12|9371.48|9371.48|0
1655907550000|2022-06-22 14:19:10|9371.94|9371.94|9372.26|9372.26|9372.45|9372.45|9371.94|9371.94|0
1655907560000|2022-06-22 14:19:20|9372.39|9372.39|9373.59|9373.59|9373.59|9373.59|9372.39|9372.39|0
1655907570000|2022-06-22 14:19:30|9373.8|9373.8|9374.23|9374.23|9374.23|9374.23|9373.57|9373.57|0
1655907580000|2022-06-22 14:19:40|9374.6|9374.6|9375.7|9375.7|9375.7|9375.7|9374.6|9374.6|0
1655907590000|2022-06-22 14:19:50|9375.61|9375.61|9378.32|9378.32|9378.32|9378.32|9375.61|9375.61|0
1655907600000|2022-06-22 14:20:00|9378.49|9378.49|9377.54|9377.54|9378.49|9378.49|9377.54|9377.54|0
1655907610000|2022-06-22 14:20:10|9377.41|9377.41|9378.65|9378.65|9379.1|9379.1|9377.41|9377.41|0
1655907620000|2022-06-22 14:20:20|9379.1|9379.1|9378.65|9378.65|9379.32|9379.32|9378.65|9378.65|0
1655907630000|2022-06-22 14:20:30|9379.1|9379.1|9379.1|9379.1|9379.1|9379.1|9379.1|9379.1|0
1655907640000|2022-06-22 14:20:40|9378.75|9378.75|9376.28|9376.28|9378.75|9378.75|9376.28|9376.28|0
1655907650000|2022-06-22 14:20:50|9376.12|9376.12|9373.39|9373.39|9376.12|9376.12|9373.39|9373.39|0
1655907660000|2022-06-22 14:21:00|9373.31|9373.31|9373.39|9373.39|9373.39|9373.39|9373.01|9373.01|0
1655907670000|2022-06-22 14:21:10|9372.61|9372.61|9371.37|9371.37|9372.61|9372.61|9371.37|9371.37|0
1655907680000|2022-06-22 14:21:20|9371.5|9371.5|9372.4|9372.4|9372.5|9372.5|9371.5|9371.5|0
1655907690000|2022-06-22 14:21:30|9373.41|9373.41|9373.41|9373.41|9373.41|9373.41|9373.41|9373.41|0
1655907700000|2022-06-22 14:21:40|9374.2|9374.2|9375.1|9375.1|9375.1|9375.1|9374.2|9374.2|0
1655907710000|2022-06-22 14:21:50|9374.94|9374.94|9375.09|9375.09|9375.09|9375.09|9374.88|9374.88|0
1655907720000|2022-06-22 14:22:00|9374.31|9374.31|9376.58|9376.58|9376.58|9376.58|9374.31|9374.31|0
1655907730000|2022-06-22 14:22:10|9376.79|9376.79|9381.78|9381.78|9381.78|9381.78|9376.79|9376.79|0
1655907740000|2022-06-22 14:22:20|9381.93|9381.93|9383.26|9383.26|9383.28|9383.28|9381.93|9381.93|0
1655907750000|2022-06-22 14:22:30|9383.48|9383.48|9384.95|9384.95|9384.95|9384.95|9383.48|9383.48|0
1655907760000|2022-06-22 14:22:40|9384.64|9384.64|9384.06|9384.06|9384.64|9384.64|9384.06|9384.06|0
1655907770000|2022-06-22 14:22:50|9384.22|9384.22|9383.76|9383.76|9384.22|9384.22|9383.76|9383.76|0
1655907780000|2022-06-22 14:23:00|9384.22|9384.22|9384.12|9384.12|9384.22|9384.22|9383.9|9383.9|0
1655907790000|2022-06-22 14:23:10|9384.02|9384.02|9385.16|9385.16|9385.16|9385.16|9383.78|9383.78|0
1655907800000|2022-06-22 14:23:20|9385.5|9385.5|9385.73|9385.73|9385.73|9385.73|9385.4|9385.4|0
1655907810000|2022-06-22 14:23:30|9385.4|9385.4|9382.96|9382.96|9385.87|9385.87|9382.96|9382.96|0
1655907820000|2022-06-22 14:23:40|9383.17|9383.17|9382.96|9382.96|9383.17|9383.17|9382.96|9382.96|0
1655907830000|2022-06-22 14:23:50|9383.17|9383.17|9384.39|9384.39|9384.39|9384.39|9383.17|9383.17|0
1655907840000|2022-06-22 14:24:00|9385.17|9385.17|9384.13|9384.13|9385.36|9385.36|9384.13|9384.13|0
1655907850000|2022-06-22 14:24:10|9384.38|9384.38|9384.66|9384.66|9384.8|9384.8|9384.38|9384.38|0
1655907860000|2022-06-22 14:24:20|9384.75|9384.75|9386.55|9386.55|9386.55|9386.55|9384.75|9384.75|0
1655907870000|2022-06-22 14:24:30|9386.46|9386.46|9387.61|9387.61|9387.61|9387.61|9386.36|9386.36|0
1655907880000|2022-06-22 14:24:40|9387.78|9387.78|9388.69|9388.69|9388.69|9388.69|9387.78|9387.78|0
1655907890000|2022-06-22 14:24:50|9387.91|9387.91|9387.7|9387.7|9387.91|9387.91|9387.7|9387.7|0
1655907900000|2022-06-22 14:25:00|9387.47|9387.47|9385.55|9385.55|9387.47|9387.47|9385.55|9385.55|0
1655907910000|2022-06-22 14:25:10|9385.32|9385.32|9384.96|9384.96|9385.46|9385.46|9384.27|9384.27|0
1655907920000|2022-06-22 14:25:20|9385.41|9385.41|9385.53|9385.53|9385.53|9385.53|9385.41|9385.41|0
1655907930000|2022-06-22 14:25:30|9385.29|9385.29|9384.63|9384.63|9385.29|9385.29|9384.63|9384.63|0
1655907940000|2022-06-22 14:25:40|9384.81|9384.81|9384.7|9384.7|9384.81|9384.81|9384.13|9384.13|0
1655907950000|2022-06-22 14:25:50|9384.6|9384.6|9384.52|9384.52|9384.6|9384.6|9384.43|9384.43|0
1655907960000|2022-06-22 14:26:00|9384.73|9384.73|9385.64|9385.64|9385.85|9385.85|9384.73|9384.73|0
1655907970000|2022-06-22 14:26:10|9385.89|9385.89|9386.26|9386.26|9386.26|9386.26|9385.89|9385.89|0
1655907980000|2022-06-22 14:26:20|9386.41|9386.41|9387.11|9387.11|9387.11|9387.11|9386.41|9386.41|0
1655907990000|2022-06-22 14:26:30|9386.98|9386.98|9387.16|9387.16|9387.16|9387.16|9386.98|9386.98|0
1655908000000|2022-06-22 14:26:40|9387.24|9387.24|9387.11|9387.11|9387.24|9387.24|9387.01|9387.01|0
1655908010000|2022-06-22 14:26:50|9386.32|9386.32|9386.52|9386.52|9386.52|9386.52|9386.2|9386.2|0
1655908020000|2022-06-22 14:27:00|9387.31|9387.31|9388.43|9388.43|9388.43|9388.43|9387.31|9387.31|0
1655908030000|2022-06-22 14:27:10|9389.12|9389.12|9389.54|9389.54|9389.54|9389.54|9388.88|9388.88|0
1655908040000|2022-06-22 14:27:20|9389.63|9389.63|9389.63|9389.63|9389.63|9389.63|9389.63|9389.63|0
1655908050000|2022-06-22 14:27:30|9389.86|9389.86|9389.86|9389.86|9390.32|9390.32|9389.86|9389.86|0
1655908060000|2022-06-22 14:27:40|9389.91|9389.91|9389.91|9389.91|9389.91|9389.91|9389.91|9389.91|0
1655908070000|2022-06-22 14:27:50|9390.19|9390.19|9390.49|9390.49|9390.49|9390.49|9390.19|9390.19|0
1655908080000|2022-06-22 14:28:00|9390.14|9390.14|9390.23|9390.23|9390.23|9390.23|9390.14|9390.14|0
1655908100000|2022-06-22 14:28:20|9391.92|9391.92|9391.92|9391.92|9392.38|9392.38|9391.92|9391.92|0
1655908110000|2022-06-22 14:28:30|9393.49|9393.49|9392.78|9392.78|9394.8|9394.8|9392.78|9392.78|0
1655908120000|2022-06-22 14:28:40|9392.68|9392.68|9389.39|9389.39|9392.68|9392.68|9389.39|9389.39|0
1655908130000|2022-06-22 14:28:50|9389.24|9389.24|9389.06|9389.06|9389.24|9389.24|9389.06|9389.06|0
1655908140000|2022-06-22 14:29:00|9388.96|9388.96|9390|9390|9390.33|9390.33|9388.64|9388.64|0
1655908150000|2022-06-22 14:29:10|9390.09|9390.09|9390.28|9390.28|9390.28|9390.28|9390|9390|0
1655908160000|2022-06-22 14:29:20|9390.46|9390.46|9391.15|9391.15|9391.24|9391.24|9390.46|9390.46|0
1655908170000|2022-06-22 14:29:30|9391.27|9391.27|9393.83|9393.83|9393.83|9393.83|9391.27|9391.27|0
1655908180000|2022-06-22 14:29:40|9394.16|9394.16|9394.97|9394.97|9394.97|9394.97|9394.16|9394.16|0
1655908190000|2022-06-22 14:29:50|9395.14|9395.14|9394.87|9394.87|9395.14|9395.14|9394.87|9394.87|0
1655908200000|2022-06-22 14:30:00|9394.82|9394.82|9394.98|9394.98|9395.25|9395.25|9394.82|9394.82|0
1655908210000|2022-06-22 14:30:10|9395.46|9395.46|9395.46|9395.46|9395.69|9395.69|9395.46|9395.46|0
1655908220000|2022-06-22 14:30:20|9396.24|9396.24|9396.41|9396.41|9396.41|9396.41|9395.89|9395.89|0
1655908230000|2022-06-22 14:30:30|9396.19|9396.19|9395.77|9395.77|9396.19|9396.19|9395.51|9395.51|0
1655908240000|2022-06-22 14:30:40|9395.32|9395.32|9390.61|9390.61|9395.41|9395.41|9390.61|9390.61|0
1655908250000|2022-06-22 14:30:50|9390.43|9390.43|9389.23|9389.23|9390.43|9390.43|9389.02|9389.02|0
1655908260000|2022-06-22 14:31:00|9389.16|9389.16|9388.49|9388.49|9389.16|9389.16|9388.49|9388.49|0
1655908270000|2022-06-22 14:31:10|9387.7|9387.7|9387.7|9387.7|9387.7|9387.7|9387.7|9387.7|0
1655908280000|2022-06-22 14:31:20|9388.49|9388.49|9391.91|9391.91|9392.01|9392.01|9388.49|9388.49|0
1655908290000|2022-06-22 14:31:30|9392.01|9392.01|9395.87|9395.87|9396.22|9396.22|9392.01|9392.01|0
1655908300000|2022-06-22 14:31:40|9396.09|9396.09|9395.5|9395.5|9396.19|9396.19|9395.5|9395.5|0
1655908310000|2022-06-22 14:31:50|9396.28|9396.28|9397.1|9397.1|9397.1|9397.1|9396.28|9396.28|0
1655908320000|2022-06-22 14:32:00|9397|9397|9401.07|9401.07|9401.07|9401.07|9396.86|9396.86|0
1655908330000|2022-06-22 14:32:10|9401.44|9401.44|9401.96|9401.96|9401.96|9401.96|9401.43|9401.43|0
1655908340000|2022-06-22 14:32:20|9402.88|9402.88|9399.96|9399.96|9403.4|9403.4|9399.79|9399.79|0
1655908350000|2022-06-22 14:32:30|9400.11|9400.11|9400.21|9400.21|9400.21|9400.21|9400.11|9400.11|0
1655908360000|2022-06-22 14:32:40|9400.5|9400.5|9401.96|9401.96|9401.96|9401.96|9400.4|9400.4|0
1655908370000|2022-06-22 14:32:50|9401.88|9401.88|9401.7|9401.7|9401.88|9401.88|9401.7|9401.7|0
1655908380000|2022-06-22 14:33:00|9401.26|9401.26|9399.1|9399.1|9401.26|9401.26|9399.1|9399.1|0
1655908390000|2022-06-22 14:33:10|9399.22|9399.22|9399.02|9399.02|9399.22|9399.22|9398.74|9398.74|0
1655908410000|2022-06-22 14:33:30|9399.11|9399.11|9399.31|9399.31|9399.31|9399.31|9399.11|9399.11|0
1655908420000|2022-06-22 14:33:40|9400.27|9400.27|9400.63|9400.63|9400.71|9400.71|9400.27|9400.27|0
1655908430000|2022-06-22 14:33:50|9400.19|9400.19|9399.41|9399.41|9400.19|9400.19|9399.41|9399.41|0
1655908440000|2022-06-22 14:34:00|9398.29|9398.29|9397.36|9397.36|9398.29|9398.29|9397.24|9397.24|0
1655908450000|2022-06-22 14:34:10|9396.89|9396.89|9396.43|9396.43|9396.89|9396.89|9396.43|9396.43|0
1655908460000|2022-06-22 14:34:20|9396.21|9396.21|9396|9396|9396.21|9396.21|9396|9396|0
1655908470000|2022-06-22 14:34:30|9396.65|9396.65|9396.73|9396.73|9397.61|9397.61|9396.65|9396.65|0
1655908480000|2022-06-22 14:34:40|9396.95|9396.95|9396.22|9396.22|9396.95|9396.95|9396.06|9396.06|0
1655908490000|2022-06-22 14:34:50|9395.81|9395.81|9395.81|9395.81|9395.81|9395.81|9395.81|9395.81|0
1655908500000|2022-06-22 14:35:00|9395.7|9395.7|9395.51|9395.51|9395.7|9395.7|9394.64|9394.64|0
1655908510000|2022-06-22 14:35:10|9395.73|9395.73|9396.6|9396.6|9396.6|9396.6|9395.73|9395.73|0
1655908520000|2022-06-22 14:35:20|9396.39|9396.39|9397.27|9397.27|9397.27|9397.27|9396.39|9396.39|0
1655908530000|2022-06-22 14:35:30|9397.95|9397.95|9398.15|9398.15|9398.15|9398.15|9397.95|9397.95|0
1655908540000|2022-06-22 14:35:40|9397.84|9397.84|9397.61|9397.61|9397.84|9397.84|9397.61|9397.61|0
1655908550000|2022-06-22 14:35:50|9397.86|9397.86|9397.86|9397.86|9398.13|9398.13|9397.86|9397.86|0
1655908560000|2022-06-22 14:36:00|9398.06|9398.06|9398.59|9398.59|9398.59|9398.59|9397.49|9397.49|0
1655908570000|2022-06-22 14:36:10|9399.38|9399.38|9401.21|9401.21|9401.21|9401.21|9399.38|9399.38|0
1655908580000|2022-06-22 14:36:20|9401.43|9401.43|9400.36|9400.36|9401.43|9401.43|9400.36|9400.36|0
1655908590000|2022-06-22 14:36:30|9400.15|9400.15|9400.15|9400.15|9400.15|9400.15|9400.15|9400.15|0
1655908600000|2022-06-22 14:36:40|9400.36|9400.36|9402.26|9402.26|9402.26|9402.26|9400.36|9400.36|0
1655908610000|2022-06-22 14:36:50|9403.83|9403.83|9406.92|9406.92|9406.92|9406.92|9403.83|9403.83|0
1655908620000|2022-06-22 14:37:00|9407.17|9407.17|9407.41|9407.41|9408.29|9408.29|9406.95|9406.95|0
1655908630000|2022-06-22 14:37:10|9406.94|9406.94|9407.82|9407.82|9407.82|9407.82|9406.94|9406.94|0
1655908640000|2022-06-22 14:37:20|9408.05|9408.05|9411.15|9411.15|9411.15|9411.15|9408.05|9408.05|0
1655908650000|2022-06-22 14:37:30|9410.93|9410.93|9411.43|9411.43|9411.44|9411.44|9410.93|9410.93|0
1655908660000|2022-06-22 14:37:40|9410.97|9410.97|9410.19|9410.19|9410.97|9410.97|9410.19|9410.19|0
1655908670000|2022-06-22 14:37:50|9410.43|9410.43|9410.43|9410.43|9410.43|9410.43|9410.43|9410.43|0
1655908680000|2022-06-22 14:38:00|9411.21|9411.21|9411.47|9411.47|9411.47|9411.47|9410.97|9410.97|0
1655908690000|2022-06-22 14:38:10|9411.31|9411.31|9411.21|9411.21|9411.31|9411.31|9411.21|9411.21|0
1655908700000|2022-06-22 14:38:20|9411.09|9411.09|9414.92|9414.92|9414.92|9414.92|9411.09|9411.09|0
1655908710000|2022-06-22 14:38:30|9415.02|9415.02|9415.46|9415.46|9415.46|9415.46|9415.02|9415.02|0
1655908720000|2022-06-22 14:38:40|9415.61|9415.61|9415.81|9415.81|9416.58|9416.58|9415.61|9415.61|0
1655908730000|2022-06-22 14:38:50|9416.69|9416.69|9417.05|9417.05|9417.05|9417.05|9416.69|9416.69|0
1655908740000|2022-06-22 14:39:00|9417.83|9417.83|9411.3|9411.3|9417.83|9417.83|9411.3|9411.3|0
1655908750000|2022-06-22 14:39:10|9410.86|9410.86|9412.16|9412.16|9412.47|9412.47|9410.86|9410.86|0
1655908770000|2022-06-22 14:39:30|9412.6|9412.6|9412.6|9412.6|9412.6|9412.6|9412.6|9412.6|0
1655908780000|2022-06-22 14:39:40|9411.82|9411.82|9412.25|9412.25|9412.25|9412.25|9411.44|9411.44|0
1655908790000|2022-06-22 14:39:50|9412.06|9412.06|9413|9413|9413|9413|9411.87|9411.87|0
1655908800000|2022-06-22 14:40:00|9413.22|9413.22|9414.49|9414.49|9414.78|9414.78|9413.22|9413.22|0
1655908810000|2022-06-22 14:40:10|9414.27|9414.27|9412.13|9412.13|9414.27|9414.27|9412.13|9412.13|0
1655908820000|2022-06-22 14:40:20|9411.9|9411.9|9410.08|9410.08|9412.15|9412.15|9410.08|9410.08|0
1655908830000|2022-06-22 14:40:30|9409.87|9409.87|9407|9407|9409.87|9409.87|9407|9407|0
1655908840000|2022-06-22 14:40:40|9406.22|9406.22|9406.04|9406.04|9406.22|9406.22|9406.04|9406.04|0
1655908850000|2022-06-22 14:40:50|9405.81|9405.81|9408.41|9408.41|9408.41|9408.41|9405.81|9405.81|0
1655908860000|2022-06-22 14:41:00|9408.86|9408.86|9409.79|9409.79|9409.79|9409.79|9408.66|9408.66|0
1655908870000|2022-06-22 14:41:10|9410.57|9410.57|9407.89|9407.89|9411.58|9411.58|9407.89|9407.89|0
1655908880000|2022-06-22 14:41:20|9407.71|9407.71|9406.83|9406.83|9407.71|9407.71|9406.83|9406.83|0
1655908900000|2022-06-22 14:41:40|9406.73|9406.73|9406.42|9406.42|9406.73|9406.73|9406.42|9406.42|0
1655908910000|2022-06-22 14:41:50|9406.72|9406.72|9406.72|9406.72|9406.72|9406.72|9406.72|9406.72|0
1655908920000|2022-06-22 14:42:00|9406.52|9406.52|9406.11|9406.11|9406.52|9406.52|9406.11|9406.11|0
1655908930000|2022-06-22 14:42:10|9405.87|9405.87|9405.87|9405.87|9405.87|9405.87|9405.87|9405.87|0
1655908940000|2022-06-22 14:42:20|9406.75|9406.75|9406.75|9406.75|9406.75|9406.75|9406.75|9406.75|0
1655908950000|2022-06-22 14:42:30|9406.31|9406.31|9406.31|9406.31|9406.31|9406.31|9406.31|9406.31|0
1655908960000|2022-06-22 14:42:40|9406.21|9406.21|9406.21|9406.21|9406.21|9406.21|9406.21|9406.21|0
1655908970000|2022-06-22 14:42:50|9406.37|9406.37|9405.59|9405.59|9406.37|9406.37|9405.59|9405.59|0
1655908980000|2022-06-22 14:43:00|9405.74|9405.74|9403.23|9403.23|9405.89|9405.89|9403.23|9403.23|0
1655908990000|2022-06-22 14:43:10|9402.58|9402.58|9402.53|9402.53|9402.58|9402.58|9402.31|9402.31|0
1655909000000|2022-06-22 14:43:20|9402.3|9402.3|9402.76|9402.76|9402.76|9402.76|9402.09|9402.09|0
1655909010000|2022-06-22 14:43:30|9403.4|9403.4|9403.33|9403.33|9403.55|9403.55|9403.33|9403.33|0
1655909020000|2022-06-22 14:43:40|9403.1|9403.1|9399.54|9399.54|9403.1|9403.1|9399.54|9399.54|0
1655909030000|2022-06-22 14:43:50|9399.45|9399.45|9399.35|9399.35|9399.45|9399.45|9399.35|9399.35|0
1655909040000|2022-06-22 14:44:00|9399.45|9399.45|9397.64|9397.64|9399.45|9399.45|9397.64|9397.64|0
1655909050000|2022-06-22 14:44:10|9396.76|9396.76|9396.73|9396.73|9396.83|9396.83|9396.33|9396.33|0
1655909060000|2022-06-22 14:44:20|9396.95|9396.95|9396.95|9396.95|9396.95|9396.95|9396.95|9396.95|0
1655909070000|2022-06-22 14:44:30|9397.18|9397.18|9397.25|9397.25|9397.43|9397.43|9397.18|9397.18|0
1655909080000|2022-06-22 14:44:40|9397.69|9397.69|9399.09|9399.09|9399.09|9399.09|9397.69|9397.69|0
1655909090000|2022-06-22 14:44:50|9399.14|9399.14|9399.08|9399.08|9399.14|9399.14|9398.76|9398.76|0
1655909100000|2022-06-22 14:45:00|9398.98|9398.98|9402.19|9402.19|9402.28|9402.28|9398.98|9398.98|0
1655909110000|2022-06-22 14:45:10|9402.31|9402.31|9404.63|9404.63|9404.63|9404.63|9402.31|9402.31|0
1655909120000|2022-06-22 14:45:20|9405.27|9405.27|9406.33|9406.33|9406.33|9406.33|9405.27|9405.27|0
1655909130000|2022-06-22 14:45:30|9406.54|9406.54|9406.37|9406.37|9407.15|9407.15|9406.37|9406.37|0
1655909140000|2022-06-22 14:45:40|9406.5|9406.5|9405.12|9405.12|9406.5|9406.5|9405.12|9405.12|0
1655909150000|2022-06-22 14:45:50|9405.03|9405.03|9403.07|9403.07|9405.03|9405.03|9403.07|9403.07|0
1655909160000|2022-06-22 14:46:00|9402.97|9402.97|9401.04|9401.04|9403.2|9403.2|9401.04|9401.04|0
1655909170000|2022-06-22 14:46:10|9400.8|9400.8|9398.1|9398.1|9400.92|9400.92|9398.1|9398.1|0
1655909180000|2022-06-22 14:46:20|9397.22|9397.22|9395.11|9395.11|9397.22|9397.22|9395.11|9395.11|0
1655909200000|2022-06-22 14:46:40|9395.01|9395.01|9391.29|9391.29|9395.01|9395.01|9391.29|9391.29|0
1655909210000|2022-06-22 14:46:50|9391.08|9391.08|9391.3|9391.3|9391.3|9391.3|9391.08|9391.08|0
1655909220000|2022-06-22 14:47:00|9391.52|9391.52|9393.11|9393.11|9393.11|9393.11|9391.52|9391.52|0
1655909230000|2022-06-22 14:47:10|9392.88|9392.88|9392.88|9392.88|9392.88|9392.88|9392.88|9392.88|0
1655909250000|2022-06-22 14:47:30|9392.66|9392.66|9390.55|9390.55|9392.66|9392.66|9390.55|9390.55|0
1655909260000|2022-06-22 14:47:40|9391.33|9391.33|9390.74|9390.74|9391.33|9391.33|9390.74|9390.74|0
1655909270000|2022-06-22 14:47:50|9390.95|9390.95|9391.09|9391.09|9391.26|9391.26|9390.95|9390.95|0
1655909280000|2022-06-22 14:48:00|9390.86|9390.86|9390.87|9390.87|9391.8|9391.8|9390.86|9390.86|0
1655909290000|2022-06-22 14:48:10|9390.72|9390.72|9390.72|9390.72|9390.72|9390.72|9390.72|9390.72|0
1655909300000|2022-06-22 14:48:20|9390.85|9390.85|9391|9391|9391|9391|9390.85|9390.85|0
1655909310000|2022-06-22 14:48:30|9390.87|9390.87|9390.64|9390.64|9390.87|9390.87|9390.64|9390.64|0
1655909320000|2022-06-22 14:48:40|9390.42|9390.42|9390.9|9390.9|9390.95|9390.95|9390.37|9390.37|0
1655909330000|2022-06-22 14:48:50|9390.85|9390.85|9390.89|9390.89|9390.89|9390.89|9390.8|9390.8|0
1655909340000|2022-06-22 14:49:00|9390.59|9390.59|9390.22|9390.22|9390.59|9390.59|9389.52|9389.52|0
1655909350000|2022-06-22 14:49:10|9390.32|9390.32|9390.25|9390.25|9390.32|9390.32|9390.04|9390.04|0
1655909360000|2022-06-22 14:49:20|9390.41|9390.41|9389.15|9389.15|9390.41|9390.41|9389.15|9389.15|0
1655909380000|2022-06-22 14:49:40|9389.06|9389.06|9389.72|9389.72|9390.04|9390.04|9389.06|9389.06|0
1655909390000|2022-06-22 14:49:50|9390.02|9390.02|9391.26|9391.26|9391.26|9391.26|9390.02|9390.02|0
1655909400000|2022-06-22 14:50:00|9391.1|9391.1|9392.38|9392.38|9392.38|9392.38|9391.1|9391.1|0
1655909420000|2022-06-22 14:50:20|9393.34|9393.34|9394.41|9394.41|9394.41|9394.41|9393.34|9393.34|0
1655909430000|2022-06-22 14:50:30|9395.98|9395.98|9395.98|9395.98|9395.98|9395.98|9395.98|9395.98|0
1655909440000|2022-06-22 14:50:40|9395.55|9395.55|9395.04|9395.04|9395.55|9395.55|9395.04|9395.04|0
1655909450000|2022-06-22 14:50:50|9394.61|9394.61|9394.61|9394.61|9394.61|9394.61|9394.61|9394.61|0
1655909460000|2022-06-22 14:51:00|9393.04|9393.04|9391.7|9391.7|9393.04|9393.04|9391.7|9391.7|0
1655909470000|2022-06-22 14:51:10|9391.61|9391.61|9389.7|9389.7|9391.61|9391.61|9389.7|9389.7|0
1655909480000|2022-06-22 14:51:20|9389.24|9389.24|9389.24|9389.24|9389.24|9389.24|9389.24|9389.24|0
1655909490000|2022-06-22 14:51:30|9389.43|9389.43|9389.16|9389.16|9389.48|9389.48|9389.16|9389.16|0
1655909500000|2022-06-22 14:51:40|9389.38|9389.38|9390.3|9390.3|9390.3|9390.3|9389.38|9389.38|0
1655909510000|2022-06-22 14:51:50|9389.52|9389.52|9389.52|9389.52|9389.52|9389.52|9389.52|9389.52|0
1655909520000|2022-06-22 14:52:00|9389.27|9389.27|9389.27|9389.27|9389.27|9389.27|9389.27|9389.27|0
1655909530000|2022-06-22 14:52:10|9389.48|9389.48|9389.48|9389.48|9389.48|9389.48|9389.48|9389.48|0
1655909560000|2022-06-22 14:52:40|9389.71|9389.71|9389.71|9389.71|9389.71|9389.71|9389.71|9389.71|0
1655909570000|2022-06-22 14:52:50|9389.66|9389.66|9392.24|9392.24|9392.24|9392.24|9389.66|9389.66|0
1655909580000|2022-06-22 14:53:00|9392.57|9392.57|9394.14|9394.14|9394.14|9394.14|9392.57|9392.57|0
1655909590000|2022-06-22 14:53:10|9394.58|9394.58|9394.58|9394.58|9394.58|9394.58|9394.58|9394.58|0
1655909600000|2022-06-22 14:53:20|9394.67|9394.67|9395.45|9395.45|9395.45|9395.45|9394.67|9394.67|0
1655909610000|2022-06-22 14:53:30|9395.81|9395.81|9395.6|9395.6|9395.81|9395.81|9395.6|9395.6|0
1655909640000|2022-06-22 14:54:00|9395.83|9395.83|9396.25|9396.25|9396.25|9396.25|9395.83|9395.83|0
1655909650000|2022-06-22 14:54:10|9396.35|9396.35|9396.44|9396.44|9396.72|9396.72|9396.25|9396.25|0
1655909660000|2022-06-22 14:54:20|9396.16|9396.16|9396.16|9396.16|9396.16|9396.16|9396.16|9396.16|0
1655909680000|2022-06-22 14:54:40|9396.26|9396.26|9396.02|9396.02|9396.26|9396.26|9396.02|9396.02|0
1655909700000|2022-06-22 14:55:00|9395.79|9395.79|9395.34|9395.34|9395.79|9395.79|9395.11|9395.11|0
1655909710000|2022-06-22 14:55:10|9395.29|9395.29|9395.51|9395.51|9395.51|9395.51|9394.94|9394.94|0
1655909730000|2022-06-22 14:55:30|9395.32|9395.32|9395.32|9395.32|9395.32|9395.32|9395.32|9395.32|0
1655909740000|2022-06-22 14:55:40|9395.45|9395.45|9394.68|9394.68|9395.45|9395.45|9394.68|9394.68|0
1655909750000|2022-06-22 14:55:50|9394.91|9394.91|9395.16|9395.16|9395.16|9395.16|9394.91|9394.91|0
1655909760000|2022-06-22 14:56:00|9395.94|9395.94|9396.31|9396.31|9396.31|9396.31|9395.16|9395.16|0
1655909770000|2022-06-22 14:56:10|9396.12|9396.12|9396.83|9396.83|9396.83|9396.83|9396.12|9396.12|0
1655909780000|2022-06-22 14:56:20|9396.95|9396.95|9396.95|9396.95|9396.95|9396.95|9396.95|9396.95|0
1655909790000|2022-06-22 14:56:30|9396.83|9396.83|9396.83|9396.83|9396.83|9396.83|9396.83|9396.83|0
1655909800000|2022-06-22 14:56:40|9396.39|9396.39|9396.21|9396.21|9396.39|9396.39|9396.21|9396.21|0
1655909810000|2022-06-22 14:56:50|9395.98|9395.98|9395.65|9395.65|9395.98|9395.98|9395.42|9395.42|0
1655909820000|2022-06-22 14:57:00|9395.42|9395.42|9390.49|9390.49|9395.64|9395.64|9390.49|9390.49|0
1655909830000|2022-06-22 14:57:10|9390.31|9390.31|9390.12|9390.12|9390.49|9390.49|9390.12|9390.12|0
1655909840000|2022-06-22 14:57:20|9390.21|9390.21|9390.21|9390.21|9390.3|9390.3|9390.21|9390.21|0
1655909850000|2022-06-22 14:57:30|9390.29|9390.29|9390.29|9390.29|9390.29|9390.29|9390.29|9390.29|0
1655909860000|2022-06-22 14:57:40|9390.19|9390.19|9391.08|9391.08|9391.08|9391.08|9390.07|9390.07|0
1655909870000|2022-06-22 14:57:50|9391.2|9391.2|9391.81|9391.81|9391.81|9391.81|9391.2|9391.2|0
1655909880000|2022-06-22 14:58:00|9391.74|9391.74|9392.99|9392.99|9393.12|9393.12|9391.74|9391.74|0
1655909890000|2022-06-22 14:58:10|9391.42|9391.42|9390.43|9390.43|9391.42|9391.42|9390.03|9390.03|0
1655909900000|2022-06-22 14:58:20|9390.87|9390.87|9390.77|9390.77|9390.87|9390.87|9390.77|9390.77|0
1655909910000|2022-06-22 14:58:30|9391.1|9391.1|9391.2|9391.2|9391.25|9391.25|9391.1|9391.1|0
1655909920000|2022-06-22 14:58:40|9391.36|9391.36|9392.15|9392.15|9392.15|9392.15|9391.36|9391.36|0
1655909930000|2022-06-22 14:58:50|9392.3|9392.3|9392.66|9392.66|9392.66|9392.66|9392.3|9392.3|0
1655909940000|2022-06-22 14:59:00|9392.8|9392.8|9392.02|9392.02|9393.15|9393.15|9392.02|9392.02|0
1655909950000|2022-06-22 14:59:10|9391.24|9391.24|9390.93|9390.93|9391.24|9391.24|9390.55|9390.55|0
1655909960000|2022-06-22 14:59:20|9390.83|9390.83|9390.55|9390.55|9390.98|9390.98|9390.55|9390.55|0
1655909970000|2022-06-22 14:59:30|9391.01|9391.01|9392.13|9392.13|9392.13|9392.13|9391.01|9391.01|0
1655909980000|2022-06-22 14:59:40|9391.92|9391.92|9393.04|9393.04|9393.04|9393.04|9391.92|9391.92|0
1655909990000|2022-06-22 14:59:50|9393.16|9393.16|9393.75|9393.75|9393.75|9393.75|9393.16|9393.16|0
1655910000000|2022-06-22 15:00:00|9393.68|9393.68|9392.83|9392.83|9393.77|9393.77|9392.61|9392.61|0
1655910010000|2022-06-22 15:00:10|9392.39|9392.39|9392.39|9392.39|9392.39|9392.39|9392.39|9392.39|0
1655910020000|2022-06-22 15:00:20|9391.61|9391.61|9393.72|9393.72|9393.72|9393.72|9391.61|9391.61|0
1655910030000|2022-06-22 15:00:30|9393.81|9393.81|9393.6|9393.6|9393.81|9393.81|9393.38|9393.38|0
1655910040000|2022-06-22 15:00:40|9393.82|9393.82|9393.82|9393.82|9393.82|9393.82|9393.82|9393.82|0
1655910050000|2022-06-22 15:00:50|9393.39|9393.39|9389.37|9389.37|9393.39|9393.39|9389.17|9389.17|0
1655910060000|2022-06-22 15:01:00|9389.78|9389.78|9389.48|9389.48|9390.08|9390.08|9389.48|9389.48|0
1655910070000|2022-06-22 15:01:10|9388.6|9388.6|9388.6|9388.6|9388.6|9388.6|9388.6|9388.6|0
1655910080000|2022-06-22 15:01:20|9388.7|9388.7|9386.08|9386.08|9388.79|9388.79|9385.85|9385.85|0
1655910090000|2022-06-22 15:01:30|9385.87|9385.87|9385.87|9385.87|9385.87|9385.87|9385.87|9385.87|0
1655910100000|2022-06-22 15:01:40|9386.05|9386.05|9382.76|9382.76|9386.05|9386.05|9382.53|9382.53|0
1655910110000|2022-06-22 15:01:50|9383.54|9383.54|9383.91|9383.91|9383.98|9383.98|9383.54|9383.54|0
1655910120000|2022-06-22 15:02:00|9383.13|9383.13|9382.33|9382.33|9383.13|9383.13|9382.25|9382.25|0
1655910130000|2022-06-22 15:02:10|9382.1|9382.1|9382.1|9382.1|9382.1|9382.1|9382.1|9382.1|0
1655910140000|2022-06-22 15:02:20|9381.65|9381.65|9381.56|9381.56|9381.65|9381.65|9381.56|9381.56|0
1655910150000|2022-06-22 15:02:30|9381.38|9381.38|9380.25|9380.25|9381.38|9381.38|9380.02|9380.02|0
1655910160000|2022-06-22 15:02:40|9380.02|9380.02|9379.42|9379.42|9380.02|9380.02|9379.42|9379.42|0
1655910170000|2022-06-22 15:02:50|9379.27|9379.27|9376.15|9376.15|9379.27|9379.27|9375.82|9375.82|0
1655910180000|2022-06-22 15:03:00|9375.71|9375.71|9374.97|9374.97|9375.71|9375.71|9374.88|9374.88|0
1655910190000|2022-06-22 15:03:10|9374.67|9374.67|9374.36|9374.36|9374.67|9374.67|9374.16|9374.16|0
1655910200000|2022-06-22 15:03:20|9374.14|9374.14|9373.54|9373.54|9374.14|9374.14|9373.54|9373.54|0
1655910210000|2022-06-22 15:03:30|9373.77|9373.77|9375.42|9375.42|9376.21|9376.21|9373.77|9373.77|0
1655910220000|2022-06-22 15:03:40|9375.36|9375.36|9374.93|9374.93|9375.36|9375.36|9374.3|9374.3|0
1655910230000|2022-06-22 15:03:50|9374.32|9374.32|9374.41|9374.41|9374.41|9374.41|9374.32|9374.32|0
1655910240000|2022-06-22 15:04:00|9374.25|9374.25|9374.68|9374.68|9374.68|9374.68|9374.01|9374.01|0
1655910250000|2022-06-22 15:04:10|9375.46|9375.46|9375.41|9375.41|9376.19|9376.19|9375.41|9375.41|0
1655910260000|2022-06-22 15:04:20|9375.69|9375.69|9375.87|9375.87|9375.87|9375.87|9375.69|9375.69|0
1655910270000|2022-06-22 15:04:30|9375.95|9375.95|9374.98|9374.98|9375.95|9375.95|9374.98|9374.98|0
1655910280000|2022-06-22 15:04:40|9374.84|9374.84|9374.77|9374.77|9375.02|9375.02|9374.67|9374.67|0
1655910290000|2022-06-22 15:04:50|9374.59|9374.59|9371.7|9371.7|9374.59|9374.59|9371.7|9371.7|0
1655910300000|2022-06-22 15:05:00|9372.48|9372.48|9372.27|9372.27|9372.89|9372.89|9372.27|9372.27|0
1655910310000|2022-06-22 15:05:10|9371.83|9371.83|9371.66|9371.66|9371.83|9371.83|9371.66|9371.66|0
1655910320000|2022-06-22 15:05:20|9370.87|9370.87|9370.87|9370.87|9370.87|9370.87|9370.87|9370.87|0
1655910330000|2022-06-22 15:05:30|9370.62|9370.62|9368.4|9368.4|9370.95|9370.95|9368.4|9368.4|0
1655910340000|2022-06-22 15:05:40|9368.19|9368.19|9364.29|9364.29|9368.19|9368.19|9364.16|9364.16|0
1655910360000|2022-06-22 15:06:00|9364.41|9364.41|9364.59|9364.59|9364.59|9364.59|9364.41|9364.41|0
1655910370000|2022-06-22 15:06:10|9365.7|9365.7|9366.04|9366.04|9366.04|9366.04|9365.7|9365.7|0
1655910380000|2022-06-22 15:06:20|9366.16|9366.16|9366.94|9366.94|9366.94|9366.94|9366.16|9366.16|0
1655910400000|2022-06-22 15:06:40|9367.57|9367.57|9368.49|9368.49|9368.49|9368.49|9367.57|9367.57|0
1655910410000|2022-06-22 15:06:50|9368.67|9368.67|9369.75|9369.75|9369.75|9369.75|9368.67|9368.67|0
1655910420000|2022-06-22 15:07:00|9369.93|9369.93|9371.35|9371.35|9371.49|9371.49|9369.93|9369.93|0
1655910430000|2022-06-22 15:07:10|9370.57|9370.57|9370.66|9370.66|9370.66|9370.66|9370.3|9370.3|0
1655910440000|2022-06-22 15:07:20|9370.6|9370.6|9373.74|9373.74|9373.74|9373.74|9370.6|9370.6|0
1655910450000|2022-06-22 15:07:30|9373.52|9373.52|9373.72|9373.72|9373.72|9373.72|9373.52|9373.52|0
1655910460000|2022-06-22 15:07:40|9374.5|9374.5|9374.91|9374.91|9374.91|9374.91|9374.5|9374.5|0
1655910470000|2022-06-22 15:07:50|9374.55|9374.55|9374.71|9374.71|9374.71|9374.71|9374.55|9374.55|0
1655910480000|2022-06-22 15:08:00|9374.5|9374.5|9374.12|9374.12|9374.5|9374.5|9373.82|9373.82|0
1655910490000|2022-06-22 15:08:10|9374.31|9374.31|9374.16|9374.16|9374.6|9374.6|9374.16|9374.16|0
1655910500000|2022-06-22 15:08:20|9374.35|9374.35|9374.42|9374.42|9374.42|9374.42|9374.35|9374.35|0
1655910510000|2022-06-22 15:08:30|9374.79|9374.79|9375.12|9375.12|9375.12|9375.12|9374.79|9374.79|0
1655910520000|2022-06-22 15:08:40|9375.28|9375.28|9374.16|9374.16|9375.28|9375.28|9374.16|9374.16|0
1655910530000|2022-06-22 15:08:50|9373.91|9373.91|9372.13|9372.13|9373.91|9373.91|9372.13|9372.13|0
1655910540000|2022-06-22 15:09:00|9372.18|9372.18|9372.39|9372.39|9372.39|9372.39|9372.18|9372.18|0
1655910560000|2022-06-22 15:09:20|9372.22|9372.22|9369.77|9369.77|9372.22|9372.22|9369.77|9369.77|0
1655910570000|2022-06-22 15:09:30|9370.21|9370.21|9370.21|9370.21|9370.21|9370.21|9370.21|9370.21|0
1655910580000|2022-06-22 15:09:40|9369.97|9369.97|9370.51|9370.51|9370.51|9370.51|9369.97|9369.97|0
1655910600000|2022-06-22 15:10:00|9372.08|9372.08|9373.12|9373.12|9373.12|9373.12|9372.08|9372.08|0
1655910610000|2022-06-22 15:10:10|9373.58|9373.58|9373.37|9373.37|9373.58|9373.58|9373.37|9373.37|0
1655910620000|2022-06-22 15:10:20|9373.52|9373.52|9375.98|9375.98|9375.98|9375.98|9373.52|9373.52|0
1655910630000|2022-06-22 15:10:30|9376.22|9376.22|9378.27|9378.27|9378.48|9378.48|9376.22|9376.22|0
1655910640000|2022-06-22 15:10:40|9378.45|9378.45|9378.54|9378.54|9378.94|9378.94|9378.45|9378.45|0
1655910650000|2022-06-22 15:10:50|9378.98|9378.98|9378.98|9378.98|9378.98|9378.98|9378.98|9378.98|0
1655910660000|2022-06-22 15:11:00|9379.76|9379.76|9379.92|9379.92|9379.92|9379.92|9379.76|9379.76|0
1655910670000|2022-06-22 15:11:10|9379.49|9379.49|9378.31|9378.31|9379.49|9379.49|9377.87|9377.87|0
1655910680000|2022-06-22 15:11:20|9378.2|9378.2|9377.9|9377.9|9378.2|9378.2|9377.9|9377.9|0
1655910690000|2022-06-22 15:11:30|9377.47|9377.47|9377.47|9377.47|9377.47|9377.47|9377.47|9377.47|0
1655910700000|2022-06-22 15:11:40|9377.35|9377.35|9377.68|9377.68|9377.68|9377.68|9377.22|9377.22|0
1655910710000|2022-06-22 15:11:50|9377.89|9377.89|9377.74|9377.74|9377.89|9377.89|9377.74|9377.74|0
1655910720000|2022-06-22 15:12:00|9377.84|9377.84|9377.84|9377.84|9377.84|9377.84|9377.84|9377.84|0
1655910730000|2022-06-22 15:12:10|9377.74|9377.74|9377.53|9377.53|9377.74|9377.74|9377.53|9377.53|0
1655910740000|2022-06-22 15:12:20|9377.09|9377.09|9377.04|9377.04|9377.09|9377.09|9377.04|9377.04|0
1655910750000|2022-06-22 15:12:30|9377.22|9377.22|9377.37|9377.37|9377.58|9377.58|9377.22|9377.22|0
1655910760000|2022-06-22 15:12:40|9377.58|9377.58|9378.59|9378.59|9378.59|9378.59|9377.58|9377.58|0
1655910770000|2022-06-22 15:12:50|9378.41|9378.41|9378.31|9378.31|9378.52|9378.52|9378.08|9378.08|0
1655910780000|2022-06-22 15:13:00|9378.46|9378.46|9378.28|9378.28|9378.46|9378.46|9378.28|9378.28|0
1655910790000|2022-06-22 15:13:10|9378.45|9378.45|9373.53|9373.53|9378.86|9378.86|9373.53|9373.53|0
1655910800000|2022-06-22 15:13:20|9373.31|9373.31|9373.39|9373.39|9373.56|9373.56|9373.31|9373.31|0
1655910810000|2022-06-22 15:13:30|9373.31|9373.31|9373.52|9373.52|9373.52|9373.52|9373.31|9373.31|0
1655910820000|2022-06-22 15:13:40|9373.29|9373.29|9373.52|9373.52|9373.52|9373.52|9373.29|9373.29|0
1655910830000|2022-06-22 15:13:50|9373.43|9373.43|9375.74|9375.74|9375.74|9375.74|9373.43|9373.43|0
1655910840000|2022-06-22 15:14:00|9376.98|9376.98|9377.39|9377.39|9377.39|9377.39|9376.87|9376.87|0
1655910850000|2022-06-22 15:14:10|9377.29|9377.29|9377.72|9377.72|9377.72|9377.72|9377.29|9377.29|0
1655910860000|2022-06-22 15:14:20|9378.09|9378.09|9378.86|9378.86|9378.86|9378.86|9378.09|9378.09|0
1655910870000|2022-06-22 15:14:30|9379.01|9379.01|9378.64|9378.64|9379.01|9379.01|9378.64|9378.64|0
1655910880000|2022-06-22 15:14:40|9378.85|9378.85|9379.51|9379.51|9379.51|9379.51|9378.85|9378.85|0
1655910890000|2022-06-22 15:14:50|9379.69|9379.69|9379.26|9379.26|9379.69|9379.69|9378.69|9378.69|0
1655910900000|2022-06-22 15:15:00|9379.48|9379.48|9380.07|9380.07|9380.07|9380.07|9379.04|9379.04|0
1655910910000|2022-06-22 15:15:10|9379.91|9379.91|9379.91|9379.91|9379.91|9379.91|9379.91|9379.91|0
1655910920000|2022-06-22 15:15:20|9380.35|9380.35|9380.65|9380.65|9380.65|9380.65|9380.35|9380.35|0
1655910930000|2022-06-22 15:15:30|9380.89|9380.89|9381.12|9381.12|9381.12|9381.12|9380.89|9380.89|0
1655910940000|2022-06-22 15:15:40|9381.9|9381.9|9381.25|9381.25|9381.9|9381.9|9380.83|9380.83|0
1655910950000|2022-06-22 15:15:50|9382.03|9382.03|9384.35|9384.35|9384.35|9384.35|9382.03|9382.03|0
1655910960000|2022-06-22 15:16:00|9384.44|9384.44|9386.58|9386.58|9386.58|9386.58|9384.38|9384.38|0
1655910970000|2022-06-22 15:16:10|9386.49|9386.49|9385.71|9385.71|9386.52|9386.52|9385.49|9385.49|0
1655910980000|2022-06-22 15:16:20|9385.39|9385.39|9385.29|9385.29|9385.39|9385.39|9385.29|9385.29|0
1655910990000|2022-06-22 15:16:30|9386.07|9386.07|9386.07|9386.07|9386.07|9386.07|9386.07|9386.07|0
1655911000000|2022-06-22 15:16:40|9386.29|9386.29|9385.61|9385.61|9386.29|9386.29|9385.61|9385.61|0
1655911010000|2022-06-22 15:16:50|9385.7|9385.7|9385.84|9385.84|9385.84|9385.84|9385.7|9385.7|0
1655911020000|2022-06-22 15:17:00|9385.07|9385.07|9385.07|9385.07|9385.07|9385.07|9385.07|9385.07|0
1655911030000|2022-06-22 15:17:10|9385.16|9385.16|9385.26|9385.26|9385.26|9385.26|9385.16|9385.16|0
1655911040000|2022-06-22 15:17:20|9385.49|9385.49|9385.49|9385.49|9385.49|9385.49|9385.49|9385.49|0
1655911050000|2022-06-22 15:17:30|9385.26|9385.26|9384.82|9384.82|9385.59|9385.59|9384.82|9384.82|0
1655911060000|2022-06-22 15:17:40|9385.07|9385.07|9385.12|9385.12|9385.12|9385.12|9385|9385|0
1655911070000|2022-06-22 15:17:50|9385.03|9385.03|9384.34|9384.34|9385.13|9385.13|9384.34|9384.34|0
1655911080000|2022-06-22 15:18:00|9385.12|9385.12|9385.37|9385.37|9385.37|9385.37|9385.12|9385.12|0
1655911090000|2022-06-22 15:18:10|9385.28|9385.28|9385.25|9385.25|9385.53|9385.53|9385.19|9385.19|0
1655911100000|2022-06-22 15:18:20|9385.03|9385.03|9384.41|9384.41|9385.03|9385.03|9384.41|9384.41|0
1655911110000|2022-06-22 15:18:30|9384.18|9384.18|9384.39|9384.39|9384.39|9384.39|9384.11|9384.11|0
1655911120000|2022-06-22 15:18:40|9383.61|9383.61|9381.37|9381.37|9383.61|9383.61|9381.37|9381.37|0
1655911130000|2022-06-22 15:18:50|9382.15|9382.15|9382.13|9382.13|9382.31|9382.31|9381.95|9381.95|0
1655911140000|2022-06-22 15:19:00|9382.57|9382.57|9382.91|9382.91|9383.03|9383.03|9382.57|9382.57|0
1655911150000|2022-06-22 15:19:10|9383.27|9383.27|9383.27|9383.27|9383.38|9383.38|9383.27|9383.27|0
1655911160000|2022-06-22 15:19:20|9383.05|9383.05|9382.84|9382.84|9383.05|9383.05|9382.84|9382.84|0
1655911170000|2022-06-22 15:19:30|9382.52|9382.52|9383.78|9383.78|9383.78|9383.78|9382.52|9382.52|0
1655911180000|2022-06-22 15:19:40|9383.92|9383.92|9383.66|9383.66|9383.97|9383.97|9383.66|9383.66|0
1655911190000|2022-06-22 15:19:50|9383.76|9383.76|9383.99|9383.99|9383.99|9383.99|9383.76|9383.76|0
1655911200000|2022-06-22 15:20:00|9384.15|9384.15|9384.05|9384.05|9384.15|9384.15|9384.05|9384.05|0
1655911210000|2022-06-22 15:20:10|9383.7|9383.7|9383.52|9383.52|9383.7|9383.7|9383.52|9383.52|0
1655911220000|2022-06-22 15:20:20|9383.43|9383.43|9383.82|9383.82|9383.82|9383.82|9383.43|9383.43|0
1655911240000|2022-06-22 15:20:40|9383.58|9383.58|9383.22|9383.22|9383.58|9383.58|9383.22|9383.22|0
1655911250000|2022-06-22 15:20:50|9383.1|9383.1|9378.67|9378.67|9383.1|9383.1|9378.67|9378.67|0
1655911260000|2022-06-22 15:21:00|9378.57|9378.57|9377.6|9377.6|9378.75|9378.75|9377.6|9377.6|0
1655911270000|2022-06-22 15:21:10|9377.15|9377.15|9377.19|9377.19|9377.19|9377.19|9376.75|9376.75|0
1655911280000|2022-06-22 15:21:20|9377.32|9377.32|9377.29|9377.29|9377.65|9377.65|9377.29|9377.29|0
1655911290000|2022-06-22 15:21:30|9376.85|9376.85|9376.16|9376.16|9376.85|9376.85|9376.16|9376.16|0
1655911300000|2022-06-22 15:21:40|9376.58|9376.58|9376.68|9376.68|9376.68|9376.68|9376.58|9376.58|0
1655911310000|2022-06-22 15:21:50|9376.59|9376.59|9376.2|9376.2|9376.59|9376.59|9376.2|9376.2|0
1655911320000|2022-06-22 15:22:00|9376.27|9376.27|9376.45|9376.45|9376.45|9376.45|9376.27|9376.27|0
1655911330000|2022-06-22 15:22:10|9376.89|9376.89|9377.51|9377.51|9377.67|9377.67|9376.89|9376.89|0
1655911340000|2022-06-22 15:22:20|9377.63|9377.63|9378.45|9378.45|9378.45|9378.45|9377.63|9377.63|0
1655911350000|2022-06-22 15:22:30|9378.22|9378.22|9378.22|9378.22|9378.22|9378.22|9378.22|9378.22|0
1655911360000|2022-06-22 15:22:40|9378.01|9378.01|9378.46|9378.46|9378.46|9378.46|9378.01|9378.01|0
1655911370000|2022-06-22 15:22:50|9378.4|9378.4|9378.75|9378.75|9378.75|9378.75|9378.4|9378.4|0
1655911380000|2022-06-22 15:23:00|9378.57|9378.57|9379.22|9379.22|9379.22|9379.22|9378.57|9378.57|0
1655911390000|2022-06-22 15:23:10|9378.77|9378.77|9379.01|9379.01|9379.01|9379.01|9378.77|9378.77|0
1655911400000|2022-06-22 15:23:20|9379.11|9379.11|9378.92|9378.92|9379.11|9379.11|9378.73|9378.73|0
1655911410000|2022-06-22 15:23:30|9379.36|9379.36|9380.47|9380.47|9380.73|9380.73|9379.36|9379.36|0
1655911430000|2022-06-22 15:23:50|9380.83|9380.83|9381.47|9381.47|9381.47|9381.47|9380.83|9380.83|0
1655911440000|2022-06-22 15:24:00|9381.66|9381.66|9381.22|9381.22|9381.66|9381.66|9381.09|9381.09|0
1655911460000|2022-06-22 15:24:20|9382|9382|9381.22|9381.22|9382|9382|9381.22|9381.22|0
1655911470000|2022-06-22 15:24:30|9380.78|9380.78|9379.54|9379.54|9380.78|9380.78|9379.54|9379.54|0
1655911480000|2022-06-22 15:24:40|9379.47|9379.47|9379.29|9379.29|9379.67|9379.67|9379.29|9379.29|0
1655911490000|2022-06-22 15:24:50|9379.54|9379.54|9379.72|9379.72|9379.72|9379.72|9379.54|9379.54|0
1655911500000|2022-06-22 15:25:00|9379.92|9379.92|9378.84|9378.84|9380.04|9380.04|9378.84|9378.84|0
1655911510000|2022-06-22 15:25:10|9378.71|9378.71|9378.78|9378.78|9378.94|9378.94|9378.25|9378.25|0
1655911520000|2022-06-22 15:25:20|9378.71|9378.71|9379.06|9379.06|9379.28|9379.28|9378.47|9378.47|0
1655911530000|2022-06-22 15:25:30|9379.16|9379.16|9380.19|9380.19|9380.19|9380.19|9379.16|9379.16|0
1655911540000|2022-06-22 15:25:40|9379.96|9379.96|9379.18|9379.18|9379.96|9379.96|9379.18|9379.18|0
1655911550000|2022-06-22 15:25:50|9379.11|9379.11|9379.11|9379.11|9379.11|9379.11|9379.11|9379.11|0
1655911560000|2022-06-22 15:26:00|9379.31|9379.31|9378.09|9378.09|9379.31|9379.31|9378.09|9378.09|0
1655911580000|2022-06-22 15:26:20|9378.17|9378.17|9378.1|9378.1|9378.17|9378.17|9378.1|9378.1|0
1655911590000|2022-06-22 15:26:30|9377.86|9377.86|9377.96|9377.96|9378.2|9378.2|9377.42|9377.42|0
1655911600000|2022-06-22 15:26:40|9377.18|9377.18|9376.84|9376.84|9377.18|9377.18|9376.06|9376.06|0
1655911610000|2022-06-22 15:26:50|9376.72|9376.72|9377.29|9377.29|9377.29|9377.29|9376.72|9376.72|0
1655911620000|2022-06-22 15:27:00|9377.12|9377.12|9377.66|9377.66|9377.91|9377.91|9377.12|9377.12|0
1655911630000|2022-06-22 15:27:10|9377.52|9377.52|9378.48|9378.48|9378.48|9378.48|9377.52|9377.52|0
1655911640000|2022-06-22 15:27:20|9378.04|9378.04|9378.04|9378.04|9378.04|9378.04|9378.04|9378.04|0
1655911650000|2022-06-22 15:27:30|9377.76|9377.76|9377.92|9377.92|9377.92|9377.92|9377.54|9377.54|0
1655911660000|2022-06-22 15:27:40|9377.85|9377.85|9377.9|9377.9|9378.29|9378.29|9377.85|9377.85|0
1655911670000|2022-06-22 15:27:50|9377.69|9377.69|9378.23|9378.23|9378.23|9378.23|9377.69|9377.69|0
1655911680000|2022-06-22 15:28:00|9378.41|9378.41|9377.48|9377.48|9378.41|9378.41|9377.2|9377.2|0
1655911690000|2022-06-22 15:28:10|9377.24|9377.24|9378.02|9378.02|9378.02|9378.02|9377.24|9377.24|0
1655911700000|2022-06-22 15:28:20|9377.87|9377.87|9377.75|9377.75|9378.12|9378.12|9377.75|9377.75|0
1655911710000|2022-06-22 15:28:30|9377.57|9377.57|9377.57|9377.57|9377.57|9377.57|9377.57|9377.57|0
1655911720000|2022-06-22 15:28:40|9378.35|9378.35|9377.34|9377.34|9378.35|9378.35|9377.34|9377.34|0
1655911730000|2022-06-22 15:28:50|9377.57|9377.57|9377.78|9377.78|9377.78|9377.78|9377.57|9377.57|0
1655911740000|2022-06-22 15:29:00|9378.01|9378.01|9377.72|9377.72|9378.01|9378.01|9377.23|9377.23|0
1655911750000|2022-06-22 15:29:10|9377.95|9377.95|9379.58|9379.58|9379.58|9379.58|9377.95|9377.95|0
1655911760000|2022-06-22 15:29:20|9379.8|9379.8|9382.91|9382.91|9383.08|9383.08|9379.8|9379.8|0
1655911770000|2022-06-22 15:29:30|9383.15|9383.15|9387.44|9387.44|9387.44|9387.44|9382.65|9382.65|0
1655911780000|2022-06-22 15:29:40|9386.43|9386.43|9387.73|9387.73|9388.06|9388.06|9385.74|9385.74|0
1655911790000|2022-06-22 15:29:50|9387.4|9387.4|9389.54|9389.54|9389.54|9389.54|9387.19|9387.19|0
1655968500000|2022-06-23 07:15:00|9325.44|9325.44|9320.51|9320.51|9325.44|9325.44|9320.51|9320.51|0
1655968510000|2022-06-23 07:15:10|9319.43|9319.43|9314.98|9314.98|9319.86|9319.86|9314.98|9314.98|0
1655968520000|2022-06-23 07:15:20|9314.77|9314.77|9315.88|9315.88|9315.88|9315.88|9314.77|9314.77|0
1655968540000|2022-06-23 07:15:40|9315.66|9315.66|9314.42|9314.42|9315.66|9315.66|9314.42|9314.42|0
1655968550000|2022-06-23 07:15:50|9313.01|9313.01|9312.65|9312.65|9313.01|9313.01|9312.65|9312.65|0
1655968560000|2022-06-23 07:16:00|9311.98|9311.98|9307.33|9307.33|9311.98|9311.98|9307.33|9307.33|0
1655968570000|2022-06-23 07:16:10|9308.11|9308.11|9308.11|9308.11|9308.11|9308.11|9308.11|9308.11|0
1655968580000|2022-06-23 07:16:20|9307.92|9307.92|9307.85|9307.85|9307.97|9307.97|9307.85|9307.85|0
1655968590000|2022-06-23 07:16:30|9306.99|9306.99|9306.99|9306.99|9306.99|9306.99|9306.99|9306.99|0
1655968600000|2022-06-23 07:16:40|9307.09|9307.09|9307.09|9307.09|9307.09|9307.09|9307.09|9307.09|0
1655968610000|2022-06-23 07:16:50|9305.79|9305.79|9304.23|9304.23|9305.79|9305.79|9304.23|9304.23|0
1655968620000|2022-06-23 07:17:00|9304.91|9304.91|9304.91|9304.91|9304.91|9304.91|9304.91|9304.91|0
1655968630000|2022-06-23 07:17:10|9304.24|9304.24|9304.36|9304.36|9304.36|9304.36|9304.24|9304.24|0
1655968640000|2022-06-23 07:17:20|9303.72|9303.72|9302.34|9302.34|9303.72|9303.72|9302.34|9302.34|0
1655968650000|2022-06-23 07:17:30|9301.91|9301.91|9302.34|9302.34|9302.34|9302.34|9301.91|9301.91|0
1655968660000|2022-06-23 07:17:40|9301.59|9301.59|9298.96|9298.96|9301.59|9301.59|9298.96|9298.96|0
1655968670000|2022-06-23 07:17:50|9298.81|9298.81|9298.81|9298.81|9298.81|9298.81|9298.81|9298.81|0
1655968680000|2022-06-23 07:18:00|9299.16|9299.16|9299.16|9299.16|9299.16|9299.16|9299.16|9299.16|0
1655968690000|2022-06-23 07:18:10|9298.59|9298.59|9297.81|9297.81|9298.59|9298.59|9297.81|9297.81|0
1655968700000|2022-06-23 07:18:20|9299.38|9299.38|9299.38|9299.38|9299.38|9299.38|9299.38|9299.38|0
1655968710000|2022-06-23 07:18:30|9299.16|9299.16|9299.63|9299.63|9299.63|9299.63|9299.16|9299.16|0
1655968720000|2022-06-23 07:18:40|9300.05|9300.05|9299.41|9299.41|9300.05|9300.05|9299.41|9299.41|0
1655968730000|2022-06-23 07:18:50|9299.59|9299.59|9299.75|9299.75|9299.92|9299.92|9299.59|9299.59|0
1655968740000|2022-06-23 07:19:00|9299.37|9299.37|9298.74|9298.74|9299.37|9299.37|9298.74|9298.74|0
1655968750000|2022-06-23 07:19:10|9297.17|9297.17|9290.49|9290.49|9297.17|9297.17|9290.49|9290.49|0
1655968760000|2022-06-23 07:19:20|9291.81|9291.81|9291.81|9291.81|9291.81|9291.81|9291.81|9291.81|0
1655968770000|2022-06-23 07:19:30|9292.69|9292.69|9297.73|9297.73|9297.73|9297.73|9292.69|9292.69|0
1655968780000|2022-06-23 07:19:40|9297.96|9297.96|9297.18|9297.18|9297.96|9297.96|9297.08|9297.08|0
1655968790000|2022-06-23 07:19:50|9297.43|9297.43|9297.23|9297.23|9297.43|9297.43|9297.23|9297.23|0
1655968800000|2022-06-23 07:20:00|9298.02|9298.02|9298.31|9298.31|9298.31|9298.31|9297.66|9297.66|0
1655968810000|2022-06-23 07:20:10|9298.68|9298.68|9298.33|9298.33|9298.68|9298.68|9298.33|9298.33|0
1655968820000|2022-06-23 07:20:20|9297.9|9297.9|9297.69|9297.69|9297.9|9297.9|9297.69|9297.69|0
1655968830000|2022-06-23 07:20:30|9297.55|9297.55|9293.41|9293.41|9297.55|9297.55|9293.41|9293.41|0
1655968840000|2022-06-23 07:20:40|9292.63|9292.63|9291.85|9291.85|9292.63|9292.63|9291.85|9291.85|0
1655968850000|2022-06-23 07:20:50|9291.4|9291.4|9291.4|9291.4|9291.4|9291.4|9291.4|9291.4|0
1655968860000|2022-06-23 07:21:00|9291.64|9291.64|9291.25|9291.25|9291.64|9291.64|9291.25|9291.25|0
1655968870000|2022-06-23 07:21:10|9291.08|9291.08|9291.08|9291.08|9291.08|9291.08|9290.87|9290.87|0
1655968880000|2022-06-23 07:21:20|9290.9|9290.9|9289.63|9289.63|9290.9|9290.9|9289.63|9289.63|0
1655968890000|2022-06-23 07:21:30|9289.44|9289.44|9289.16|9289.16|9289.44|9289.44|9289.16|9289.16|0
1655968900000|2022-06-23 07:21:40|9289.31|9289.31|9289.26|9289.26|9289.31|9289.31|9289.26|9289.26|0
1655968910000|2022-06-23 07:21:50|9289.21|9289.21|9289.49|9289.49|9289.49|9289.49|9289.11|9289.11|0
1655968920000|2022-06-23 07:22:00|9289.6|9289.6|9288.66|9288.66|9289.6|9289.6|9288.66|9288.66|0
1655968930000|2022-06-23 07:22:10|9288.45|9288.45|9288.88|9288.88|9288.88|9288.88|9288.45|9288.45|0
1655968940000|2022-06-23 07:22:20|9289.31|9289.31|9288.71|9288.71|9289.31|9289.31|9288.71|9288.71|0
1655968950000|2022-06-23 07:22:30|9289.66|9289.66|9289.59|9289.59|9290.03|9290.03|9289.59|9289.59|0
1655968960000|2022-06-23 07:22:40|9290.69|9290.69|9291.49|9291.49|9291.49|9291.49|9290.69|9290.69|0
1655968970000|2022-06-23 07:22:50|9292.02|9292.02|9292.02|9292.02|9292.02|9292.02|9292.02|9292.02|0
1655968980000|2022-06-23 07:23:00|9291.85|9291.85|9290.32|9290.32|9291.85|9291.85|9290.32|9290.32|0
1655968990000|2022-06-23 07:23:10|9290.13|9290.13|9290.77|9290.77|9290.77|9290.77|9290.13|9290.13|0
1655969010000|2022-06-23 07:23:30|9290.99|9290.99|9290.99|9290.99|9290.99|9290.99|9290.99|9290.99|0
1655969020000|2022-06-23 07:23:40|9291.2|9291.2|9292.11|9292.11|9292.11|9292.11|9291.2|9291.2|0
1655969030000|2022-06-23 07:23:50|9292.46|9292.46|9292.46|9292.46|9292.46|9292.46|9292.46|9292.46|0
1655969040000|2022-06-23 07:24:00|9293.1|9293.1|9294.42|9294.42|9294.42|9294.42|9293.1|9293.1|0
1655969050000|2022-06-23 07:24:10|9295.16|9295.16|9295.16|9295.16|9295.16|9295.16|9295.16|9295.16|0
1655969060000|2022-06-23 07:24:20|9293.71|9293.71|9293.71|9293.71|9293.71|9293.71|9293.71|9293.71|0
1655969080000|2022-06-23 07:24:40|9294.45|9294.45|9292.64|9292.64|9294.45|9294.45|9292.64|9292.64|0
1655969090000|2022-06-23 07:24:50|9292.28|9292.28|9291.69|9291.69|9292.28|9292.28|9291.25|9291.25|0
1655969100000|2022-06-23 07:25:00|9290.63|9290.63|9289.52|9289.52|9290.63|9290.63|9289.52|9289.52|0
1655969110000|2022-06-23 07:25:10|9289.61|9289.61|9289.61|9289.61|9289.61|9289.61|9289.61|9289.61|0
1655969120000|2022-06-23 07:25:20|9289.29|9289.29|9289.08|9289.08|9289.29|9289.29|9289.08|9289.08|0
1655969130000|2022-06-23 07:25:30|9289.86|9289.86|9289.86|9289.86|9289.86|9289.86|9289.86|9289.86|0
1655969140000|2022-06-23 07:25:40|9289.42|9289.42|9288.97|9288.97|9289.42|9289.42|9288.97|9288.97|0
1655969150000|2022-06-23 07:25:50|9289.33|9289.33|9288.61|9288.61|9289.33|9289.33|9288.61|9288.61|0
1655969160000|2022-06-23 07:26:00|9288.13|9288.13|9287.93|9287.93|9288.13|9288.13|9287.93|9287.93|0
1655969170000|2022-06-23 07:26:10|9288.1|9288.1|9288.1|9288.1|9288.1|9288.1|9288.1|9288.1|0
1655969180000|2022-06-23 07:26:20|9288.6|9288.6|9288.6|9288.6|9288.6|9288.6|9288.6|9288.6|0
1655969190000|2022-06-23 07:26:30|9288.8|9288.8|9290.17|9290.17|9290.17|9290.17|9288.8|9288.8|0
1655969200000|2022-06-23 07:26:40|9290.42|9290.42|9289.52|9289.52|9290.42|9290.42|9289.52|9289.52|0
1655969210000|2022-06-23 07:26:50|9292.71|9292.71|9292.44|9292.44|9292.86|9292.86|9292.44|9292.44|0
1655969220000|2022-06-23 07:27:00|9292.29|9292.29|9291.91|9291.91|9292.29|9292.29|9291.91|9291.91|0
1655969230000|2022-06-23 07:27:10|9291.13|9291.13|9288.78|9288.78|9291.13|9291.13|9288.78|9288.78|0
1655969240000|2022-06-23 07:27:20|9288.55|9288.55|9288.55|9288.55|9288.55|9288.55|9288.55|9288.55|0
1655969250000|2022-06-23 07:27:30|9288.9|9288.9|9290.47|9290.47|9290.47|9290.47|9288.9|9288.9|0
1655969260000|2022-06-23 07:27:40|9291.32|9291.32|9289.42|9289.42|9291.32|9291.32|9289.42|9289.42|0
1655969270000|2022-06-23 07:27:50|9288.78|9288.78|9288.61|9288.61|9289.51|9289.51|9288.61|9288.61|0
1655969280000|2022-06-23 07:28:00|9287.75|9287.75|9288.2|9288.2|9288.2|9288.2|9287.75|9287.75|0
1655969290000|2022-06-23 07:28:10|9289.96|9289.96|9289.52|9289.52|9289.96|9289.96|9289.52|9289.52|0
1655969300000|2022-06-23 07:28:20|9289.96|9289.96|9290.4|9290.4|9290.4|9290.4|9289.96|9289.96|0
1655969310000|2022-06-23 07:28:30|9292.49|9292.49|9292.86|9292.86|9293.22|9293.22|9292.49|9292.49|0
1655969320000|2022-06-23 07:28:40|9293.19|9293.19|9294.05|9294.05|9294.05|9294.05|9292.75|9292.75|0
1655969340000|2022-06-23 07:29:00|9293.61|9293.61|9294.21|9294.21|9294.21|9294.21|9293.61|9293.61|0
1655969350000|2022-06-23 07:29:10|9293.88|9293.88|9294.72|9294.72|9294.72|9294.72|9293.42|9293.42|0
1655969360000|2022-06-23 07:29:20|9294.81|9294.81|9294.81|9294.81|9294.81|9294.81|9294.81|9294.81|0
1655969370000|2022-06-23 07:29:30|9296.51|9296.51|9296.51|9296.51|9296.51|9296.51|9296.51|9296.51|0
1655969390000|2022-06-23 07:29:50|9297.07|9297.07|9297.15|9297.15|9297.48|9297.48|9297.07|9297.07|0
1655969400000|2022-06-23 07:30:00|9298.01|9298.01|9294.6|9294.6|9301.44|9301.44|9293.97|9293.97|0
1655969410000|2022-06-23 07:30:10|9294.5|9294.5|9293.61|9293.61|9294.59|9294.59|9292.84|9292.84|0
1655969420000|2022-06-23 07:30:20|9294.05|9294.05|9292.89|9292.89|9294.21|9294.21|9292.89|9292.89|0
1655969430000|2022-06-23 07:30:30|9292.75|9292.75|9292.77|9292.77|9293.97|9293.97|9292.75|9292.75|0
1655969440000|2022-06-23 07:30:40|9292.95|9292.95|9291.87|9291.87|9292.95|9292.95|9291.87|9291.87|0
1655969450000|2022-06-23 07:30:50|9290.14|9290.14|9286.57|9286.57|9290.14|9290.14|9286.57|9286.57|0
1655969460000|2022-06-23 07:31:00|9285.79|9285.79|9280.87|9280.87|9285.79|9285.79|9280.87|9280.87|0
1655969470000|2022-06-23 07:31:10|9281.31|9281.31|9281.31|9281.31|9281.75|9281.75|9281.31|9281.31|0
1655969480000|2022-06-23 07:31:20|9280.87|9280.87|9280.85|9280.85|9280.87|9280.87|9279.97|9279.97|0
1655969490000|2022-06-23 07:31:30|9281.38|9281.38|9281.79|9281.79|9281.79|9281.79|9281.38|9281.38|0
1655969510000|2022-06-23 07:31:50|9282.03|9282.03|9281.59|9281.59|9282.03|9282.03|9281.59|9281.59|0
1655969520000|2022-06-23 07:32:00|9282.09|9282.09|9282.09|9282.09|9282.09|9282.09|9282.09|9282.09|0
1655969530000|2022-06-23 07:32:10|9281.99|9281.99|9282.77|9282.77|9282.77|9282.77|9281.99|9281.99|0
1655969550000|2022-06-23 07:32:30|9283.33|9283.33|9281.96|9281.96|9283.33|9283.33|9281.42|9281.42|0
1655969560000|2022-06-23 07:32:40|9283.28|9283.28|9286.32|9286.32|9286.64|9286.64|9283.15|9283.15|0
1655969570000|2022-06-23 07:32:50|9286.79|9286.79|9287.48|9287.48|9287.48|9287.48|9286.79|9286.79|0
1655969580000|2022-06-23 07:33:00|9287.65|9287.65|9293|9293|9293|9293|9287.65|9287.65|0
1655969590000|2022-06-23 07:33:10|9293.58|9293.58|9294.5|9294.5|9294.5|9294.5|9293.58|9293.58|0
1655969600000|2022-06-23 07:33:20|9293.72|9293.72|9294.16|9294.16|9294.16|9294.16|9293.72|9293.72|0
1655969610000|2022-06-23 07:33:30|9295.26|9295.26|9295.26|9295.26|9295.26|9295.26|9295.26|9295.26|0
1655969620000|2022-06-23 07:33:40|9295.71|9295.71|9295.71|9295.71|9295.71|9295.71|9295.71|9295.71|0
1655969630000|2022-06-23 07:33:50|9295.56|9295.56|9295.56|9295.56|9295.56|9295.56|9295.56|9295.56|0
1655969640000|2022-06-23 07:34:00|9295.77|9295.77|9298.46|9298.46|9298.46|9298.46|9295.77|9295.77|0
1655969650000|2022-06-23 07:34:10|9298.3|9298.3|9299.04|9299.04|9299.04|9299.04|9298.3|9298.3|0
1655969660000|2022-06-23 07:34:20|9298.73|9298.73|9300.63|9300.63|9300.63|9300.63|9298.73|9298.73|0
1655969670000|2022-06-23 07:34:30|9300.46|9300.46|9300.46|9300.46|9300.46|9300.46|9300.46|9300.46|0
1655969690000|2022-06-23 07:34:50|9300.55|9300.55|9299.81|9299.81|9300.55|9300.55|9299.81|9299.81|0
1655969700000|2022-06-23 07:35:00|9298.93|9298.93|9303.52|9303.52|9303.73|9303.73|9298.79|9298.79|0
1655969710000|2022-06-23 07:35:10|9302.56|9302.56|9301.3|9301.3|9302.56|9302.56|9301.3|9301.3|0
1655969730000|2022-06-23 07:35:30|9300.81|9300.81|9300.68|9300.68|9300.81|9300.81|9300.68|9300.68|0
1655969740000|2022-06-23 07:35:40|9300.84|9300.84|9300.84|9300.84|9300.84|9300.84|9300.84|9300.84|0
1655969750000|2022-06-23 07:35:50|9299.27|9299.27|9293.58|9293.58|9299.27|9299.27|9293.58|9293.58|0
1655969760000|2022-06-23 07:36:00|9294.36|9294.36|9294.15|9294.15|9294.36|9294.36|9293.93|9293.93|0
1655969770000|2022-06-23 07:36:10|9293.93|9293.93|9293.53|9293.53|9293.93|9293.93|9293.53|9293.53|0
1655969780000|2022-06-23 07:36:20|9294.33|9294.33|9295.44|9295.44|9295.44|9295.44|9294.33|9294.33|0
1655969790000|2022-06-23 07:36:30|9295.23|9295.23|9295.85|9295.85|9295.85|9295.85|9295.01|9295.01|0
1655969800000|2022-06-23 07:36:40|9295.71|9295.71|9295.71|9295.71|9295.71|9295.71|9295.71|9295.71|0
1655969810000|2022-06-23 07:36:50|9295.8|9295.8|9295.8|9295.8|9295.8|9295.8|9295.8|9295.8|0
1655969820000|2022-06-23 07:37:00|9295.34|9295.34|9291.04|9291.04|9295.34|9295.34|9291.04|9291.04|0
1655969830000|2022-06-23 07:37:10|9290.79|9290.79|9289.81|9289.81|9290.79|9290.79|9289.81|9289.81|0
1655969840000|2022-06-23 07:37:20|9289.32|9289.32|9288.62|9288.62|9289.32|9289.32|9288.62|9288.62|0
1655969850000|2022-06-23 07:37:30|9288.26|9288.26|9286.27|9286.27|9288.26|9288.26|9286.13|9286.13|0
1655969860000|2022-06-23 07:37:40|9286.08|9286.08|9284.75|9284.75|9286.08|9286.08|9284.75|9284.75|0
1655969880000|2022-06-23 07:38:00|9284.66|9284.66|9282.1|9282.1|9284.66|9284.66|9282.1|9282.1|0
1655969890000|2022-06-23 07:38:10|9281.46|9281.46|9280.28|9280.28|9281.46|9281.46|9280.28|9280.28|0
1655969910000|2022-06-23 07:38:30|9280.13|9280.13|9280.13|9280.13|9280.13|9280.13|9280.13|9280.13|0
1655969920000|2022-06-23 07:38:40|9279.9|9279.9|9279.9|9279.9|9279.9|9279.9|9279.9|9279.9|0
1655969930000|2022-06-23 07:38:50|9279.53|9279.53|9278.9|9278.9|9279.53|9279.53|9278.9|9278.9|0
1655969940000|2022-06-23 07:39:00|9279.09|9279.09|9285.73|9285.73|9285.73|9285.73|9279.09|9279.09|0
1655969950000|2022-06-23 07:39:10|9285.92|9285.92|9287.52|9287.52|9288.3|9288.3|9285.92|9285.92|0
1655969960000|2022-06-23 07:39:20|9288.4|9288.4|9289.83|9289.83|9289.83|9289.83|9288.4|9288.4|0
1655969970000|2022-06-23 07:39:30|9290.05|9290.05|9290.05|9290.05|9290.05|9290.05|9289.57|9289.57|0
1655969980000|2022-06-23 07:39:40|9290.78|9290.78|9291.03|9291.03|9291.03|9291.03|9290.78|9290.78|0
1655969990000|2022-06-23 07:39:50|9290.9|9290.9|9290.9|9290.9|9290.9|9290.9|9290.9|9290.9|0
1655970000000|2022-06-23 07:40:00|9290.05|9290.05|9289.36|9289.36|9290.15|9290.15|9289.36|9289.36|0
1655970020000|2022-06-23 07:40:20|9289.19|9289.19|9289.64|9289.64|9289.64|9289.64|9289.19|9289.19|0
1655970030000|2022-06-23 07:40:30|9288.96|9288.96|9288.06|9288.06|9288.96|9288.96|9288.06|9288.06|0
1655970040000|2022-06-23 07:40:40|9287.67|9287.67|9288.35|9288.35|9288.35|9288.35|9287.67|9287.67|0
1655970050000|2022-06-23 07:40:50|9287.71|9287.71|9288.35|9288.35|9288.35|9288.35|9287.71|9287.71|0
1655970060000|2022-06-23 07:41:00|9288.14|9288.14|9284.51|9284.51|9288.14|9288.14|9284.51|9284.51|0
1655970070000|2022-06-23 07:41:10|9283.63|9283.63|9283.63|9283.63|9283.63|9283.63|9283.63|9283.63|0
1655970080000|2022-06-23 07:41:20|9284.07|9284.07|9284.76|9284.76|9284.76|9284.76|9284.07|9284.07|0
1655970090000|2022-06-23 07:41:30|9285.01|9285.01|9285.06|9285.06|9285.06|9285.06|9285.01|9285.01|0
1655970100000|2022-06-23 07:41:40|9285.5|9285.5|9285.5|9285.5|9285.5|9285.5|9285.5|9285.5|0
1655970110000|2022-06-23 07:41:50|9285.63|9285.63|9285.63|9285.63|9285.63|9285.63|9285.63|9285.63|0
1655970130000|2022-06-23 07:42:10|9286.24|9286.24|9290.66|9290.66|9290.66|9290.66|9286.24|9286.24|0
1655970140000|2022-06-23 07:42:20|9291.48|9291.48|9292.13|9292.13|9292.36|9292.36|9291.48|9291.48|0
1655970150000|2022-06-23 07:42:30|9293.7|9293.7|9293.7|9293.7|9293.7|9293.7|9293.7|9293.7|0
1655970160000|2022-06-23 07:42:40|9293.93|9293.93|9294.38|9294.38|9295.94|9295.94|9293.93|9293.93|0
1655970170000|2022-06-23 07:42:50|9294.48|9294.48|9294.48|9294.48|9294.48|9294.48|9294.48|9294.48|0
1655970180000|2022-06-23 07:43:00|9294.83|9294.83|9295.04|9295.04|9295.04|9295.04|9294.83|9294.83|0
1655970190000|2022-06-23 07:43:10|9295.22|9295.22|9297.63|9297.63|9297.84|9297.84|9295.22|9295.22|0
1655970200000|2022-06-23 07:43:20|9297.95|9297.95|9298.26|9298.26|9298.26|9298.26|9297.95|9297.95|0
1655970210000|2022-06-23 07:43:30|9297.41|9297.41|9297.24|9297.24|9297.41|9297.41|9297.24|9297.24|0
1655970220000|2022-06-23 07:43:40|9296.99|9296.99|9296.99|9296.99|9296.99|9296.99|9296.99|9296.99|0
1655970230000|2022-06-23 07:43:50|9297.77|9297.77|9297.77|9297.77|9297.77|9297.77|9297.77|9297.77|0
1655970240000|2022-06-23 07:44:00|9298.21|9298.21|9295.34|9295.34|9298.21|9298.21|9294.84|9294.84|0
1655970250000|2022-06-23 07:44:10|9294.72|9294.72|9294.72|9294.72|9294.72|9294.72|9294.72|9294.72|0
1655970260000|2022-06-23 07:44:20|9294.52|9294.52|9294.08|9294.08|9294.52|9294.52|9294.08|9294.08|0
1655970270000|2022-06-23 07:44:30|9293.37|9293.37|9292.74|9292.74|9293.37|9293.37|9292.74|9292.74|0
1655970290000|2022-06-23 07:44:50|9291.74|9291.74|9290.88|9290.88|9291.74|9291.74|9290.88|9290.88|0
1655970300000|2022-06-23 07:45:00|9290.63|9290.63|9291.6|9291.6|9291.69|9291.69|9290.63|9290.63|0
1655970310000|2022-06-23 07:45:10|9291.72|9291.72|9293.11|9293.11|9293.11|9293.11|9291.72|9291.72|0
1655970320000|2022-06-23 07:45:20|9293.01|9293.01|9293.35|9293.35|9293.35|9293.35|9293.01|9293.01|0
1655970330000|2022-06-23 07:45:30|9292.98|9292.98|9292.8|9292.8|9292.98|9292.98|9292.8|9292.8|0
1655970340000|2022-06-23 07:45:40|9292.37|9292.37|9288.06|9288.06|9292.37|9292.37|9288.01|9288.01|0
1655970360000|2022-06-23 07:46:00|9287.62|9287.62|9288.58|9288.58|9288.58|9288.58|9287.62|9287.62|0
1655970380000|2022-06-23 07:46:20|9289.02|9289.02|9289.36|9289.36|9289.36|9289.36|9289.02|9289.02|0
1655970410000|2022-06-23 07:46:50|9289.12|9289.12|9291.46|9291.46|9291.46|9291.46|9289.12|9289.12|0
1655970420000|2022-06-23 07:47:00|9291.01|9291.01|9290.79|9290.79|9291.01|9291.01|9290.79|9290.79|0
1655970440000|2022-06-23 07:47:20|9290.99|9290.99|9290.7|9290.7|9291.13|9291.13|9290.7|9290.7|0
1655970450000|2022-06-23 07:47:30|9290.53|9290.53|9289.73|9289.73|9290.53|9290.53|9289.32|9289.32|0
1655970460000|2022-06-23 07:47:40|9289.22|9289.22|9284.21|9284.21|9289.22|9289.22|9284.21|9284.21|0
1655970470000|2022-06-23 07:47:50|9283.55|9283.55|9283.35|9283.35|9283.55|9283.55|9283.35|9283.35|0
1655970480000|2022-06-23 07:48:00|9281.01|9281.01|9280.13|9280.13|9281.01|9281.01|9280.13|9280.13|0
1655970490000|2022-06-23 07:48:10|9279.35|9279.35|9279.35|9279.35|9279.35|9279.35|9279.35|9279.35|0
1655970500000|2022-06-23 07:48:20|9278.43|9278.43|9277.91|9277.91|9278.43|9278.43|9277.91|9277.91|0
1655970510000|2022-06-23 07:48:30|9277.12|9277.12|9273.86|9273.86|9277.34|9277.34|9273.86|9273.86|0
1655970530000|2022-06-23 07:48:50|9273.5|9273.5|9272.94|9272.94|9273.93|9273.93|9272.94|9272.94|0
1655970540000|2022-06-23 07:49:00|9272.75|9272.75|9272.85|9272.85|9272.85|9272.85|9272.75|9272.75|0
1655970550000|2022-06-23 07:49:10|9273.03|9273.03|9271.98|9271.98|9273.03|9273.03|9271.96|9271.96|0
1655970560000|2022-06-23 07:49:20|9271.54|9271.54|9270.83|9270.83|9271.54|9271.54|9270.83|9270.83|0
1655970570000|2022-06-23 07:49:30|9270.5|9270.5|9270.5|9270.5|9270.5|9270.5|9270.5|9270.5|0
1655970600000|2022-06-23 07:50:00|9270.7|9270.7|9270.7|9270.7|9270.7|9270.7|9270.7|9270.7|0
1655970610000|2022-06-23 07:50:10|9270.25|9270.25|9269.46|9269.46|9270.25|9270.25|9269.46|9269.46|0
1655970620000|2022-06-23 07:50:20|9269.04|9269.04|9269.04|9269.04|9269.04|9269.04|9269.04|9269.04|0
1655970630000|2022-06-23 07:50:30|9267.01|9267.01|9264.78|9264.78|9267.01|9267.01|9264.78|9264.78|0
1655970650000|2022-06-23 07:50:50|9265.21|9265.21|9265.21|9265.21|9265.21|9265.21|9265.21|9265.21|0
1655970670000|2022-06-23 07:51:10|9264.86|9264.86|9265.52|9265.52|9265.52|9265.52|9264.86|9264.86|0
1655970680000|2022-06-23 07:51:20|9265.17|9265.17|9264.96|9264.96|9265.17|9265.17|9264.96|9264.96|0
1655970690000|2022-06-23 07:51:30|9265.42|9265.42|9265.92|9265.92|9265.92|9265.92|9265.14|9265.14|0
1655970700000|2022-06-23 07:51:40|9266.14|9266.14|9267.14|9267.14|9267.14|9267.14|9266.14|9266.14|0
1655970740000|2022-06-23 07:52:20|9267.62|9267.62|9268.06|9268.06|9268.06|9268.06|9267.62|9267.62|0
1655970750000|2022-06-23 07:52:30|9267.18|9267.18|9266.97|9266.97|9267.18|9267.18|9266.97|9266.97|0
1655970760000|2022-06-23 07:52:40|9266.79|9266.79|9267.76|9267.76|9267.76|9267.76|9266.79|9266.79|0
1655970770000|2022-06-23 07:52:50|9267.97|9267.97|9268.11|9268.11|9268.11|9268.11|9267.97|9267.97|0
1655970780000|2022-06-23 07:53:00|9267.68|9267.68|9267.68|9267.68|9267.68|9267.68|9267.68|9267.68|0
1655970790000|2022-06-23 07:53:10|9267.61|9267.61|9267.24|9267.24|9267.61|9267.61|9267.24|9267.24|0
1655970800000|2022-06-23 07:53:20|9266.84|9266.84|9266.33|9266.33|9266.93|9266.93|9266.33|9266.33|0
1655970810000|2022-06-23 07:53:30|9268.68|9268.68|9269.39|9269.39|9270.17|9270.17|9268.68|9268.68|0
1655970820000|2022-06-23 07:53:40|9269.04|9269.04|9269.22|9269.22|9269.22|9269.22|9269.04|9269.04|0
1655970830000|2022-06-23 07:53:50|9269|9269|9272.16|9272.16|9273.92|9273.92|9269|9269|0
1655970840000|2022-06-23 07:54:00|9271.8|9271.8|9271.8|9271.8|9271.8|9271.8|9271.8|9271.8|0
1655970850000|2022-06-23 07:54:10|9271.71|9271.71|9271.82|9271.82|9271.82|9271.82|9271.61|9271.61|0
1655970860000|2022-06-23 07:54:20|9271.03|9271.03|9270.68|9270.68|9271.03|9271.03|9270.68|9270.68|0
1655970870000|2022-06-23 07:54:30|9270.37|9270.37|9270.58|9270.58|9270.58|9270.58|9270.37|9270.37|0
1655970880000|2022-06-23 07:54:40|9270.27|9270.27|9269.83|9269.83|9270.27|9270.27|9269.83|9269.83|0
1655970890000|2022-06-23 07:54:50|9269.48|9269.48|9269.02|9269.02|9269.48|9269.48|9269.02|9269.02|0
1655970900000|2022-06-23 07:55:00|9268.74|9268.74|9267.62|9267.62|9268.74|9268.74|9267.62|9267.62|0
1655970910000|2022-06-23 07:55:10|9267.41|9267.41|9265.18|9265.18|9267.84|9267.84|9265.18|9265.18|0
1655970920000|2022-06-23 07:55:20|9265.28|9265.28|9264.6|9264.6|9265.28|9265.28|9264.35|9264.35|0
1655970930000|2022-06-23 07:55:30|9264.12|9264.12|9264.82|9264.82|9264.92|9264.92|9263.86|9263.86|0
1655970940000|2022-06-23 07:55:40|9264.56|9264.56|9264.26|9264.26|9264.56|9264.56|9263.95|9263.95|0
1655970950000|2022-06-23 07:55:50|9264.47|9264.47|9264.47|9264.47|9264.47|9264.47|9264.47|9264.47|0
1655970960000|2022-06-23 07:56:00|9265.25|9265.25|9265.03|9265.03|9265.76|9265.76|9265.03|9265.03|0
1655970990000|2022-06-23 07:56:30|9265.4|9265.4|9265.4|9265.4|9265.4|9265.4|9265.4|9265.4|0
1655971000000|2022-06-23 07:56:40|9265|9265|9265|9265|9265|9265|9265|9265|0
1655971010000|2022-06-23 07:56:50|9266.12|9266.12|9270.98|9270.98|9271.23|9271.23|9266.12|9266.12|0
1655971020000|2022-06-23 07:57:00|9271.42|9271.42|9271.51|9271.51|9271.51|9271.51|9271.42|9271.42|0
1655971030000|2022-06-23 07:57:10|9271.95|9271.95|9271.87|9271.87|9272.04|9272.04|9271.87|9271.87|0
1655971040000|2022-06-23 07:57:20|9271.72|9271.72|9271.49|9271.49|9271.72|9271.72|9271.49|9271.49|0
1655971050000|2022-06-23 07:57:30|9271.44|9271.44|9271.44|9271.44|9271.44|9271.44|9271.44|9271.44|0
1655971070000|2022-06-23 07:57:50|9271|9271|9269.87|9269.87|9271|9271|9269.87|9269.87|0
1655971090000|2022-06-23 07:58:10|9269.62|9269.62|9269.18|9269.18|9269.62|9269.62|9269.18|9269.18|0
1655971110000|2022-06-23 07:58:30|9268.3|9268.3|9268.3|9268.3|9268.3|9268.3|9268.3|9268.3|0
1655971120000|2022-06-23 07:58:40|9268.02|9268.02|9267.92|9267.92|9268.02|9268.02|9267.92|9267.92|0
1655971130000|2022-06-23 07:58:50|9268.36|9268.36|9268.41|9268.41|9268.41|9268.41|9268.36|9268.36|0
1655971140000|2022-06-23 07:59:00|9268.63|9268.63|9270.77|9270.77|9271.12|9271.12|9268.01|9268.01|0
1655971150000|2022-06-23 07:59:10|9270.55|9270.55|9269.94|9269.94|9270.55|9270.55|9269.94|9269.94|0
1655971160000|2022-06-23 07:59:20|9269.72|9269.72|9269.72|9269.72|9269.72|9269.72|9269.72|9269.72|0
1655971170000|2022-06-23 07:59:30|9268.44|9268.44|9268.65|9268.65|9268.65|9268.65|9268.44|9268.44|0
1655971180000|2022-06-23 07:59:40|9269.08|9269.08|9269.08|9269.08|9269.08|9269.08|9269.08|9269.08|0
1655971190000|2022-06-23 07:59:50|9268.81|9268.81|9269.6|9269.6|9269.65|9269.65|9267.91|9267.91|0
1655971200000|2022-06-23 08:00:00|9269.17|9269.17|9269.48|9269.48|9269.66|9269.66|9268.71|9268.71|0
1655971210000|2022-06-23 08:00:10|9268.16|9268.16|9266|9266|9268.16|9268.16|9266|9266|0
1655971220000|2022-06-23 08:00:20|9265.13|9265.13|9262.58|9262.58|9265.13|9265.13|9262.58|9262.58|0
1655971230000|2022-06-23 08:00:30|9263.04|9263.04|9268.92|9268.92|9268.92|9268.92|9263.04|9263.04|0
1655971240000|2022-06-23 08:00:40|9269.17|9269.17|9268.94|9268.94|9269.72|9269.72|9268.94|9268.94|0
1655971250000|2022-06-23 08:00:50|9268.86|9268.86|9268.86|9268.86|9268.86|9268.86|9268.86|9268.86|0
1655971270000|2022-06-23 08:01:10|9268.64|9268.64|9267.79|9267.79|9268.64|9268.64|9267.79|9267.79|0
1655971280000|2022-06-23 08:01:20|9267.35|9267.35|9267.35|9267.35|9267.35|9267.35|9267.35|9267.35|0
1655971320000|2022-06-23 08:02:00|9267.79|9267.79|9267.21|9267.21|9267.79|9267.79|9267.21|9267.21|0
1655971330000|2022-06-23 08:02:10|9267.43|9267.43|9268.77|9268.77|9268.77|9268.77|9267.43|9267.43|0
1655971340000|2022-06-23 08:02:20|9268.99|9268.99|9269.64|9269.64|9269.64|9269.64|9268.99|9268.99|0
1655971350000|2022-06-23 08:02:30|9270.3|9270.3|9270.53|9270.53|9270.53|9270.53|9270.3|9270.3|0
1655971360000|2022-06-23 08:02:40|9270.48|9270.48|9271.81|9271.81|9271.81|9271.81|9270.48|9270.48|0
1655971370000|2022-06-23 08:02:50|9272.88|9272.88|9272.88|9272.88|9272.88|9272.88|9272.88|9272.88|0
1655971380000|2022-06-23 08:03:00|9275.95|9275.95|9276.85|9276.85|9276.85|9276.85|9275.95|9275.95|0
1655971400000|2022-06-23 08:03:20|9277.5|9277.5|9276.58|9276.58|9277.5|9277.5|9276.58|9276.58|0
1655971420000|2022-06-23 08:03:40|9276.53|9276.53|9276.53|9276.53|9276.53|9276.53|9276.53|9276.53|0
1655971430000|2022-06-23 08:03:50|9278.87|9278.87|9286.06|9286.06|9286.06|9286.06|9278.87|9278.87|0
1655971440000|2022-06-23 08:04:00|9286.41|9286.41|9286.06|9286.06|9286.41|9286.41|9286.06|9286.06|0
1655971450000|2022-06-23 08:04:10|9285.81|9285.81|9285.58|9285.58|9285.81|9285.81|9285.44|9285.44|0
1655971460000|2022-06-23 08:04:20|9285.91|9285.91|9285.91|9285.91|9285.91|9285.91|9285.91|9285.91|0
1655971470000|2022-06-23 08:04:30|9285.73|9285.73|9285.29|9285.29|9285.73|9285.73|9285.29|9285.29|0
1655971490000|2022-06-23 08:04:50|9285.19|9285.19|9285.19|9285.19|9285.19|9285.19|9285.19|9285.19|0
1655971500000|2022-06-23 08:05:00|9284.82|9284.82|9283.23|9283.23|9284.82|9284.82|9283.23|9283.23|0
1655971520000|2022-06-23 08:05:20|9283.01|9283.01|9283.01|9283.01|9283.01|9283.01|9283.01|9283.01|0
1655971540000|2022-06-23 08:05:40|9283.48|9283.48|9282.46|9282.46|9283.48|9283.48|9282.46|9282.46|0
1655971550000|2022-06-23 08:05:50|9282.31|9282.31|9282.15|9282.15|9282.46|9282.46|9282.15|9282.15|0
1655971560000|2022-06-23 08:06:00|9280.66|9280.66|9280.66|9280.66|9280.66|9280.66|9280.66|9280.66|0
1655971580000|2022-06-23 08:06:20|9281.19|9281.19|9281.63|9281.63|9281.63|9281.63|9281.19|9281.19|0
1655971610000|2022-06-23 08:06:50|9281.42|9281.42|9281.61|9281.61|9281.61|9281.61|9281.42|9281.42|0
1655971620000|2022-06-23 08:07:00|9281.28|9281.28|9281.28|9281.28|9281.28|9281.28|9281.28|9281.28|0
1655971630000|2022-06-23 08:07:10|9280.84|9280.84|9280.84|9280.84|9280.84|9280.84|9280.84|9280.84|0
1655971640000|2022-06-23 08:07:20|9280.59|9280.59|9279.74|9279.74|9280.59|9280.59|9279.74|9279.74|0
1655971650000|2022-06-23 08:07:30|9280.1|9280.1|9280.1|9280.1|9280.1|9280.1|9280.1|9280.1|0
1655971660000|2022-06-23 08:07:40|9281.01|9281.01|9281.19|9281.19|9281.19|9281.19|9281.01|9281.01|0
1655971680000|2022-06-23 08:08:00|9282.75|9282.75|9285.31|9285.31|9285.31|9285.31|9282.75|9282.75|0
1655971690000|2022-06-23 08:08:10|9285.54|9285.54|9285.44|9285.44|9285.76|9285.76|9285.44|9285.44|0
1655971710000|2022-06-23 08:08:30|9285.01|9285.01|9285.01|9285.01|9285.01|9285.01|9285.01|9285.01|0
1655971730000|2022-06-23 08:08:50|9285.45|9285.45|9285.45|9285.45|9285.45|9285.45|9285.45|9285.45|0
1655971740000|2022-06-23 08:09:00|9285.9|9285.9|9290.71|9290.71|9291.49|9291.49|9285.9|9285.9|0
1655971750000|2022-06-23 08:09:10|9289.15|9289.15|9293.67|9293.67|9293.67|9293.67|9288.36|9288.36|0
1655971760000|2022-06-23 08:09:20|9293.76|9293.76|9293.37|9293.37|9293.76|9293.76|9293.37|9293.37|0
1655971780000|2022-06-23 08:09:40|9294.93|9294.93|9294.93|9294.93|9294.93|9294.93|9294.93|9294.93|0
1655971790000|2022-06-23 08:09:50|9294.76|9294.76|9294.32|9294.32|9294.76|9294.76|9294.32|9294.32|0
1655971800000|2022-06-23 08:10:00|9294.52|9294.52|9294.52|9294.52|9294.52|9294.52|9294.52|9294.52|0
1655971810000|2022-06-23 08:10:10|9294.15|9294.15|9294.15|9294.15|9294.15|9294.15|9294.15|9294.15|0
1655971820000|2022-06-23 08:10:20|9295.43|9295.43|9295.43|9295.43|9295.43|9295.43|9295.43|9295.43|0
1655971830000|2022-06-23 08:10:30|9295.63|9295.63|9295.63|9295.63|9295.63|9295.63|9295.63|9295.63|0
1655971840000|2022-06-23 08:10:40|9297.19|9297.19|9296.99|9296.99|9297.33|9297.33|9296.55|9296.55|0
1655971850000|2022-06-23 08:10:50|9297.35|9297.35|9297.35|9297.35|9297.35|9297.35|9297.35|9297.35|0
1655971870000|2022-06-23 08:11:10|9297.58|9297.58|9301.85|9301.85|9302.1|9302.1|9297.58|9297.58|0
1655971880000|2022-06-23 08:11:20|9302.7|9302.7|9302.07|9302.07|9302.92|9302.92|9302.07|9302.07|0
1655971890000|2022-06-23 08:11:30|9302.53|9302.53|9302.3|9302.3|9302.53|9302.53|9302.3|9302.3|0
1655971900000|2022-06-23 08:11:40|9301.99|9301.99|9301.99|9301.99|9301.99|9301.99|9301.99|9301.99|0
1655971920000|2022-06-23 08:12:00|9303.74|9303.74|9303.74|9303.74|9303.74|9303.74|9303.74|9303.74|0
1655971930000|2022-06-23 08:12:10|9303.57|9303.57|9303.57|9303.57|9303.57|9303.57|9303.57|9303.57|0
1655971940000|2022-06-23 08:12:20|9303.36|9303.36|9303.13|9303.13|9303.57|9303.57|9303.13|9303.13|0
1655971950000|2022-06-23 08:12:30|9303.34|9303.34|9303.13|9303.13|9303.34|9303.34|9303.13|9303.13|0
1655971960000|2022-06-23 08:12:40|9302.92|9302.92|9302.71|9302.71|9302.92|9302.92|9302.71|9302.71|0
1655971970000|2022-06-23 08:12:50|9303.02|9303.02|9304.06|9304.06|9304.06|9304.06|9303.02|9303.02|0
1655971980000|2022-06-23 08:13:00|9304.94|9304.94|9305.38|9305.38|9305.38|9305.38|9303.18|9303.18|0
1655971990000|2022-06-23 08:13:10|9305.74|9305.74|9311.46|9311.46|9311.46|9311.46|9305.74|9305.74|0
1655972000000|2022-06-23 08:13:20|9312.31|9312.31|9313.64|9313.64|9313.64|9313.64|9312.14|9312.14|0
1655972010000|2022-06-23 08:13:30|9313.43|9313.43|9313.43|9313.43|9313.43|9313.43|9313.43|9313.43|0
1655972020000|2022-06-23 08:13:40|9314.42|9314.42|9314.42|9314.42|9314.42|9314.42|9314.42|9314.42|0
1655972030000|2022-06-23 08:13:50|9314.52|9314.52|9319.37|9319.37|9319.37|9319.37|9314.52|9314.52|0
1655972040000|2022-06-23 08:14:00|9320.25|9320.25|9321.13|9321.13|9321.13|9321.13|9320.25|9320.25|0
1655972050000|2022-06-23 08:14:10|9321.75|9321.75|9319.32|9319.32|9321.75|9321.75|9319.32|9319.32|0
1655972060000|2022-06-23 08:14:20|9319.46|9319.46|9318.94|9318.94|9319.46|9319.46|9318.94|9318.94|0
1655972070000|2022-06-23 08:14:30|9318.5|9318.5|9318.31|9318.31|9318.5|9318.5|9318.31|9318.31|0
1655972080000|2022-06-23 08:14:40|9318.41|9318.41|9318.41|9318.41|9318.41|9318.41|9318.41|9318.41|0
1655972090000|2022-06-23 08:14:50|9318.26|9318.26|9320.08|9320.08|9320.08|9320.08|9318.26|9318.26|0
1655972100000|2022-06-23 08:15:00|9320.31|9320.31|9320.47|9320.47|9320.47|9320.47|9320.31|9320.31|0
1655972110000|2022-06-23 08:15:10|9321.35|9321.35|9322.77|9322.77|9322.77|9322.77|9321.11|9321.11|0
1655972130000|2022-06-23 08:15:30|9322.15|9322.15|9322.15|9322.15|9322.15|9322.15|9322.15|9322.15|0
1655972140000|2022-06-23 08:15:40|9321.9|9321.9|9323.45|9323.45|9323.45|9323.45|9321.9|9321.9|0
1655972150000|2022-06-23 08:15:50|9324.57|9324.57|9324.57|9324.57|9324.57|9324.57|9324.57|9324.57|0
1655972160000|2022-06-23 08:16:00|9326.13|9326.13|9326.5|9326.5|9326.5|9326.5|9326.13|9326.13|0
1655972170000|2022-06-23 08:16:10|9327.2|9327.2|9327.91|9327.91|9327.91|9327.91|9327.2|9327.2|0
1655972180000|2022-06-23 08:16:20|9327.28|9327.28|9327.28|9327.28|9327.28|9327.28|9327.28|9327.28|0
1655972190000|2022-06-23 08:16:30|9327.51|9327.51|9327.28|9327.28|9327.51|9327.51|9327.28|9327.28|0
1655972200000|2022-06-23 08:16:40|9329.62|9329.62|9330.41|9330.41|9330.41|9330.41|9329.62|9329.62|0
1655972210000|2022-06-23 08:16:50|9331.53|9331.53|9331.26|9331.26|9331.53|9331.53|9331.08|9331.08|0
1655972220000|2022-06-23 08:17:00|9331.03|9331.03|9330.55|9330.55|9331.03|9331.03|9330.4|9330.4|0
1655972240000|2022-06-23 08:17:20|9330.34|9330.34|9325.47|9325.47|9330.34|9330.34|9325.47|9325.47|0
1655972250000|2022-06-23 08:17:30|9325.67|9325.67|9325.81|9325.81|9325.81|9325.81|9325.53|9325.53|0
1655972260000|2022-06-23 08:17:40|9326.18|9326.18|9326.38|9326.38|9326.38|9326.38|9326.18|9326.18|0
1655972270000|2022-06-23 08:17:50|9326.43|9326.43|9325.64|9325.64|9326.43|9326.43|9325.64|9325.64|0
1655972280000|2022-06-23 08:18:00|9325.78|9325.78|9325.34|9325.34|9325.78|9325.78|9325.34|9325.34|0
1655972300000|2022-06-23 08:18:20|9325.09|9325.09|9316.41|9316.41|9325.09|9325.09|9316.41|9316.41|0
1655972310000|2022-06-23 08:18:30|9316.59|9316.59|9316.73|9316.73|9316.73|9316.73|9316.59|9316.59|0
1655972330000|2022-06-23 08:18:50|9315.36|9315.36|9315.36|9315.36|9315.36|9315.36|9315.36|9315.36|0
1655972340000|2022-06-23 08:19:00|9314.74|9314.74|9315.18|9315.18|9315.18|9315.18|9314.74|9314.74|0
1655972350000|2022-06-23 08:19:10|9315.34|9315.34|9317.26|9317.26|9317.72|9317.72|9315.34|9315.34|0
1655972360000|2022-06-23 08:19:20|9317.08|9317.08|9317.08|9317.08|9317.08|9317.08|9317.08|9317.08|0
1655972380000|2022-06-23 08:19:40|9317.3|9317.3|9317.3|9317.3|9317.3|9317.3|9317.3|9317.3|0
1655972400000|2022-06-23 08:20:00|9317.14|9317.14|9317.14|9317.14|9317.14|9317.14|9317.14|9317.14|0
1655972410000|2022-06-23 08:20:10|9316.7|9316.7|9316.8|9316.8|9316.8|9316.8|9316.02|9316.02|0
1655972420000|2022-06-23 08:20:20|9317.58|9317.58|9317.58|9317.58|9317.58|9317.58|9317.58|9317.58|0
1655972430000|2022-06-23 08:20:30|9318.36|9318.36|9318.36|9318.36|9318.36|9318.36|9318.36|9318.36|0
1655972440000|2022-06-23 08:20:40|9317.92|9317.92|9317.7|9317.7|9317.92|9317.92|9317.7|9317.7|0
1655972450000|2022-06-23 08:20:50|9317.47|9317.47|9316.25|9316.25|9317.47|9317.47|9316.25|9316.25|0
1655972460000|2022-06-23 08:21:00|9316|9316|9316.21|9316.21|9316.42|9316.42|9316|9316|0
1655972490000|2022-06-23 08:21:30|9315.43|9315.43|9315.43|9315.43|9315.43|9315.43|9315.43|9315.43|0
1655972500000|2022-06-23 08:21:40|9315.51|9315.51|9315.24|9315.24|9315.64|9315.64|9315.24|9315.24|0
1655972510000|2022-06-23 08:21:50|9315.64|9315.64|9315.59|9315.59|9315.64|9315.64|9315.59|9315.59|0
1655972520000|2022-06-23 08:22:00|9315.81|9315.81|9316.36|9316.36|9316.36|9316.36|9314.79|9314.79|0
1655972540000|2022-06-23 08:22:20|9316.59|9316.59|9316.59|9316.59|9316.59|9316.59|9316.59|9316.59|0
1655972550000|2022-06-23 08:22:30|9316.36|9316.36|9316.36|9316.36|9316.36|9316.36|9316.36|9316.36|0
1655972580000|2022-06-23 08:23:00|9315.92|9315.92|9315.92|9315.92|9315.92|9315.92|9315.92|9315.92|0
1655972590000|2022-06-23 08:23:10|9316.06|9316.06|9315.92|9315.92|9316.06|9316.06|9315.92|9315.92|0
1655972600000|2022-06-23 08:23:20|9316.36|9316.36|9316.36|9316.36|9316.36|9316.36|9316.36|9316.36|0
1655972610000|2022-06-23 08:23:30|9316.5|9316.5|9316.63|9316.63|9316.63|9316.63|9316.5|9316.5|0
1655972620000|2022-06-23 08:23:40|9317.07|9317.07|9317.07|9317.07|9317.07|9317.07|9317.07|9317.07|0
1655972650000|2022-06-23 08:24:10|9317.2|9317.2|9317.2|9317.2|9317.2|9317.2|9317.2|9317.2|0
1655972660000|2022-06-23 08:24:20|9316.95|9316.95|9316.95|9316.95|9316.95|9316.95|9316.95|9316.95|0
1655972670000|2022-06-23 08:24:30|9316.76|9316.76|9315.7|9315.7|9316.76|9316.76|9315.7|9315.7|0
1655972680000|2022-06-23 08:24:40|9315.61|9315.61|9315.3|9315.3|9315.61|9315.61|9315.2|9315.2|0
1655972690000|2022-06-23 08:24:50|9316.08|9316.08|9316.31|9316.31|9316.31|9316.31|9315.85|9315.85|0
1655972710000|2022-06-23 08:25:10|9316.22|9316.22|9316.44|9316.44|9316.44|9316.44|9316.22|9316.22|0
1655972720000|2022-06-23 08:25:20|9316.87|9316.87|9321.04|9321.04|9322.61|9322.61|9316.87|9316.87|0
1655972730000|2022-06-23 08:25:30|9320.72|9320.72|9320.72|9320.72|9320.72|9320.72|9320.72|9320.72|0
1655972740000|2022-06-23 08:25:40|9320.93|9320.93|9320.93|9320.93|9320.93|9320.93|9320.93|9320.93|0
1655972750000|2022-06-23 08:25:50|9320.72|9320.72|9319.58|9319.58|9320.72|9320.72|9319.16|9319.16|0
1655972760000|2022-06-23 08:26:00|9319.95|9319.95|9319.95|9319.95|9319.95|9319.95|9319.95|9319.95|0
1655972800000|2022-06-23 08:26:40|9319.82|9319.82|9319.82|9319.82|9319.82|9319.82|9319.82|9319.82|0
1655972810000|2022-06-23 08:26:50|9319.9|9319.9|9320.11|9320.11|9320.11|9320.11|9319.9|9319.9|0
1655972820000|2022-06-23 08:27:00|9320.38|9320.38|9320.38|9320.38|9320.38|9320.38|9320.38|9320.38|0
1655972830000|2022-06-23 08:27:10|9320.55|9320.55|9321.18|9321.18|9321.18|9321.18|9320.55|9320.55|0
1655972840000|2022-06-23 08:27:20|9323.37|9323.37|9322.88|9322.88|9323.37|9323.37|9322.85|9322.85|0
1655972850000|2022-06-23 08:27:30|9323.41|9323.41|9322.71|9322.71|9323.41|9323.41|9322.53|9322.53|0
1655972860000|2022-06-23 08:27:40|9323.11|9323.11|9323.58|9323.58|9323.58|9323.58|9322.78|9322.78|0
1655972870000|2022-06-23 08:27:50|9323.18|9323.18|9323.38|9323.38|9323.38|9323.38|9322.78|9322.78|0
1655972900000|2022-06-23 08:28:20|9322.94|9322.94|9322.94|9322.94|9322.94|9322.94|9322.94|9322.94|0
1655972940000|2022-06-23 08:29:00|9322.44|9322.44|9322.13|9322.13|9322.44|9322.44|9322.13|9322.13|0
1655972960000|2022-06-23 08:29:20|9321.49|9321.49|9321.12|9321.12|9321.81|9321.81|9321.12|9321.12|0
1655972980000|2022-06-23 08:29:40|9320.97|9320.97|9320.85|9320.85|9320.97|9320.97|9320.85|9320.85|0
1655972990000|2022-06-23 08:29:50|9320.49|9320.49|9313.11|9313.11|9320.49|9320.49|9313.11|9313.11|0
1655973000000|2022-06-23 08:30:00|9312.67|9312.67|9312.09|9312.09|9312.67|9312.67|9311.95|9311.95|0
1655973010000|2022-06-23 08:30:10|9311.82|9311.82|9311.78|9311.78|9311.82|9311.82|9311.37|9311.37|0
1655973020000|2022-06-23 08:30:20|9311.51|9311.51|9311.07|9311.07|9311.51|9311.51|9311.07|9311.07|0
1655973040000|2022-06-23 08:30:40|9309.43|9309.43|9309.03|9309.03|9309.43|9309.43|9309.03|9309.03|0
1655973050000|2022-06-23 08:30:50|9309.12|9309.12|9309.12|9309.12|9309.12|9309.12|9309.12|9309.12|0
1655973060000|2022-06-23 08:31:00|9309.42|9309.42|9308.97|9308.97|9309.42|9309.42|9308.61|9308.61|0
1655973080000|2022-06-23 08:31:20|9309.2|9309.2|9309.2|9309.2|9309.2|9309.2|9309.2|9309.2|0
1655973100000|2022-06-23 08:31:40|9308.8|9308.8|9308.7|9308.7|9308.8|9308.8|9307.92|9307.92|0
1655973110000|2022-06-23 08:31:50|9308.55|9308.55|9308.55|9308.55|9308.55|9308.55|9308.55|9308.55|0
1655973120000|2022-06-23 08:32:00|9308.11|9308.11|9297.06|9297.06|9308.11|9308.11|9297.06|9297.06|0
1655973130000|2022-06-23 08:32:10|9297.31|9297.31|9296.99|9296.99|9297.31|9297.31|9296.39|9296.39|0
1655973140000|2022-06-23 08:32:20|9295.5|9295.5|9295.27|9295.27|9295.5|9295.5|9295.27|9295.27|0
1655973160000|2022-06-23 08:32:40|9294.48|9294.48|9294.48|9294.48|9294.7|9294.7|9294.48|9294.48|0
1655973170000|2022-06-23 08:32:50|9293.84|9293.84|9293.84|9293.84|9293.84|9293.84|9293.84|9293.84|0
1655973180000|2022-06-23 08:33:00|9293.74|9293.74|9294.01|9294.01|9294.01|9294.01|9293.44|9293.44|0
1655973190000|2022-06-23 08:33:10|9293.79|9293.79|9293.79|9293.79|9293.79|9293.79|9293.79|9293.79|0
1655973200000|2022-06-23 08:33:20|9293.44|9293.44|9293.23|9293.23|9293.44|9293.44|9293.23|9293.23|0
1655973210000|2022-06-23 08:33:30|9293.1|9293.1|9293.1|9293.1|9293.1|9293.1|9293.1|9293.1|0
1655973220000|2022-06-23 08:33:40|9292.74|9292.74|9292.23|9292.23|9292.74|9292.74|9292.23|9292.23|0
1655973230000|2022-06-23 08:33:50|9291.13|9291.13|9286.84|9286.84|9291.13|9291.13|9286.84|9286.84|0
1655973240000|2022-06-23 08:34:00|9286.76|9286.76|9286.5|9286.5|9286.76|9286.76|9286.5|9286.5|0
1655973250000|2022-06-23 08:34:10|9287.28|9287.28|9286.85|9286.85|9287.28|9287.28|9286.85|9286.85|0
1655973260000|2022-06-23 08:34:20|9286.95|9286.95|9287.73|9287.73|9287.73|9287.73|9286.95|9286.95|0
1655973270000|2022-06-23 08:34:30|9287.52|9287.52|9285.68|9285.68|9287.52|9287.52|9285.68|9285.68|0
1655973280000|2022-06-23 08:34:40|9285.37|9285.37|9285.21|9285.21|9285.37|9285.37|9285.21|9285.21|0
1655973290000|2022-06-23 08:34:50|9285.03|9285.03|9284.84|9284.84|9285.03|9285.03|9284.84|9284.84|0
1655973310000|2022-06-23 08:35:10|9284.72|9284.72|9280.66|9280.66|9284.72|9284.72|9280.66|9280.66|0
1655973330000|2022-06-23 08:35:30|9280.44|9280.44|9280.44|9280.44|9280.44|9280.44|9280.44|9280.44|0
1655973350000|2022-06-23 08:35:50|9281.32|9281.32|9281.32|9281.32|9281.32|9281.32|9281.32|9281.32|0
1655973380000|2022-06-23 08:36:20|9280.61|9280.61|9280.37|9280.37|9280.61|9280.61|9280.37|9280.37|0
1655973390000|2022-06-23 08:36:30|9280.72|9280.72|9280.95|9280.95|9280.95|9280.95|9280.72|9280.72|0
1655973400000|2022-06-23 08:36:40|9281.08|9281.08|9281.68|9281.68|9281.68|9281.68|9281.08|9281.08|0
1655973410000|2022-06-23 08:36:50|9281.81|9281.81|9282.41|9282.41|9282.41|9282.41|9281.81|9281.81|0
1655973420000|2022-06-23 08:37:00|9282.85|9282.85|9283|9283|9283|9283|9282.85|9282.85|0
1655973430000|2022-06-23 08:37:10|9283.44|9283.44|9284.14|9284.14|9284.14|9284.14|9283.44|9283.44|0
1655973440000|2022-06-23 08:37:20|9284.58|9284.58|9284.58|9284.58|9284.58|9284.58|9284.58|9284.58|0
1655973450000|2022-06-23 08:37:30|9284.36|9284.36|9284.36|9284.36|9284.36|9284.36|9284.36|9284.36|0
1655973460000|2022-06-23 08:37:40|9284.13|9284.13|9284.13|9284.13|9284.13|9284.13|9284.13|9284.13|0
1655973470000|2022-06-23 08:37:50|9284.77|9284.77|9284.77|9284.77|9284.77|9284.77|9284.77|9284.77|0
1655973480000|2022-06-23 08:38:00|9285.21|9285.21|9285.21|9285.21|9285.21|9285.21|9285.21|9285.21|0
1655973500000|2022-06-23 08:38:20|9285.3|9285.3|9285.74|9285.74|9285.74|9285.74|9285.3|9285.3|0
1655973520000|2022-06-23 08:38:40|9286.04|9286.04|9286.04|9286.04|9286.04|9286.04|9286.04|9286.04|0
1655973530000|2022-06-23 08:38:50|9287.6|9287.6|9289.25|9289.25|9289.39|9289.39|9287.6|9287.6|0
1655973540000|2022-06-23 08:39:00|9289.08|9289.08|9289.76|9289.76|9289.76|9289.76|9289.08|9289.08|0
1655973560000|2022-06-23 08:39:20|9288.88|9288.88|9289.29|9289.29|9289.29|9289.29|9288.66|9288.66|0
1655973570000|2022-06-23 08:39:30|9289.51|9289.51|9288.89|9288.89|9289.51|9289.51|9288.89|9288.89|0
1655973580000|2022-06-23 08:39:40|9288.64|9288.64|9288.64|9288.64|9288.64|9288.64|9288.64|9288.64|0
1655973590000|2022-06-23 08:39:50|9288.86|9288.86|9288.76|9288.76|9288.86|9288.86|9288.76|9288.76|0
1655973610000|2022-06-23 08:40:10|9288.3|9288.3|9288.3|9288.3|9288.3|9288.3|9288.3|9288.3|0
1655973630000|2022-06-23 08:40:30|9288.4|9288.4|9288.4|9288.4|9288.4|9288.4|9288.4|9288.4|0
1655973640000|2022-06-23 08:40:40|9288.61|9288.61|9288.61|9288.61|9288.61|9288.61|9288.61|9288.61|0
1655973650000|2022-06-23 08:40:50|9287.98|9287.98|9287.76|9287.76|9287.98|9287.98|9287.76|9287.76|0
1655973660000|2022-06-23 08:41:00|9287.32|9287.32|9287.76|9287.76|9287.76|9287.76|9287.32|9287.32|0
1655973670000|2022-06-23 08:41:10|9288.2|9288.2|9288.17|9288.17|9288.3|9288.3|9288.17|9288.17|0
1655973680000|2022-06-23 08:41:20|9288.12|9288.12|9288.95|9288.95|9289.38|9289.38|9288.12|9288.12|0
1655973690000|2022-06-23 08:41:30|9288.16|9288.16|9288.16|9288.16|9288.16|9288.16|9288.16|9288.16|0
1655973710000|2022-06-23 08:41:50|9288.54|9288.54|9288.54|9288.54|9288.54|9288.54|9288.54|9288.54|0
1655973730000|2022-06-23 08:42:10|9288.91|9288.91|9288.91|9288.91|9288.91|9288.91|9288.91|9288.91|0
1655973740000|2022-06-23 08:42:20|9289.05|9289.05|9289.44|9289.44|9289.67|9289.67|9288.8|9288.8|0
1655973750000|2022-06-23 08:42:30|9289.58|9289.58|9289.58|9289.58|9289.58|9289.58|9289.58|9289.58|0
1655973760000|2022-06-23 08:42:40|9289.79|9289.79|9289.72|9289.72|9289.79|9289.79|9289.58|9289.58|0
1655973770000|2022-06-23 08:42:50|9289.93|9289.93|9290.99|9290.99|9290.99|9290.99|9289.93|9289.93|0
1655973780000|2022-06-23 08:43:00|9290.8|9290.8|9290.55|9290.55|9290.8|9290.8|9290.43|9290.43|0
1655973790000|2022-06-23 08:43:10|9290.36|9290.36|9287.52|9287.52|9290.6|9290.6|9287.37|9287.37|0
1655973800000|2022-06-23 08:43:20|9287.31|9287.31|9286.73|9286.73|9287.45|9287.45|9286.73|9286.73|0
1655973820000|2022-06-23 08:43:40|9286.9|9286.9|9286.9|9286.9|9286.9|9286.9|9286.9|9286.9|0
1655973840000|2022-06-23 08:44:00|9287.32|9287.32|9286.23|9286.23|9287.32|9287.32|9286.23|9286.23|0
1655973860000|2022-06-23 08:44:20|9286.3|9286.3|9286.3|9286.3|9286.3|9286.3|9286.3|9286.3|0
1655973870000|2022-06-23 08:44:30|9285.89|9285.89|9285.84|9285.84|9286.03|9286.03|9285.84|9285.84|0
1655973880000|2022-06-23 08:44:40|9285.93|9285.93|9285.8|9285.8|9285.93|9285.93|9285.8|9285.8|0
1655973890000|2022-06-23 08:44:50|9285.7|9285.7|9285.7|9285.7|9285.7|9285.7|9285.7|9285.7|0
1655973900000|2022-06-23 08:45:00|9286.48|9286.48|9287.01|9287.01|9287.52|9287.52|9286.48|9286.48|0
1655973930000|2022-06-23 08:45:30|9287.36|9287.36|9287.99|9287.99|9287.99|9287.99|9287.36|9287.36|0
1655973940000|2022-06-23 08:45:40|9288.22|9288.22|9288.42|9288.42|9288.42|9288.42|9288.22|9288.22|0
1655973970000|2022-06-23 08:46:10|9288.04|9288.04|9288.04|9288.04|9288.04|9288.04|9288.04|9288.04|0
1655973980000|2022-06-23 08:46:20|9287.79|9287.79|9286.84|9286.84|9287.79|9287.79|9286.84|9286.84|0
1655973990000|2022-06-23 08:46:30|9287.02|9287.02|9286.84|9286.84|9287.02|9287.02|9286.84|9286.84|0
1655974000000|2022-06-23 08:46:40|9287|9287|9287|9287|9287|9287|9287|9287|0
1655974020000|2022-06-23 08:47:00|9287.17|9287.17|9288.37|9288.37|9288.83|9288.83|9287.17|9287.17|0
1655974030000|2022-06-23 08:47:10|9289.24|9289.24|9290.01|9290.01|9290.11|9290.11|9289.24|9289.24|0
1655974040000|2022-06-23 08:47:20|9290.49|9290.49|9291.37|9291.37|9291.37|9291.37|9290.49|9290.49|0
1655974060000|2022-06-23 08:47:40|9291.66|9291.66|9291.66|9291.66|9291.66|9291.66|9291.66|9291.66|0
1655974080000|2022-06-23 08:48:00|9291.74|9291.74|9294.28|9294.28|9294.28|9294.28|9291.72|9291.72|0
1655974090000|2022-06-23 08:48:10|9294.5|9294.5|9294.85|9294.85|9294.85|9294.85|9294.5|9294.5|0
1655974100000|2022-06-23 08:48:20|9295.29|9295.29|9295.29|9295.29|9295.29|9295.29|9295.29|9295.29|0
1655974110000|2022-06-23 08:48:30|9295.45|9295.45|9295.45|9295.45|9295.45|9295.45|9295.45|9295.45|0
1655974120000|2022-06-23 08:48:40|9295.77|9295.77|9295.77|9295.77|9295.77|9295.77|9295.77|9295.77|0
1655974130000|2022-06-23 08:48:50|9296.5|9296.5|9296.5|9296.5|9296.5|9296.5|9296.5|9296.5|0
1655974140000|2022-06-23 08:49:00|9296.4|9296.4|9296.62|9296.62|9296.62|9296.62|9296.4|9296.4|0
1655974150000|2022-06-23 08:49:10|9297.06|9297.06|9297.06|9297.06|9297.06|9297.06|9297.06|9297.06|0
1655974160000|2022-06-23 08:49:20|9297.2|9297.2|9298.26|9298.26|9298.26|9298.26|9297.2|9297.2|0
1655974170000|2022-06-23 08:49:30|9298.59|9298.59|9298.37|9298.37|9298.59|9298.59|9298.37|9298.37|0
1655974180000|2022-06-23 08:49:40|9297.94|9297.94|9297.94|9297.94|9297.94|9297.94|9297.94|9297.94|0
1655974190000|2022-06-23 08:49:50|9298.3|9298.3|9298.85|9298.85|9298.85|9298.85|9298.3|9298.3|0
1655974200000|2022-06-23 08:50:00|9298.41|9298.41|9298.41|9298.41|9298.41|9298.41|9298.41|9298.41|0
1655974250000|2022-06-23 08:50:50|9297.02|9297.02|9296.58|9296.58|9297.02|9297.02|9296.58|9296.58|0
1655974260000|2022-06-23 08:51:00|9297.02|9297.02|9295.36|9295.36|9297.02|9297.02|9295.36|9295.36|0
1655974270000|2022-06-23 08:51:10|9295.62|9295.62|9295.96|9295.96|9296.39|9296.39|9295.62|9295.62|0
1655974300000|2022-06-23 08:51:40|9295.61|9295.61|9295.8|9295.8|9295.8|9295.8|9295.61|9295.61|0
1655974310000|2022-06-23 08:51:50|9295.43|9295.43|9295.43|9295.43|9295.43|9295.43|9295.43|9295.43|0
1655974330000|2022-06-23 08:52:10|9295.18|9295.18|9295.18|9295.18|9295.18|9295.18|9295.18|9295.18|0
1655974350000|2022-06-23 08:52:30|9295.41|9295.41|9296.97|9296.97|9296.97|9296.97|9295.41|9295.41|0
1655974360000|2022-06-23 08:52:40|9296.55|9296.55|9296.55|9296.55|9296.55|9296.55|9296.55|9296.55|0
1655974390000|2022-06-23 08:53:10|9296.41|9296.41|9296.13|9296.13|9296.41|9296.41|9296.13|9296.13|0
1655974400000|2022-06-23 08:53:20|9296.47|9296.47|9296.87|9296.87|9296.87|9296.87|9296.47|9296.47|0
1655974420000|2022-06-23 08:53:40|9296.96|9296.96|9296.96|9296.96|9296.96|9296.96|9296.96|9296.96|0
1655974440000|2022-06-23 08:54:00|9298.27|9298.27|9298.27|9298.27|9298.27|9298.27|9298.27|9298.27|0
1655974460000|2022-06-23 08:54:20|9298.12|9298.12|9298.66|9298.66|9298.66|9298.66|9298.12|9298.12|0
1655974470000|2022-06-23 08:54:30|9298.3|9298.3|9297.67|9297.67|9298.3|9298.3|9297.49|9297.49|0
1655974480000|2022-06-23 08:54:40|9297.34|9297.34|9297.34|9297.34|9297.34|9297.34|9297.34|9297.34|0
1655974500000|2022-06-23 08:55:00|9297.01|9297.01|9296.71|9296.71|9297.11|9297.11|9296.71|9296.71|0
1655974510000|2022-06-23 08:55:10|9296.9|9296.9|9296.75|9296.75|9296.9|9296.9|9296.75|9296.75|0
1655974540000|2022-06-23 08:55:40|9295.19|9295.19|9294.4|9294.4|9295.19|9295.19|9294.4|9294.4|0
1655974550000|2022-06-23 08:55:50|9294.23|9294.23|9293.65|9293.65|9294.23|9294.23|9293.65|9293.65|0
1655974560000|2022-06-23 08:56:00|9293.42|9293.42|9293.42|9293.42|9293.42|9293.42|9293.42|9293.42|0
1655974570000|2022-06-23 08:56:10|9293.18|9293.18|9293.18|9293.18|9293.18|9293.18|9293.18|9293.18|0
1655974580000|2022-06-23 08:56:20|9293.03|9293.03|9293.03|9293.03|9293.28|9293.28|9293.03|9293.03|0
1655974600000|2022-06-23 08:56:40|9293.81|9293.81|9293.81|9293.81|9293.81|9293.81|9293.81|9293.81|0
1655974610000|2022-06-23 08:56:50|9294.24|9294.24|9295.35|9295.35|9295.35|9295.35|9294.24|9294.24|0
1655974620000|2022-06-23 08:57:00|9296.91|9296.91|9296.62|9296.62|9297.08|9297.08|9296.62|9296.62|0
1655974640000|2022-06-23 08:57:20|9295.75|9295.75|9296.07|9296.07|9296.07|9296.07|9295.75|9295.75|0
1655974650000|2022-06-23 08:57:30|9295.98|9295.98|9295.98|9295.98|9295.98|9295.98|9295.98|9295.98|0
1655974660000|2022-06-23 08:57:40|9295.54|9295.54|9295.54|9295.54|9295.54|9295.54|9295.54|9295.54|0
1655974680000|2022-06-23 08:58:00|9295.38|9295.38|9293.82|9293.82|9295.38|9295.38|9293.82|9293.82|0
1655974690000|2022-06-23 08:58:10|9293.38|9293.38|9293.2|9293.2|9293.38|9293.38|9293.2|9293.2|0
1655974700000|2022-06-23 08:58:20|9293.57|9293.57|9293.57|9293.57|9293.57|9293.57|9293.57|9293.57|0
1655974730000|2022-06-23 08:58:50|9293.33|9293.33|9293.33|9293.33|9293.33|9293.33|9293.33|9293.33|0
1655974740000|2022-06-23 08:59:00|9293.68|9293.68|9294.12|9294.12|9294.12|9294.12|9293.68|9293.68|0
1655974750000|2022-06-23 08:59:10|9294.56|9294.56|9294.91|9294.91|9294.91|9294.91|9294.56|9294.56|0
1655974770000|2022-06-23 08:59:30|9294.6|9294.6|9294.6|9294.6|9294.6|9294.6|9294.6|9294.6|0
1655974780000|2022-06-23 08:59:40|9294.12|9294.12|9294.12|9294.12|9294.12|9294.12|9294.12|9294.12|0
1655974790000|2022-06-23 08:59:50|9294.58|9294.58|9294.58|9294.58|9294.58|9294.58|9294.58|9294.58|0
1655974800000|2022-06-23 09:00:00|9294.33|9294.33|9294.66|9294.66|9294.77|9294.77|9294.33|9294.33|0
1655974810000|2022-06-23 09:00:10|9294.76|9294.76|9294.76|9294.76|9294.76|9294.76|9294.76|9294.76|0
1655974820000|2022-06-23 09:00:20|9295.14|9295.14|9295.14|9295.14|9295.14|9295.14|9295.14|9295.14|0
1655974840000|2022-06-23 09:00:40|9298.17|9298.17|9298.88|9298.88|9298.88|9298.88|9298.17|9298.17|0
1655974850000|2022-06-23 09:00:50|9299.03|9299.03|9299.3|9299.3|9299.3|9299.3|9299.03|9299.03|0
1655974860000|2022-06-23 09:01:00|9299.67|9299.67|9300.11|9300.11|9300.11|9300.11|9299.67|9299.67|0
1655974870000|2022-06-23 09:01:10|9300.54|9300.54|9300.54|9300.54|9300.54|9300.54|9300.54|9300.54|0
1655974880000|2022-06-23 09:01:20|9300.11|9300.11|9299.95|9299.95|9300.11|9300.11|9299.95|9299.95|0
1655974900000|2022-06-23 09:01:40|9300.38|9300.38|9300.17|9300.17|9300.38|9300.38|9300.17|9300.17|0
1655974910000|2022-06-23 09:01:50|9300.45|9300.45|9302.2|9302.2|9302.2|9302.2|9300.45|9300.45|0
1655974920000|2022-06-23 09:02:00|9301.42|9301.42|9301.58|9301.58|9301.58|9301.58|9300.45|9300.45|0
1655974930000|2022-06-23 09:02:10|9301.75|9301.75|9303.9|9303.9|9303.9|9303.9|9301.75|9301.75|0
1655974940000|2022-06-23 09:02:20|9303.8|9303.8|9303.87|9303.87|9303.87|9303.87|9303.8|9303.8|0
1655974950000|2022-06-23 09:02:30|9303.64|9303.64|9304.42|9304.42|9304.42|9304.42|9303.64|9303.64|0
1655974990000|2022-06-23 09:03:10|9304.21|9304.21|9304.21|9304.21|9304.21|9304.21|9304.21|9304.21|0
1655975000000|2022-06-23 09:03:20|9305.53|9305.53|9305.34|9305.34|9305.53|9305.53|9305.34|9305.34|0
1655975010000|2022-06-23 09:03:30|9305.25|9305.25|9305.25|9305.25|9305.25|9305.25|9305.25|9305.25|0
1655975050000|2022-06-23 09:04:10|9304.81|9304.81|9304.81|9304.81|9304.81|9304.81|9304.81|9304.81|0
1655975060000|2022-06-23 09:04:20|9304.46|9304.46|9304.46|9304.46|9304.46|9304.46|9304.46|9304.46|0
1655975070000|2022-06-23 09:04:30|9304.67|9304.67|9305.11|9305.11|9305.11|9305.11|9304.67|9304.67|0
1655975080000|2022-06-23 09:04:40|9305.32|9305.32|9305.32|9305.32|9305.32|9305.32|9305.32|9305.32|0
1655975110000|2022-06-23 09:05:10|9305.85|9305.85|9307.13|9307.13|9307.13|9307.13|9305.85|9305.85|0
1655975120000|2022-06-23 09:05:20|9308.45|9308.45|9308.9|9308.9|9308.9|9308.9|9308.45|9308.45|0
1655975130000|2022-06-23 09:05:30|9309.27|9309.27|9308.64|9308.64|9309.27|9309.27|9308.64|9308.64|0
1655975140000|2022-06-23 09:05:40|9308.2|9308.2|9308.2|9308.2|9308.2|9308.2|9308.2|9308.2|0
1655975160000|2022-06-23 09:06:00|9310.19|9310.19|9310.94|9310.94|9310.94|9310.94|9310.19|9310.19|0
1655975170000|2022-06-23 09:06:10|9311.38|9311.38|9311.59|9311.59|9311.59|9311.59|9311.38|9311.38|0
1655975180000|2022-06-23 09:06:20|9311.75|9311.75|9311.75|9311.75|9311.75|9311.75|9311.75|9311.75|0
1655975190000|2022-06-23 09:06:30|9311.85|9311.85|9311.85|9311.85|9311.85|9311.85|9311.85|9311.85|0
1655975200000|2022-06-23 09:06:40|9311.07|9311.07|9309.86|9309.86|9311.07|9311.07|9309.86|9309.86|0
1655975220000|2022-06-23 09:07:00|9309.42|9309.42|9309.86|9309.86|9309.86|9309.86|9309.42|9309.42|0
1655975240000|2022-06-23 09:07:20|9309.54|9309.54|9309.69|9309.69|9309.69|9309.69|9309.54|9309.54|0
1655975250000|2022-06-23 09:07:30|9310.4|9310.4|9310.64|9310.64|9310.85|9310.85|9310.4|9310.4|0
1655975260000|2022-06-23 09:07:40|9310.81|9310.81|9310.37|9310.37|9310.81|9310.81|9310.37|9310.37|0
1655975270000|2022-06-23 09:07:50|9310.2|9310.2|9310.2|9310.2|9310.2|9310.2|9310.2|9310.2|0
1655975280000|2022-06-23 09:08:00|9309.98|9309.98|9309.98|9309.98|9309.98|9309.98|9309.98|9309.98|0
1655975290000|2022-06-23 09:08:10|9309.81|9309.81|9309.81|9309.81|9309.81|9309.81|9309.81|9309.81|0
1655975300000|2022-06-23 09:08:20|9310.33|9310.33|9310.46|9310.46|9310.46|9310.46|9310.33|9310.33|0
1655975310000|2022-06-23 09:08:30|9311.26|9311.26|9311.26|9311.26|9311.26|9311.26|9311.26|9311.26|0
1655975320000|2022-06-23 09:08:40|9311.66|9311.66|9311.36|9311.36|9311.66|9311.66|9311.36|9311.36|0
1655975340000|2022-06-23 09:09:00|9311.57|9311.57|9311.57|9311.57|9311.57|9311.57|9311.57|9311.57|0
1655975350000|2022-06-23 09:09:10|9310.76|9310.76|9310.18|9310.18|9310.76|9310.76|9310.18|9310.18|0
1655975380000|2022-06-23 09:09:40|9310.55|9310.55|9310.55|9310.55|9310.55|9310.55|9310.55|9310.55|0
1655975400000|2022-06-23 09:10:00|9309.95|9309.95|9310.15|9310.15|9310.15|9310.15|9309.95|9309.95|0
1655975410000|2022-06-23 09:10:10|9310.27|9310.27|9310.45|9310.45|9310.45|9310.45|9310.27|9310.27|0
1655975460000|2022-06-23 09:11:00|9310.89|9310.89|9310.89|9310.89|9310.89|9310.89|9310.89|9310.89|0
1655975490000|2022-06-23 09:11:30|9310.45|9310.45|9310.45|9310.45|9310.45|9310.45|9310.45|9310.45|0
1655975510000|2022-06-23 09:11:50|9311.14|9311.14|9312.17|9312.17|9312.17|9312.17|9311.14|9311.14|0
1655975520000|2022-06-23 09:12:00|9312|9312|9312|9312|9312|9312|9312|9312|0
1655975530000|2022-06-23 09:12:10|9311.81|9311.81|9311.12|9311.12|9311.81|9311.81|9311.12|9311.12|0
1655975550000|2022-06-23 09:12:30|9311.4|9311.4|9311.56|9311.56|9311.56|9311.56|9311.4|9311.4|0
1655975560000|2022-06-23 09:12:40|9310.77|9310.77|9313.93|9313.93|9314.28|9314.28|9310.77|9310.77|0
1655975570000|2022-06-23 09:12:50|9313.15|9313.15|9312.88|9312.88|9313.25|9313.25|9312.79|9312.79|0
1655975580000|2022-06-23 09:13:00|9312.98|9312.98|9312.33|9312.33|9312.98|9312.98|9312.33|9312.33|0
1655975600000|2022-06-23 09:13:20|9312.51|9312.51|9312.88|9312.88|9312.88|9312.88|9312.51|9312.51|0
1655975630000|2022-06-23 09:13:50|9313|9313|9313.12|9313.12|9313.12|9313.12|9313|9313|0
1655975640000|2022-06-23 09:14:00|9313.35|9313.35|9320.62|9320.62|9320.62|9320.62|9313.35|9313.35|0
1655975650000|2022-06-23 09:14:10|9320.83|9320.83|9320.07|9320.07|9320.83|9320.83|9320.07|9320.07|0
1655975660000|2022-06-23 09:14:20|9319.75|9319.75|9321.24|9321.24|9321.24|9321.24|9319.75|9319.75|0
1655975670000|2022-06-23 09:14:30|9322.8|9322.8|9324.04|9324.04|9324.04|9324.04|9322.8|9322.8|0
1655975690000|2022-06-23 09:14:50|9324.25|9324.25|9324.25|9324.25|9324.25|9324.25|9324.25|9324.25|0
1655975700000|2022-06-23 09:15:00|9325.24|9325.24|9325.16|9325.16|9325.24|9325.24|9324.34|9324.34|0
1655975710000|2022-06-23 09:15:10|9324.73|9324.73|9324.73|9324.73|9324.73|9324.73|9324.73|9324.73|0
1655975720000|2022-06-23 09:15:20|9325.37|9325.37|9327.78|9327.78|9327.78|9327.78|9325.37|9325.37|0
1655975730000|2022-06-23 09:15:30|9327.64|9327.64|9327.64|9327.64|9327.64|9327.64|9327.64|9327.64|0
1655975750000|2022-06-23 09:15:50|9328.17|9328.17|9328.74|9328.74|9329.27|9329.27|9328.17|9328.17|0
1655975760000|2022-06-23 09:16:00|9328.32|9328.32|9328.74|9328.74|9328.74|9328.74|9328.32|9328.32|0
1655975770000|2022-06-23 09:16:10|9331.87|9331.87|9331.87|9331.87|9331.87|9331.87|9331.87|9331.87|0
1655975780000|2022-06-23 09:16:20|9330.3|9330.3|9330.3|9330.3|9330.3|9330.3|9330.3|9330.3|0
1655975790000|2022-06-23 09:16:30|9330.46|9330.46|9330.46|9330.46|9330.46|9330.46|9330.46|9330.46|0
1655975810000|2022-06-23 09:16:50|9330.79|9330.79|9329.58|9329.58|9330.79|9330.79|9329.58|9329.58|0
1655975820000|2022-06-23 09:17:00|9329.78|9329.78|9329.78|9329.78|9329.78|9329.78|9329.78|9329.78|0
1655975830000|2022-06-23 09:17:10|9330.4|9330.4|9330.4|9330.4|9330.4|9330.4|9330.4|9330.4|0
1655975840000|2022-06-23 09:17:20|9329.62|9329.62|9327.66|9327.66|9329.62|9329.62|9327.66|9327.66|0
1655975860000|2022-06-23 09:17:40|9327.91|9327.91|9327.55|9327.55|9327.91|9327.91|9327.55|9327.55|0
1655975870000|2022-06-23 09:17:50|9327.12|9327.12|9327.12|9327.12|9327.12|9327.12|9327.12|9327.12|0
1655975880000|2022-06-23 09:18:00|9327.55|9327.55|9327.55|9327.55|9327.55|9327.55|9327.55|9327.55|0
1655975890000|2022-06-23 09:18:10|9327.99|9327.99|9327.99|9327.99|9327.99|9327.99|9327.99|9327.99|0
1655975900000|2022-06-23 09:18:20|9328.18|9328.18|9327.74|9327.74|9328.18|9328.18|9327.74|9327.74|0
1655975920000|2022-06-23 09:18:40|9327.3|9327.3|9327.3|9327.3|9327.3|9327.3|9327.3|9327.3|0
1655975930000|2022-06-23 09:18:50|9327.1|9327.1|9324.94|9324.94|9327.1|9327.1|9324.94|9324.94|0
1655975940000|2022-06-23 09:19:00|9325.04|9325.04|9323.72|9323.72|9325.04|9325.04|9323.72|9323.72|0
1655975950000|2022-06-23 09:19:10|9323.53|9323.53|9323.38|9323.38|9323.53|9323.53|9323.38|9323.38|0
1655975960000|2022-06-23 09:19:20|9323.24|9323.24|9323.24|9323.24|9323.24|9323.24|9323.24|9323.24|0
1655975970000|2022-06-23 09:19:30|9323.08|9323.08|9323.51|9323.51|9323.51|9323.51|9323.08|9323.08|0
1655975980000|2022-06-23 09:19:40|9323.3|9323.3|9323.3|9323.3|9323.3|9323.3|9323.3|9323.3|0
1655975990000|2022-06-23 09:19:50|9322.93|9322.93|9319.45|9319.45|9322.93|9322.93|9319.45|9319.45|0
1655976000000|2022-06-23 09:20:00|9319.67|9319.67|9318.7|9318.7|9319.67|9319.67|9318.7|9318.7|0
1655976010000|2022-06-23 09:20:10|9318.51|9318.51|9318.78|9318.78|9318.95|9318.95|9318.3|9318.3|0
1655976020000|2022-06-23 09:20:20|9318.68|9318.68|9319.11|9319.11|9319.11|9319.11|9318.68|9318.68|0
1655976030000|2022-06-23 09:20:30|9319.55|9319.55|9319.55|9319.55|9319.55|9319.55|9319.55|9319.55|0
1655976050000|2022-06-23 09:20:50|9319.13|9319.13|9319.27|9319.27|9319.41|9319.41|9319.13|9319.13|0
1655976060000|2022-06-23 09:21:00|9319.41|9319.41|9318.97|9318.97|9319.41|9319.41|9318.97|9318.97|0
1655976090000|2022-06-23 09:21:30|9318.81|9318.81|9317.86|9317.86|9318.81|9318.81|9317.86|9317.86|0
1655976100000|2022-06-23 09:21:40|9317.44|9317.44|9316.93|9316.93|9317.44|9317.44|9316.93|9316.93|0
1655976110000|2022-06-23 09:21:50|9316.51|9316.51|9315.09|9315.09|9316.51|9316.51|9315.09|9315.09|0
1655976120000|2022-06-23 09:22:00|9315.17|9315.17|9314.37|9314.37|9315.17|9315.17|9314.37|9314.37|0
1655976130000|2022-06-23 09:22:10|9314.51|9314.51|9313.22|9313.22|9314.51|9314.51|9313.22|9313.22|0
1655976150000|2022-06-23 09:22:30|9312.75|9312.75|9312.75|9312.75|9312.75|9312.75|9312.52|9312.52|0
1655976160000|2022-06-23 09:22:40|9311.9|9311.9|9310.59|9310.59|9311.9|9311.9|9310.59|9310.59|0
1655976170000|2022-06-23 09:22:50|9310.29|9310.29|9310.29|9310.29|9310.29|9310.29|9310.29|9310.29|0
1655976190000|2022-06-23 09:23:10|9309.76|9309.76|9309.95|9309.95|9309.95|9309.95|9309.76|9309.76|0
1655976200000|2022-06-23 09:23:20|9309.72|9309.72|9311.53|9311.53|9311.78|9311.78|9309.16|9309.16|0
1655976210000|2022-06-23 09:23:30|9311.79|9311.79|9312.08|9312.08|9312.17|9312.17|9311.79|9311.79|0
1655976220000|2022-06-23 09:23:40|9312.27|9312.27|9312.36|9312.36|9312.36|9312.36|9312.27|9312.27|0
1655976230000|2022-06-23 09:23:50|9312.15|9312.15|9311.94|9311.94|9312.15|9312.15|9311.72|9311.72|0
1655976250000|2022-06-23 09:24:10|9311.79|9311.79|9311.01|9311.01|9311.79|9311.79|9311.01|9311.01|0
1655976260000|2022-06-23 09:24:20|9310.92|9310.92|9310.74|9310.74|9310.92|9310.92|9310.74|9310.74|0
1655976280000|2022-06-23 09:24:40|9310.65|9310.65|9310.29|9310.29|9310.65|9310.65|9310.29|9310.29|0
1655976300000|2022-06-23 09:25:00|9309.86|9309.86|9309.26|9309.26|9309.86|9309.86|9309.26|9309.26|0
1655976310000|2022-06-23 09:25:10|9309.53|9309.53|9309.53|9309.53|9309.53|9309.53|9309.53|9309.53|0
1655976320000|2022-06-23 09:25:20|9309.45|9309.45|9309.87|9309.87|9310.31|9310.31|9309.45|9309.45|0
1655976330000|2022-06-23 09:25:30|9309.64|9309.64|9309.83|9309.83|9309.83|9309.83|9309.64|9309.64|0
1655976340000|2022-06-23 09:25:40|9309.19|9309.19|9309.76|9309.76|9309.83|9309.83|9309.19|9309.19|0
1655976350000|2022-06-23 09:25:50|9309.53|9309.53|9309.34|9309.34|9309.63|9309.63|9309.34|9309.34|0
1655976380000|2022-06-23 09:26:20|9309.56|9309.56|9309.56|9309.56|9309.56|9309.56|9309.56|9309.56|0
1655976390000|2022-06-23 09:26:30|9309.78|9309.78|9309.78|9309.78|9309.78|9309.78|9309.78|9309.78|0
1655976400000|2022-06-23 09:26:40|9309.62|9309.62|9309.62|9309.62|9309.62|9309.62|9309.62|9309.62|0
1655976410000|2022-06-23 09:26:50|9309.41|9309.41|9310.1|9310.1|9310.26|9310.26|9309.41|9309.41|0
1655976420000|2022-06-23 09:27:00|9309.68|9309.68|9309.68|9309.68|9309.68|9309.68|9309.68|9309.68|0
1655976430000|2022-06-23 09:27:10|9309.87|9309.87|9309.83|9309.83|9309.87|9309.87|9309.83|9309.83|0
1655976440000|2022-06-23 09:27:20|9311.1|9311.1|9312.45|9312.45|9312.55|9312.55|9310.92|9310.92|0
1655976450000|2022-06-23 09:27:30|9312.67|9312.67|9312.05|9312.05|9312.67|9312.67|9312.05|9312.05|0
1655976480000|2022-06-23 09:28:00|9312.49|9312.49|9312.79|9312.79|9312.79|9312.79|9312.49|9312.49|0
1655976490000|2022-06-23 09:28:10|9312.58|9312.58|9312.58|9312.58|9312.58|9312.58|9312.58|9312.58|0
1655976510000|2022-06-23 09:28:30|9313|9313|9312.77|9312.77|9313|9313|9312.77|9312.77|0
1655976530000|2022-06-23 09:28:50|9313.55|9313.55|9314.37|9314.37|9314.58|9314.58|9313.55|9313.55|0
1655976540000|2022-06-23 09:29:00|9314.04|9314.04|9314.04|9314.04|9314.04|9314.04|9314.04|9314.04|0
1655976550000|2022-06-23 09:29:10|9314.26|9314.26|9313.18|9313.18|9314.74|9314.74|9313.18|9313.18|0
1655976560000|2022-06-23 09:29:20|9313.31|9313.31|9312.97|9312.97|9313.31|9313.31|9312.97|9312.97|0
1655976590000|2022-06-23 09:29:50|9312.29|9312.29|9312.19|9312.19|9312.52|9312.52|9312.1|9312.1|0
1655976600000|2022-06-23 09:30:00|9312.61|9312.61|9312.4|9312.4|9312.61|9312.61|9312.19|9312.19|0
1655976620000|2022-06-23 09:30:20|9312.05|9312.05|9310.94|9310.94|9312.05|9312.05|9310.94|9310.94|0
1655976630000|2022-06-23 09:30:30|9310.57|9310.57|9310.57|9310.57|9310.57|9310.57|9310.57|9310.57|0
1655976640000|2022-06-23 09:30:40|9310.49|9310.49|9310.49|9310.49|9310.49|9310.49|9310.49|9310.49|0
1655976680000|2022-06-23 09:31:20|9309.8|9309.8|9310.37|9310.37|9310.37|9310.37|9309.8|9309.8|0
1655976690000|2022-06-23 09:31:30|9309.71|9309.71|9309.35|9309.35|9309.71|9309.71|9309.35|9309.35|0
1655976700000|2022-06-23 09:31:40|9308.5|9308.5|9304.71|9304.71|9308.5|9308.5|9304.71|9304.71|0
1655976710000|2022-06-23 09:31:50|9304.49|9304.49|9304.46|9304.46|9304.67|9304.67|9304.46|9304.46|0
1655976720000|2022-06-23 09:32:00|9304.92|9304.92|9306.78|9306.78|9306.78|9306.78|9304.92|9304.92|0
1655976730000|2022-06-23 09:32:10|9306.13|9306.13|9306.13|9306.13|9306.13|9306.13|9306.13|9306.13|0
1655976750000|2022-06-23 09:32:30|9306.29|9306.29|9306.13|9306.13|9306.29|9306.29|9306.13|9306.13|0
1655976770000|2022-06-23 09:32:50|9305.65|9305.65|9305.65|9305.65|9305.65|9305.65|9305.65|9305.65|0
1655976780000|2022-06-23 09:33:00|9305.85|9305.85|9306.06|9306.06|9306.06|9306.06|9305.85|9305.85|0
1655976790000|2022-06-23 09:33:10|9304.93|9304.93|9304.11|9304.11|9304.93|9304.93|9303.89|9303.89|0
1655976800000|2022-06-23 09:33:20|9304.32|9304.32|9304.32|9304.32|9304.32|9304.32|9304.32|9304.32|0
1655976810000|2022-06-23 09:33:30|9304.11|9304.11|9304.34|9304.34|9304.34|9304.34|9304.11|9304.11|0
1655976840000|2022-06-23 09:34:00|9304.01|9304.01|9304.01|9304.01|9304.01|9304.01|9304.01|9304.01|0
1655976850000|2022-06-23 09:34:10|9304.65|9304.65|9305.07|9305.07|9305.07|9305.07|9304.65|9304.65|0
1655976870000|2022-06-23 09:34:30|9305.51|9305.51|9305.51|9305.51|9305.51|9305.51|9305.51|9305.51|0
1655976890000|2022-06-23 09:34:50|9305.69|9305.69|9306.13|9306.13|9306.13|9306.13|9305.69|9305.69|0
1655976900000|2022-06-23 09:35:00|9305.91|9305.91|9305.89|9305.89|9306.24|9306.24|9305.89|9305.89|0
1655976910000|2022-06-23 09:35:10|9305.45|9305.45|9302.55|9302.55|9305.45|9305.45|9302.55|9302.55|0
1655976920000|2022-06-23 09:35:20|9302.63|9302.63|9301.88|9301.88|9302.63|9302.63|9301.72|9301.72|0
1655976930000|2022-06-23 09:35:30|9302.09|9302.09|9301.85|9301.85|9302.09|9302.09|9301.85|9301.85|0
1655976940000|2022-06-23 09:35:40|9301.33|9301.33|9300.76|9300.76|9301.33|9301.33|9300.76|9300.76|0
1655976950000|2022-06-23 09:35:50|9300.66|9300.66|9300.66|9300.66|9300.66|9300.66|9300.66|9300.66|0
1655976960000|2022-06-23 09:36:00|9300.46|9300.46|9300.56|9300.56|9300.56|9300.56|9300.46|9300.46|0
1655976970000|2022-06-23 09:36:10|9300.24|9300.24|9300.24|9300.24|9300.24|9300.24|9300.24|9300.24|0
1655976980000|2022-06-23 09:36:20|9300.46|9300.46|9300.67|9300.67|9300.67|9300.67|9300.46|9300.46|0
1655977000000|2022-06-23 09:36:40|9301.11|9301.11|9300.36|9300.36|9301.11|9301.11|9300.36|9300.36|0
1655977020000|2022-06-23 09:37:00|9300.5|9300.5|9300.29|9300.29|9300.5|9300.5|9300.29|9300.29|0
1655977030000|2022-06-23 09:37:10|9298.73|9298.73|9298.73|9298.73|9298.73|9298.73|9298.73|9298.73|0
1655977070000|2022-06-23 09:37:50|9298.6|9298.6|9298.6|9298.6|9298.6|9298.6|9298.6|9298.6|0
1655977080000|2022-06-23 09:38:00|9298.17|9298.17|9297.95|9297.95|9298.17|9298.17|9297.95|9297.95|0
1655977090000|2022-06-23 09:38:10|9298.74|9298.74|9298.74|9298.74|9298.74|9298.74|9298.74|9298.74|0
1655977100000|2022-06-23 09:38:20|9298.83|9298.83|9298.83|9298.83|9298.83|9298.83|9298.83|9298.83|0
1655977120000|2022-06-23 09:38:40|9299.02|9299.02|9299.02|9299.02|9299.02|9299.02|9299.02|9299.02|0
1655977130000|2022-06-23 09:38:50|9300.08|9300.08|9300.08|9300.08|9300.08|9300.08|9300.08|9300.08|0
1655977150000|2022-06-23 09:39:10|9299.83|9299.83|9299.83|9299.83|9299.83|9299.83|9299.83|9299.83|0
1655977170000|2022-06-23 09:39:30|9299.75|9299.75|9300.18|9300.18|9300.18|9300.18|9299.75|9299.75|0
1655977190000|2022-06-23 09:39:50|9300|9300|9300|9300|9300|9300|9300|9300|0
1655977200000|2022-06-23 09:40:00|9299.62|9299.62|9298.4|9298.4|9299.62|9299.62|9298.4|9298.4|0
1655977220000|2022-06-23 09:40:20|9298.26|9298.26|9297.81|9297.81|9298.4|9298.4|9297.81|9297.81|0
1655977230000|2022-06-23 09:40:30|9297.13|9297.13|9297.49|9297.49|9297.49|9297.49|9297.13|9297.13|0
1655977240000|2022-06-23 09:40:40|9297.72|9297.72|9297.72|9297.72|9297.72|9297.72|9297.72|9297.72|0
1655977260000|2022-06-23 09:41:00|9298.5|9298.5|9298.5|9298.5|9298.5|9298.5|9298.5|9298.5|0
1655977280000|2022-06-23 09:41:20|9299.78|9299.78|9299.95|9299.95|9299.95|9299.95|9299.78|9299.78|0
1655977290000|2022-06-23 09:41:30|9299.75|9299.75|9299.75|9299.75|9299.75|9299.75|9299.75|9299.75|0
1655977300000|2022-06-23 09:41:40|9299.25|9299.25|9299.35|9299.35|9299.35|9299.35|9299.25|9299.25|0
1655977310000|2022-06-23 09:41:50|9299.58|9299.58|9300.29|9300.29|9300.29|9300.29|9299.58|9299.58|0
1655977320000|2022-06-23 09:42:00|9300.62|9300.62|9300.05|9300.05|9300.83|9300.83|9300.05|9300.05|0
1655977350000|2022-06-23 09:42:30|9300.18|9300.18|9300.18|9300.18|9300.18|9300.18|9300.18|9300.18|0
1655977360000|2022-06-23 09:42:40|9300.41|9300.41|9300.64|9300.64|9300.64|9300.64|9300.41|9300.41|0
1655977370000|2022-06-23 09:42:50|9302.2|9302.2|9302.2|9302.2|9302.2|9302.2|9302.2|9302.2|0
1655977390000|2022-06-23 09:43:10|9302.66|9302.66|9305.21|9305.21|9305.21|9305.21|9302.66|9302.66|0
1655977400000|2022-06-23 09:43:20|9305.34|9305.34|9305.21|9305.21|9305.34|9305.34|9304.84|9304.84|0
1655977410000|2022-06-23 09:43:30|9304.42|9304.42|9304.42|9304.42|9304.42|9304.42|9304.42|9304.42|0
1655977430000|2022-06-23 09:43:50|9304.6|9304.6|9306.38|9306.38|9306.38|9306.38|9304.6|9304.6|0
1655977440000|2022-06-23 09:44:00|9307.16|9307.16|9308.04|9308.04|9308.04|9308.04|9307.16|9307.16|0
1655977450000|2022-06-23 09:44:10|9308.48|9308.48|9307.9|9307.9|9309.26|9309.26|9307.9|9307.9|0
1655977460000|2022-06-23 09:44:20|9308.15|9308.15|9308.15|9308.15|9308.15|9308.15|9308.15|9308.15|0
1655977470000|2022-06-23 09:44:30|9308.78|9308.78|9308.89|9308.89|9308.89|9308.89|9308.78|9308.78|0
1655977480000|2022-06-23 09:44:40|9309.02|9309.02|9309.02|9309.02|9309.02|9309.02|9309.02|9309.02|0
1655977500000|2022-06-23 09:45:00|9309.8|9309.8|9309.58|9309.58|9310.06|9310.06|9309.58|9309.58|0
1655977520000|2022-06-23 09:45:20|9309.74|9309.74|9309.17|9309.17|9309.74|9309.74|9308.97|9308.97|0
1655977530000|2022-06-23 09:45:30|9310.74|9310.74|9310.74|9310.74|9310.74|9310.74|9310.74|9310.74|0
1655977540000|2022-06-23 09:45:40|9309.96|9309.96|9311.18|9311.18|9311.18|9311.18|9309.96|9309.96|0
1655977550000|2022-06-23 09:45:50|9310.95|9310.95|9310.95|9310.95|9310.95|9310.95|9310.95|9310.95|0
1655977580000|2022-06-23 09:46:20|9311.11|9311.11|9312.39|9312.39|9312.39|9312.39|9311.11|9311.11|0
1655977590000|2022-06-23 09:46:30|9312.81|9312.81|9313.87|9313.87|9314.08|9314.08|9312.81|9312.81|0
1655977610000|2022-06-23 09:46:50|9314.24|9314.24|9314.67|9314.67|9314.67|9314.67|9314.24|9314.24|0
1655977620000|2022-06-23 09:47:00|9315.17|9315.17|9317.17|9317.17|9317.17|9317.17|9315.17|9315.17|0
1655977630000|2022-06-23 09:47:10|9317.27|9317.27|9317.37|9317.37|9317.37|9317.37|9317.27|9317.27|0
1655977640000|2022-06-23 09:47:20|9317.48|9317.48|9317.48|9317.48|9317.48|9317.48|9317.48|9317.48|0
1655977650000|2022-06-23 09:47:30|9317.41|9317.41|9317|9317|9317.41|9317.41|9317|9317|0
1655977660000|2022-06-23 09:47:40|9316.77|9316.77|9317.16|9317.16|9317.16|9317.16|9316.77|9316.77|0
1655977670000|2022-06-23 09:47:50|9316.74|9316.74|9316.74|9316.74|9316.74|9316.74|9316.74|9316.74|0
1655977680000|2022-06-23 09:48:00|9316.3|9316.3|9315.87|9315.87|9316.3|9316.3|9315.87|9315.87|0
1655977690000|2022-06-23 09:48:10|9316.65|9316.65|9316.65|9316.65|9316.65|9316.65|9316.65|9316.65|0
1655977700000|2022-06-23 09:48:20|9315.87|9315.87|9316.05|9316.05|9316.05|9316.05|9315.41|9315.41|0
1655977710000|2022-06-23 09:48:30|9315.63|9315.63|9314.31|9314.31|9315.63|9315.63|9314.31|9314.31|0
1655977740000|2022-06-23 09:49:00|9313.85|9313.85|9313.5|9313.5|9313.85|9313.85|9313.5|9313.5|0
1655977750000|2022-06-23 09:49:10|9313.4|9313.4|9311.9|9311.9|9313.4|9313.4|9311.9|9311.9|0
1655977760000|2022-06-23 09:49:20|9311.69|9311.69|9311.14|9311.14|9311.69|9311.69|9311.14|9311.14|0
1655977770000|2022-06-23 09:49:30|9310.89|9310.89|9310.44|9310.44|9310.89|9310.89|9310.44|9310.44|0
1655977780000|2022-06-23 09:49:40|9310.65|9310.65|9310.44|9310.44|9310.65|9310.65|9310.44|9310.44|0
1655977790000|2022-06-23 09:49:50|9310.54|9310.54|9310.63|9310.63|9310.63|9310.63|9310.54|9310.54|0
1655977810000|2022-06-23 09:50:10|9309.85|9309.85|9310.84|9310.84|9310.84|9310.84|9309.85|9309.85|0
1655977820000|2022-06-23 09:50:20|9310.63|9310.63|9310.63|9310.63|9310.63|9310.63|9310.63|9310.63|0
1655977840000|2022-06-23 09:50:40|9310.81|9310.81|9310.81|9310.81|9310.81|9310.81|9310.81|9310.81|0
1655977850000|2022-06-23 09:50:50|9310.62|9310.62|9310.18|9310.18|9310.62|9310.62|9310.18|9310.18|0
1655977870000|2022-06-23 09:51:10|9310.04|9310.04|9309.83|9309.83|9310.04|9310.04|9309.83|9309.83|0
1655977880000|2022-06-23 09:51:20|9309.9|9309.9|9309.9|9309.9|9309.9|9309.9|9309.9|9309.9|0
1655977900000|2022-06-23 09:51:40|9310.18|9310.18|9310.83|9310.83|9310.83|9310.83|9310.18|9310.18|0
1655977910000|2022-06-23 09:51:50|9311.18|9311.18|9311.18|9311.18|9311.18|9311.18|9311.18|9311.18|0
1655977920000|2022-06-23 09:52:00|9311.31|9311.31|9312.53|9312.53|9312.53|9312.53|9311.31|9311.31|0
1655977930000|2022-06-23 09:52:10|9312.14|9312.14|9312.14|9312.14|9312.14|9312.14|9312.14|9312.14|0
1655977940000|2022-06-23 09:52:20|9312.28|9312.28|9311.36|9311.36|9312.28|9312.28|9311.36|9311.36|0
1655977950000|2022-06-23 09:52:30|9311.54|9311.54|9311.64|9311.64|9311.64|9311.64|9311.54|9311.54|0
1655977960000|2022-06-23 09:52:40|9311.71|9311.71|9311.94|9311.94|9311.94|9311.94|9311.71|9311.71|0
1655977970000|2022-06-23 09:52:50|9312.57|9312.57|9312.57|9312.57|9312.57|9312.57|9312.57|9312.57|0
1655977980000|2022-06-23 09:53:00|9313.05|9313.05|9313.05|9313.05|9313.05|9313.05|9313.05|9313.05|0
1655977990000|2022-06-23 09:53:10|9313.49|9313.49|9314.37|9314.37|9314.37|9314.37|9313.49|9313.49|0
1655978010000|2022-06-23 09:53:30|9314.74|9314.74|9314.84|9314.84|9314.84|9314.84|9314.74|9314.74|0
1655978030000|2022-06-23 09:53:50|9314.24|9314.24|9314.45|9314.45|9314.45|9314.45|9314.24|9314.24|0
1655978040000|2022-06-23 09:54:00|9315.23|9315.23|9315.23|9315.23|9315.23|9315.23|9315.23|9315.23|0
1655978050000|2022-06-23 09:54:10|9315.46|9315.46|9315.69|9315.69|9316.14|9316.14|9315.46|9315.46|0
1655978060000|2022-06-23 09:54:20|9315.05|9315.05|9315.62|9315.62|9315.85|9315.85|9314.61|9314.61|0
1655978090000|2022-06-23 09:54:50|9315.46|9315.46|9315.51|9315.51|9315.51|9315.51|9315.46|9315.46|0
1655978110000|2022-06-23 09:55:10|9315.6|9315.6|9315.6|9315.6|9315.6|9315.6|9315.6|9315.6|0
1655978120000|2022-06-23 09:55:20|9317.17|9317.17|9317.17|9317.17|9317.17|9317.17|9317.17|9317.17|0
1655978150000|2022-06-23 09:55:50|9318.39|9318.39|9319.26|9319.26|9319.26|9319.26|9318.39|9318.39|0
1655978160000|2022-06-23 09:56:00|9319.03|9319.03|9319.18|9319.18|9319.18|9319.18|9318.82|9318.82|0
1655978180000|2022-06-23 09:56:20|9319.39|9319.39|9319.61|9319.61|9319.61|9319.61|9319.39|9319.39|0
1655978200000|2022-06-23 09:56:40|9319.96|9319.96|9321.2|9321.2|9321.2|9321.2|9319.96|9319.96|0
1655978220000|2022-06-23 09:57:00|9321.41|9321.41|9322.25|9322.25|9322.25|9322.25|9321.41|9321.41|0
1655978230000|2022-06-23 09:57:10|9322.61|9322.61|9322.82|9322.82|9322.82|9322.82|9322.61|9322.61|0
1655978250000|2022-06-23 09:57:30|9323.6|9323.6|9322.82|9322.82|9323.6|9323.6|9322.82|9322.82|0
1655978260000|2022-06-23 09:57:40|9322.92|9322.92|9322.92|9322.92|9322.92|9322.92|9322.92|9322.92|0
1655978270000|2022-06-23 09:57:50|9323.06|9323.06|9323.2|9323.2|9323.2|9323.2|9323.06|9323.06|0
1655978280000|2022-06-23 09:58:00|9323.52|9323.52|9324.56|9324.56|9324.56|9324.56|9323.52|9323.52|0
1655978300000|2022-06-23 09:58:20|9325|9325|9323.09|9323.09|9325|9325|9323.09|9323.09|0
1655978310000|2022-06-23 09:58:30|9323.55|9323.55|9323.55|9323.55|9323.55|9323.55|9323.55|9323.55|0
1655978340000|2022-06-23 09:59:00|9323.07|9323.07|9323.07|9323.07|9323.07|9323.07|9323.07|9323.07|0
1655978350000|2022-06-23 09:59:10|9323.26|9323.26|9323.21|9323.21|9323.26|9323.26|9323.03|9323.03|0
1655978360000|2022-06-23 09:59:20|9323.11|9323.11|9323.11|9323.11|9323.11|9323.11|9323.11|9323.11|0
1655978390000|2022-06-23 09:59:50|9323.26|9323.26|9324.14|9324.14|9324.14|9324.14|9323.26|9323.26|0
1655978410000|2022-06-23 10:00:10|9324.37|9324.37|9323.93|9323.93|9324.37|9324.37|9323.93|9323.93|0
1655978420000|2022-06-23 10:00:20|9324.14|9324.14|9324.55|9324.55|9324.57|9324.57|9324.14|9324.14|0
1655978430000|2022-06-23 10:00:30|9324.34|9324.34|9324.34|9324.34|9324.34|9324.34|9324.34|9324.34|0
1655978490000|2022-06-23 10:01:30|9324.17|9324.17|9324.17|9324.17|9324.17|9324.17|9324.17|9324.17|0
1655978500000|2022-06-23 10:01:40|9323.48|9323.48|9323.48|9323.48|9323.48|9323.48|9323.48|9323.48|0
1655978540000|2022-06-23 10:02:20|9323.04|9323.04|9323.04|9323.04|9323.04|9323.04|9323.04|9323.04|0
1655978560000|2022-06-23 10:02:40|9322.89|9322.89|9322.69|9322.69|9322.89|9322.89|9322.27|9322.27|0
1655978580000|2022-06-23 10:03:00|9322.77|9322.77|9320.12|9320.12|9322.77|9322.77|9320.12|9320.12|0
1655978590000|2022-06-23 10:03:10|9319.9|9319.9|9319.17|9319.17|9319.9|9319.9|9319.17|9319.17|0
1655978600000|2022-06-23 10:03:20|9318.8|9318.8|9318.89|9318.89|9318.89|9318.89|9318.8|9318.8|0
1655978640000|2022-06-23 10:04:00|9318.64|9318.64|9318.64|9318.64|9318.64|9318.64|9318.64|9318.64|0
1655978650000|2022-06-23 10:04:10|9318.29|9318.29|9318.29|9318.29|9318.29|9318.29|9318.29|9318.29|0
1655978660000|2022-06-23 10:04:20|9317.85|9317.85|9317.85|9317.85|9317.85|9317.85|9317.85|9317.85|0
1655978680000|2022-06-23 10:04:40|9317.71|9317.71|9317.71|9317.71|9317.71|9317.71|9317.71|9317.71|0
1655978700000|2022-06-23 10:05:00|9317.27|9317.27|9317.27|9317.27|9317.27|9317.27|9317.27|9317.27|0
1655978710000|2022-06-23 10:05:10|9317.14|9317.14|9317.37|9317.37|9317.37|9317.37|9317.14|9317.14|0
1655978720000|2022-06-23 10:05:20|9316.94|9316.94|9316.5|9316.5|9316.94|9316.94|9316.5|9316.5|0
1655978730000|2022-06-23 10:05:30|9316.14|9316.14|9316.14|9316.14|9316.14|9316.14|9316.14|9316.14|0
1655978760000|2022-06-23 10:06:00|9315.91|9315.91|9315.91|9315.91|9315.91|9315.91|9315.91|9315.91|0
1655978780000|2022-06-23 10:06:20|9316.04|9316.04|9315.6|9315.6|9316.04|9316.04|9315.6|9315.6|0
1655978790000|2022-06-23 10:06:30|9315.5|9315.5|9314.89|9314.89|9315.5|9315.5|9314.89|9314.89|0
1655978800000|2022-06-23 10:06:40|9314.63|9314.63|9314.37|9314.37|9314.63|9314.63|9314.37|9314.37|0
1655978820000|2022-06-23 10:07:00|9313.93|9313.93|9313.72|9313.72|9313.93|9313.93|9313.72|9313.72|0
1655978830000|2022-06-23 10:07:10|9315.21|9315.21|9315.65|9315.65|9315.65|9315.65|9315.21|9315.21|0
1655978840000|2022-06-23 10:07:20|9315|9315|9315|9315|9315|9315|9315|9315|0
1655978870000|2022-06-23 10:07:50|9314.91|9314.91|9314.48|9314.48|9314.91|9314.91|9314.48|9314.48|0
1655978900000|2022-06-23 10:08:20|9314.18|9314.18|9313.21|9313.21|9314.77|9314.77|9313.21|9313.21|0
1655978920000|2022-06-23 10:08:40|9313.56|9313.56|9313.7|9313.7|9313.7|9313.7|9313.56|9313.56|0
1655978930000|2022-06-23 10:08:50|9313.86|9313.86|9313.86|9313.86|9313.86|9313.86|9313.86|9313.86|0
1655978940000|2022-06-23 10:09:00|9314.22|9314.22|9314.22|9314.22|9314.22|9314.22|9314.22|9314.22|0
1655978950000|2022-06-23 10:09:10|9314.66|9314.66|9314.66|9314.66|9314.66|9314.66|9314.66|9314.66|0
1655978960000|2022-06-23 10:09:20|9315.45|9315.45|9316.34|9316.34|9316.34|9316.34|9315.45|9315.45|0
1655978970000|2022-06-23 10:09:30|9315.56|9315.56|9315.56|9315.56|9315.56|9315.56|9315.56|9315.56|0
1655978980000|2022-06-23 10:09:40|9315.33|9315.33|9315.67|9315.67|9315.86|9315.86|9315.33|9315.33|0
1655978990000|2022-06-23 10:09:50|9315.46|9315.46|9315.22|9315.22|9315.46|9315.46|9315.22|9315.22|0
1655979020000|2022-06-23 10:10:20|9315.12|9315.12|9315.1|9315.1|9315.42|9315.42|9315.1|9315.1|0
1655979040000|2022-06-23 10:10:40|9315.22|9315.22|9315.22|9315.22|9315.22|9315.22|9315.22|9315.22|0
1655979060000|2022-06-23 10:11:00|9315.68|9315.68|9317.83|9317.83|9317.83|9317.83|9315.68|9315.68|0
1655979070000|2022-06-23 10:11:10|9318.26|9318.26|9318.26|9318.26|9318.26|9318.26|9318.26|9318.26|0
1655979080000|2022-06-23 10:11:20|9318.7|9318.7|9320.24|9320.24|9320.24|9320.24|9318.7|9318.7|0
1655979090000|2022-06-23 10:11:30|9320.67|9320.67|9321.53|9321.53|9321.53|9321.53|9320.67|9320.67|0
1655979100000|2022-06-23 10:11:40|9321.77|9321.77|9321.14|9321.14|9321.77|9321.77|9320.57|9320.57|0
1655979110000|2022-06-23 10:11:50|9321.53|9321.53|9321.53|9321.53|9321.53|9321.53|9321.53|9321.53|0
1655979120000|2022-06-23 10:12:00|9321.68|9321.68|9320.9|9320.9|9321.68|9321.68|9320.9|9320.9|0
1655979130000|2022-06-23 10:12:10|9320.12|9320.12|9320.12|9320.12|9320.12|9320.12|9320.12|9320.12|0
1655979140000|2022-06-23 10:12:20|9320.36|9320.36|9320.55|9320.55|9320.55|9320.55|9320.36|9320.36|0
1655979160000|2022-06-23 10:12:40|9321.08|9321.08|9321.08|9321.08|9321.08|9321.08|9321.08|9321.08|0
1655979220000|2022-06-23 10:13:40|9320.9|9320.9|9320.9|9320.9|9320.9|9320.9|9320.9|9320.9|0
1655979230000|2022-06-23 10:13:50|9320.4|9320.4|9319.33|9319.33|9320.4|9320.4|9319.33|9319.33|0
1655979270000|2022-06-23 10:14:30|9318.87|9318.87|9318.87|9318.87|9318.87|9318.87|9318.87|9318.87|0
1655979280000|2022-06-23 10:14:40|9319.15|9319.15|9319.44|9319.44|9319.44|9319.44|9319.15|9319.15|0
1655979310000|2022-06-23 10:15:10|9320.12|9320.12|9321.03|9321.03|9321.03|9321.03|9320.12|9320.12|0
1655979330000|2022-06-23 10:15:30|9321.69|9321.69|9322.16|9322.16|9322.16|9322.16|9321.69|9321.69|0
1655979370000|2022-06-23 10:16:10|9322.29|9322.29|9322.43|9322.43|9322.43|9322.43|9322.29|9322.29|0
1655979380000|2022-06-23 10:16:20|9322.8|9322.8|9322.8|9322.8|9322.8|9322.8|9322.8|9322.8|0
1655979420000|2022-06-23 10:17:00|9323.58|9323.58|9324.27|9324.27|9324.27|9324.27|9323.58|9323.58|0
1655979430000|2022-06-23 10:17:10|9324.69|9324.69|9324.69|9324.69|9324.69|9324.69|9324.69|9324.69|0
1655979450000|2022-06-23 10:17:30|9324.48|9324.48|9324.02|9324.02|9324.48|9324.48|9324.02|9324.02|0
1655979460000|2022-06-23 10:17:40|9323.88|9323.88|9323.67|9323.67|9323.88|9323.88|9323.67|9323.67|0
1655979470000|2022-06-23 10:17:50|9324.31|9324.31|9324.31|9324.31|9324.31|9324.31|9324.31|9324.31|0
1655979480000|2022-06-23 10:18:00|9324.1|9324.1|9324.04|9324.04|9324.1|9324.1|9323.89|9323.89|0
1655979490000|2022-06-23 10:18:10|9323.6|9323.6|9323.6|9323.6|9323.6|9323.6|9323.6|9323.6|0
1655979500000|2022-06-23 10:18:20|9323.81|9323.81|9323.81|9323.81|9323.81|9323.81|9323.81|9323.81|0
1655979520000|2022-06-23 10:18:40|9323.99|9323.99|9324.16|9324.16|9324.16|9324.16|9323.99|9323.99|0
1655979560000|2022-06-23 10:19:20|9323.92|9323.92|9323.92|9323.92|9323.92|9323.92|9323.92|9323.92|0
1655979580000|2022-06-23 10:19:40|9324.15|9324.15|9324.15|9324.15|9324.15|9324.15|9324.15|9324.15|0
1655979590000|2022-06-23 10:19:50|9324.02|9324.02|9324.02|9324.02|9324.02|9324.02|9324.02|9324.02|0
1655979630000|2022-06-23 10:20:30|9324.18|9324.18|9324.18|9324.18|9324.18|9324.18|9324.18|9324.18|0
1655979660000|2022-06-23 10:21:00|9324.03|9324.03|9324.03|9324.03|9324.03|9324.03|9324.03|9324.03|0
1655979710000|2022-06-23 10:21:50|9323.81|9323.81|9323.81|9323.81|9323.81|9323.81|9323.81|9323.81|0
1655979720000|2022-06-23 10:22:00|9324.5|9324.5|9325.72|9325.72|9325.72|9325.72|9324.5|9324.5|0
1655979730000|2022-06-23 10:22:10|9325.89|9325.89|9326.44|9326.44|9326.44|9326.44|9325.89|9325.89|0
1655979740000|2022-06-23 10:22:20|9326.53|9326.53|9326.8|9326.8|9326.8|9326.8|9326.53|9326.53|0
1655979750000|2022-06-23 10:22:30|9326.63|9326.63|9326.45|9326.45|9326.63|9326.63|9326.45|9326.45|0
1655979760000|2022-06-23 10:22:40|9326.63|9326.63|9326.75|9326.75|9326.75|9326.75|9326.63|9326.63|0
1655979780000|2022-06-23 10:23:00|9327.19|9327.19|9327.19|9327.19|9327.19|9327.19|9327.19|9327.19|0
1655979790000|2022-06-23 10:23:10|9327.97|9327.97|9327.97|9327.97|9327.97|9327.97|9327.97|9327.97|0
1655979820000|2022-06-23 10:23:40|9328.18|9328.18|9328.18|9328.18|9328.18|9328.18|9328.18|9328.18|0
1655979830000|2022-06-23 10:23:50|9328.09|9328.09|9327.9|9327.9|9328.09|9328.09|9327.9|9327.9|0
1655979850000|2022-06-23 10:24:10|9327.95|9327.95|9327.95|9327.95|9327.95|9327.95|9327.95|9327.95|0
1655979900000|2022-06-23 10:25:00|9327.42|9327.42|9327.53|9327.53|9327.53|9327.53|9327.42|9327.42|0
1655979910000|2022-06-23 10:25:10|9327.74|9327.74|9328.38|9328.38|9328.38|9328.38|9327.74|9327.74|0
1655979920000|2022-06-23 10:25:20|9327.95|9327.95|9328.09|9328.09|9328.87|9328.87|9327.95|9327.95|0
1655979930000|2022-06-23 10:25:30|9328.97|9328.97|9329.84|9329.84|9329.84|9329.84|9328.97|9328.97|0
1655979940000|2022-06-23 10:25:40|9329.99|9329.99|9331.44|9331.44|9331.44|9331.44|9329.99|9329.99|0
1655979950000|2022-06-23 10:25:50|9331.21|9331.21|9330.33|9330.33|9331.21|9331.21|9330.33|9330.33|0
1655979960000|2022-06-23 10:26:00|9330.58|9330.58|9330.58|9330.58|9330.58|9330.58|9330.58|9330.58|0
1655979970000|2022-06-23 10:26:10|9330.25|9330.25|9331.57|9331.57|9331.57|9331.57|9330.25|9330.25|0
1655979980000|2022-06-23 10:26:20|9332.24|9332.24|9333.45|9333.45|9334.09|9334.09|9332.24|9332.24|0
1655979990000|2022-06-23 10:26:30|9333.24|9333.24|9333.24|9333.24|9333.24|9333.24|9333.24|9333.24|0
1655980000000|2022-06-23 10:26:40|9333.94|9333.94|9333.94|9333.94|9333.94|9333.94|9333.94|9333.94|0
1655980010000|2022-06-23 10:26:50|9334.22|9334.22|9334.08|9334.08|9334.22|9334.22|9334.08|9334.08|0
1655980020000|2022-06-23 10:27:00|9334.22|9334.22|9336.51|9336.51|9336.51|9336.51|9334.22|9334.22|0
1655980030000|2022-06-23 10:27:10|9336.66|9336.66|9336.99|9336.99|9336.99|9336.99|9336.66|9336.66|0
1655980070000|2022-06-23 10:27:50|9337.15|9337.15|9337.01|9337.01|9337.36|9337.36|9337.01|9337.01|0
1655980080000|2022-06-23 10:28:00|9337.17|9337.17|9337.17|9337.17|9337.17|9337.17|9337.17|9337.17|0
1655980090000|2022-06-23 10:28:10|9336.96|9336.96|9336.39|9336.39|9336.96|9336.96|9336.39|9336.39|0
1655980100000|2022-06-23 10:28:20|9336.83|9336.83|9336.83|9336.83|9336.83|9336.83|9336.83|9336.83|0
1655980110000|2022-06-23 10:28:30|9337.03|9337.03|9337.03|9337.03|9337.03|9337.03|9337.03|9337.03|0
1655980120000|2022-06-23 10:28:40|9337.23|9337.23|9338.59|9338.59|9338.59|9338.59|9337.23|9337.23|0
1655980130000|2022-06-23 10:28:50|9338.49|9338.49|9337.58|9337.58|9338.49|9338.49|9337.58|9337.58|0
1655980140000|2022-06-23 10:29:00|9337.43|9337.43|9337.32|9337.32|9337.43|9337.43|9337.32|9337.32|0
1655980150000|2022-06-23 10:29:10|9337.53|9337.53|9337.53|9337.53|9337.53|9337.53|9337.53|9337.53|0
1655980160000|2022-06-23 10:29:20|9337.25|9337.25|9337.25|9337.25|9337.39|9337.39|9337.25|9337.25|0
1655980190000|2022-06-23 10:29:50|9337.42|9337.42|9337.42|9337.42|9337.42|9337.42|9337.42|9337.42|0
1655980200000|2022-06-23 10:30:00|9337.71|9337.71|9337.4|9337.4|9337.71|9337.71|9337.4|9337.4|0
1655980220000|2022-06-23 10:30:20|9337.61|9337.61|9336.69|9336.69|9337.86|9337.86|9336.69|9336.69|0
1655980230000|2022-06-23 10:30:30|9336.32|9336.32|9333.12|9333.12|9336.32|9336.32|9333.12|9333.12|0
1655980240000|2022-06-23 10:30:40|9332.92|9332.92|9330.81|9330.81|9332.92|9332.92|9330.81|9330.81|0
1655980260000|2022-06-23 10:31:00|9330.56|9330.56|9329.94|9329.94|9330.56|9330.56|9329.94|9329.94|0
1655980270000|2022-06-23 10:31:10|9329.5|9329.5|9327.78|9327.78|9329.5|9329.5|9327.78|9327.78|0
1655980280000|2022-06-23 10:31:20|9327.57|9327.57|9327.57|9327.57|9327.57|9327.57|9327.57|9327.57|0
1655980300000|2022-06-23 10:31:40|9327.4|9327.4|9327.4|9327.4|9327.4|9327.4|9327.4|9327.4|0
1655980310000|2022-06-23 10:31:50|9327.49|9327.49|9327.49|9327.49|9327.49|9327.49|9327.49|9327.49|0
1655980320000|2022-06-23 10:32:00|9327.05|9327.05|9326.26|9326.26|9327.05|9327.05|9326.26|9326.26|0
1655980330000|2022-06-23 10:32:10|9326.16|9326.16|9326.32|9326.32|9326.32|9326.32|9326.16|9326.16|0
1655980340000|2022-06-23 10:32:20|9326.46|9326.46|9326|9326|9326.6|9326.6|9326|9326|0
1655980360000|2022-06-23 10:32:40|9326.04|9326.04|9326.04|9326.04|9326.04|9326.04|9326.04|9326.04|0
1655980380000|2022-06-23 10:33:00|9326.17|9326.17|9326.17|9326.17|9326.17|9326.17|9326.17|9326.17|0
1655980390000|2022-06-23 10:33:10|9326.54|9326.54|9326.54|9326.54|9326.54|9326.54|9326.54|9326.54|0
1655980400000|2022-06-23 10:33:20|9326.44|9326.44|9325.93|9325.93|9326.44|9326.44|9325.53|9325.53|0
1655980410000|2022-06-23 10:33:30|9327.5|9327.5|9327.57|9327.57|9327.77|9327.77|9327.4|9327.4|0
1655980430000|2022-06-23 10:33:50|9327.11|9327.11|9327.06|9327.06|9327.11|9327.11|9327.06|9327.06|0
1655980440000|2022-06-23 10:34:00|9327.11|9327.11|9327.11|9327.11|9327.11|9327.11|9327.11|9327.11|0
1655980450000|2022-06-23 10:34:10|9327.69|9327.69|9328.13|9328.13|9328.13|9328.13|9327.69|9327.69|0
1655980460000|2022-06-23 10:34:20|9328.38|9328.38|9328.38|9328.38|9328.38|9328.38|9328.38|9328.38|0
1655980470000|2022-06-23 10:34:30|9328.75|9328.75|9328.45|9328.45|9328.75|9328.75|9328.45|9328.45|0
1655980490000|2022-06-23 10:34:50|9329.23|9329.23|9329.69|9329.69|9329.69|9329.69|9329.23|9329.23|0
1655980500000|2022-06-23 10:35:00|9329.79|9329.79|9330.21|9330.21|9330.44|9330.44|9329.79|9329.79|0
1655980520000|2022-06-23 10:35:20|9329.43|9329.43|9328.97|9328.97|9329.43|9329.43|9328.97|9328.97|0
1655980530000|2022-06-23 10:35:30|9328.45|9328.45|9328.45|9328.45|9328.45|9328.45|9328.45|9328.45|0
1655980540000|2022-06-23 10:35:40|9328.62|9328.62|9328.81|9328.81|9328.81|9328.81|9328.62|9328.62|0
1655980580000|2022-06-23 10:36:20|9328.6|9328.6|9329.36|9329.36|9329.36|9329.36|9328.6|9328.6|0
1655980590000|2022-06-23 10:36:30|9329.81|9329.81|9330.04|9330.04|9330.04|9330.04|9329.81|9329.81|0
1655980600000|2022-06-23 10:36:40|9330.41|9330.41|9330.41|9330.41|9330.41|9330.41|9330.41|9330.41|0
1655980620000|2022-06-23 10:37:00|9330.58|9330.58|9330.58|9330.58|9330.58|9330.58|9330.58|9330.58|0
1655980640000|2022-06-23 10:37:20|9331.9|9331.9|9332.25|9332.25|9332.25|9332.25|9331.9|9331.9|0
1655980650000|2022-06-23 10:37:30|9333.04|9333.04|9333.04|9333.04|9333.04|9333.04|9333.04|9333.04|0
1655980680000|2022-06-23 10:38:00|9333.4|9333.4|9332.98|9332.98|9333.4|9333.4|9332.98|9332.98|0
1655980710000|2022-06-23 10:38:30|9333.13|9333.13|9333.13|9333.13|9333.13|9333.13|9333.13|9333.13|0
1655980720000|2022-06-23 10:38:40|9332.68|9332.68|9332.3|9332.3|9332.68|9332.68|9332.3|9332.3|0
1655980750000|2022-06-23 10:39:10|9332.13|9332.13|9331.91|9331.91|9332.13|9332.13|9331.91|9331.91|0
1655980770000|2022-06-23 10:39:30|9331.78|9331.78|9331.56|9331.56|9331.78|9331.78|9331.56|9331.56|0
1655980790000|2022-06-23 10:39:50|9332|9332|9331.56|9331.56|9332|9332|9331.56|9331.56|0
1655980800000|2022-06-23 10:40:00|9331.43|9331.43|9331.43|9331.43|9331.43|9331.43|9331.43|9331.43|0
1655980830000|2022-06-23 10:40:30|9331.78|9331.78|9332.48|9332.48|9332.48|9332.48|9331.78|9331.78|0
1655980850000|2022-06-23 10:40:50|9332.71|9332.71|9333.73|9333.73|9333.73|9333.73|9332.71|9332.71|0
1655980860000|2022-06-23 10:41:00|9335.05|9335.05|9335.05|9335.05|9335.05|9335.05|9335.05|9335.05|0
1655980870000|2022-06-23 10:41:10|9335.3|9335.3|9335.3|9335.3|9335.3|9335.3|9335.3|9335.3|0
1655980890000|2022-06-23 10:41:30|9335.57|9335.57|9335.57|9335.57|9335.57|9335.57|9335.57|9335.57|0
1655980900000|2022-06-23 10:41:40|9335.71|9335.71|9335.43|9335.43|9335.71|9335.71|9335.43|9335.43|0
1655980920000|2022-06-23 10:42:00|9336.31|9336.31|9336.51|9336.51|9336.51|9336.51|9336.31|9336.31|0
1655980930000|2022-06-23 10:42:10|9335.64|9335.64|9336.16|9336.16|9336.16|9336.16|9335.45|9335.45|0
1655980940000|2022-06-23 10:42:20|9335.75|9335.75|9335.89|9335.89|9335.89|9335.89|9335.75|9335.75|0
1655980970000|2022-06-23 10:42:50|9335.84|9335.84|9335.38|9335.38|9335.84|9335.84|9335.38|9335.38|0
1655980980000|2022-06-23 10:43:00|9335.54|9335.54|9336.86|9336.86|9336.86|9336.86|9335.54|9335.54|0
1655980990000|2022-06-23 10:43:10|9337.11|9337.11|9337.11|9337.11|9337.11|9337.11|9337.11|9337.11|0
1655981000000|2022-06-23 10:43:20|9337.79|9337.79|9337.15|9337.15|9337.79|9337.79|9337.15|9337.15|0
1655981030000|2022-06-23 10:43:50|9337.01|9337.01|9337.86|9337.86|9337.86|9337.86|9337.01|9337.01|0
1655981040000|2022-06-23 10:44:00|9337.7|9337.7|9337.51|9337.51|9337.7|9337.7|9337.51|9337.51|0
1655981050000|2022-06-23 10:44:10|9337.02|9337.02|9336.77|9336.77|9337.1|9337.1|9336.77|9336.77|0
1655981060000|2022-06-23 10:44:20|9336.86|9336.86|9336.86|9336.86|9336.86|9336.86|9336.86|9336.86|0
1655981080000|2022-06-23 10:44:40|9337.09|9337.09|9337.7|9337.7|9337.7|9337.7|9337.09|9337.09|0
1655981100000|2022-06-23 10:45:00|9337.87|9337.87|9337.55|9337.55|9337.87|9337.87|9337.55|9337.55|0
1655981110000|2022-06-23 10:45:10|9337.5|9337.5|9337.06|9337.06|9337.5|9337.5|9337.06|9337.06|0
1655981120000|2022-06-23 10:45:20|9338.38|9338.38|9336.03|9336.03|9338.38|9338.38|9336.03|9336.03|0
1655981130000|2022-06-23 10:45:30|9336.18|9336.18|9334.95|9334.95|9336.18|9336.18|9334.62|9334.62|0
1655981140000|2022-06-23 10:45:40|9334.73|9334.73|9337.22|9337.22|9337.22|9337.22|9334.73|9334.73|0
1655981160000|2022-06-23 10:46:00|9337.65|9337.65|9336.35|9336.35|9337.65|9337.65|9335.88|9335.88|0
1655981170000|2022-06-23 10:46:10|9336.59|9336.59|9336.92|9336.92|9336.92|9336.92|9336.59|9336.59|0
1655981180000|2022-06-23 10:46:20|9336.48|9336.48|9336.7|9336.7|9336.7|9336.7|9336.48|9336.48|0
1655981190000|2022-06-23 10:46:30|9337.48|9337.48|9338.91|9338.91|9338.91|9338.91|9337.48|9337.48|0
1655981200000|2022-06-23 10:46:40|9339.06|9339.06|9339.44|9339.44|9339.44|9339.44|9339.06|9339.06|0
1655981210000|2022-06-23 10:46:50|9338.8|9338.8|9338.92|9338.92|9338.92|9338.92|9338.8|9338.8|0
1655981220000|2022-06-23 10:47:00|9338.76|9338.76|9338.55|9338.55|9338.76|9338.76|9338.55|9338.55|0
1655981230000|2022-06-23 10:47:10|9338.77|9338.77|9339.67|9339.67|9339.67|9339.67|9338.77|9338.77|0
1655981240000|2022-06-23 10:47:20|9339.88|9339.88|9340.89|9340.89|9340.89|9340.89|9339.81|9339.81|0
1655981250000|2022-06-23 10:47:30|9341.25|9341.25|9342.38|9342.38|9342.38|9342.38|9341.25|9341.25|0
1655981280000|2022-06-23 10:48:00|9342.53|9342.53|9342.29|9342.29|9342.53|9342.53|9342.29|9342.29|0
1655981300000|2022-06-23 10:48:20|9342.6|9342.6|9342.06|9342.06|9342.6|9342.6|9341.75|9341.75|0
1655981360000|2022-06-23 10:49:20|9342.68|9342.68|9342.68|9342.68|9342.68|9342.68|9342.68|9342.68|0
1655981370000|2022-06-23 10:49:30|9343.21|9343.21|9343.34|9343.34|9343.34|9343.34|9343.21|9343.21|0
1655981380000|2022-06-23 10:49:40|9343.07|9343.07|9343.6|9343.6|9343.82|9343.82|9343.07|9343.07|0
1655981390000|2022-06-23 10:49:50|9343.18|9343.18|9343.79|9343.79|9343.79|9343.79|9343.18|9343.18|0
1655981400000|2022-06-23 10:50:00|9345.36|9345.36|9345.36|9345.36|9345.36|9345.36|9345.36|9345.36|0
1655981410000|2022-06-23 10:50:10|9344.58|9344.58|9344.58|9344.58|9344.58|9344.58|9344.58|9344.58|0
1655981420000|2022-06-23 10:50:20|9345.36|9345.36|9345.36|9345.36|9345.36|9345.36|9345.36|9345.36|0
1655981430000|2022-06-23 10:50:30|9345.69|9345.69|9345.69|9345.69|9345.69|9345.69|9345.69|9345.69|0
1655981450000|2022-06-23 10:50:50|9345.47|9345.47|9345.76|9345.76|9345.76|9345.76|9345.47|9345.47|0
1655981470000|2022-06-23 10:51:10|9345.66|9345.66|9345.66|9345.66|9345.66|9345.66|9345.66|9345.66|0
1655981480000|2022-06-23 10:51:20|9345.8|9345.8|9345.94|9345.94|9345.94|9345.94|9345.8|9345.8|0
1655981490000|2022-06-23 10:51:30|9346.09|9346.09|9346.9|9346.9|9346.9|9346.9|9345.99|9345.99|0
1655981500000|2022-06-23 10:51:40|9347.09|9347.09|9347|9347|9347.09|9347.09|9346.9|9346.9|0
1655981510000|2022-06-23 10:51:50|9347.17|9347.17|9347.17|9347.17|9347.17|9347.17|9347.17|9347.17|0
1655981530000|2022-06-23 10:52:10|9346.94|9346.94|9346.94|9346.94|9346.94|9346.94|9346.94|9346.94|0
1655981560000|2022-06-23 10:52:40|9347.03|9347.03|9347.03|9347.03|9347.03|9347.03|9347.03|9347.03|0
1655981570000|2022-06-23 10:52:50|9347.13|9347.13|9347.13|9347.13|9347.13|9347.13|9347.13|9347.13|0
1655981580000|2022-06-23 10:53:00|9347|9347|9347.23|9347.23|9347.23|9347.23|9347|9347|0
1655981590000|2022-06-23 10:53:10|9347.71|9347.71|9347.71|9347.71|9347.71|9347.71|9347.71|9347.71|0
1655981610000|2022-06-23 10:53:30|9347.48|9347.48|9347.48|9347.48|9347.48|9347.48|9347.48|9347.48|0
1655981620000|2022-06-23 10:53:40|9347.02|9347.02|9344.45|9344.45|9347.02|9347.02|9344.24|9344.24|0
1655981630000|2022-06-23 10:53:50|9344.27|9344.27|9344.37|9344.37|9344.37|9344.37|9344.27|9344.27|0
1655981660000|2022-06-23 10:54:20|9344.53|9344.53|9344.3|9344.3|9344.53|9344.53|9344.08|9344.08|0
1655981710000|2022-06-23 10:55:10|9344.16|9344.16|9344.03|9344.03|9344.16|9344.16|9344.03|9344.03|0
1655981730000|2022-06-23 10:55:30|9344.28|9344.28|9344.43|9344.43|9344.64|9344.64|9344.28|9344.28|0
1655981740000|2022-06-23 10:55:40|9344.22|9344.22|9344.22|9344.22|9344.32|9344.32|9344.22|9344.22|0
1655981750000|2022-06-23 10:55:50|9344.66|9344.66|9344.66|9344.66|9344.66|9344.66|9344.66|9344.66|0
1655981760000|2022-06-23 10:56:00|9344.75|9344.75|9344.75|9344.75|9344.75|9344.75|9344.75|9344.75|0
1655981770000|2022-06-23 10:56:10|9344.63|9344.63|9344.63|9344.63|9344.63|9344.63|9344.63|9344.63|0
1655981780000|2022-06-23 10:56:20|9344.84|9344.84|9344.84|9344.84|9344.84|9344.84|9344.84|9344.84|0
1655981790000|2022-06-23 10:56:30|9344.66|9344.66|9344.91|9344.91|9345.13|9345.13|9344.45|9344.45|0
1655981810000|2022-06-23 10:56:50|9344.47|9344.47|9343.82|9343.82|9344.47|9344.47|9343.82|9343.82|0
1655981820000|2022-06-23 10:57:00|9343.61|9343.61|9343.39|9343.39|9343.61|9343.61|9343.39|9343.39|0
1655981830000|2022-06-23 10:57:10|9343.18|9343.18|9342.11|9342.11|9343.18|9343.18|9342.11|9342.11|0
1655981840000|2022-06-23 10:57:20|9341.76|9341.76|9340.89|9340.89|9341.76|9341.76|9340.89|9340.89|0
1655981850000|2022-06-23 10:57:30|9340.75|9340.75|9340.75|9340.75|9340.75|9340.75|9340.75|9340.75|0
1655981860000|2022-06-23 10:57:40|9340.62|9340.62|9340.62|9340.62|9340.62|9340.62|9340.62|9340.62|0
1655981870000|2022-06-23 10:57:50|9340.79|9340.79|9340.79|9340.79|9340.79|9340.79|9340.79|9340.79|0
1655981880000|2022-06-23 10:58:00|9340.69|9340.69|9340.69|9340.69|9340.69|9340.69|9340.69|9340.69|0
1655981900000|2022-06-23 10:58:20|9340.94|9340.94|9340.57|9340.57|9340.94|9340.94|9340.57|9340.57|0
1655981910000|2022-06-23 10:58:30|9340.87|9340.87|9335.23|9335.23|9340.87|9340.87|9335.23|9335.23|0
1655981930000|2022-06-23 10:58:50|9334.81|9334.81|9334.81|9334.81|9334.81|9334.81|9334.81|9334.81|0
1655981940000|2022-06-23 10:59:00|9335.59|9335.59|9335.8|9335.8|9335.87|9335.87|9335.59|9335.59|0
1655981950000|2022-06-23 10:59:10|9335.37|9335.37|9335.37|9335.37|9335.37|9335.37|9335.37|9335.37|0
1655981960000|2022-06-23 10:59:20|9334.95|9334.95|9334.95|9334.95|9334.95|9334.95|9334.95|9334.95|0
1655981980000|2022-06-23 10:59:40|9334.49|9334.49|9333.62|9333.62|9334.49|9334.49|9333.62|9333.62|0
1655981990000|2022-06-23 10:59:50|9332.75|9332.75|9334.32|9334.32|9334.32|9334.32|9332.75|9332.75|0
1655982000000|2022-06-23 11:00:00|9333.73|9333.73|9333.54|9333.54|9333.73|9333.73|9333.33|9333.33|0
1655982010000|2022-06-23 11:00:10|9332.31|9332.31|9330.29|9330.29|9332.31|9332.31|9329.96|9329.96|0
1655982020000|2022-06-23 11:00:20|9330.72|9330.72|9330.29|9330.29|9330.72|9330.72|9330.29|9330.29|0
1655982030000|2022-06-23 11:00:30|9330.1|9330.1|9329.57|9329.57|9330.1|9330.1|9328.69|9328.69|0
1655982040000|2022-06-23 11:00:40|9329.12|9329.12|9328.89|9328.89|9329.12|9329.12|9328.89|9328.89|0
1655982050000|2022-06-23 11:00:50|9328.53|9328.53|9328.53|9328.53|9328.53|9328.53|9328.53|9328.53|0
1655982060000|2022-06-23 11:01:00|9329.16|9329.16|9329.94|9329.94|9329.94|9329.94|9329.16|9329.16|0
1655982070000|2022-06-23 11:01:10|9330.06|9330.06|9330.61|9330.61|9330.84|9330.84|9330.06|9330.06|0
1655982080000|2022-06-23 11:01:20|9331.48|9331.48|9330.68|9330.68|9331.48|9331.48|9330.68|9330.68|0
1655982090000|2022-06-23 11:01:30|9330.43|9330.43|9330|9330|9330.43|9330.43|9330|9330|0
1655982110000|2022-06-23 11:01:50|9330.46|9330.46|9330.89|9330.89|9330.89|9330.89|9330.46|9330.46|0
1655982120000|2022-06-23 11:02:00|9330.77|9330.77|9331.21|9331.21|9331.21|9331.21|9330.77|9330.77|0
1655982130000|2022-06-23 11:02:10|9331.08|9331.08|9331.08|9331.08|9331.08|9331.08|9331.08|9331.08|0
1655982140000|2022-06-23 11:02:20|9330.91|9330.91|9330.72|9330.72|9331.08|9331.08|9330.72|9330.72|0
1655982150000|2022-06-23 11:02:30|9330.63|9330.63|9330.48|9330.48|9330.63|9330.63|9330.48|9330.48|0
1655982170000|2022-06-23 11:02:50|9331.33|9331.33|9331.33|9331.33|9331.33|9331.33|9331.33|9331.33|0
1655982190000|2022-06-23 11:03:10|9330.9|9330.9|9330.64|9330.64|9331.33|9331.33|9330.64|9330.64|0
1655982210000|2022-06-23 11:03:30|9330.8|9330.8|9330.8|9330.8|9330.8|9330.8|9330.8|9330.8|0
1655982230000|2022-06-23 11:03:50|9330.7|9330.7|9330.7|9330.7|9330.7|9330.7|9330.7|9330.7|0
1655982240000|2022-06-23 11:04:00|9329.92|9329.92|9328.7|9328.7|9329.92|9329.92|9328.7|9328.7|0
1655982270000|2022-06-23 11:04:30|9328.56|9328.56|9328.61|9328.61|9328.61|9328.61|9328.39|9328.39|0
1655982280000|2022-06-23 11:04:40|9328.23|9328.23|9328.48|9328.48|9328.48|9328.48|9328.23|9328.23|0
1655982290000|2022-06-23 11:04:50|9328.85|9328.85|9328.92|9328.92|9328.92|9328.92|9328.85|9328.85|0
1655982300000|2022-06-23 11:05:00|9329.36|9329.36|9329.46|9329.46|9329.46|9329.46|9329.36|9329.36|0
1655982310000|2022-06-23 11:05:10|9329.02|9329.02|9329.02|9329.02|9329.02|9329.02|9329.02|9329.02|0
1655982320000|2022-06-23 11:05:20|9329.25|9329.25|9329.25|9329.25|9329.25|9329.25|9329.25|9329.25|0
1655982330000|2022-06-23 11:05:30|9330.32|9330.32|9330.32|9330.32|9330.32|9330.32|9330.32|9330.32|0
1655982360000|2022-06-23 11:06:00|9330.76|9330.76|9330.54|9330.54|9330.76|9330.76|9330.54|9330.54|0
1655982380000|2022-06-23 11:06:20|9331|9331|9330.59|9330.59|9331|9331|9330.59|9330.59|0
1655982390000|2022-06-23 11:06:30|9330.82|9330.82|9330.82|9330.82|9330.82|9330.82|9330.82|9330.82|0
1655982400000|2022-06-23 11:06:40|9331.19|9331.19|9333.39|9333.39|9334.17|9334.17|9331.19|9331.19|0
1655982410000|2022-06-23 11:06:50|9333.57|9333.57|9334.09|9334.09|9334.09|9334.09|9333.57|9333.57|0
1655982420000|2022-06-23 11:07:00|9334.27|9334.27|9334.27|9334.27|9334.27|9334.27|9334.27|9334.27|0
1655982460000|2022-06-23 11:07:40|9333.82|9333.82|9333.73|9333.73|9333.82|9333.82|9333.73|9333.73|0
1655982480000|2022-06-23 11:08:00|9333.36|9333.36|9333.36|9333.36|9333.36|9333.36|9333.36|9333.36|0
1655982500000|2022-06-23 11:08:20|9333.14|9333.14|9332.5|9332.5|9333.14|9333.14|9332.5|9332.5|0
1655982530000|2022-06-23 11:08:50|9332.4|9332.4|9332.4|9332.4|9332.4|9332.4|9332.4|9332.4|0
1655982560000|2022-06-23 11:09:20|9332.01|9332.01|9332.67|9332.67|9332.67|9332.67|9332.01|9332.01|0
1655982570000|2022-06-23 11:09:30|9332.46|9332.46|9332.46|9332.46|9332.46|9332.46|9332.46|9332.46|0
1655982580000|2022-06-23 11:09:40|9332.83|9332.83|9333.44|9333.44|9333.86|9333.86|9332.83|9332.83|0
1655982590000|2022-06-23 11:09:50|9333.8|9333.8|9334.52|9334.52|9335.9|9335.9|9333.8|9333.8|0
1655982600000|2022-06-23 11:10:00|9334.89|9334.89|9334.83|9334.83|9334.89|9334.89|9334.67|9334.67|0
1655982610000|2022-06-23 11:10:10|9335.61|9335.61|9335.84|9335.84|9335.84|9335.84|9335.61|9335.61|0
1655982620000|2022-06-23 11:10:20|9336.07|9336.07|9336.11|9336.11|9336.55|9336.55|9336.07|9336.07|0
1655982630000|2022-06-23 11:10:30|9336.29|9336.29|9336.46|9336.46|9336.46|9336.46|9336.29|9336.29|0
1655982640000|2022-06-23 11:10:40|9336.14|9336.14|9336.14|9336.14|9336.14|9336.14|9336.14|9336.14|0
1655982690000|2022-06-23 11:11:30|9336.03|9336.03|9335.8|9335.8|9336.03|9336.03|9335.8|9335.8|0
1655982710000|2022-06-23 11:11:50|9336.03|9336.03|9336.03|9336.03|9336.03|9336.03|9336.03|9336.03|0
1655982720000|2022-06-23 11:12:00|9336.26|9336.26|9336.26|9336.26|9336.26|9336.26|9336.26|9336.26|0
1655982770000|2022-06-23 11:12:50|9336.47|9336.47|9336.26|9336.26|9336.47|9336.47|9336.26|9336.26|0
1655982780000|2022-06-23 11:13:00|9336.41|9336.41|9336.29|9336.29|9336.46|9336.46|9336.29|9336.29|0
1655982790000|2022-06-23 11:13:10|9336.51|9336.51|9336.51|9336.51|9336.51|9336.51|9336.51|9336.51|0
1655982820000|2022-06-23 11:13:40|9336.74|9336.74|9336.74|9336.74|9336.74|9336.74|9336.74|9336.74|0
1655982830000|2022-06-23 11:13:50|9336.06|9336.06|9335.09|9335.09|9336.06|9336.06|9335.09|9335.09|0
1655982840000|2022-06-23 11:14:00|9335.31|9335.31|9335.54|9335.54|9335.54|9335.54|9335.22|9335.22|0
1655982870000|2022-06-23 11:14:30|9335.82|9335.82|9340.28|9340.28|9340.28|9340.28|9335.82|9335.82|0
1655982880000|2022-06-23 11:14:40|9340.16|9340.16|9340.33|9340.33|9340.33|9340.33|9340.16|9340.16|0
1655982900000|2022-06-23 11:15:00|9340.63|9340.63|9340.17|9340.17|9340.63|9340.63|9340.17|9340.17|0
1655982960000|2022-06-23 11:16:00|9339.95|9339.95|9340.39|9340.39|9340.39|9340.39|9339.95|9339.95|0
1655982970000|2022-06-23 11:16:10|9340.58|9340.58|9340.49|9340.49|9340.58|9340.58|9340.39|9340.39|0
1655982990000|2022-06-23 11:16:30|9340.71|9340.71|9340.54|9340.54|9340.71|9340.71|9340.54|9340.54|0
1655983000000|2022-06-23 11:16:40|9340.82|9340.82|9340.54|9340.54|9340.82|9340.82|9340.54|9340.54|0
1655983010000|2022-06-23 11:16:50|9340.09|9340.09|9338.88|9338.88|9340.09|9340.09|9338.88|9338.88|0
1655983020000|2022-06-23 11:17:00|9339.23|9339.23|9339.46|9339.46|9339.46|9339.46|9339.23|9339.23|0
1655983030000|2022-06-23 11:17:10|9339.74|9339.74|9339.46|9339.46|9339.84|9339.84|9339.46|9339.46|0
1655983040000|2022-06-23 11:17:20|9339.69|9339.69|9339.83|9339.83|9339.95|9339.95|9339.69|9339.69|0
1655983050000|2022-06-23 11:17:30|9340.11|9340.11|9340.25|9340.25|9340.44|9340.44|9340.11|9340.11|0
1655983060000|2022-06-23 11:17:40|9340.16|9340.16|9340.27|9340.27|9340.48|9340.48|9340.16|9340.16|0
1655983070000|2022-06-23 11:17:50|9340.91|9340.91|9340.66|9340.66|9340.91|9340.91|9340.6|9340.6|0
1655983080000|2022-06-23 11:18:00|9340.83|9340.83|9340.69|9340.69|9340.83|9340.83|9340.51|9340.51|0
1655983090000|2022-06-23 11:18:10|9340.9|9340.9|9341.23|9341.23|9341.23|9341.23|9340.9|9340.9|0
1655983100000|2022-06-23 11:18:20|9341.66|9341.66|9342.44|9342.44|9342.44|9342.44|9341.66|9341.66|0
1655983110000|2022-06-23 11:18:30|9341.69|9341.69|9341.69|9341.69|9341.69|9341.69|9341.69|9341.69|0
1655983130000|2022-06-23 11:18:50|9341.24|9341.24|9341.24|9341.24|9341.24|9341.24|9341.24|9341.24|0
1655983140000|2022-06-23 11:19:00|9340.8|9340.8|9340.8|9340.8|9340.8|9340.8|9340.8|9340.8|0
1655983150000|2022-06-23 11:19:10|9340.27|9340.27|9339.49|9339.49|9340.27|9340.27|9339.49|9339.49|0
1655983160000|2022-06-23 11:19:20|9339.3|9339.3|9339.12|9339.12|9339.3|9339.3|9339.12|9339.12|0
1655983170000|2022-06-23 11:19:30|9339.26|9339.26|9339.71|9339.71|9339.71|9339.71|9339.26|9339.26|0
1655983180000|2022-06-23 11:19:40|9339.06|9339.06|9339.06|9339.06|9339.06|9339.06|9339.06|9339.06|0
1655983190000|2022-06-23 11:19:50|9338.89|9338.89|9338.89|9338.89|9338.89|9338.89|9338.89|9338.89|0
1655983200000|2022-06-23 11:20:00|9338.54|9338.54|9337.67|9337.67|9338.54|9338.54|9337.67|9337.67|0
1655983210000|2022-06-23 11:20:10|9337.98|9337.98|9338.14|9338.14|9338.14|9338.14|9337.98|9337.98|0
1655983220000|2022-06-23 11:20:20|9337.96|9337.96|9337.96|9337.96|9337.96|9337.96|9337.96|9337.96|0
1655983230000|2022-06-23 11:20:30|9337.79|9337.79|9337.79|9337.79|9337.79|9337.79|9337.79|9337.79|0
1655983240000|2022-06-23 11:20:40|9337.1|9337.1|9335.79|9335.79|9337.1|9337.1|9335.79|9335.79|0
1655983250000|2022-06-23 11:20:50|9335.62|9335.62|9335.45|9335.45|9335.62|9335.62|9335.45|9335.45|0
1655983260000|2022-06-23 11:21:00|9335.24|9335.24|9334.99|9334.99|9335.68|9335.68|9334.81|9334.81|0
1655983270000|2022-06-23 11:21:10|9335.2|9335.2|9335.82|9335.82|9335.82|9335.82|9335.03|9335.03|0
1655983290000|2022-06-23 11:21:30|9336.24|9336.24|9336.24|9336.24|9336.24|9336.24|9336.24|9336.24|0
1655983300000|2022-06-23 11:21:40|9336.37|9336.37|9336.79|9336.79|9336.79|9336.79|9336.37|9336.37|0
1655983340000|2022-06-23 11:22:20|9337.53|9337.53|9337.53|9337.53|9337.53|9337.53|9337.53|9337.53|0
1655983360000|2022-06-23 11:22:40|9337.1|9337.1|9337.1|9337.1|9337.1|9337.1|9337.1|9337.1|0
1655983370000|2022-06-23 11:22:50|9337.36|9337.36|9337.36|9337.36|9337.36|9337.36|9337.36|9337.36|0
1655983500000|2022-06-23 11:25:00|9337.44|9337.44|9337.44|9337.44|9337.44|9337.44|9337.44|9337.44|0
1655983590000|2022-06-23 11:26:30|9337.61|9337.61|9337.61|9337.61|9337.61|9337.61|9337.61|9337.61|0
1655983610000|2022-06-23 11:26:50|9337.79|9337.79|9337.79|9337.79|9337.79|9337.79|9337.79|9337.79|0
1655983620000|2022-06-23 11:27:00|9337.35|9337.35|9337.35|9337.35|9337.35|9337.35|9337.35|9337.35|0
1655983660000|2022-06-23 11:27:40|9337.26|9337.26|9336.81|9336.81|9337.26|9337.26|9336.81|9336.81|0
1655983720000|2022-06-23 11:28:40|9336.02|9336.02|9336.02|9336.02|9336.02|9336.02|9336.02|9336.02|0
1655983730000|2022-06-23 11:28:50|9336.38|9336.38|9336.38|9336.38|9336.38|9336.38|9336.38|9336.38|0
1655983740000|2022-06-23 11:29:00|9336.66|9336.66|9337.35|9337.35|9337.53|9337.53|9336.66|9336.66|0
1655983750000|2022-06-23 11:29:10|9337.79|9337.79|9338.23|9338.23|9338.23|9338.23|9337.79|9337.79|0
1655983760000|2022-06-23 11:29:20|9338.42|9338.42|9342.92|9342.92|9343.02|9343.02|9338.42|9338.42|0
1655983770000|2022-06-23 11:29:30|9343.63|9343.63|9347.28|9347.28|9347.28|9347.28|9343.63|9343.63|0
1655983780000|2022-06-23 11:29:40|9347.61|9347.61|9347.58|9347.58|9347.61|9347.61|9347.16|9347.16|0
1655983790000|2022-06-23 11:29:50|9347.83|9347.83|9347.41|9347.41|9347.83|9347.83|9347.41|9347.41|0
1655983800000|2022-06-23 11:30:00|9347.08|9347.08|9347.27|9347.27|9347.27|9347.27|9347.08|9347.08|0
1655983810000|2022-06-23 11:30:10|9347.36|9347.36|9347.36|9347.36|9347.36|9347.36|9347.36|9347.36|0
1655983820000|2022-06-23 11:30:20|9348.68|9348.68|9348.36|9348.36|9348.68|9348.68|9348.24|9348.24|0
1655983840000|2022-06-23 11:30:40|9348.19|9348.19|9347.94|9347.94|9348.19|9348.19|9347.94|9347.94|0
1655983850000|2022-06-23 11:30:50|9347.57|9347.57|9347.13|9347.13|9347.57|9347.57|9347.13|9347.13|0
1655983870000|2022-06-23 11:31:10|9346.45|9346.45|9345.85|9345.85|9346.45|9346.45|9345.67|9345.67|0
1655983880000|2022-06-23 11:31:20|9346.29|9346.29|9346.13|9346.13|9346.29|9346.29|9346.13|9346.13|0
1655983890000|2022-06-23 11:31:30|9345.69|9345.69|9345.48|9345.48|9345.69|9345.69|9345.48|9345.48|0
1655983910000|2022-06-23 11:31:50|9345.2|9345.2|9344.97|9344.97|9345.2|9345.2|9344.97|9344.97|0
1655983950000|2022-06-23 11:32:30|9345.07|9345.07|9345.07|9345.07|9345.07|9345.07|9345.07|9345.07|0
1655983960000|2022-06-23 11:32:40|9345.29|9345.29|9345.5|9345.5|9345.5|9345.5|9345.29|9345.29|0
1655984000000|2022-06-23 11:33:20|9345.36|9345.36|9345.29|9345.29|9345.36|9345.36|9345.29|9345.29|0
1655984010000|2022-06-23 11:33:30|9345.46|9345.46|9345.46|9345.46|9345.46|9345.46|9345.46|9345.46|0
1655984030000|2022-06-23 11:33:50|9344.68|9344.68|9344.52|9344.52|9344.68|9344.68|9344.52|9344.52|0
1655984040000|2022-06-23 11:34:00|9344.33|9344.33|9342.54|9342.54|9344.33|9344.33|9342.54|9342.54|0
1655984050000|2022-06-23 11:34:10|9342.18|9342.18|9342.14|9342.14|9342.18|9342.18|9342.14|9342.14|0
1655984060000|2022-06-23 11:34:20|9341.88|9341.88|9341.52|9341.52|9341.88|9341.88|9341.52|9341.52|0
1655984070000|2022-06-23 11:34:30|9341.09|9341.09|9342.16|9342.16|9342.16|9342.16|9341.09|9341.09|0
1655984080000|2022-06-23 11:34:40|9342.03|9342.03|9342.03|9342.03|9342.03|9342.03|9342.03|9342.03|0
1655984100000|2022-06-23 11:35:00|9341.66|9341.66|9341.66|9341.66|9341.66|9341.66|9341.66|9341.66|0
1655984130000|2022-06-23 11:35:30|9341.48|9341.48|9340.76|9340.76|9341.48|9341.48|9340.76|9340.76|0
1655984140000|2022-06-23 11:35:40|9339.98|9339.98|9339.2|9339.2|9339.98|9339.98|9339.2|9339.2|0
1655984150000|2022-06-23 11:35:50|9338.76|9338.76|9338.76|9338.76|9338.76|9338.76|9338.76|9338.76|0
1655984160000|2022-06-23 11:36:00|9338.4|9338.4|9339.97|9339.97|9339.97|9339.97|9338.4|9338.4|0
1655984170000|2022-06-23 11:36:10|9339.73|9339.73|9341.51|9341.51|9341.51|9341.51|9339.49|9339.49|0
1655984180000|2022-06-23 11:36:20|9340.89|9340.89|9341.07|9341.07|9341.44|9341.44|9340.89|9340.89|0
1655984210000|2022-06-23 11:36:50|9341.42|9341.42|9341.42|9341.42|9341.42|9341.42|9341.42|9341.42|0
1655984240000|2022-06-23 11:37:20|9341.33|9341.33|9341.33|9341.33|9341.33|9341.33|9341.33|9341.33|0
1655984250000|2022-06-23 11:37:30|9341.18|9341.18|9341.62|9341.62|9341.62|9341.62|9341.18|9341.18|0
1655984270000|2022-06-23 11:37:50|9341.78|9341.78|9341.78|9341.78|9341.78|9341.78|9341.78|9341.78|0
1655984290000|2022-06-23 11:38:10|9342.14|9342.14|9342.58|9342.58|9342.58|9342.58|9342.14|9342.14|0
1655984300000|2022-06-23 11:38:20|9343.02|9343.02|9343.02|9343.02|9343.02|9343.02|9343.02|9343.02|0
1655984310000|2022-06-23 11:38:30|9343.8|9343.8|9343.8|9343.8|9344.59|9344.59|9343.8|9343.8|0
1655984320000|2022-06-23 11:38:40|9343.99|9343.99|9343.99|9343.99|9343.99|9343.99|9343.99|9343.99|0
1655984340000|2022-06-23 11:39:00|9343.82|9343.82|9343.82|9343.82|9343.82|9343.82|9343.82|9343.82|0
1655984380000|2022-06-23 11:39:40|9343.63|9343.63|9344.69|9344.69|9344.69|9344.69|9343.63|9343.63|0
1655984400000|2022-06-23 11:40:00|9344.84|9344.84|9344.8|9344.8|9344.89|9344.89|9344.7|9344.7|0
1655984440000|2022-06-23 11:40:40|9344.01|9344.01|9343.79|9343.79|9344.01|9344.01|9343.79|9343.79|0
1655984500000|2022-06-23 11:41:40|9343.57|9343.57|9343.19|9343.19|9343.57|9343.57|9343.19|9343.19|0
1655984510000|2022-06-23 11:41:50|9343.42|9343.42|9343.42|9343.42|9343.42|9343.42|9343.42|9343.42|0
1655984520000|2022-06-23 11:42:00|9343.29|9343.29|9343.29|9343.29|9343.29|9343.29|9343.29|9343.29|0
1655984530000|2022-06-23 11:42:10|9342.65|9342.65|9337.86|9337.86|9342.86|9342.86|9336.33|9336.33|0
1655984540000|2022-06-23 11:42:20|9338.11|9338.11|9341.25|9341.25|9341.25|9341.25|9338.11|9338.11|0
1655984550000|2022-06-23 11:42:30|9341.78|9341.78|9341.67|9341.67|9341.78|9341.78|9341.32|9341.32|0
1655984570000|2022-06-23 11:42:50|9341.85|9341.85|9342.24|9342.24|9342.29|9342.29|9341.85|9341.85|0
1655984580000|2022-06-23 11:43:00|9342.44|9342.44|9342.69|9342.69|9342.69|9342.69|9342.44|9342.44|0
1655984590000|2022-06-23 11:43:10|9342.34|9342.34|9342.34|9342.34|9342.34|9342.34|9342.34|9342.34|0
1655984600000|2022-06-23 11:43:20|9342.17|9342.17|9342.17|9342.17|9342.17|9342.17|9342.17|9342.17|0
1655984650000|2022-06-23 11:44:10|9342.39|9342.39|9342.47|9342.47|9342.62|9342.62|9342.39|9342.39|0
1655984660000|2022-06-23 11:44:20|9344.72|9344.72|9344.72|9344.72|9344.72|9344.72|9344.59|9344.59|0
1655984670000|2022-06-23 11:44:30|9344.8|9344.8|9345.58|9345.58|9345.58|9345.58|9344.8|9344.8|0
1655984680000|2022-06-23 11:44:40|9346.02|9346.02|9350.22|9350.22|9350.22|9350.22|9346.02|9346.02|0
1655984690000|2022-06-23 11:44:50|9350.12|9350.12|9350.12|9350.12|9350.12|9350.12|9350.12|9350.12|0
1655984700000|2022-06-23 11:45:00|9349.09|9349.09|9349.31|9349.31|9349.31|9349.31|9349.09|9349.09|0
1655984710000|2022-06-23 11:45:10|9351.41|9351.41|9351.55|9351.55|9351.74|9351.74|9351.41|9351.41|0
1655984720000|2022-06-23 11:45:20|9351.11|9351.11|9351.11|9351.11|9351.11|9351.11|9351.11|9351.11|0
1655984730000|2022-06-23 11:45:30|9351.04|9351.04|9350.26|9350.26|9351.04|9351.04|9350.26|9350.26|0
1655984740000|2022-06-23 11:45:40|9349.86|9349.86|9349.86|9349.86|9349.86|9349.86|9349.86|9349.86|0
1655984780000|2022-06-23 11:46:20|9349.64|9349.64|9349.64|9349.64|9349.64|9349.64|9349.64|9349.64|0
1655984820000|2022-06-23 11:47:00|9349.47|9349.47|9349.47|9349.47|9349.47|9349.47|9349.47|9349.47|0
1655984830000|2022-06-23 11:47:10|9349.7|9349.7|9349.7|9349.7|9349.7|9349.7|9349.57|9349.57|0
1655984860000|2022-06-23 11:47:40|9349.75|9349.75|9349.7|9349.7|9349.75|9349.75|9349.7|9349.7|0
1655984900000|2022-06-23 11:48:20|9350.06|9350.06|9353.85|9353.85|9353.85|9353.85|9350.06|9350.06|0
1655984910000|2022-06-23 11:48:30|9355.09|9355.09|9355.31|9355.31|9355.31|9355.31|9355.09|9355.09|0
1655984930000|2022-06-23 11:48:50|9355.67|9355.67|9355.67|9355.67|9355.67|9355.67|9355.67|9355.67|0
1655984960000|2022-06-23 11:49:20|9355.8|9355.8|9355.93|9355.93|9355.93|9355.93|9355.8|9355.8|0
1655984970000|2022-06-23 11:49:30|9355.25|9355.25|9355.02|9355.02|9355.25|9355.25|9355.02|9355.02|0
1655985020000|2022-06-23 11:50:20|9354.93|9354.93|9354.3|9354.3|9354.93|9354.93|9354.3|9354.3|0
1655985030000|2022-06-23 11:50:30|9354.65|9354.65|9354.65|9354.65|9354.65|9354.65|9354.65|9354.65|0
1655985060000|2022-06-23 11:51:00|9354.43|9354.43|9354.2|9354.2|9354.43|9354.43|9354.2|9354.2|0
1655985080000|2022-06-23 11:51:20|9356.55|9356.55|9356.55|9356.55|9356.55|9356.55|9356.55|9356.55|0
1655985090000|2022-06-23 11:51:30|9355.77|9355.77|9355.77|9355.77|9355.77|9355.77|9355.77|9355.77|0
1655985100000|2022-06-23 11:51:40|9355.31|9355.31|9354.87|9354.87|9355.31|9355.31|9354.87|9354.87|0
1655985120000|2022-06-23 11:52:00|9354.02|9354.02|9354.02|9354.02|9354.02|9354.02|9354.02|9354.02|0
1655985130000|2022-06-23 11:52:10|9353.58|9353.58|9351.22|9351.22|9353.58|9353.58|9351.22|9351.22|0
1655985140000|2022-06-23 11:52:20|9351.14|9351.14|9350.8|9350.8|9351.22|9351.22|9350.8|9350.8|0
1655985150000|2022-06-23 11:52:30|9350.58|9350.58|9350.58|9350.58|9350.58|9350.58|9350.58|9350.58|0
1655985160000|2022-06-23 11:52:40|9350.69|9350.69|9350.69|9350.69|9350.69|9350.69|9350.69|9350.69|0
1655985170000|2022-06-23 11:52:50|9350.25|9350.25|9350.25|9350.25|9350.25|9350.25|9350.25|9350.25|0
1655985180000|2022-06-23 11:53:00|9349.46|9349.46|9349.63|9349.63|9349.63|9349.63|9349.46|9349.46|0
1655985200000|2022-06-23 11:53:20|9349.41|9349.41|9349.41|9349.41|9349.41|9349.41|9349.41|9349.41|0
1655985240000|2022-06-23 11:54:00|9349.6|9349.6|9349.17|9349.17|9349.6|9349.6|9349.17|9349.17|0
1655985250000|2022-06-23 11:54:10|9349.96|9349.96|9347.85|9347.85|9349.96|9349.96|9347.85|9347.85|0
1655985260000|2022-06-23 11:54:20|9347.58|9347.58|9347.58|9347.58|9347.58|9347.58|9347.58|9347.58|0
1655985290000|2022-06-23 11:54:50|9348.36|9348.36|9348.36|9348.36|9348.36|9348.36|9348.36|9348.36|0
1655985300000|2022-06-23 11:55:00|9348.26|9348.26|9348.07|9348.07|9348.26|9348.26|9348.07|9348.07|0
1655985310000|2022-06-23 11:55:10|9347.64|9347.64|9347.64|9347.64|9347.64|9347.64|9347.64|9347.64|0
1655985320000|2022-06-23 11:55:20|9347.18|9347.18|9347.18|9347.18|9347.18|9347.18|9347.18|9347.18|0
1655985340000|2022-06-23 11:55:40|9347.21|9347.21|9346.43|9346.43|9347.21|9347.21|9346.43|9346.43|0
1655985350000|2022-06-23 11:55:50|9346.76|9346.76|9346.76|9346.76|9346.76|9346.76|9346.76|9346.76|0
1655985360000|2022-06-23 11:56:00|9346.69|9346.69|9346.5|9346.5|9346.69|9346.69|9346.5|9346.5|0
1655985370000|2022-06-23 11:56:10|9346.93|9346.93|9346.93|9346.93|9346.93|9346.93|9346.93|9346.93|0
1655985380000|2022-06-23 11:56:20|9346.49|9346.49|9345.33|9345.33|9346.49|9346.49|9345.33|9345.33|0
1655985390000|2022-06-23 11:56:30|9344.9|9344.9|9344.2|9344.2|9344.9|9344.9|9344.2|9344.2|0
1655985400000|2022-06-23 11:56:40|9344.41|9344.41|9344.2|9344.2|9344.41|9344.41|9344.2|9344.2|0
1655985420000|2022-06-23 11:57:00|9343.99|9343.99|9343.94|9343.94|9343.99|9343.99|9343.94|9343.94|0
1655985450000|2022-06-23 11:57:30|9344.27|9344.27|9344.27|9344.27|9344.27|9344.27|9344.27|9344.27|0
1655985470000|2022-06-23 11:57:50|9343.83|9343.83|9343.83|9343.83|9343.83|9343.83|9343.83|9343.83|0
1655985490000|2022-06-23 11:58:10|9342.54|9342.54|9341.76|9341.76|9342.54|9342.54|9341.76|9341.76|0
1655985500000|2022-06-23 11:58:20|9340.98|9340.98|9340.98|9340.98|9340.98|9340.98|9340.98|9340.98|0
1655985510000|2022-06-23 11:58:30|9340.75|9340.75|9340.75|9340.75|9340.75|9340.75|9340.75|9340.75|0
1655985520000|2022-06-23 11:58:40|9340.31|9340.31|9340.31|9340.31|9340.31|9340.31|9340.31|9340.31|0
1655985530000|2022-06-23 11:58:50|9341.32|9341.32|9342.17|9342.17|9342.17|9342.17|9341.32|9341.32|0
1655985540000|2022-06-23 11:59:00|9342.26|9342.26|9342.26|9342.26|9342.26|9342.26|9342.26|9342.26|0
1655985550000|2022-06-23 11:59:10|9341.53|9341.53|9341.53|9341.53|9341.53|9341.53|9341.53|9341.53|0
1655985560000|2022-06-23 11:59:20|9341.74|9341.74|9341.74|9341.74|9341.74|9341.74|9341.74|9341.74|0
1655985580000|2022-06-23 11:59:40|9341.6|9341.6|9341.27|9341.27|9341.6|9341.6|9341.27|9341.27|0
1655985590000|2022-06-23 11:59:50|9341.52|9341.52|9341.59|9341.59|9341.65|9341.65|9341.44|9341.44|0
1655985610000|2022-06-23 12:00:10|9342.03|9342.03|9342.03|9342.03|9342.03|9342.03|9342.03|9342.03|0
1655985630000|2022-06-23 12:00:30|9341.93|9341.93|9342.16|9342.16|9342.16|9342.16|9341.93|9341.93|0
1655985660000|2022-06-23 12:01:00|9342.03|9342.03|9341.94|9341.94|9342.47|9342.47|9341.94|9341.94|0
1655985670000|2022-06-23 12:01:10|9341.49|9341.49|9341.49|9341.49|9341.49|9341.49|9341.49|9341.49|0
1655985680000|2022-06-23 12:01:20|9341.03|9341.03|9341.03|9341.03|9341.03|9341.03|9341.03|9341.03|0
1655985700000|2022-06-23 12:01:40|9341.13|9341.13|9341.13|9341.13|9341.13|9341.13|9341.13|9341.13|0
1655985720000|2022-06-23 12:02:00|9340.94|9340.94|9340.94|9340.94|9340.94|9340.94|9340.94|9340.94|0
1655985730000|2022-06-23 12:02:10|9340.5|9340.5|9340.5|9340.5|9340.5|9340.5|9340.5|9340.5|0
1655985750000|2022-06-23 12:02:30|9340.71|9340.71|9341.08|9341.08|9341.08|9341.08|9340.71|9340.71|0
1655985760000|2022-06-23 12:02:40|9341.27|9341.27|9341.27|9341.27|9341.27|9341.27|9341.27|9341.27|0
1655985780000|2022-06-23 12:03:00|9342.41|9342.41|9341.63|9341.63|9342.41|9342.41|9341.63|9341.63|0
1655985800000|2022-06-23 12:03:20|9341.28|9341.28|9341.28|9341.28|9341.28|9341.28|9341.28|9341.28|0
1655985830000|2022-06-23 12:03:50|9341.49|9341.49|9341.49|9341.49|9341.49|9341.49|9341.49|9341.49|0
1655985840000|2022-06-23 12:04:00|9341.28|9341.28|9340.85|9340.85|9341.28|9341.28|9340.68|9340.68|0
1655985850000|2022-06-23 12:04:10|9341.01|9341.01|9341.29|9341.29|9341.29|9341.29|9341.01|9341.01|0
1655985860000|2022-06-23 12:04:20|9341.06|9341.06|9340.63|9340.63|9341.06|9341.06|9340.63|9340.63|0
1655985870000|2022-06-23 12:04:30|9340.81|9340.81|9340.81|9340.81|9340.81|9340.81|9340.81|9340.81|0
1655985890000|2022-06-23 12:04:50|9340.35|9340.35|9339.08|9339.08|9340.35|9340.35|9338.9|9338.9|0
1655985930000|2022-06-23 12:05:30|9338.84|9338.84|9338.62|9338.62|9338.84|9338.84|9338.62|9338.62|0
1655985940000|2022-06-23 12:05:40|9338.4|9338.4|9338.4|9338.4|9338.4|9338.4|9338.4|9338.4|0
1655985950000|2022-06-23 12:05:50|9337.96|9337.96|9337.86|9337.86|9337.96|9337.96|9337.86|9337.86|0
1655985970000|2022-06-23 12:06:10|9337.71|9337.71|9337.54|9337.54|9337.71|9337.71|9337.19|9337.19|0
1655985980000|2022-06-23 12:06:20|9336.62|9336.62|9334.01|9334.01|9336.62|9336.62|9334.01|9334.01|0
1655985990000|2022-06-23 12:06:30|9333.8|9333.8|9333.36|9333.36|9333.8|9333.8|9333.36|9333.36|0
1655986000000|2022-06-23 12:06:40|9333.12|9333.12|9333.76|9333.76|9333.76|9333.76|9333.12|9333.12|0
1655986020000|2022-06-23 12:07:00|9333.55|9333.55|9333.55|9333.55|9333.55|9333.55|9333.18|9333.18|0
1655986030000|2022-06-23 12:07:10|9333.6|9333.6|9332.79|9332.79|9334.11|9334.11|9332.79|9332.79|0
1655986040000|2022-06-23 12:07:20|9333.16|9333.16|9333.02|9333.02|9333.16|9333.16|9333.02|9333.02|0
1655986050000|2022-06-23 12:07:30|9333.16|9333.16|9333.78|9333.78|9333.78|9333.78|9333.16|9333.16|0
1655986070000|2022-06-23 12:07:50|9333.28|9333.28|9333.28|9333.28|9333.28|9333.28|9333.28|9333.28|0
1655986090000|2022-06-23 12:08:10|9333.38|9333.38|9333.28|9333.28|9333.38|9333.38|9333.28|9333.28|0
1655986130000|2022-06-23 12:08:50|9331.72|9331.72|9331.77|9331.77|9331.77|9331.77|9331.72|9331.72|0
1655986140000|2022-06-23 12:09:00|9331.57|9331.57|9331.57|9331.57|9331.57|9331.57|9331.57|9331.57|0
1655986150000|2022-06-23 12:09:10|9331.62|9331.62|9331.27|9331.27|9331.62|9331.62|9331.27|9331.27|0
1655986160000|2022-06-23 12:09:20|9330.9|9330.9|9330.46|9330.46|9331.02|9331.02|9330.46|9330.46|0
1655986170000|2022-06-23 12:09:30|9330.82|9330.82|9330.37|9330.37|9330.82|9330.82|9330.37|9330.37|0
1655986180000|2022-06-23 12:09:40|9330.15|9330.15|9329.97|9329.97|9330.15|9330.15|9329.97|9329.97|0
1655986190000|2022-06-23 12:09:50|9330.06|9330.06|9329.53|9329.53|9330.06|9330.06|9329.53|9329.53|0
1655986200000|2022-06-23 12:10:00|9329.63|9329.63|9329.8|9329.8|9329.8|9329.8|9329.63|9329.63|0
1655986210000|2022-06-23 12:10:10|9329.98|9329.98|9329.3|9329.3|9329.98|9329.98|9329.3|9329.3|0
1655986220000|2022-06-23 12:10:20|9329.75|9329.75|9329.4|9329.4|9329.75|9329.75|9329.4|9329.4|0
1655986230000|2022-06-23 12:10:30|9329.63|9329.63|9329.63|9329.63|9329.63|9329.63|9329.63|9329.63|0
1655986250000|2022-06-23 12:10:50|9329.54|9329.54|9329.36|9329.36|9329.54|9329.54|9329.36|9329.36|0
1655986260000|2022-06-23 12:11:00|9324.62|9324.62|9322.92|9322.92|9324.62|9324.62|9322.92|9322.92|0
1655986270000|2022-06-23 12:11:10|9322.7|9322.7|9322.26|9322.26|9322.72|9322.72|9321.49|9321.49|0
1655986290000|2022-06-23 12:11:30|9321.82|9321.82|9322.19|9322.19|9322.19|9322.19|9321.82|9321.82|0
1655986300000|2022-06-23 12:11:40|9320.63|9320.63|9319.73|9319.73|9320.63|9320.63|9319.73|9319.73|0
1655986310000|2022-06-23 12:11:50|9319.63|9319.63|9319.63|9319.63|9319.63|9319.63|9319.63|9319.63|0
1655986320000|2022-06-23 12:12:00|9320.41|9320.41|9320.41|9320.41|9320.41|9320.41|9320.41|9320.41|0
1655986330000|2022-06-23 12:12:10|9320.51|9320.51|9320.51|9320.51|9320.51|9320.51|9320.51|9320.51|0
1655986360000|2022-06-23 12:12:40|9320.74|9320.74|9321.35|9321.35|9321.35|9321.35|9320.29|9320.29|0
1655986380000|2022-06-23 12:13:00|9322.03|9322.03|9322.03|9322.03|9322.03|9322.03|9322.03|9322.03|0
1655986410000|2022-06-23 12:13:30|9321.81|9321.81|9321.35|9321.35|9321.81|9321.81|9321.35|9321.35|0
1655986440000|2022-06-23 12:14:00|9320.93|9320.93|9320.93|9320.93|9320.93|9320.93|9320.93|9320.93|0
1655986450000|2022-06-23 12:14:10|9320.75|9320.75|9320.75|9320.75|9320.75|9320.75|9320.75|9320.75|0
1655986460000|2022-06-23 12:14:20|9320.38|9320.38|9320.17|9320.17|9320.38|9320.38|9320.17|9320.17|0
1655986500000|2022-06-23 12:15:00|9319.39|9319.39|9319.27|9319.27|9319.39|9319.39|9318.99|9318.99|0
1655986520000|2022-06-23 12:15:20|9319.5|9319.5|9319.5|9319.5|9319.5|9319.5|9319.5|9319.5|0
1655986530000|2022-06-23 12:15:30|9319.07|9319.07|9319.07|9319.07|9319.07|9319.07|9319.07|9319.07|0
1655986560000|2022-06-23 12:16:00|9319.53|9319.53|9319.53|9319.53|9319.53|9319.53|9319.53|9319.53|0
1655986570000|2022-06-23 12:16:10|9319.68|9319.68|9319.78|9319.78|9319.78|9319.78|9319.68|9319.68|0
1655986580000|2022-06-23 12:16:20|9319.9|9319.9|9319.9|9319.9|9319.9|9319.9|9319.9|9319.9|0
1655986600000|2022-06-23 12:16:40|9319.46|9319.46|9319.56|9319.56|9319.66|9319.66|9319.46|9319.46|0
1655986610000|2022-06-23 12:16:50|9319.12|9319.12|9319.3|9319.3|9319.3|9319.3|9319.12|9319.12|0
1655986620000|2022-06-23 12:17:00|9319.22|9319.22|9319.22|9319.22|9319.22|9319.22|9319.22|9319.22|0
1655986650000|2022-06-23 12:17:30|9319.4|9319.4|9319.54|9319.54|9319.54|9319.54|9319.4|9319.4|0
1655986670000|2022-06-23 12:17:50|9318.66|9318.66|9318.66|9318.66|9318.66|9318.66|9318.66|9318.66|0
1655986680000|2022-06-23 12:18:00|9318.5|9318.5|9318.48|9318.48|9318.73|9318.73|9318.48|9318.48|0
1655986690000|2022-06-23 12:18:10|9318.34|9318.34|9318.52|9318.52|9318.52|9318.52|9318.34|9318.34|0
1655986700000|2022-06-23 12:18:20|9317.62|9317.62|9317.78|9317.78|9317.78|9317.78|9316.97|9316.97|0
1655986710000|2022-06-23 12:18:30|9318.01|9318.01|9317.91|9317.91|9318.01|9318.01|9317.91|9317.91|0
1655986730000|2022-06-23 12:18:50|9317.68|9317.68|9317.68|9317.68|9317.68|9317.68|9317.68|9317.68|0
1655986740000|2022-06-23 12:19:00|9317.91|9317.91|9318.34|9318.34|9318.34|9318.34|9317.91|9317.91|0
1655986760000|2022-06-23 12:19:20|9318.52|9318.52|9318.52|9318.52|9318.52|9318.52|9318.52|9318.52|0
1655986770000|2022-06-23 12:19:30|9318.3|9318.3|9318.3|9318.3|9318.3|9318.3|9318.3|9318.3|0
1655986780000|2022-06-23 12:19:40|9318.15|9318.15|9318.15|9318.15|9318.15|9318.15|9318.15|9318.15|0
1655986790000|2022-06-23 12:19:50|9317.97|9317.97|9317.97|9317.97|9317.97|9317.97|9317.97|9317.97|0
1655986800000|2022-06-23 12:20:00|9317.83|9317.83|9317.83|9317.83|9317.83|9317.83|9317.83|9317.83|0
1655986810000|2022-06-23 12:20:10|9316.32|9316.32|9318.17|9318.17|9318.17|9318.17|9316.19|9316.19|0
1655986840000|2022-06-23 12:20:40|9317.75|9317.75|9317.47|9317.47|9317.75|9317.75|9317.47|9317.47|0
1655986850000|2022-06-23 12:20:50|9317.42|9317.42|9317.85|9317.85|9317.85|9317.85|9317.42|9317.42|0
1655986870000|2022-06-23 12:21:10|9318.01|9318.01|9318.01|9318.01|9318.01|9318.01|9318.01|9318.01|0
1655986880000|2022-06-23 12:21:20|9317.85|9317.85|9318.28|9318.28|9318.28|9318.28|9317.85|9317.85|0
1655986910000|2022-06-23 12:21:50|9317.5|9317.5|9317.01|9317.01|9317.5|9317.5|9316.61|9316.61|0
1655986920000|2022-06-23 12:22:00|9315.87|9315.87|9315.01|9315.01|9315.87|9315.87|9315.01|9315.01|0
1655986930000|2022-06-23 12:22:10|9314.22|9314.22|9314.14|9314.14|9314.22|9314.22|9314.05|9314.05|0
1655986940000|2022-06-23 12:22:20|9313.71|9313.71|9317.02|9317.02|9317.02|9317.02|9313.71|9313.71|0
1655986960000|2022-06-23 12:22:40|9316.92|9316.92|9316.92|9316.92|9316.92|9316.92|9316.92|9316.92|0
1655986970000|2022-06-23 12:22:50|9316.74|9316.74|9317.2|9317.2|9317.2|9317.2|9316.74|9316.74|0
1655986980000|2022-06-23 12:23:00|9316.42|9316.42|9315.64|9315.64|9316.42|9316.42|9315.64|9315.64|0
1655986990000|2022-06-23 12:23:10|9314.85|9314.85|9315.65|9315.65|9315.65|9315.65|9314.85|9314.85|0
1655987010000|2022-06-23 12:23:30|9317.22|9317.22|9317.22|9317.22|9317.22|9317.22|9317.22|9317.22|0
1655987030000|2022-06-23 12:23:50|9317.04|9317.04|9317.04|9317.04|9317.04|9317.04|9317.04|9317.04|0
1655987080000|2022-06-23 12:24:40|9317.37|9317.37|9317.7|9317.7|9317.7|9317.7|9317.37|9317.37|0
1655987090000|2022-06-23 12:24:50|9317.79|9317.79|9317.58|9317.58|9317.79|9317.79|9317.58|9317.58|0
1655987100000|2022-06-23 12:25:00|9317.15|9317.15|9317.15|9317.15|9317.15|9317.15|9317.15|9317.15|0
1655987150000|2022-06-23 12:25:50|9317.06|9317.06|9314.96|9314.96|9317.06|9317.06|9314.96|9314.96|0
1655987160000|2022-06-23 12:26:00|9314.28|9314.28|9313.69|9313.69|9314.28|9314.28|9313.69|9313.69|0
1655987190000|2022-06-23 12:26:30|9314.47|9314.47|9314.91|9314.91|9314.91|9314.91|9314.47|9314.47|0
1655987200000|2022-06-23 12:26:40|9314.83|9314.83|9314.83|9314.83|9314.83|9314.83|9314.83|9314.83|0
1655987270000|2022-06-23 12:27:50|9314.92|9314.92|9314.92|9314.92|9314.92|9314.92|9314.92|9314.92|0
1655987280000|2022-06-23 12:28:00|9315.05|9315.05|9315.18|9315.18|9315.18|9315.18|9315.05|9315.05|0
1655987290000|2022-06-23 12:28:10|9315.96|9315.96|9315.79|9315.79|9315.96|9315.96|9315.79|9315.79|0
1655987300000|2022-06-23 12:28:20|9315.66|9315.66|9315.66|9315.66|9315.66|9315.66|9315.66|9315.66|0
1655987310000|2022-06-23 12:28:30|9315.28|9315.28|9315.28|9315.28|9315.28|9315.28|9315.28|9315.28|0
1655987350000|2022-06-23 12:29:10|9314.91|9314.91|9314.93|9314.93|9314.93|9314.93|9314.56|9314.56|0
1655987360000|2022-06-23 12:29:20|9314.75|9314.75|9314.8|9314.8|9314.8|9314.8|9314.75|9314.75|0
1655987370000|2022-06-23 12:29:30|9314.63|9314.63|9313.93|9313.93|9314.63|9314.63|9313.85|9313.85|0
1655987380000|2022-06-23 12:29:40|9314.11|9314.11|9314.11|9314.11|9314.11|9314.11|9314.11|9314.11|0
1655987390000|2022-06-23 12:29:50|9313.33|9313.33|9313.33|9313.33|9313.33|9313.33|9313.33|9313.33|0
1655987400000|2022-06-23 12:30:00|9313.14|9313.14|9312.55|9312.55|9313.33|9313.33|9312.55|9312.55|0
1655987420000|2022-06-23 12:30:20|9312.39|9312.39|9312.39|9312.39|9312.39|9312.39|9312.39|9312.39|0
1655987430000|2022-06-23 12:30:30|9312.17|9312.17|9312.17|9312.17|9312.17|9312.17|9312.17|9312.17|0
1655987440000|2022-06-23 12:30:40|9312|9312|9311.5|9311.5|9312|9312|9311.5|9311.5|0
1655987450000|2022-06-23 12:30:50|9311.25|9311.25|9309.9|9309.9|9311.25|9311.25|9309.9|9309.9|0
1655987460000|2022-06-23 12:31:00|9310|9310|9309.9|9309.9|9310.1|9310.1|9309.9|9309.9|0
1655987470000|2022-06-23 12:31:10|9310.1|9310.1|9308.81|9308.81|9310.1|9310.1|9308.81|9308.81|0
1655987480000|2022-06-23 12:31:20|9308.56|9308.56|9308.38|9308.38|9308.56|9308.56|9308.38|9308.38|0
1655987500000|2022-06-23 12:31:40|9308.19|9308.19|9306.11|9306.11|9308.19|9308.19|9306.11|9306.11|0
1655987510000|2022-06-23 12:31:50|9305.75|9305.75|9305.62|9305.62|9305.75|9305.75|9305.62|9305.62|0
1655987520000|2022-06-23 12:32:00|9305.42|9305.42|9306.2|9306.2|9306.2|9306.2|9305.42|9305.42|0
1655987530000|2022-06-23 12:32:10|9305.98|9305.98|9304.74|9304.74|9305.98|9305.98|9304.39|9304.39|0
1655987540000|2022-06-23 12:32:20|9304.92|9304.92|9304.69|9304.69|9304.92|9304.92|9304.69|9304.69|0
1655987550000|2022-06-23 12:32:30|9304.47|9304.47|9304.47|9304.47|9304.47|9304.47|9304.47|9304.47|0
1655987560000|2022-06-23 12:32:40|9304.38|9304.38|9304.38|9304.38|9304.38|9304.38|9304.38|9304.38|0
1655987590000|2022-06-23 12:33:10|9304.03|9304.03|9303.73|9303.73|9304.03|9304.03|9303.29|9303.29|0
1655987600000|2022-06-23 12:33:20|9303.5|9303.5|9301.28|9301.28|9303.5|9303.5|9301.28|9301.28|0
1655987610000|2022-06-23 12:33:30|9302.85|9302.85|9302.07|9302.07|9302.85|9302.85|9302.07|9302.07|0
1655987620000|2022-06-23 12:33:40|9302.85|9302.85|9302.85|9302.85|9302.85|9302.85|9302.85|9302.85|0
1655987640000|2022-06-23 12:34:00|9303.05|9303.05|9303.05|9303.05|9303.05|9303.05|9303.05|9303.05|0
1655987660000|2022-06-23 12:34:20|9302.87|9302.87|9302.87|9302.87|9302.87|9302.87|9302.87|9302.87|0
1655987670000|2022-06-23 12:34:30|9301.31|9301.31|9301.91|9301.91|9302.09|9302.09|9301.31|9301.31|0
1655987680000|2022-06-23 12:34:40|9301.55|9301.55|9301.21|9301.21|9301.55|9301.55|9301.21|9301.21|0
1655987690000|2022-06-23 12:34:50|9300.96|9300.96|9300.48|9300.48|9301.33|9301.33|9300.48|9300.48|0
1655987700000|2022-06-23 12:35:00|9300.73|9300.73|9299.51|9299.51|9300.73|9300.73|9299.51|9299.51|0
1655987720000|2022-06-23 12:35:20|9299.67|9299.67|9299.67|9299.67|9299.67|9299.67|9299.67|9299.67|0
1655987730000|2022-06-23 12:35:30|9299.52|9299.52|9299.52|9299.52|9299.52|9299.52|9299.52|9299.52|0
1655987740000|2022-06-23 12:35:40|9299.19|9299.19|9299.19|9299.19|9299.19|9299.19|9299.19|9299.19|0
1655987760000|2022-06-23 12:36:00|9299.01|9299.01|9299.38|9299.38|9299.38|9299.38|9299.01|9299.01|0
1655987770000|2022-06-23 12:36:10|9299.01|9299.01|9297.57|9297.57|9299.01|9299.01|9297.57|9297.57|0
1655987790000|2022-06-23 12:36:30|9297.35|9297.35|9297.35|9297.35|9297.35|9297.35|9297.35|9297.35|0
1655987800000|2022-06-23 12:36:40|9296.92|9296.92|9296.92|9296.92|9296.92|9296.92|9296.92|9296.92|0
1655987810000|2022-06-23 12:36:50|9296.13|9296.13|9294.93|9294.93|9296.13|9296.13|9294.93|9294.93|0
1655987820000|2022-06-23 12:37:00|9294.83|9294.83|9291.97|9291.97|9294.83|9294.83|9291.97|9291.97|0
1655987830000|2022-06-23 12:37:10|9291.73|9291.73|9291.73|9291.73|9291.73|9291.73|9291.73|9291.73|0
1655987850000|2022-06-23 12:37:30|9291.49|9291.49|9289.74|9289.74|9291.57|9291.57|9289.74|9289.74|0
1655987860000|2022-06-23 12:37:40|9289.52|9289.52|9289.19|9289.19|9289.52|9289.52|9289.19|9289.19|0
1655987870000|2022-06-23 12:37:50|9289.38|9289.38|9289.38|9289.38|9289.38|9289.38|9289.38|9289.38|0
1655987890000|2022-06-23 12:38:10|9289.48|9289.48|9289.48|9289.48|9289.48|9289.48|9289.48|9289.48|0
1655987910000|2022-06-23 12:38:30|9289.93|9289.93|9289.7|9289.7|9289.93|9289.93|9289.7|9289.7|0
1655987920000|2022-06-23 12:38:40|9288.92|9288.92|9288.92|9288.92|9288.92|9288.92|9288.92|9288.92|0
1655987940000|2022-06-23 12:39:00|9288.33|9288.33|9288.33|9288.33|9288.33|9288.33|9288.33|9288.33|0
1655987970000|2022-06-23 12:39:30|9288.23|9288.23|9288.23|9288.23|9288.23|9288.23|9288.23|9288.23|0
1655987980000|2022-06-23 12:39:40|9288.33|9288.33|9288.33|9288.33|9288.33|9288.33|9288.12|9288.12|0
1655987990000|2022-06-23 12:39:50|9288.23|9288.23|9287.76|9287.76|9288.26|9288.26|9287.13|9287.13|0
1655988000000|2022-06-23 12:40:00|9287.4|9287.4|9286.88|9286.88|9287.56|9287.56|9286.88|9286.88|0
1655988010000|2022-06-23 12:40:10|9286.1|9286.1|9287.04|9287.04|9287.19|9287.19|9286.1|9286.1|0
1655988030000|2022-06-23 12:40:30|9287.11|9287.11|9295.63|9295.63|9295.63|9295.63|9287.11|9287.11|0
1655988040000|2022-06-23 12:40:40|9294.85|9294.85|9294.14|9294.14|9294.93|9294.93|9294.14|9294.14|0
1655988050000|2022-06-23 12:40:50|9294.36|9294.36|9293.48|9293.48|9294.36|9294.36|9293.48|9293.48|0
1655988060000|2022-06-23 12:41:00|9293.33|9293.33|9293.33|9293.33|9293.33|9293.33|9293.33|9293.33|0
1655988070000|2022-06-23 12:41:10|9293.83|9293.83|9293.83|9293.83|9293.83|9293.83|9293.83|9293.83|0
1655988080000|2022-06-23 12:41:20|9294.7|9294.7|9294.39|9294.39|9294.7|9294.7|9294.39|9294.39|0
1655988090000|2022-06-23 12:41:30|9293.93|9293.93|9293.76|9293.76|9293.93|9293.93|9293.76|9293.76|0
1655988130000|2022-06-23 12:42:10|9293.54|9293.54|9293.54|9293.54|9293.54|9293.54|9293.54|9293.54|0
1655988140000|2022-06-23 12:42:20|9293.1|9293.1|9292.3|9292.3|9293.1|9293.1|9292.3|9292.3|0
1655988170000|2022-06-23 12:42:50|9291.68|9291.68|9291.68|9291.68|9291.68|9291.68|9291.68|9291.68|0
1655988180000|2022-06-23 12:43:00|9291.8|9291.8|9291.25|9291.25|9291.8|9291.8|9291.25|9291.25|0
1655988210000|2022-06-23 12:43:30|9289.88|9289.88|9288.54|9288.54|9289.88|9289.88|9288.54|9288.54|0
1655988220000|2022-06-23 12:43:40|9287.06|9287.06|9286.85|9286.85|9287.06|9287.06|9286.85|9286.85|0
1655988230000|2022-06-23 12:43:50|9286.64|9286.64|9283.11|9283.11|9286.64|9286.64|9283.11|9283.11|0
1655988240000|2022-06-23 12:44:00|9282.96|9282.96|9280.64|9280.64|9282.96|9282.96|9280.57|9280.57|0
1655988250000|2022-06-23 12:44:10|9280.53|9280.53|9280.1|9280.1|9280.53|9280.53|9280.02|9280.02|0
1655988260000|2022-06-23 12:44:20|9279.97|9279.97|9278.79|9278.79|9279.97|9279.97|9278.54|9278.54|0
1655988270000|2022-06-23 12:44:30|9278.91|9278.91|9275.39|9275.39|9279.16|9279.16|9275.39|9275.39|0
1655988280000|2022-06-23 12:44:40|9275.24|9275.24|9276.96|9276.96|9277.37|9277.37|9275.24|9275.24|0
1655988300000|2022-06-23 12:45:00|9276.86|9276.86|9276.87|9276.87|9276.87|9276.87|9276.19|9276.19|0
1655988310000|2022-06-23 12:45:10|9276.59|9276.59|9276.16|9276.16|9276.59|9276.59|9276.16|9276.16|0
1655988320000|2022-06-23 12:45:20|9276.07|9276.07|9275.85|9275.85|9276.07|9276.07|9275.85|9275.85|0
1655988330000|2022-06-23 12:45:30|9276|9276|9278.98|9278.98|9278.98|9278.98|9276|9276|0
1655988340000|2022-06-23 12:45:40|9278.75|9278.75|9278.75|9278.75|9278.75|9278.75|9278.75|9278.75|0
1655988350000|2022-06-23 12:45:50|9278.93|9278.93|9278.93|9278.93|9278.93|9278.93|9278.93|9278.93|0
1655988370000|2022-06-23 12:46:10|9280.49|9280.49|9281.14|9281.14|9281.35|9281.35|9280.49|9280.49|0
1655988380000|2022-06-23 12:46:20|9281.36|9281.36|9282.02|9282.02|9282.02|9282.02|9281.36|9281.36|0
1655988390000|2022-06-23 12:46:30|9282.24|9282.24|9282.24|9282.24|9282.24|9282.24|9282.24|9282.24|0
1655988410000|2022-06-23 12:46:50|9282.35|9282.35|9282.35|9282.35|9282.35|9282.35|9282.35|9282.35|0
1655988430000|2022-06-23 12:47:10|9282.42|9282.42|9282.42|9282.42|9282.42|9282.42|9282.42|9282.42|0
1655988440000|2022-06-23 12:47:20|9282.64|9282.64|9282.64|9282.64|9282.64|9282.64|9282.64|9282.64|0
1655988470000|2022-06-23 12:47:50|9282.82|9282.82|9285.16|9285.16|9285.16|9285.16|9282.82|9282.82|0
1655988480000|2022-06-23 12:48:00|9285.1|9285.1|9286.24|9286.24|9286.24|9286.24|9285.1|9285.1|0
1655988490000|2022-06-23 12:48:10|9286.18|9286.18|9286.62|9286.62|9286.62|9286.62|9286.18|9286.18|0
1655988510000|2022-06-23 12:48:30|9286.74|9286.74|9286.74|9286.74|9286.74|9286.74|9286.74|9286.74|0
1655988550000|2022-06-23 12:49:10|9286.31|9286.31|9286.31|9286.31|9286.31|9286.31|9286.31|9286.31|0
1655988560000|2022-06-23 12:49:20|9285.87|9285.87|9286.08|9286.08|9286.08|9286.08|9285.87|9285.87|0
1655988580000|2022-06-23 12:49:40|9285.63|9285.63|9285.65|9285.65|9285.88|9285.88|9285.63|9285.63|0
1655988590000|2022-06-23 12:49:50|9285.01|9285.01|9285.01|9285.01|9285.01|9285.01|9285.01|9285.01|0
1655988600000|2022-06-23 12:50:00|9285.79|9285.79|9285.79|9285.79|9285.79|9285.79|9285.79|9285.79|0
1655988620000|2022-06-23 12:50:20|9285.62|9285.62|9285.54|9285.54|9285.62|9285.62|9285.54|9285.54|0
1655988630000|2022-06-23 12:50:30|9284.92|9284.92|9284.92|9284.92|9284.92|9284.92|9284.92|9284.92|0
1655988640000|2022-06-23 12:50:40|9285.05|9285.05|9285.05|9285.05|9285.05|9285.05|9285.05|9285.05|0
1655988650000|2022-06-23 12:50:50|9285.41|9285.41|9285.41|9285.41|9285.41|9285.41|9285.41|9285.41|0
1655988660000|2022-06-23 12:51:00|9285.51|9285.51|9285.51|9285.51|9285.51|9285.51|9285.51|9285.51|0
1655988690000|2022-06-23 12:51:30|9285.76|9285.76|9285.76|9285.76|9285.76|9285.76|9285.76|9285.76|0
1655988720000|2022-06-23 12:52:00|9285.93|9285.93|9286.57|9286.57|9286.57|9286.57|9285.93|9285.93|0
1655988770000|2022-06-23 12:52:50|9287.35|9287.35|9286.57|9286.57|9287.35|9287.35|9286.57|9286.57|0
1655988780000|2022-06-23 12:53:00|9286.36|9286.36|9286.36|9286.36|9286.36|9286.36|9286.36|9286.36|0
1655988790000|2022-06-23 12:53:10|9286.14|9286.14|9286.14|9286.14|9286.14|9286.14|9286.14|9286.14|0
1655988810000|2022-06-23 12:53:30|9285.7|9285.7|9285.7|9285.7|9285.7|9285.7|9285.7|9285.7|0
1655988820000|2022-06-23 12:53:40|9285.83|9285.83|9286.2|9286.2|9286.2|9286.2|9285.83|9285.83|0
1655988830000|2022-06-23 12:53:50|9285.42|9285.42|9285.81|9285.81|9285.81|9285.81|9284.73|9284.73|0
1655988840000|2022-06-23 12:54:00|9284.93|9284.93|9284.93|9284.93|9284.93|9284.93|9284.93|9284.93|0
1655988850000|2022-06-23 12:54:10|9284.5|9284.5|9284.5|9284.5|9284.5|9284.5|9284.5|9284.5|0
1655988860000|2022-06-23 12:54:20|9284.73|9284.73|9285.18|9285.18|9285.18|9285.18|9284.73|9284.73|0
1655988870000|2022-06-23 12:54:30|9285.43|9285.43|9285.22|9285.22|9285.43|9285.43|9284.99|9284.99|0
1655988890000|2022-06-23 12:54:50|9284.79|9284.79|9283.06|9283.06|9284.79|9284.79|9283.06|9283.06|0
1655988900000|2022-06-23 12:55:00|9282.62|9282.62|9281.84|9281.84|9282.62|9282.62|9281.84|9281.84|0
1655988920000|2022-06-23 12:55:20|9281.03|9281.03|9281.19|9281.19|9281.19|9281.19|9281.03|9281.03|0
1655988930000|2022-06-23 12:55:30|9281.97|9281.97|9281.77|9281.77|9281.97|9281.97|9281.77|9281.77|0
1655988940000|2022-06-23 12:55:40|9281.54|9281.54|9281.77|9281.77|9281.77|9281.77|9281.54|9281.54|0
1655988960000|2022-06-23 12:56:00|9282.3|9282.3|9282.3|9282.3|9282.3|9282.3|9282.3|9282.3|0
1655988970000|2022-06-23 12:56:10|9282.52|9282.52|9281.72|9281.72|9283.76|9283.76|9281.72|9281.72|0
1655988980000|2022-06-23 12:56:20|9281.95|9281.95|9282.67|9282.67|9282.67|9282.67|9281.95|9281.95|0
1655988990000|2022-06-23 12:56:30|9283.02|9283.02|9282.67|9282.67|9283.02|9283.02|9282.67|9282.67|0
1655989000000|2022-06-23 12:56:40|9282.73|9282.73|9282.8|9282.8|9282.8|9282.8|9282.73|9282.73|0
1655989010000|2022-06-23 12:56:50|9283.26|9283.26|9283.03|9283.03|9283.26|9283.26|9283.03|9283.03|0
1655989020000|2022-06-23 12:57:00|9283.81|9283.81|9283.81|9283.81|9283.81|9283.81|9283.81|9283.81|0
1655989030000|2022-06-23 12:57:10|9283.74|9283.74|9283.6|9283.6|9283.81|9283.81|9283.6|9283.6|0
1655989040000|2022-06-23 12:57:20|9283.42|9283.42|9283.24|9283.24|9283.65|9283.65|9283.24|9283.24|0
1655989050000|2022-06-23 12:57:30|9283.07|9283.07|9283.07|9283.07|9283.07|9283.07|9283.07|9283.07|0
1655989060000|2022-06-23 12:57:40|9283.42|9283.42|9283.42|9283.42|9283.42|9283.42|9283.42|9283.42|0
1655989100000|2022-06-23 12:58:20|9282.85|9282.85|9281.83|9281.83|9282.85|9282.85|9281.41|9281.41|0
1655989110000|2022-06-23 12:58:30|9281.67|9281.67|9281.67|9281.67|9281.67|9281.67|9281.67|9281.67|0
1655989120000|2022-06-23 12:58:40|9281.92|9281.92|9281.92|9281.92|9281.92|9281.92|9281.92|9281.92|0
1655989130000|2022-06-23 12:58:50|9281.26|9281.26|9281.26|9281.26|9281.26|9281.26|9281.26|9281.26|0
1655989140000|2022-06-23 12:59:00|9281.54|9281.54|9281|9281|9281.54|9281.54|9281|9281|0
1655989150000|2022-06-23 12:59:10|9280.56|9280.56|9280.13|9280.13|9280.56|9280.56|9280.13|9280.13|0
1655989160000|2022-06-23 12:59:20|9279.96|9279.96|9280.32|9280.32|9280.32|9280.32|9279.7|9279.7|0
1655989170000|2022-06-23 12:59:30|9280.65|9280.65|9279.87|9279.87|9280.65|9280.65|9279.77|9279.77|0
1655989200000|2022-06-23 13:00:00|9280.31|9280.31|9280.7|9280.7|9280.74|9280.74|9280.31|9280.31|0
1655989210000|2022-06-23 13:00:10|9281.17|9281.17|9281.17|9281.17|9281.17|9281.17|9281.17|9281.17|0
1655989220000|2022-06-23 13:00:20|9281.42|9281.42|9283.18|9283.18|9283.2|9283.2|9281.42|9281.42|0
1655989230000|2022-06-23 13:00:30|9283.62|9283.62|9284.58|9284.58|9284.58|9284.58|9283.62|9283.62|0
1655989240000|2022-06-23 13:00:40|9284.68|9284.68|9284.68|9284.68|9284.68|9284.68|9284.68|9284.68|0
1655989260000|2022-06-23 13:01:00|9285.12|9285.12|9285.38|9285.38|9285.38|9285.38|9285.12|9285.12|0
1655989270000|2022-06-23 13:01:10|9285.15|9285.15|9285.15|9285.15|9285.15|9285.15|9285.15|9285.15|0
1655989280000|2022-06-23 13:01:20|9284.93|9284.93|9284.93|9284.93|9284.93|9284.93|9284.93|9284.93|0
1655989290000|2022-06-23 13:01:30|9285.06|9285.06|9285.06|9285.06|9285.06|9285.06|9285.06|9285.06|0
1655989300000|2022-06-23 13:01:40|9285.44|9285.44|9283.81|9283.81|9285.69|9285.69|9283.81|9283.81|0
1655989310000|2022-06-23 13:01:50|9283.66|9283.66|9284.35|9284.35|9284.45|9284.45|9283.66|9283.66|0
1655989320000|2022-06-23 13:02:00|9283.91|9283.91|9283.91|9283.91|9283.91|9283.91|9283.91|9283.91|0
1655989340000|2022-06-23 13:02:20|9283.68|9283.68|9283.26|9283.26|9283.68|9283.68|9283.26|9283.26|0
1655989350000|2022-06-23 13:02:30|9283.48|9283.48|9283.71|9283.71|9283.71|9283.71|9283.48|9283.48|0
1655989360000|2022-06-23 13:02:40|9282.84|9282.84|9282.84|9282.84|9282.84|9282.84|9282.84|9282.84|0
1655989370000|2022-06-23 13:02:50|9282.96|9282.96|9283.12|9283.12|9283.12|9283.12|9282.96|9282.96|0
1655989410000|2022-06-23 13:03:30|9283.07|9283.07|9283.88|9283.88|9283.88|9283.88|9283.07|9283.07|0
1655989420000|2022-06-23 13:03:40|9284.23|9284.23|9284.23|9284.23|9284.23|9284.23|9284.23|9284.23|0
1655989430000|2022-06-23 13:03:50|9283.78|9283.78|9283.78|9283.78|9283.78|9283.78|9283.78|9283.78|0
1655989450000|2022-06-23 13:04:10|9283.98|9283.98|9283.98|9283.98|9283.98|9283.98|9283.98|9283.98|0
1655989470000|2022-06-23 13:04:30|9283.2|9283.2|9283.02|9283.02|9283.2|9283.2|9283.02|9283.02|0
1655989490000|2022-06-23 13:04:50|9282.82|9282.82|9282.82|9282.82|9282.82|9282.82|9282.82|9282.82|0
1655989500000|2022-06-23 13:05:00|9282.77|9282.77|9282.77|9282.77|9282.77|9282.77|9282.77|9282.77|0
1655989510000|2022-06-23 13:05:10|9282.54|9282.54|9282.54|9282.54|9282.54|9282.54|9282.54|9282.54|0
1655989520000|2022-06-23 13:05:20|9282.91|9282.91|9281.6|9281.6|9282.91|9282.91|9281.6|9281.6|0
1655989550000|2022-06-23 13:05:50|9281.16|9281.16|9281.16|9281.16|9281.16|9281.16|9281.16|9281.16|0
1655989560000|2022-06-23 13:06:00|9281.37|9281.37|9281.42|9281.42|9281.42|9281.42|9281.37|9281.37|0
1655989570000|2022-06-23 13:06:10|9281.64|9281.64|9281.64|9281.64|9281.64|9281.64|9281.64|9281.64|0
1655989590000|2022-06-23 13:06:30|9281.41|9281.41|9281.41|9281.41|9281.41|9281.41|9281.41|9281.41|0
1655989610000|2022-06-23 13:06:50|9281.27|9281.27|9281.27|9281.27|9281.27|9281.27|9281.27|9281.27|0
1655989620000|2022-06-23 13:07:00|9281.48|9281.48|9281.71|9281.71|9281.71|9281.71|9281.48|9281.48|0
1655989630000|2022-06-23 13:07:10|9281.5|9281.5|9281.5|9281.5|9281.5|9281.5|9281.5|9281.5|0
1655989640000|2022-06-23 13:07:20|9281.71|9281.71|9282.14|9282.14|9282.14|9282.14|9281.71|9281.71|0
1655989670000|2022-06-23 13:07:50|9282.35|9282.35|9283.24|9283.24|9283.24|9283.24|9282.35|9282.35|0
1655989680000|2022-06-23 13:08:00|9283.68|9283.68|9284.12|9284.12|9284.12|9284.12|9283.68|9283.68|0
1655989690000|2022-06-23 13:08:10|9282.62|9282.62|9282.4|9282.4|9282.62|9282.62|9282.22|9282.22|0
1655989710000|2022-06-23 13:08:30|9282.53|9282.53|9282.53|9282.53|9282.53|9282.53|9282.53|9282.53|0
1655989720000|2022-06-23 13:08:40|9282.28|9282.28|9282.12|9282.12|9282.28|9282.28|9282.12|9282.12|0
1655989730000|2022-06-23 13:08:50|9281.98|9281.98|9281.98|9281.98|9281.98|9281.98|9281.98|9281.98|0
1655989740000|2022-06-23 13:09:00|9281.75|9281.75|9281.75|9281.75|9281.75|9281.75|9281.75|9281.75|0
1655989750000|2022-06-23 13:09:10|9281.33|9281.33|9281.75|9281.75|9281.75|9281.75|9281.33|9281.33|0
1655989760000|2022-06-23 13:09:20|9281.66|9281.66|9281.98|9281.98|9281.98|9281.98|9281.66|9281.66|0
1655989770000|2022-06-23 13:09:30|9282.12|9282.12|9282.39|9282.39|9282.39|9282.39|9282.12|9282.12|0
1655989790000|2022-06-23 13:09:50|9283.18|9283.18|9283.33|9283.33|9283.33|9283.33|9283.18|9283.18|0
1655989810000|2022-06-23 13:10:10|9283.11|9283.11|9283.11|9283.11|9283.11|9283.11|9283.11|9283.11|0
1655989820000|2022-06-23 13:10:20|9283.89|9283.89|9283.68|9283.68|9283.89|9283.89|9283.46|9283.46|0
1655989830000|2022-06-23 13:10:30|9284.11|9284.11|9284.11|9284.11|9284.11|9284.11|9284.11|9284.11|0
1655989850000|2022-06-23 13:10:50|9284.36|9284.36|9284.36|9284.36|9284.36|9284.36|9284.36|9284.36|0
1655989860000|2022-06-23 13:11:00|9284.13|9284.13|9284.13|9284.13|9284.13|9284.13|9284.13|9284.13|0
1655989870000|2022-06-23 13:11:10|9284.25|9284.25|9284.89|9284.89|9284.89|9284.89|9284.25|9284.25|0
1655989880000|2022-06-23 13:11:20|9285.67|9285.67|9287.2|9287.2|9287.2|9287.2|9285.67|9285.67|0
1655989890000|2022-06-23 13:11:30|9287.28|9287.28|9287.28|9287.28|9287.28|9287.28|9287.28|9287.28|0
1655989900000|2022-06-23 13:11:40|9287.12|9287.12|9287.12|9287.12|9287.12|9287.12|9287.12|9287.12|0
1655989910000|2022-06-23 13:11:50|9287.3|9287.3|9287.3|9287.3|9287.3|9287.3|9287.3|9287.3|0
1655989920000|2022-06-23 13:12:00|9287.76|9287.76|9287.76|9287.76|9287.76|9287.76|9287.76|9287.76|0
1655989930000|2022-06-23 13:12:10|9287.33|9287.33|9286.68|9286.68|9287.33|9287.33|9286.68|9286.68|0
1655989940000|2022-06-23 13:12:20|9286.31|9286.31|9287.37|9287.37|9287.37|9287.37|9285.51|9285.51|0
1655989950000|2022-06-23 13:12:30|9286.59|9286.59|9286.46|9286.46|9286.59|9286.59|9286.46|9286.46|0
1655989960000|2022-06-23 13:12:40|9286.53|9286.53|9286.53|9286.53|9286.53|9286.53|9286.53|9286.53|0
1655989970000|2022-06-23 13:12:50|9285.75|9285.75|9285.47|9285.47|9285.75|9285.75|9285.47|9285.47|0
1655989980000|2022-06-23 13:13:00|9285.9|9285.9|9285.47|9285.47|9285.9|9285.9|9285.47|9285.47|0
1655990010000|2022-06-23 13:13:30|9285.22|9285.22|9285.22|9285.22|9285.22|9285.22|9285.22|9285.22|0
1655990020000|2022-06-23 13:13:40|9285.51|9285.51|9286.13|9286.13|9286.13|9286.13|9285.13|9285.13|0
1655990030000|2022-06-23 13:13:50|9285.95|9285.95|9285.95|9285.95|9285.95|9285.95|9285.95|9285.95|0
1655990040000|2022-06-23 13:14:00|9285.26|9285.26|9284.93|9284.93|9285.26|9285.26|9284.93|9284.93|0
1655990050000|2022-06-23 13:14:10|9284.15|9284.15|9283.99|9283.99|9284.15|9284.15|9283.99|9283.99|0
1655990060000|2022-06-23 13:14:20|9283.9|9283.9|9284.58|9284.58|9284.58|9284.58|9283.8|9283.8|0
1655990080000|2022-06-23 13:14:40|9284.73|9284.73|9284.73|9284.73|9284.73|9284.73|9284.73|9284.73|0
1655990100000|2022-06-23 13:15:00|9284.89|9284.89|9285.35|9285.35|9285.35|9285.35|9284.89|9284.89|0
1655990110000|2022-06-23 13:15:10|9284.71|9284.71|9284.71|9284.71|9284.71|9284.71|9284.71|9284.71|0
1655990120000|2022-06-23 13:15:20|9284.93|9284.93|9284.93|9284.93|9284.93|9284.93|9284.93|9284.93|0
1655990130000|2022-06-23 13:15:30|9285.16|9285.16|9285.76|9285.76|9286.01|9286.01|9285.16|9285.16|0
1655990140000|2022-06-23 13:15:40|9285.45|9285.45|9284.77|9284.77|9285.45|9285.45|9284.77|9284.77|0
1655990150000|2022-06-23 13:15:50|9285.02|9285.02|9285.37|9285.37|9285.37|9285.37|9285.02|9285.02|0
1655990160000|2022-06-23 13:16:00|9285.15|9285.15|9285.71|9285.71|9285.71|9285.71|9285.15|9285.15|0
1655990180000|2022-06-23 13:16:20|9286.34|9286.34|9286.34|9286.34|9286.34|9286.34|9286.34|9286.34|0
1655990200000|2022-06-23 13:16:40|9286.39|9286.39|9286.39|9286.39|9286.39|9286.39|9286.39|9286.39|0
1655990210000|2022-06-23 13:16:50|9286.21|9286.21|9286.21|9286.21|9286.21|9286.21|9286.21|9286.21|0
1655990220000|2022-06-23 13:17:00|9286.64|9286.64|9286.64|9286.64|9286.64|9286.64|9286.64|9286.64|0
1655990230000|2022-06-23 13:17:10|9286.02|9286.02|9286.02|9286.02|9286.02|9286.02|9286.02|9286.02|0
1655990240000|2022-06-23 13:17:20|9285.9|9285.9|9285.65|9285.65|9285.9|9285.9|9285.65|9285.65|0
1655990250000|2022-06-23 13:17:30|9286.09|9286.09|9285.39|9285.39|9286.17|9286.17|9285.39|9285.39|0
1655990260000|2022-06-23 13:17:40|9285.3|9285.3|9285.11|9285.11|9285.3|9285.3|9285.11|9285.11|0
1655990290000|2022-06-23 13:18:10|9284.99|9284.99|9284.99|9284.99|9284.99|9284.99|9284.2|9284.2|0
1655990300000|2022-06-23 13:18:20|9285.11|9285.11|9284.15|9284.15|9285.11|9285.11|9284.15|9284.15|0
1655990310000|2022-06-23 13:18:30|9283.92|9283.92|9283.92|9283.92|9283.92|9283.92|9283.92|9283.92|0
1655990320000|2022-06-23 13:18:40|9283.67|9283.67|9283.67|9283.67|9283.67|9283.67|9283.67|9283.67|0
1655990330000|2022-06-23 13:18:50|9283.88|9283.88|9284.63|9284.63|9284.63|9284.63|9283.88|9283.88|0
1655990340000|2022-06-23 13:19:00|9284.18|9284.18|9283.57|9283.57|9284.18|9284.18|9283.22|9283.22|0
1655990350000|2022-06-23 13:19:10|9283.73|9283.73|9283.73|9283.73|9283.73|9283.73|9283.73|9283.73|0
1655990360000|2022-06-23 13:19:20|9283.55|9283.55|9283.55|9283.55|9283.55|9283.55|9283.55|9283.55|0
1655990390000|2022-06-23 13:19:50|9283.38|9283.38|9283.2|9283.2|9283.38|9283.38|9282.99|9282.99|0
1655990410000|2022-06-23 13:20:10|9282.99|9282.99|9282.99|9282.99|9282.99|9282.99|9282.99|9282.99|0
1655990450000|2022-06-23 13:20:50|9283.84|9283.84|9280.76|9280.76|9283.84|9283.84|9280.76|9280.76|0
1655990460000|2022-06-23 13:21:00|9280.67|9280.67|9278.08|9278.08|9280.67|9280.67|9278.08|9278.08|0
1655990470000|2022-06-23 13:21:10|9277.86|9277.86|9276.69|9276.69|9278.08|9278.08|9276.69|9276.69|0
1655990480000|2022-06-23 13:21:20|9276.56|9276.56|9276.22|9276.22|9276.58|9276.58|9276.22|9276.22|0
1655990490000|2022-06-23 13:21:30|9276.01|9276.01|9276.01|9276.01|9276.01|9276.01|9276.01|9276.01|0
1655990500000|2022-06-23 13:21:40|9276.11|9276.11|9276.34|9276.34|9276.55|9276.55|9276.11|9276.11|0
1655990530000|2022-06-23 13:22:10|9276.46|9276.46|9276.46|9276.46|9276.46|9276.46|9276.46|9276.46|0
1655990540000|2022-06-23 13:22:20|9276.39|9276.39|9276.7|9276.7|9277.27|9277.27|9276.39|9276.39|0
1655990570000|2022-06-23 13:22:50|9275.79|9275.79|9275.79|9275.79|9275.79|9275.79|9275.79|9275.79|0
1655990590000|2022-06-23 13:23:10|9275.35|9275.35|9274.96|9274.96|9275.35|9275.35|9274.96|9274.96|0
1655990610000|2022-06-23 13:23:30|9274.74|9274.74|9274.74|9274.74|9274.74|9274.74|9274.74|9274.74|0
1655990630000|2022-06-23 13:23:50|9275.26|9275.26|9275.14|9275.14|9275.26|9275.26|9275.14|9275.14|0
1655990640000|2022-06-23 13:24:00|9275.6|9275.6|9275.19|9275.19|9275.6|9275.6|9274.98|9274.98|0
1655990650000|2022-06-23 13:24:10|9274.98|9274.98|9275.24|9275.24|9275.24|9275.24|9274.98|9274.98|0
1655990660000|2022-06-23 13:24:20|9275.49|9275.49|9275.49|9275.49|9275.49|9275.49|9275.49|9275.49|0
1655990690000|2022-06-23 13:24:50|9275.06|9275.06|9274.83|9274.83|9275.06|9275.06|9274.83|9274.83|0
1655990720000|2022-06-23 13:25:20|9274.51|9274.51|9274.51|9274.51|9274.51|9274.51|9274.51|9274.51|0
1655990730000|2022-06-23 13:25:30|9272.94|9272.94|9273.72|9273.72|9273.72|9273.72|9272.94|9272.94|0
1655990740000|2022-06-23 13:25:40|9273.28|9273.28|9273.28|9273.28|9273.28|9273.28|9273.28|9273.28|0
1655990760000|2022-06-23 13:26:00|9273.47|9273.47|9270.64|9270.64|9273.47|9273.47|9270.64|9270.64|0
1655990770000|2022-06-23 13:26:10|9270.96|9270.96|9271.61|9271.61|9271.61|9271.61|9270.96|9270.96|0
1655990780000|2022-06-23 13:26:20|9271.85|9271.85|9271.85|9271.85|9271.85|9271.85|9271.85|9271.85|0
1655990790000|2022-06-23 13:26:30|9271.68|9271.68|9272.03|9272.03|9272.36|9272.36|9271.68|9271.68|0
1655990800000|2022-06-23 13:26:40|9271.86|9271.86|9271.86|9271.86|9271.86|9271.86|9271.86|9271.86|0
1655990810000|2022-06-23 13:26:50|9272.07|9272.07|9272.07|9272.07|9272.07|9272.07|9272.07|9272.07|0
1655990820000|2022-06-23 13:27:00|9271.86|9271.86|9271.86|9271.86|9271.86|9271.86|9271.86|9271.86|0
1655990830000|2022-06-23 13:27:10|9272.09|9272.09|9272.19|9272.19|9272.19|9272.19|9272.09|9272.09|0
1655990840000|2022-06-23 13:27:20|9271.75|9271.75|9271.75|9271.75|9271.75|9271.75|9271.75|9271.75|0
1655990850000|2022-06-23 13:27:30|9271.35|9271.35|9271.02|9271.02|9271.35|9271.35|9271.02|9271.02|0
1655990870000|2022-06-23 13:27:50|9271.24|9271.24|9271.24|9271.24|9271.24|9271.24|9271.24|9271.24|0
1655990880000|2022-06-23 13:28:00|9272.8|9272.8|9270.85|9270.85|9272.8|9272.8|9270.85|9270.85|0
1655990890000|2022-06-23 13:28:10|9270.62|9270.62|9267.38|9267.38|9270.62|9270.62|9267.38|9267.38|0
1655990900000|2022-06-23 13:28:20|9267.26|9267.26|9267.16|9267.16|9267.26|9267.26|9267.16|9267.16|0
1655990910000|2022-06-23 13:28:30|9267.29|9267.29|9267.79|9267.79|9267.79|9267.79|9267.29|9267.29|0
1655990920000|2022-06-23 13:28:40|9268.14|9268.14|9268.14|9268.14|9268.14|9268.14|9268.14|9268.14|0
1655990940000|2022-06-23 13:29:00|9267.26|9267.26|9267.26|9267.26|9267.26|9267.26|9267.26|9267.26|0
1655990960000|2022-06-23 13:29:20|9266.48|9266.48|9266.48|9266.48|9266.48|9266.48|9266.48|9266.48|0
1655990970000|2022-06-23 13:29:30|9266.04|9266.04|9265.94|9265.94|9266.04|9266.04|9265.94|9265.94|0
1655990990000|2022-06-23 13:29:50|9265.59|9265.59|9265.48|9265.48|9265.59|9265.59|9265.15|9265.15|0
1655991000000|2022-06-23 13:30:00|9265.32|9265.32|9277.13|9277.13|9277.27|9277.27|9265.32|9265.32|0
1655991010000|2022-06-23 13:30:10|9276.46|9276.46|9273.88|9273.88|9276.64|9276.64|9273.35|9273.35|0
1655991020000|2022-06-23 13:30:20|9273.1|9273.1|9272.26|9272.26|9273.1|9273.1|9272.26|9272.26|0
1655991030000|2022-06-23 13:30:30|9272.21|9272.21|9272.35|9272.35|9272.77|9272.77|9271.43|9271.43|0
1655991040000|2022-06-23 13:30:40|9272.12|9272.12|9272.38|9272.38|9272.38|9272.38|9272.12|9272.12|0
1655991050000|2022-06-23 13:30:50|9272.83|9272.83|9273.13|9273.13|9273.13|9273.13|9272.83|9272.83|0
1655991060000|2022-06-23 13:31:00|9273.58|9273.58|9277.22|9277.22|9277.22|9277.22|9273.58|9273.58|0
1655991070000|2022-06-23 13:31:10|9277.42|9277.42|9275.86|9275.86|9277.42|9277.42|9275.86|9275.86|0
1655991080000|2022-06-23 13:31:20|9275.42|9275.42|9275.42|9275.42|9275.42|9275.42|9275.42|9275.42|0
1655991090000|2022-06-23 13:31:30|9275.5|9275.5|9275.93|9275.93|9275.93|9275.93|9275.5|9275.5|0
1655991100000|2022-06-23 13:31:40|9275.72|9275.72|9275.49|9275.49|9275.72|9275.72|9275.49|9275.49|0
1655991110000|2022-06-23 13:31:50|9275.62|9275.62|9272.67|9272.67|9275.62|9275.62|9272.66|9272.66|0
1655991120000|2022-06-23 13:32:00|9272.59|9272.59|9271.24|9271.24|9272.67|9272.67|9271.24|9271.24|0
1655991130000|2022-06-23 13:32:10|9270.82|9270.82|9269.9|9269.9|9270.82|9270.82|9269.67|9269.67|0
1655991140000|2022-06-23 13:32:20|9269.72|9269.72|9270.71|9270.71|9270.71|9270.71|9269.6|9269.6|0
1655991150000|2022-06-23 13:32:30|9270.93|9270.93|9271.95|9271.95|9271.95|9271.95|9270.93|9270.93|0
1655991160000|2022-06-23 13:32:40|9271.78|9271.78|9271.25|9271.25|9271.78|9271.78|9271.25|9271.25|0
1655991170000|2022-06-23 13:32:50|9271.68|9271.68|9271.99|9271.99|9271.99|9271.99|9271.68|9271.68|0
1655991180000|2022-06-23 13:33:00|9271.77|9271.77|9271.77|9271.77|9271.77|9271.77|9271.77|9271.77|0
1655991190000|2022-06-23 13:33:10|9271.92|9271.92|9272.42|9272.42|9272.42|9272.42|9270.9|9270.9|0
1655991200000|2022-06-23 13:33:20|9272.66|9272.66|9274.38|9274.38|9274.38|9274.38|9272.66|9272.66|0
1655991210000|2022-06-23 13:33:30|9274.54|9274.54|9274.76|9274.76|9274.76|9274.76|9274.54|9274.54|0
1655991220000|2022-06-23 13:33:40|9274.98|9274.98|9275.72|9275.72|9275.72|9275.72|9274.94|9274.94|0
1655991230000|2022-06-23 13:33:50|9276.01|9276.01|9276.23|9276.23|9276.23|9276.23|9276.01|9276.01|0
1655991240000|2022-06-23 13:34:00|9276.67|9276.67|9276.89|9276.89|9276.89|9276.89|9276.46|9276.46|0
1655991250000|2022-06-23 13:34:10|9276.7|9276.7|9276.7|9276.7|9276.7|9276.7|9276.7|9276.7|0
1655991260000|2022-06-23 13:34:20|9276.6|9276.6|9274.73|9274.73|9276.6|9276.6|9274.73|9274.73|0
1655991270000|2022-06-23 13:34:30|9274.86|9274.86|9274.86|9274.86|9274.86|9274.86|9274.86|9274.86|0
1655991280000|2022-06-23 13:34:40|9274.17|9274.17|9273.82|9273.82|9274.17|9274.17|9273.82|9273.82|0
1655991300000|2022-06-23 13:35:00|9273.6|9273.6|9272.79|9272.79|9273.6|9273.6|9272.54|9272.54|0
1655991310000|2022-06-23 13:35:10|9270.21|9270.21|9268.28|9268.28|9270.21|9270.21|9268.28|9268.28|0
1655991320000|2022-06-23 13:35:20|9268.15|9268.15|9267.97|9267.97|9268.15|9268.15|9267.97|9267.97|0
1655991330000|2022-06-23 13:35:30|9267.72|9267.72|9266.56|9266.56|9267.72|9267.72|9266.56|9266.56|0
1655991350000|2022-06-23 13:35:50|9266.1|9266.1|9263.23|9263.23|9266.1|9266.1|9263.23|9263.23|0
1655991360000|2022-06-23 13:36:00|9263.03|9263.03|9261.96|9261.96|9263.03|9263.03|9261.42|9261.42|0
1655991370000|2022-06-23 13:36:10|9261.73|9261.73|9261.73|9261.73|9261.73|9261.73|9261.73|9261.73|0
1655991380000|2022-06-23 13:36:20|9261.58|9261.58|9261.8|9261.8|9261.8|9261.8|9261.58|9261.58|0
1655991390000|2022-06-23 13:36:30|9262.01|9262.01|9262.02|9262.02|9262.02|9262.02|9261.59|9261.59|0
1655991400000|2022-06-23 13:36:40|9261.8|9261.8|9261.22|9261.22|9261.8|9261.8|9261.22|9261.22|0
1655991410000|2022-06-23 13:36:50|9261.4|9261.4|9260.27|9260.27|9261.4|9261.4|9260.27|9260.27|0
1655991420000|2022-06-23 13:37:00|9260.71|9260.71|9260.13|9260.13|9260.71|9260.71|9260.13|9260.13|0
1655991430000|2022-06-23 13:37:10|9260.26|9260.26|9260.26|9260.26|9260.26|9260.26|9260.26|9260.26|0
1655991440000|2022-06-23 13:37:20|9260.1|9260.1|9260.53|9260.53|9260.53|9260.53|9260.1|9260.1|0
1655991450000|2022-06-23 13:37:30|9260.35|9260.35|9257.27|9257.27|9260.35|9260.35|9257.27|9257.27|0
1655991460000|2022-06-23 13:37:40|9257.1|9257.1|9252.83|9252.83|9257.1|9257.1|9252.83|9252.83|0
1655991470000|2022-06-23 13:37:50|9252.96|9252.96|9250.48|9250.48|9252.96|9252.96|9250.48|9250.48|0
1655991480000|2022-06-23 13:38:00|9250.41|9250.41|9250.91|9250.91|9250.91|9250.91|9250.41|9250.41|0
1655991490000|2022-06-23 13:38:10|9248.56|9248.56|9252.3|9252.3|9252.3|9252.3|9248.56|9248.56|0
1655991500000|2022-06-23 13:38:20|9251.87|9251.87|9251.68|9251.68|9251.87|9251.87|9251.68|9251.68|0
1655991510000|2022-06-23 13:38:30|9251.51|9251.51|9251.51|9251.51|9251.51|9251.51|9251.51|9251.51|0
1655991520000|2022-06-23 13:38:40|9251.33|9251.33|9250.64|9250.64|9251.33|9251.33|9250.64|9250.64|0
1655991530000|2022-06-23 13:38:50|9250.87|9250.87|9251.65|9251.65|9251.65|9251.65|9250.66|9250.66|0
1655991540000|2022-06-23 13:39:00|9251.88|9251.88|9251.88|9251.88|9251.88|9251.88|9251.88|9251.88|0
1655991550000|2022-06-23 13:39:10|9252.05|9252.05|9252.2|9252.2|9252.2|9252.2|9252.05|9252.05|0
1655991560000|2022-06-23 13:39:20|9252.43|9252.43|9254.27|9254.27|9254.27|9254.27|9252.43|9252.43|0
1655991570000|2022-06-23 13:39:30|9254.64|9254.64|9254.64|9254.64|9254.64|9254.64|9254.64|9254.64|0
1655991590000|2022-06-23 13:39:50|9254.88|9254.88|9254.23|9254.23|9255.09|9255.09|9254.23|9254.23|0
1655991600000|2022-06-23 13:40:00|9253.99|9253.99|9254.1|9254.1|9254.19|9254.19|9253.86|9253.86|0
1655991610000|2022-06-23 13:40:10|9254.02|9254.02|9254.28|9254.28|9254.72|9254.72|9253.77|9253.77|0
1655991620000|2022-06-23 13:40:20|9254.1|9254.1|9255.81|9255.81|9255.81|9255.81|9254.1|9254.1|0
1655991630000|2022-06-23 13:40:30|9256|9256|9257.58|9257.58|9257.58|9257.58|9256|9256|0
1655991660000|2022-06-23 13:41:00|9261.15|9261.15|9261.15|9261.15|9261.15|9261.15|9261.15|9261.15|0
1655991670000|2022-06-23 13:41:10|9261.37|9261.37|9261.37|9261.37|9261.37|9261.37|9261.37|9261.37|0
1655991680000|2022-06-23 13:41:20|9261.22|9261.22|9260.98|9260.98|9261.22|9261.22|9260.24|9260.24|0
1655991690000|2022-06-23 13:41:30|9260.8|9260.8|9260.04|9260.04|9260.8|9260.8|9260.04|9260.04|0
1655991700000|2022-06-23 13:41:40|9260.39|9260.39|9258|9258|9260.39|9260.39|9258|9258|0
1655991720000|2022-06-23 13:42:00|9257.84|9257.84|9258.06|9258.06|9258.52|9258.52|9257.83|9257.83|0
1655991730000|2022-06-23 13:42:10|9258.49|9258.49|9258.49|9258.49|9258.49|9258.49|9258.49|9258.49|0
1655991740000|2022-06-23 13:42:20|9258.73|9258.73|9260.48|9260.48|9260.48|9260.48|9258.73|9258.73|0
1655991750000|2022-06-23 13:42:30|9260.69|9260.69|9260.62|9260.62|9260.83|9260.83|9260.62|9260.62|0
1655991760000|2022-06-23 13:42:40|9261.05|9261.05|9261.05|9261.05|9261.05|9261.05|9261.05|9261.05|0
1655991780000|2022-06-23 13:43:00|9261.14|9261.14|9261.14|9261.14|9261.32|9261.32|9261.14|9261.14|0
1655991810000|2022-06-23 13:43:30|9261.47|9261.47|9264.17|9264.17|9264.17|9264.17|9261.47|9261.47|0
1655991820000|2022-06-23 13:43:40|9264.38|9264.38|9263.74|9263.74|9264.38|9264.38|9263.53|9263.53|0
1655991830000|2022-06-23 13:43:50|9266.09|9266.09|9266.09|9266.09|9266.09|9266.09|9266.09|9266.09|0
1655991840000|2022-06-23 13:44:00|9265.72|9265.72|9265.67|9265.67|9265.82|9265.82|9265.67|9265.67|0
1655991850000|2022-06-23 13:44:10|9265.46|9265.46|9265.14|9265.14|9265.46|9265.46|9265.14|9265.14|0
1655991860000|2022-06-23 13:44:20|9264.92|9264.92|9264.92|9264.92|9264.92|9264.92|9264.92|9264.92|0
1655991870000|2022-06-23 13:44:30|9265.06|9265.06|9264.6|9264.6|9265.06|9265.06|9264.6|9264.6|0
1655991880000|2022-06-23 13:44:40|9265.03|9265.03|9265.03|9265.03|9265.03|9265.03|9265.03|9265.03|0
1655991890000|2022-06-23 13:44:50|9264.8|9264.8|9264.8|9264.8|9264.8|9264.8|9264.8|9264.8|0
1655991910000|2022-06-23 13:45:10|9264.36|9264.36|9264.36|9264.36|9264.36|9264.36|9264.36|9264.36|0
1655992050000|2022-06-23 13:47:30|9270.99|9270.99|9270.99|9270.99|9270.99|9270.99|9270.99|9270.99|0
1655992060000|2022-06-23 13:47:40|9270.21|9270.21|9268.28|9268.28|9270.21|9270.21|9268.28|9268.28|0
1655992070000|2022-06-23 13:47:50|9269.06|9269.06|9269.06|9269.06|9269.06|9269.06|9269.06|9269.06|0
1655992080000|2022-06-23 13:48:00|9268.89|9268.89|9267.99|9267.99|9268.89|9268.89|9267.99|9267.99|0
1655992090000|2022-06-23 13:48:10|9267.35|9267.35|9268.49|9268.49|9268.49|9268.49|9267.35|9267.35|0
1655992100000|2022-06-23 13:48:20|9268.61|9268.61|9270.9|9270.9|9270.9|9270.9|9268.36|9268.36|0
1655992110000|2022-06-23 13:48:30|9270.78|9270.78|9270.55|9270.55|9270.78|9270.78|9270.55|9270.55|0
1655992120000|2022-06-23 13:48:40|9270.43|9270.43|9268.83|9268.83|9270.43|9270.43|9268.39|9268.39|0
1655992130000|2022-06-23 13:48:50|9268.6|9268.6|9266.93|9266.93|9268.6|9268.6|9266.93|9266.93|0
1655992150000|2022-06-23 13:49:10|9267.16|9267.16|9267.53|9267.53|9267.53|9267.53|9267.16|9267.16|0
1655992160000|2022-06-23 13:49:20|9268.31|9268.31|9268.31|9268.31|9268.31|9268.31|9267.53|9267.53|0
1655992170000|2022-06-23 13:49:30|9269.1|9269.1|9271.75|9271.75|9271.75|9271.75|9268.85|9268.85|0
1655992180000|2022-06-23 13:49:40|9271.57|9271.57|9271.21|9271.21|9271.57|9271.57|9271.21|9271.21|0
1655992190000|2022-06-23 13:49:50|9270.76|9270.76|9270.55|9270.55|9270.76|9270.76|9270.34|9270.34|0
1655992200000|2022-06-23 13:50:00|9270.18|9270.18|9268.77|9268.77|9270.18|9270.18|9268.77|9268.77|0
1655992210000|2022-06-23 13:50:10|9268.99|9268.99|9268.13|9268.13|9268.99|9268.99|9267.78|9267.78|0
1655992220000|2022-06-23 13:50:20|9267.92|9267.92|9267.82|9267.82|9267.92|9267.92|9267.82|9267.82|0
1655992230000|2022-06-23 13:50:30|9268|9268|9269.17|9269.17|9269.17|9269.17|9268|9268|0
1655992240000|2022-06-23 13:50:40|9268.82|9268.82|9268.82|9268.82|9268.82|9268.82|9268.82|9268.82|0
1655992250000|2022-06-23 13:50:50|9268.39|9268.39|9263.98|9263.98|9268.39|9268.39|9263.98|9263.98|0
1655992260000|2022-06-23 13:51:00|9263.94|9263.94|9263.94|9263.94|9263.94|9263.94|9263.71|9263.71|0
1655992270000|2022-06-23 13:51:10|9264.17|9264.17|9264.17|9264.17|9264.17|9264.17|9264.17|9264.17|0
1655992280000|2022-06-23 13:51:20|9264.4|9264.4|9265.96|9265.96|9265.96|9265.96|9264.4|9264.4|0
1655992290000|2022-06-23 13:51:30|9266.18|9266.18|9265.52|9265.52|9266.4|9266.4|9265.52|9265.52|0
1655992300000|2022-06-23 13:51:40|9265.88|9265.88|9266.31|9266.31|9266.31|9266.31|9265.88|9265.88|0
1655992310000|2022-06-23 13:51:50|9266.68|9266.68|9266.93|9266.93|9266.93|9266.93|9266.68|9266.68|0
1655992320000|2022-06-23 13:52:00|9267.02|9267.02|9266.68|9266.68|9267.76|9267.76|9266.68|9266.68|0
1655992330000|2022-06-23 13:52:10|9266.97|9266.97|9265.5|9265.5|9267.2|9267.2|9265.5|9265.5|0
1655992340000|2022-06-23 13:52:20|9264.69|9264.69|9262.66|9262.66|9264.69|9264.69|9262.66|9262.66|0
1655992350000|2022-06-23 13:52:30|9262.43|9262.43|9262.43|9262.43|9262.43|9262.43|9262.43|9262.43|0
1655992360000|2022-06-23 13:52:40|9261.99|9261.99|9261.07|9261.07|9261.99|9261.99|9261.07|9261.07|0
1655992370000|2022-06-23 13:52:50|9261.86|9261.86|9261.86|9261.86|9261.86|9261.86|9261.86|9261.86|0
1655992390000|2022-06-23 13:53:10|9261.42|9261.42|9261.03|9261.03|9261.42|9261.42|9261.03|9261.03|0
1655992400000|2022-06-23 13:53:20|9261.29|9261.29|9261.29|9261.29|9261.29|9261.29|9261.29|9261.29|0
1655992410000|2022-06-23 13:53:30|9261.5|9261.5|9261.66|9261.66|9261.66|9261.66|9261.5|9261.5|0
1655992420000|2022-06-23 13:53:40|9261.78|9261.78|9264.57|9264.57|9264.57|9264.57|9261.78|9261.78|0
1655992430000|2022-06-23 13:53:50|9264.79|9264.79|9264.79|9264.79|9264.79|9264.79|9264.79|9264.79|0
1655992440000|2022-06-23 13:54:00|9265.57|9265.57|9268.31|9268.31|9268.31|9268.31|9265.57|9265.57|0
1655992450000|2022-06-23 13:54:10|9267.52|9267.52|9268.08|9268.08|9268.08|9268.08|9267.3|9267.3|0
1655992460000|2022-06-23 13:54:20|9267.95|9267.95|9267.95|9267.95|9267.95|9267.95|9267.95|9267.95|0
1655992470000|2022-06-23 13:54:30|9267.32|9267.32|9266.29|9266.29|9267.32|9267.32|9266.29|9266.29|0
1655992480000|2022-06-23 13:54:40|9266.05|9266.05|9265.89|9265.89|9266.05|9266.05|9265.89|9265.89|0
1655992490000|2022-06-23 13:54:50|9265.11|9265.11|9263.98|9263.98|9265.11|9265.11|9263.98|9263.98|0
1655992500000|2022-06-23 13:55:00|9263.74|9263.74|9263.24|9263.24|9263.74|9263.74|9263.24|9263.24|0
1655992510000|2022-06-23 13:55:10|9263.62|9263.62|9263.52|9263.52|9263.62|9263.62|9263.52|9263.52|0
1655992520000|2022-06-23 13:55:20|9263.35|9263.35|9264.5|9264.5|9264.5|9264.5|9263.35|9263.35|0
1655992530000|2022-06-23 13:55:30|9264.87|9264.87|9266.91|9266.91|9266.91|9266.91|9264.87|9264.87|0
1655992540000|2022-06-23 13:55:40|9266.73|9266.73|9266.43|9266.43|9266.73|9266.73|9266.43|9266.43|0
1655992550000|2022-06-23 13:55:50|9266.65|9266.65|9267.48|9267.48|9267.48|9267.48|9266.43|9266.43|0
1655992560000|2022-06-23 13:56:00|9267.62|9267.62|9269.28|9269.28|9269.28|9269.28|9267.48|9267.48|0
1655992570000|2022-06-23 13:56:10|9268.04|9268.04|9267.86|9267.86|9268.04|9268.04|9267.86|9267.86|0
1655992580000|2022-06-23 13:56:20|9267.68|9267.68|9268.34|9268.34|9268.34|9268.34|9267.68|9267.68|0
1655992590000|2022-06-23 13:56:30|9268.54|9268.54|9269.97|9269.97|9269.97|9269.97|9268.49|9268.49|0
1655992600000|2022-06-23 13:56:40|9270.32|9270.32|9271.96|9271.96|9271.96|9271.96|9270.32|9270.32|0
1655992610000|2022-06-23 13:56:50|9272.2|9272.2|9271.8|9271.8|9272.2|9272.2|9271.8|9271.8|0
1655992620000|2022-06-23 13:57:00|9271.45|9271.45|9268.52|9268.52|9271.45|9271.45|9267.88|9267.88|0
1655992630000|2022-06-23 13:57:10|9268.74|9268.74|9269.19|9269.19|9269.19|9269.19|9268.74|9268.74|0
1655992650000|2022-06-23 13:57:30|9268.4|9268.4|9268.17|9268.17|9268.4|9268.4|9267.65|9267.65|0
1655992660000|2022-06-23 13:57:40|9268.88|9268.88|9268.88|9268.88|9268.88|9268.88|9268.88|9268.88|0
1655992670000|2022-06-23 13:57:50|9268.75|9268.75|9268.75|9268.75|9268.75|9268.75|9268.75|9268.75|0
1655992680000|2022-06-23 13:58:00|9268.98|9268.98|9268.98|9268.98|9268.98|9268.98|9268.98|9268.98|0
1655992690000|2022-06-23 13:58:10|9268.77|9268.77|9268.77|9268.77|9268.77|9268.77|9268.77|9268.77|0
1655992700000|2022-06-23 13:58:20|9268.98|9268.98|9271.72|9271.72|9271.72|9271.72|9268.98|9268.98|0
1655992710000|2022-06-23 13:58:30|9272.16|9272.16|9276.19|9276.19|9276.19|9276.19|9272.16|9272.16|0
1655992740000|2022-06-23 13:59:00|9280.73|9280.73|9280.3|9280.3|9280.73|9280.73|9280.3|9280.3|0
1655992750000|2022-06-23 13:59:10|9279.52|9279.52|9280.06|9280.06|9280.29|9280.29|9279.52|9279.52|0
1655992770000|2022-06-23 13:59:30|9280.84|9280.84|9280.84|9280.84|9280.84|9280.84|9280.84|9280.84|0
1655992780000|2022-06-23 13:59:40|9281.01|9281.01|9281.73|9281.73|9282.12|9282.12|9281.01|9281.01|0
1655992790000|2022-06-23 13:59:50|9281.48|9281.48|9281.36|9281.36|9281.48|9281.48|9281.36|9281.36|0
1655992810000|2022-06-23 14:00:10|9283.23|9283.23|9283.39|9283.39|9283.6|9283.6|9283.23|9283.23|0
1655992820000|2022-06-23 14:00:20|9281.88|9281.88|9282.49|9282.49|9282.66|9282.66|9281.88|9281.88|0
1655992830000|2022-06-23 14:00:30|9283.27|9283.27|9284.59|9284.59|9284.59|9284.59|9283.27|9283.27|0
1655992840000|2022-06-23 14:00:40|9283.8|9283.8|9285.69|9285.69|9285.69|9285.69|9283.8|9283.8|0
1655992850000|2022-06-23 14:00:50|9285.92|9285.92|9285.92|9285.92|9285.92|9285.92|9285.92|9285.92|0
1655992860000|2022-06-23 14:01:00|9284.77|9284.77|9284.77|9284.77|9284.77|9284.77|9284.77|9284.77|0
1655992870000|2022-06-23 14:01:10|9285.08|9285.08|9285.08|9285.08|9285.08|9285.08|9285.08|9285.08|0
1655992880000|2022-06-23 14:01:20|9285.25|9285.25|9285.25|9285.25|9285.25|9285.25|9285.25|9285.25|0
1655992910000|2022-06-23 14:01:50|9282.35|9282.35|9282.35|9282.35|9282.35|9282.35|9282.35|9282.35|0
1655992920000|2022-06-23 14:02:00|9282.6|9282.6|9283.45|9283.45|9283.59|9283.59|9282.6|9282.6|0
1655992930000|2022-06-23 14:02:10|9283.33|9283.33|9283.2|9283.2|9283.33|9283.33|9283.2|9283.2|0
1655992940000|2022-06-23 14:02:20|9282.85|9282.85|9282.8|9282.8|9282.85|9282.85|9282.55|9282.55|0
1655992950000|2022-06-23 14:02:30|9282.9|9282.9|9282.87|9282.87|9282.9|9282.9|9282.8|9282.8|0
1655992960000|2022-06-23 14:02:40|9282.99|9282.99|9282.99|9282.99|9282.99|9282.99|9282.99|9282.99|0
1655992970000|2022-06-23 14:02:50|9282.82|9282.82|9282.03|9282.03|9282.82|9282.82|9282.03|9282.03|0
1655992980000|2022-06-23 14:03:00|9282.25|9282.25|9285.7|9285.7|9285.7|9285.7|9282.25|9282.25|0
1655992990000|2022-06-23 14:03:10|9285.95|9285.95|9286.19|9286.19|9286.19|9286.19|9285.95|9285.95|0
1655993000000|2022-06-23 14:03:20|9286.39|9286.39|9286.6|9286.6|9286.6|9286.6|9286.21|9286.21|0
1655993010000|2022-06-23 14:03:30|9286.72|9286.72|9286.79|9286.79|9286.79|9286.79|9286.6|9286.6|0
1655993020000|2022-06-23 14:03:40|9286.88|9286.88|9286.88|9286.88|9286.88|9286.88|9286.88|9286.88|0
1655993030000|2022-06-23 14:03:50|9287.31|9287.31|9286.65|9286.65|9288.19|9288.19|9286.65|9286.65|0
1655993040000|2022-06-23 14:04:00|9286.87|9286.87|9287.62|9287.62|9287.84|9287.84|9286.5|9286.5|0
1655993050000|2022-06-23 14:04:10|9286.84|9286.84|9287.49|9287.49|9287.49|9287.49|9286.63|9286.63|0
1655993060000|2022-06-23 14:04:20|9287.58|9287.58|9288.39|9288.39|9288.39|9288.39|9287.58|9287.58|0
1655993070000|2022-06-23 14:04:30|9288.69|9288.69|9289.09|9289.09|9289.09|9289.09|9288.69|9288.69|0
1655993080000|2022-06-23 14:04:40|9289.14|9289.14|9292.63|9292.63|9292.63|9292.63|9289.14|9289.14|0
1655993090000|2022-06-23 14:04:50|9292.72|9292.72|9292.69|9292.69|9292.81|9292.81|9292.69|9292.69|0
1655993100000|2022-06-23 14:05:00|9293.11|9293.11|9293.06|9293.06|9293.49|9293.49|9292.9|9292.9|0
1655993110000|2022-06-23 14:05:10|9293.49|9293.49|9291.71|9291.71|9293.93|9293.93|9291.71|9291.71|0
1655993120000|2022-06-23 14:05:20|9291.89|9291.89|9292.44|9292.44|9292.44|9292.44|9291.89|9291.89|0
1655993130000|2022-06-23 14:05:30|9293.1|9293.1|9292.73|9292.73|9293.1|9293.1|9292.73|9292.73|0
1655993140000|2022-06-23 14:05:40|9293.06|9293.06|9293.06|9293.06|9293.06|9293.06|9293.06|9293.06|0
1655993160000|2022-06-23 14:06:00|9293.24|9293.24|9294.79|9294.79|9295|9295|9293.24|9293.24|0
1655993170000|2022-06-23 14:06:10|9294.57|9294.57|9294.36|9294.36|9294.57|9294.57|9294.36|9294.36|0
1655993180000|2022-06-23 14:06:20|9293.94|9293.94|9293.94|9293.94|9293.94|9293.94|9293.94|9293.94|0
1655993200000|2022-06-23 14:06:40|9293.61|9293.61|9294.84|9294.84|9294.84|9294.84|9293.28|9293.28|0
1655993210000|2022-06-23 14:06:50|9295.28|9295.28|9295.46|9295.46|9295.46|9295.46|9295.28|9295.28|0
1655993220000|2022-06-23 14:07:00|9295.71|9295.71|9296.43|9296.43|9296.77|9296.77|9295.71|9295.71|0
1655993230000|2022-06-23 14:07:10|9296.26|9296.26|9296|9296|9296.43|9296.43|9296|9296|0
1655993240000|2022-06-23 14:07:20|9294.44|9294.44|9292.62|9292.62|9294.44|9294.44|9292.62|9292.62|0
1655993250000|2022-06-23 14:07:30|9292.25|9292.25|9292.25|9292.25|9292.25|9292.25|9292.25|9292.25|0
1655993260000|2022-06-23 14:07:40|9292.02|9292.02|9287.03|9287.03|9292.21|9292.21|9287.03|9287.03|0
1655993270000|2022-06-23 14:07:50|9286.74|9286.74|9286.74|9286.74|9286.74|9286.74|9286.74|9286.74|0
1655993280000|2022-06-23 14:08:00|9286.54|9286.54|9286.54|9286.54|9286.54|9286.54|9286.54|9286.54|0
1655993290000|2022-06-23 14:08:10|9286.78|9286.78|9286.07|9286.07|9286.78|9286.78|9286.07|9286.07|0
1655993300000|2022-06-23 14:08:20|9285.2|9285.2|9280.26|9280.26|9285.2|9285.2|9280.26|9280.26|0
1655993310000|2022-06-23 14:08:30|9280.35|9280.35|9279.2|9279.2|9280.54|9280.54|9278.63|9278.63|0
1655993320000|2022-06-23 14:08:40|9279.42|9279.42|9277.66|9277.66|9279.42|9279.42|9277.66|9277.66|0
1655993330000|2022-06-23 14:08:50|9277.56|9277.56|9276.82|9276.82|9277.56|9277.56|9276.82|9276.82|0
1655993340000|2022-06-23 14:09:00|9276.59|9276.59|9275.18|9275.18|9276.59|9276.59|9275.18|9275.18|0
1655993350000|2022-06-23 14:09:10|9273.46|9273.46|9273.42|9273.42|9273.46|9273.46|9273.13|9273.13|0
1655993360000|2022-06-23 14:09:20|9273.34|9273.34|9273.41|9273.41|9273.51|9273.51|9273.34|9273.34|0
1655993370000|2022-06-23 14:09:30|9273.2|9273.2|9272.84|9272.84|9273.2|9273.2|9272.84|9272.84|0
1655993380000|2022-06-23 14:09:40|9272.75|9272.75|9272.39|9272.39|9272.75|9272.75|9272.39|9272.39|0
1655993390000|2022-06-23 14:09:50|9272.17|9272.17|9272.12|9272.12|9272.17|9272.17|9271.95|9271.95|0
1655993400000|2022-06-23 14:10:00|9272.25|9272.25|9271.24|9271.24|9272.25|9272.25|9271.24|9271.24|0
1655993410000|2022-06-23 14:10:10|9270.81|9270.81|9270.53|9270.53|9270.98|9270.98|9270.53|9270.53|0
1655993420000|2022-06-23 14:10:20|9270.3|9270.3|9270.3|9270.3|9270.3|9270.3|9270.3|9270.3|0
1655993430000|2022-06-23 14:10:30|9270.39|9270.39|9270.12|9270.12|9270.39|9270.39|9270.12|9270.12|0
1655993440000|2022-06-23 14:10:40|9270.4|9270.4|9271.66|9271.66|9271.66|9271.66|9270.4|9270.4|0
1655993450000|2022-06-23 14:10:50|9271.73|9271.73|9272.85|9272.85|9273.31|9273.31|9271.73|9271.73|0
1655993460000|2022-06-23 14:11:00|9274.04|9274.04|9274.62|9274.62|9274.85|9274.85|9274.04|9274.04|0
1655993500000|2022-06-23 14:11:40|9273.82|9273.82|9271.62|9271.62|9273.82|9273.82|9271.62|9271.62|0
1655993510000|2022-06-23 14:11:50|9271.71|9271.71|9270.88|9270.88|9271.71|9271.71|9270.88|9270.88|0
1655993530000|2022-06-23 14:12:10|9270.84|9270.84|9269.33|9269.33|9270.84|9270.84|9269.33|9269.33|0
1655993540000|2022-06-23 14:12:20|9269.11|9269.11|9267.08|9267.08|9269.11|9269.11|9266.82|9266.82|0
1655993550000|2022-06-23 14:12:30|9266.91|9266.91|9266.72|9266.72|9266.91|9266.91|9266.72|9266.72|0
1655993560000|2022-06-23 14:12:40|9266.49|9266.49|9266.49|9266.49|9266.49|9266.49|9266.27|9266.27|0
1655993570000|2022-06-23 14:12:50|9267.27|9267.27|9267.27|9267.27|9267.27|9267.27|9267.27|9267.27|0
1655993580000|2022-06-23 14:13:00|9266.95|9266.95|9266.77|9266.77|9266.95|9266.95|9266.54|9266.54|0
1655993590000|2022-06-23 14:13:10|9266.62|9266.62|9266.87|9266.87|9266.87|9266.87|9266.43|9266.43|0
1655993610000|2022-06-23 14:13:30|9267|9267|9267.12|9267.12|9267.12|9267.12|9267|9267|0
1655993630000|2022-06-23 14:13:50|9267.34|9267.34|9268.34|9268.34|9268.34|9268.34|9267.34|9267.34|0
1655993640000|2022-06-23 14:14:00|9268.8|9268.8|9271.59|9271.59|9271.59|9271.59|9268.8|9268.8|0
1655993650000|2022-06-23 14:14:10|9271.08|9271.08|9270.3|9270.3|9271.08|9271.08|9270.3|9270.3|0
1655993660000|2022-06-23 14:14:20|9270.12|9270.12|9269.91|9269.91|9270.56|9270.56|9269.91|9269.91|0
1655993670000|2022-06-23 14:14:30|9269.38|9269.38|9268.22|9268.22|9269.38|9269.38|9268.22|9268.22|0
1655993680000|2022-06-23 14:14:40|9268.09|9268.09|9268.27|9268.27|9268.3|9268.3|9268.09|9268.09|0
1655993690000|2022-06-23 14:14:50|9268.06|9268.06|9267.96|9267.96|9268.06|9268.06|9267.96|9267.96|0
1655993700000|2022-06-23 14:15:00|9267.8|9267.8|9266.66|9266.66|9267.8|9267.8|9266.66|9266.66|0
1655993710000|2022-06-23 14:15:10|9267.02|9267.02|9266.59|9266.59|9267.02|9267.02|9266.59|9266.59|0
1655993720000|2022-06-23 14:15:20|9267.37|9267.37|9267.37|9267.37|9267.37|9267.37|9267.37|9267.37|0
1655993740000|2022-06-23 14:15:40|9267.6|9267.6|9268.08|9268.08|9268.08|9268.08|9267.37|9267.37|0
1655993750000|2022-06-23 14:15:50|9267.83|9267.83|9267.83|9267.83|9267.83|9267.83|9267.83|9267.83|0
1655993760000|2022-06-23 14:16:00|9268|9268|9268|9268|9268|9268|9268|9268|0
1655993770000|2022-06-23 14:16:10|9267.65|9267.65|9262.86|9262.86|9267.65|9267.65|9262.86|9262.86|0
1655993780000|2022-06-23 14:16:20|9262.63|9262.63|9262.26|9262.26|9262.63|9262.63|9262.26|9262.26|0
1655993790000|2022-06-23 14:16:30|9263.82|9263.82|9264.39|9264.39|9264.39|9264.39|9263.82|9263.82|0
1655993800000|2022-06-23 14:16:40|9264.85|9264.85|9265.91|9265.91|9265.91|9265.91|9264.85|9264.85|0
1655993810000|2022-06-23 14:16:50|9266.69|9266.69|9266.9|9266.9|9267.47|9267.47|9266.69|9266.69|0
1655993820000|2022-06-23 14:17:00|9266.12|9266.12|9266.12|9266.12|9266.12|9266.12|9266.12|9266.12|0
1655993830000|2022-06-23 14:17:10|9265.52|9265.52|9265.14|9265.14|9265.53|9265.53|9265.09|9265.09|0
1655993840000|2022-06-23 14:17:20|9265.06|9265.06|9265|9265|9265.17|9265.17|9264.75|9264.75|0
1655993850000|2022-06-23 14:17:30|9264.78|9264.78|9264.83|9264.83|9265.01|9265.01|9264.78|9264.78|0
1655993860000|2022-06-23 14:17:40|9264.7|9264.7|9264.29|9264.29|9264.7|9264.7|9264.29|9264.29|0
1655993870000|2022-06-23 14:17:50|9264.14|9264.14|9264.24|9264.24|9264.34|9264.34|9264.14|9264.14|0
1655993890000|2022-06-23 14:18:10|9264.46|9264.46|9265.15|9265.15|9265.15|9265.15|9263.5|9263.5|0
1655993900000|2022-06-23 14:18:20|9265.26|9265.26|9265.26|9265.26|9265.26|9265.26|9265.26|9265.26|0
1655993940000|2022-06-23 14:19:00|9265.04|9265.04|9264.87|9264.87|9265.27|9265.27|9264.87|9264.87|0
1655993950000|2022-06-23 14:19:10|9265.08|9265.08|9264.05|9264.05|9265.08|9265.08|9264.05|9264.05|0
1655993970000|2022-06-23 14:19:30|9262.84|9262.84|9262.68|9262.68|9263.05|9263.05|9262.68|9262.68|0
1655993990000|2022-06-23 14:19:50|9262.93|9262.93|9263.92|9263.92|9263.92|9263.92|9262.93|9262.93|0
1655994000000|2022-06-23 14:20:00|9264.38|9264.38|9267.37|9267.37|9267.37|9267.37|9264.38|9264.38|0
1655994010000|2022-06-23 14:20:10|9267.81|9267.81|9267.99|9267.99|9267.99|9267.99|9267.81|9267.81|0
1655994020000|2022-06-23 14:20:20|9267.77|9267.77|9267.77|9267.77|9267.77|9267.77|9267.77|9267.77|0
1655994040000|2022-06-23 14:20:40|9268.02|9268.02|9268.02|9268.02|9268.02|9268.02|9268.02|9268.02|0
1655994050000|2022-06-23 14:20:50|9268.16|9268.16|9268.46|9268.46|9268.51|9268.51|9268.16|9268.16|0
1655994060000|2022-06-23 14:21:00|9268.6|9268.6|9271.52|9271.52|9271.52|9271.52|9268.6|9268.6|0
1655994070000|2022-06-23 14:21:10|9271.7|9271.7|9275.59|9275.59|9275.59|9275.59|9271.7|9271.7|0
1655994080000|2022-06-23 14:21:20|9276.47|9276.47|9275.77|9275.77|9276.47|9276.47|9275.69|9275.69|0
1655994100000|2022-06-23 14:21:40|9276.19|9276.19|9276.19|9276.19|9276.19|9276.19|9276.19|9276.19|0
1655994110000|2022-06-23 14:21:50|9275.87|9275.87|9275.87|9275.87|9275.87|9275.87|9275.87|9275.87|0
1655994120000|2022-06-23 14:22:00|9275.79|9275.79|9276.22|9276.22|9276.43|9276.43|9275.79|9275.79|0
1655994130000|2022-06-23 14:22:10|9276.45|9276.45|9276.45|9276.45|9276.45|9276.45|9276.45|9276.45|0
1655994140000|2022-06-23 14:22:20|9276.67|9276.67|9276.67|9276.67|9276.67|9276.67|9276.67|9276.67|0
1655994150000|2022-06-23 14:22:30|9276.45|9276.45|9276.45|9276.45|9276.45|9276.45|9276.45|9276.45|0
1655994170000|2022-06-23 14:22:50|9277.3|9277.3|9276.91|9276.91|9277.3|9277.3|9276.91|9276.91|0
1655994180000|2022-06-23 14:23:00|9276.76|9276.76|9276.16|9276.16|9276.76|9276.76|9276.16|9276.16|0
1655994210000|2022-06-23 14:23:30|9276.81|9276.81|9276.6|9276.6|9276.81|9276.81|9276.6|9276.6|0
1655994220000|2022-06-23 14:23:40|9276.16|9276.16|9276.34|9276.34|9276.34|9276.34|9276.16|9276.16|0
1655994230000|2022-06-23 14:23:50|9276.16|9276.16|9277.88|9277.88|9278.04|9278.04|9276.16|9276.16|0
1655994240000|2022-06-23 14:24:00|9277.46|9277.46|9277.71|9277.71|9278.06|9278.06|9277.46|9277.46|0
1655994250000|2022-06-23 14:24:10|9277.76|9277.76|9277.86|9277.86|9277.86|9277.86|9277.61|9277.61|0
1655994270000|2022-06-23 14:24:30|9277.4|9277.4|9277.23|9277.23|9277.4|9277.4|9277.23|9277.23|0
1655994290000|2022-06-23 14:24:50|9277.44|9277.44|9277.6|9277.6|9277.6|9277.6|9277.44|9277.44|0
1655994300000|2022-06-23 14:25:00|9277.42|9277.42|9272.42|9272.42|9277.57|9277.57|9272.42|9272.42|0
1655994310000|2022-06-23 14:25:10|9272.59|9272.59|9270.46|9270.46|9272.59|9272.59|9270.19|9270.19|0
1655994320000|2022-06-23 14:25:20|9270.36|9270.36|9270.26|9270.26|9270.36|9270.36|9270.26|9270.26|0
1655994330000|2022-06-23 14:25:30|9270.4|9270.4|9270.4|9270.4|9270.4|9270.4|9270.4|9270.4|0
1655994340000|2022-06-23 14:25:40|9270.61|9270.61|9271.35|9271.35|9271.35|9271.35|9270.61|9270.61|0
1655994360000|2022-06-23 14:26:00|9271.57|9271.57|9270.23|9270.23|9271.57|9271.57|9270.23|9270.23|0
1655994370000|2022-06-23 14:26:10|9269.85|9269.85|9269.85|9269.85|9269.85|9269.85|9269.85|9269.85|0
1655994390000|2022-06-23 14:26:30|9269.7|9269.7|9268.57|9268.57|9269.92|9269.92|9268.57|9268.57|0
1655994400000|2022-06-23 14:26:40|9268.22|9268.22|9266.61|9266.61|9268.57|9268.57|9266.61|9266.61|0
1655994410000|2022-06-23 14:26:50|9265.83|9265.83|9262.84|9262.84|9265.83|9265.83|9262.73|9262.73|0
1655994420000|2022-06-23 14:27:00|9263.28|9263.28|9263.49|9263.49|9263.49|9263.49|9263.28|9263.28|0
1655994430000|2022-06-23 14:27:10|9263.72|9263.72|9265.38|9265.38|9265.51|9265.51|9263.72|9263.72|0
1655994440000|2022-06-23 14:27:20|9265.6|9265.6|9266.23|9266.23|9266.23|9266.23|9265.6|9265.6|0
1655994450000|2022-06-23 14:27:30|9267.01|9267.01|9269.41|9269.41|9269.41|9269.41|9267.01|9267.01|0
1655994460000|2022-06-23 14:27:40|9269.76|9269.76|9269.58|9269.58|9269.76|9269.76|9269.57|9269.57|0
1655994470000|2022-06-23 14:27:50|9270.57|9270.57|9270.57|9270.57|9270.57|9270.57|9270.35|9270.35|0
1655994480000|2022-06-23 14:28:00|9271|9271|9273.43|9273.43|9273.43|9273.43|9271|9271|0
1655994490000|2022-06-23 14:28:10|9274.14|9274.14|9274.59|9274.59|9275.28|9275.28|9274.14|9274.14|0
1655994500000|2022-06-23 14:28:20|9275.37|9275.37|9274.83|9274.83|9275.79|9275.79|9274.83|9274.83|0
1655994510000|2022-06-23 14:28:30|9274.66|9274.66|9273.61|9273.61|9275.93|9275.93|9273.61|9273.61|0
1655994520000|2022-06-23 14:28:40|9273.16|9273.16|9272.38|9272.38|9273.16|9273.16|9272.2|9272.2|0
1655994530000|2022-06-23 14:28:50|9271.95|9271.95|9271.07|9271.07|9271.95|9271.95|9271.07|9271.07|0
1655994540000|2022-06-23 14:29:00|9270.69|9270.69|9271.15|9271.15|9271.15|9271.15|9270.69|9270.69|0
1655994550000|2022-06-23 14:29:10|9271.36|9271.36|9273.28|9273.28|9273.51|9273.51|9271.1|9271.1|0
1655994560000|2022-06-23 14:29:20|9273.07|9273.07|9273.07|9273.07|9273.07|9273.07|9273.07|9273.07|0
1655994570000|2022-06-23 14:29:30|9272.28|9272.28|9272.57|9272.57|9272.57|9272.57|9272.28|9272.28|0
1655994580000|2022-06-23 14:29:40|9272.9|9272.9|9273.34|9273.34|9273.34|9273.34|9272.9|9272.9|0
1655994600000|2022-06-23 14:30:00|9273.24|9273.24|9274.44|9274.44|9274.44|9274.44|9273.24|9273.24|0
1655994610000|2022-06-23 14:30:10|9274.53|9274.53|9275.84|9275.84|9275.84|9275.84|9274.53|9274.53|0
1655994620000|2022-06-23 14:30:20|9276.28|9276.28|9276.28|9276.28|9276.28|9276.28|9276.28|9276.28|0
1655994640000|2022-06-23 14:30:40|9276.4|9276.4|9276.55|9276.55|9276.55|9276.55|9276.4|9276.4|0
1655994650000|2022-06-23 14:30:50|9276.68|9276.68|9276.18|9276.18|9276.68|9276.68|9276.18|9276.18|0
1655994660000|2022-06-23 14:31:00|9275.74|9275.74|9275.74|9275.74|9275.74|9275.74|9275.74|9275.74|0
1655994670000|2022-06-23 14:31:10|9275.73|9275.73|9275.73|9275.73|9275.73|9275.73|9275.73|9275.73|0
1655994680000|2022-06-23 14:31:20|9276.17|9276.17|9283.42|9283.42|9283.42|9283.42|9276.17|9276.17|0
1655994700000|2022-06-23 14:31:40|9283|9283|9281.83|9281.83|9283|9283|9281.83|9281.83|0
1655994710000|2022-06-23 14:31:50|9281.58|9281.58|9282.37|9282.37|9282.58|9282.58|9281.58|9281.58|0
1655994720000|2022-06-23 14:32:00|9283.15|9283.15|9283.7|9283.7|9283.7|9283.7|9283.15|9283.15|0
1655994730000|2022-06-23 14:32:10|9284.48|9284.48|9284.48|9284.48|9284.48|9284.48|9284.48|9284.48|0
1655994740000|2022-06-23 14:32:20|9284.27|9284.27|9284.31|9284.31|9284.5|9284.5|9284.13|9284.13|0
1655994750000|2022-06-23 14:32:30|9284.18|9284.18|9284.18|9284.18|9284.18|9284.18|9284.18|9284.18|0
1655994760000|2022-06-23 14:32:40|9283.95|9283.95|9283.67|9283.67|9283.95|9283.95|9283.67|9283.67|0
1655994770000|2022-06-23 14:32:50|9282.67|9282.67|9282.67|9282.67|9282.67|9282.67|9282.67|9282.67|0
1655994780000|2022-06-23 14:33:00|9282.18|9282.18|9281.95|9281.95|9282.3|9282.3|9281.95|9281.95|0
1655994790000|2022-06-23 14:33:10|9281.77|9281.77|9281.61|9281.61|9282.05|9282.05|9281.61|9281.61|0
1655994800000|2022-06-23 14:33:20|9281.38|9281.38|9281.38|9281.38|9281.38|9281.38|9281.38|9281.38|0
1655994810000|2022-06-23 14:33:30|9281.01|9281.01|9279.63|9279.63|9281.01|9281.01|9279.63|9279.63|0
1655994820000|2022-06-23 14:33:40|9279.72|9279.72|9280.09|9280.09|9280.09|9280.09|9279.72|9279.72|0
1655994830000|2022-06-23 14:33:50|9279.87|9279.87|9279.87|9279.87|9279.87|9279.87|9279.87|9279.87|0
1655994840000|2022-06-23 14:34:00|9279.65|9279.65|9277.64|9277.64|9279.65|9279.65|9277.64|9277.64|0
1655994850000|2022-06-23 14:34:10|9278.42|9278.42|9278.9|9278.9|9278.9|9278.9|9278.42|9278.42|0
1655994860000|2022-06-23 14:34:20|9279.09|9279.09|9278.65|9278.65|9279.09|9279.09|9278.65|9278.65|0
1655994870000|2022-06-23 14:34:30|9278.46|9278.46|9278.46|9278.46|9278.46|9278.46|9278.46|9278.46|0
1655994880000|2022-06-23 14:34:40|9279.25|9279.25|9279.25|9279.25|9279.25|9279.25|9279.16|9279.16|0
1655994890000|2022-06-23 14:34:50|9278.9|9278.9|9279.68|9279.68|9279.68|9279.68|9278.9|9278.9|0
1655994900000|2022-06-23 14:35:00|9278.9|9278.9|9275.84|9275.84|9278.9|9278.9|9275.84|9275.84|0
1655994910000|2022-06-23 14:35:10|9275.65|9275.65|9274.63|9274.63|9275.97|9275.97|9274.63|9274.63|0
1655994920000|2022-06-23 14:35:20|9274.35|9274.35|9272.92|9272.92|9274.35|9274.35|9272.92|9272.92|0
1655994930000|2022-06-23 14:35:30|9272.46|9272.46|9270.49|9270.49|9272.46|9272.46|9270.49|9270.49|0
1655994970000|2022-06-23 14:36:10|9271.21|9271.21|9271.21|9271.21|9271.21|9271.21|9271.21|9271.21|0
1655994980000|2022-06-23 14:36:20|9271.53|9271.53|9271.53|9271.53|9271.53|9271.53|9271.53|9271.53|0
1655995040000|2022-06-23 14:37:20|9270.49|9270.49|9270.45|9270.45|9270.49|9270.49|9270.32|9270.32|0
1655995060000|2022-06-23 14:37:40|9270.58|9270.58|9271.41|9271.41|9271.41|9271.41|9270.58|9270.58|0
1655995070000|2022-06-23 14:37:50|9271.28|9271.28|9271.28|9271.28|9271.28|9271.28|9271.28|9271.28|0
1655995080000|2022-06-23 14:38:00|9271.06|9271.06|9271.39|9271.39|9271.39|9271.39|9270.93|9270.93|0
1655995110000|2022-06-23 14:38:30|9275.27|9275.27|9274.81|9274.81|9275.6|9275.6|9274.81|9274.81|0
1655995120000|2022-06-23 14:38:40|9275.31|9275.31|9275.66|9275.66|9275.66|9275.66|9275.31|9275.31|0
1655995140000|2022-06-23 14:39:00|9276.03|9276.03|9275.8|9275.8|9276.03|9276.03|9275.8|9275.8|0
1655995160000|2022-06-23 14:39:20|9276.67|9276.67|9275.84|9275.84|9276.67|9276.67|9275.84|9275.84|0
1655995170000|2022-06-23 14:39:30|9273.41|9273.41|9273.62|9273.62|9273.62|9273.62|9273.41|9273.41|0
1655995300000|2022-06-23 14:41:40|9280.84|9280.84|9281.06|9281.06|9281.06|9281.06|9280.84|9280.84|0
1655995310000|2022-06-23 14:41:50|9280.78|9280.78|9280.78|9280.78|9280.78|9280.78|9280.78|9280.78|0
1655995320000|2022-06-23 14:42:00|9281.56|9281.56|9281.56|9281.56|9281.56|9281.56|9281.56|9281.56|0
1655995330000|2022-06-23 14:42:10|9281.79|9281.79|9281.79|9281.79|9281.79|9281.79|9281.79|9281.79|0
1655995340000|2022-06-23 14:42:20|9282.57|9282.57|9284.41|9284.41|9284.41|9284.41|9282.57|9282.57|0
1655995350000|2022-06-23 14:42:30|9284.32|9284.32|9282.73|9282.73|9284.41|9284.41|9282.73|9282.73|0
1655995360000|2022-06-23 14:42:40|9282.52|9282.52|9282.38|9282.38|9282.82|9282.82|9282.11|9282.11|0
1655995370000|2022-06-23 14:42:50|9282.21|9282.21|9282.21|9282.21|9282.21|9282.21|9282.21|9282.21|0
1655995380000|2022-06-23 14:43:00|9282.36|9282.36|9282.36|9282.36|9282.36|9282.36|9282.36|9282.36|0
1655995400000|2022-06-23 14:43:20|9282.52|9282.52|9282.52|9282.52|9282.52|9282.52|9282.52|9282.52|0
1655995410000|2022-06-23 14:43:30|9283.19|9283.19|9283.96|9283.96|9283.96|9283.96|9282.96|9282.96|0
1655995420000|2022-06-23 14:43:40|9284.13|9284.13|9284.13|9284.13|9284.13|9284.13|9283.96|9283.96|0
1655995430000|2022-06-23 14:43:50|9284.81|9284.81|9284.23|9284.23|9284.81|9284.81|9284.23|9284.23|0
1655995440000|2022-06-23 14:44:00|9284.43|9284.43|9284.31|9284.31|9284.43|9284.43|9284.26|9284.26|0
1655995450000|2022-06-23 14:44:10|9284.66|9284.66|9284.48|9284.48|9284.66|9284.66|9284.48|9284.48|0
1655995460000|2022-06-23 14:44:20|9284.26|9284.26|9284.26|9284.26|9284.26|9284.26|9284.26|9284.26|0
1655995470000|2022-06-23 14:44:30|9284.03|9284.03|9284.69|9284.69|9284.69|9284.69|9284.03|9284.03|0
1655995480000|2022-06-23 14:44:40|9284.46|9284.46|9284.16|9284.16|9284.46|9284.46|9284.16|9284.16|0
1655995490000|2022-06-23 14:44:50|9283.95|9283.95|9283.37|9283.37|9283.95|9283.95|9283.37|9283.37|0
1655995500000|2022-06-23 14:45:00|9283.12|9283.12|9283.54|9283.54|9283.54|9283.54|9281.97|9281.97|0
1655995510000|2022-06-23 14:45:10|9283.44|9283.44|9283.43|9283.43|9283.81|9283.81|9283.43|9283.43|0
1655995530000|2022-06-23 14:45:30|9282.99|9282.99|9282.87|9282.87|9282.99|9282.99|9282.87|9282.87|0
1655995540000|2022-06-23 14:45:40|9282.52|9282.52|9282.27|9282.27|9282.52|9282.52|9282.27|9282.27|0
1655995560000|2022-06-23 14:46:00|9282.49|9282.49|9282.49|9282.49|9282.49|9282.49|9282.49|9282.49|0
1655995570000|2022-06-23 14:46:10|9282.71|9282.71|9282.71|9282.71|9282.71|9282.71|9282.71|9282.71|0
1655995590000|2022-06-23 14:46:30|9282.88|9282.88|9282.64|9282.64|9282.88|9282.88|9282.64|9282.64|0
1655995610000|2022-06-23 14:46:50|9283.42|9283.42|9283.47|9283.47|9283.47|9283.47|9282.81|9282.81|0
1655995620000|2022-06-23 14:47:00|9283.8|9283.8|9286.98|9286.98|9286.98|9286.98|9283.8|9283.8|0
1655995630000|2022-06-23 14:47:10|9287.11|9287.11|9286.32|9286.32|9287.11|9287.11|9286.32|9286.32|0
1655995640000|2022-06-23 14:47:20|9287.11|9287.11|9287.28|9287.28|9287.46|9287.46|9287.11|9287.11|0
1655995660000|2022-06-23 14:47:40|9287.14|9287.14|9287.33|9287.33|9287.33|9287.33|9287.14|9287.14|0
1655995670000|2022-06-23 14:47:50|9287.09|9287.09|9287.09|9287.09|9287.09|9287.09|9287.09|9287.09|0
1655995680000|2022-06-23 14:48:00|9286.99|9286.99|9287.24|9287.24|9287.24|9287.24|9286.99|9286.99|0
1655995690000|2022-06-23 14:48:10|9286.89|9286.89|9287.28|9287.28|9287.28|9287.28|9286.89|9286.89|0
1655995700000|2022-06-23 14:48:20|9287.67|9287.67|9287.93|9287.93|9287.93|9287.93|9287.67|9287.67|0
1655995710000|2022-06-23 14:48:30|9288.02|9288.02|9287.44|9287.44|9288.4|9288.4|9287.44|9287.44|0
1655995730000|2022-06-23 14:48:50|9289|9289|9289.5|9289.5|9289.5|9289.5|9289|9289|0
1655995740000|2022-06-23 14:49:00|9291.09|9291.09|9292.07|9292.07|9292.1|9292.1|9291.09|9291.09|0
1655995750000|2022-06-23 14:49:10|9292.31|9292.31|9292.31|9292.31|9292.31|9292.31|9292.31|9292.31|0
1655995760000|2022-06-23 14:49:20|9292.67|9292.67|9291.32|9291.32|9292.67|9292.67|9291.32|9291.32|0
1655995770000|2022-06-23 14:49:30|9291.1|9291.1|9290.96|9290.96|9291.33|9291.33|9290.96|9290.96|0
1655995780000|2022-06-23 14:49:40|9290.77|9290.77|9290.77|9290.77|9290.77|9290.77|9290.77|9290.77|0
1655995800000|2022-06-23 14:50:00|9288.89|9288.89|9289.93|9289.93|9289.93|9289.93|9288.79|9288.79|0
1655995810000|2022-06-23 14:50:10|9290.08|9290.08|9289.9|9289.9|9290.08|9290.08|9289.11|9289.11|0
1655995830000|2022-06-23 14:50:30|9290.02|9290.02|9290.69|9290.69|9290.83|9290.83|9290.02|9290.02|0
1655995840000|2022-06-23 14:50:40|9291.05|9291.05|9290.46|9290.46|9291.13|9291.13|9290.46|9290.46|0
1655995850000|2022-06-23 14:50:50|9290.59|9290.59|9290.95|9290.95|9290.95|9290.95|9290.59|9290.59|0
1655995860000|2022-06-23 14:51:00|9291.32|9291.32|9291.16|9291.16|9291.75|9291.75|9290.95|9290.95|0
1655995870000|2022-06-23 14:51:10|9291.53|9291.53|9291.51|9291.51|9291.53|9291.53|9291.16|9291.16|0
1655995880000|2022-06-23 14:51:20|9291.95|9291.95|9292.16|9292.16|9292.16|9292.16|9291.95|9291.95|0
1655995890000|2022-06-23 14:51:30|9292.48|9292.48|9292.48|9292.48|9292.48|9292.48|9292.48|9292.48|0
1655995900000|2022-06-23 14:51:40|9292.39|9292.39|9292.39|9292.39|9292.39|9292.39|9292.39|9292.39|0
1655995910000|2022-06-23 14:51:50|9292.81|9292.81|9292.81|9292.81|9292.81|9292.81|9292.81|9292.81|0
1655995920000|2022-06-23 14:52:00|9294.4|9294.4|9294.9|9294.9|9294.9|9294.9|9294.03|9294.03|0
1655995930000|2022-06-23 14:52:10|9295.26|9295.26|9295.13|9295.13|9295.26|9295.26|9294.9|9294.9|0
1655995940000|2022-06-23 14:52:20|9295.34|9295.34|9296.87|9296.87|9296.87|9296.87|9295.34|9295.34|0
1655995950000|2022-06-23 14:52:30|9297.95|9297.95|9298.36|9298.36|9298.36|9298.36|9297.95|9297.95|0
1655995960000|2022-06-23 14:52:40|9298.26|9298.26|9297.81|9297.81|9298.26|9298.26|9297.38|9297.38|0
1655995980000|2022-06-23 14:53:00|9298.59|9298.59|9297.68|9297.68|9298.59|9298.59|9297.68|9297.68|0
1655995990000|2022-06-23 14:53:10|9297.97|9297.97|9298.61|9298.61|9298.79|9298.79|9297.97|9297.97|0
1655996000000|2022-06-23 14:53:20|9299.07|9299.07|9299.07|9299.07|9299.07|9299.07|9299.07|9299.07|0
1655996010000|2022-06-23 14:53:30|9299.7|9299.7|9301.33|9301.33|9301.33|9301.33|9299.7|9299.7|0
1655996020000|2022-06-23 14:53:40|9300.69|9300.69|9300.99|9300.99|9300.99|9300.99|9300.69|9300.69|0
1655996030000|2022-06-23 14:53:50|9299.98|9299.98|9298.99|9298.99|9299.98|9299.98|9298.99|9298.99|0
1655996040000|2022-06-23 14:54:00|9298.76|9298.76|9298.88|9298.88|9298.88|9298.88|9298.53|9298.53|0
1655996050000|2022-06-23 14:54:10|9299.1|9299.1|9299.05|9299.05|9299.44|9299.44|9299.05|9299.05|0
1655996060000|2022-06-23 14:54:20|9298.61|9298.61|9298.61|9298.61|9298.61|9298.61|9298.61|9298.61|0
1655996070000|2022-06-23 14:54:30|9298.45|9298.45|9297.67|9297.67|9298.45|9298.45|9297.67|9297.67|0
1655996080000|2022-06-23 14:54:40|9297.88|9297.88|9297.88|9297.88|9297.88|9297.88|9297.88|9297.88|0
1655996090000|2022-06-23 14:54:50|9297.76|9297.76|9298.54|9298.54|9298.54|9298.54|9297.76|9297.76|0
1655996100000|2022-06-23 14:55:00|9298.33|9298.33|9298.54|9298.54|9298.54|9298.54|9298.33|9298.33|0
1655996110000|2022-06-23 14:55:10|9298.66|9298.66|9298.1|9298.1|9298.76|9298.76|9298.1|9298.1|0
1655996120000|2022-06-23 14:55:20|9297.93|9297.93|9297.49|9297.49|9297.93|9297.93|9297.49|9297.49|0
1655996130000|2022-06-23 14:55:30|9297.93|9297.93|9297.93|9297.93|9297.93|9297.93|9297.93|9297.93|0
1655996140000|2022-06-23 14:55:40|9297.64|9297.64|9297.83|9297.83|9297.83|9297.83|9297.64|9297.64|0
1655996160000|2022-06-23 14:56:00|9298.27|9298.27|9298.27|9298.27|9298.27|9298.27|9298.27|9298.27|0
1655996190000|2022-06-23 14:56:30|9299.18|9299.18|9301.85|9301.85|9302.06|9302.06|9299.18|9299.18|0
1655996200000|2022-06-23 14:56:40|9302.3|9302.3|9303.49|9303.49|9303.49|9303.49|9302.21|9302.21|0
1655996220000|2022-06-23 14:57:00|9303.72|9303.72|9305.2|9305.2|9305.2|9305.2|9303.54|9303.54|0
1655996230000|2022-06-23 14:57:10|9305.44|9305.44|9305.72|9305.72|9306.39|9306.39|9305.44|9305.44|0
1655996240000|2022-06-23 14:57:20|9305.9|9305.9|9305.69|9305.69|9305.9|9305.9|9305.69|9305.69|0
1655996250000|2022-06-23 14:57:30|9305.99|9305.99|9306.14|9306.14|9306.14|9306.14|9305.99|9305.99|0
1655996260000|2022-06-23 14:57:40|9306.59|9306.59|9307.7|9307.7|9307.7|9307.7|9306.46|9306.46|0
1655996270000|2022-06-23 14:57:50|9307.47|9307.47|9306.23|9306.23|9307.47|9307.47|9306.23|9306.23|0
1655996360000|2022-06-23 14:59:20|9309.07|9309.07|9310.47|9310.47|9310.47|9310.47|9309.07|9309.07|0
1655996370000|2022-06-23 14:59:30|9310.92|9310.92|9311.27|9311.27|9311.27|9311.27|9310.92|9310.92|0
1655996380000|2022-06-23 14:59:40|9311.48|9311.48|9312.53|9312.53|9312.53|9312.53|9311.48|9311.48|0
1655996390000|2022-06-23 14:59:50|9312.71|9312.71|9312.71|9312.71|9312.71|9312.71|9312.71|9312.71|0
1655996400000|2022-06-23 15:00:00|9312.83|9312.83|9310.81|9310.81|9312.83|9312.83|9310.81|9310.81|0
1655996490000|2022-06-23 15:01:30|9310.73|9310.73|9310.52|9310.52|9310.73|9310.73|9310.52|9310.52|0
1655996510000|2022-06-23 15:01:50|9310.67|9310.67|9310.67|9310.67|9310.67|9310.67|9310.67|9310.67|0
1655996520000|2022-06-23 15:02:00|9310.38|9310.38|9310.38|9310.38|9310.38|9310.38|9310.38|9310.38|0
1655996530000|2022-06-23 15:02:10|9310.07|9310.07|9310.07|9310.07|9310.07|9310.07|9310.07|9310.07|0
1655996540000|2022-06-23 15:02:20|9310.35|9310.35|9310.16|9310.16|9310.35|9310.35|9310.16|9310.16|0
1655996560000|2022-06-23 15:02:40|9310.07|9310.07|9310.07|9310.07|9310.07|9310.07|9310.07|9310.07|0
1655996570000|2022-06-23 15:02:50|9309.63|9309.63|9309.6|9309.6|9310.06|9310.06|9309.6|9309.6|0
1655996580000|2022-06-23 15:03:00|9309.5|9309.5|9309.41|9309.41|9309.5|9309.5|9309.41|9309.41|0
1655996600000|2022-06-23 15:03:20|9309.26|9309.26|9308.8|9308.8|9309.26|9309.26|9308.8|9308.8|0
1655996610000|2022-06-23 15:03:30|9308.58|9308.58|9308.07|9308.07|9308.58|9308.58|9307.29|9307.29|0
1655996620000|2022-06-23 15:03:40|9307.85|9307.85|9308.16|9308.16|9308.16|9308.16|9307.85|9307.85|0
1655996630000|2022-06-23 15:03:50|9306.84|9306.84|9304.41|9304.41|9306.84|9306.84|9304.41|9304.41|0
1655996640000|2022-06-23 15:04:00|9304.05|9304.05|9303.26|9303.26|9304.05|9304.05|9302.46|9302.46|0
1655996650000|2022-06-23 15:04:10|9303.13|9303.13|9303.13|9303.13|9303.13|9303.13|9303.13|9303.13|0
1655996660000|2022-06-23 15:04:20|9302.77|9302.77|9302.61|9302.61|9302.77|9302.77|9302.56|9302.56|0
1655996670000|2022-06-23 15:04:30|9302.24|9302.24|9302.24|9302.24|9302.24|9302.24|9302.24|9302.24|0
1655996680000|2022-06-23 15:04:40|9302.46|9302.46|9301.68|9301.68|9302.46|9302.46|9301.68|9301.68|0
1655996690000|2022-06-23 15:04:50|9302.46|9302.46|9302.46|9302.46|9302.46|9302.46|9302.46|9302.46|0
1655996700000|2022-06-23 15:05:00|9302.02|9302.02|9301.98|9301.98|9302.02|9302.02|9301.6|9301.6|0
1655996710000|2022-06-23 15:05:10|9301.79|9301.79|9300.92|9300.92|9301.79|9301.79|9300.73|9300.73|0
1655996730000|2022-06-23 15:05:30|9300.74|9300.74|9300.28|9300.28|9300.74|9300.74|9300.28|9300.28|0
1655996750000|2022-06-23 15:05:50|9300.65|9300.65|9300.65|9300.65|9300.65|9300.65|9300.65|9300.65|0
1655996760000|2022-06-23 15:06:00|9301.05|9301.05|9301.88|9301.88|9301.88|9301.88|9301.05|9301.05|0
1655996770000|2022-06-23 15:06:10|9301.44|9301.44|9301.12|9301.12|9301.44|9301.44|9301.12|9301.12|0
1655996790000|2022-06-23 15:06:30|9300.89|9300.89|9300.46|9300.46|9300.89|9300.89|9300.46|9300.46|0
1655996800000|2022-06-23 15:06:40|9300.24|9300.24|9300.22|9300.22|9300.24|9300.24|9300.03|9300.03|0
1655996810000|2022-06-23 15:06:50|9300.41|9300.41|9300.41|9300.41|9300.41|9300.41|9300.41|9300.41|0
1655996820000|2022-06-23 15:07:00|9300.28|9300.28|9301.19|9301.19|9301.19|9301.19|9300.28|9300.28|0
1655996830000|2022-06-23 15:07:10|9301.4|9301.4|9302.25|9302.25|9302.25|9302.25|9301.4|9301.4|0
1655996840000|2022-06-23 15:07:20|9302.42|9302.42|9304.07|9304.07|9304.3|9304.3|9302.42|9302.42|0
1655996850000|2022-06-23 15:07:30|9304.28|9304.28|9306.18|9306.18|9306.18|9306.18|9304.28|9304.28|0
1655996860000|2022-06-23 15:07:40|9306.67|9306.67|9306.88|9306.88|9306.88|9306.88|9306.67|9306.67|0
1655996870000|2022-06-23 15:07:50|9307.04|9307.04|9307.95|9307.95|9307.95|9307.95|9307.04|9307.04|0
1655996880000|2022-06-23 15:08:00|9307.77|9307.77|9308.64|9308.64|9308.64|9308.64|9307.77|9307.77|0
1655996890000|2022-06-23 15:08:10|9309.42|9309.42|9310.32|9310.32|9310.32|9310.32|9309.42|9309.42|0
1655996900000|2022-06-23 15:08:20|9310.15|9310.15|9310.02|9310.02|9310.15|9310.15|9310.02|9310.02|0
1655996920000|2022-06-23 15:08:40|9310.11|9310.11|9310.03|9310.03|9310.81|9310.81|9309.88|9309.88|0
1655996940000|2022-06-23 15:09:00|9309.4|9309.4|9307.86|9307.86|9309.4|9309.4|9306.99|9306.99|0
1655996950000|2022-06-23 15:09:10|9308.4|9308.4|9309.18|9309.18|9309.18|9309.18|9308.4|9308.4|0
1655996960000|2022-06-23 15:09:20|9309.96|9309.96|9309.96|9309.96|9309.96|9309.96|9309.96|9309.96|0
1655996970000|2022-06-23 15:09:30|9310.74|9310.74|9310.74|9310.74|9310.9|9310.9|9310.74|9310.74|0
1655996980000|2022-06-23 15:09:40|9310.87|9310.87|9310.49|9310.49|9311.65|9311.65|9310.49|9310.49|0
1655996990000|2022-06-23 15:09:50|9310.72|9310.72|9311.17|9311.17|9311.17|9311.17|9310.72|9310.72|0
1655997000000|2022-06-23 15:10:00|9312.36|9312.36|9312.1|9312.1|9313.26|9313.26|9311.91|9311.91|0
1655997010000|2022-06-23 15:10:10|9311.32|9311.32|9311.32|9311.32|9311.32|9311.32|9311.32|9311.32|0
1655997020000|2022-06-23 15:10:20|9311.11|9311.11|9310.9|9310.9|9311.11|9311.11|9310.9|9310.9|0
1655997030000|2022-06-23 15:10:30|9311.68|9311.68|9312.91|9312.91|9313.12|9313.12|9311.68|9311.68|0
1655997050000|2022-06-23 15:10:50|9312.69|9312.69|9312.69|9312.69|9312.69|9312.69|9312.69|9312.69|0
1655997060000|2022-06-23 15:11:00|9312.48|9312.48|9312.48|9312.48|9312.48|9312.48|9312.48|9312.48|0
1655997070000|2022-06-23 15:11:10|9312.71|9312.71|9312.31|9312.31|9312.71|9312.71|9312.31|9312.31|0
1655997090000|2022-06-23 15:11:30|9313.09|9313.09|9313.55|9313.55|9313.55|9313.55|9313.09|9313.09|0
1655997100000|2022-06-23 15:11:40|9313.8|9313.8|9316.24|9316.24|9316.24|9316.24|9313.8|9313.8|0
1655997110000|2022-06-23 15:11:50|9315.89|9315.89|9315.11|9315.11|9316.07|9316.07|9315.11|9315.11|0
1655997120000|2022-06-23 15:12:00|9314.9|9314.9|9314.46|9314.46|9314.9|9314.9|9314.46|9314.46|0
1655997130000|2022-06-23 15:12:10|9315.24|9315.24|9315.85|9315.85|9315.85|9315.85|9315.07|9315.07|0
1655997140000|2022-06-23 15:12:20|9316.33|9316.33|9317.08|9317.08|9317.08|9317.08|9316.33|9316.33|0
1655997150000|2022-06-23 15:12:30|9317.31|9317.31|9317.08|9317.08|9317.31|9317.31|9317.08|9317.08|0
1655997170000|2022-06-23 15:12:50|9317.86|9317.86|9318.04|9318.04|9318.04|9318.04|9317.86|9317.86|0
1655997180000|2022-06-23 15:13:00|9318.39|9318.39|9319.92|9319.92|9320.05|9320.05|9318.39|9318.39|0
1655997190000|2022-06-23 15:13:10|9320.7|9320.7|9322.5|9322.5|9322.5|9322.5|9320.7|9320.7|0
1655997200000|2022-06-23 15:13:20|9322.7|9322.7|9322.99|9322.99|9323.45|9323.45|9322.7|9322.7|0
1655997210000|2022-06-23 15:13:30|9323.35|9323.35|9323.87|9323.87|9323.87|9323.87|9323.35|9323.35|0
1655997220000|2022-06-23 15:13:40|9324.66|9324.66|9324.56|9324.56|9326.02|9326.02|9324.3|9324.3|0
1655997230000|2022-06-23 15:13:50|9324.49|9324.49|9324.49|9324.49|9324.49|9324.49|9324.49|9324.49|0
1655997240000|2022-06-23 15:14:00|9326.05|9326.05|9327.45|9327.45|9327.45|9327.45|9326.05|9326.05|0
1655997250000|2022-06-23 15:14:10|9326.67|9326.67|9327.19|9327.19|9327.45|9327.45|9325.89|9325.89|0
1655997260000|2022-06-23 15:14:20|9327.32|9327.32|9328.51|9328.51|9328.51|9328.51|9327.32|9327.32|0
1655997270000|2022-06-23 15:14:30|9328.32|9328.32|9328.32|9328.32|9328.32|9328.32|9328.32|9328.32|0
1655997280000|2022-06-23 15:14:40|9328.47|9328.47|9328.07|9328.07|9328.7|9328.7|9328.07|9328.07|0
1655997290000|2022-06-23 15:14:50|9328.28|9328.28|9328.65|9328.65|9328.71|9328.71|9328.07|9328.07|0
1655997300000|2022-06-23 15:15:00|9328.22|9328.22|9328.57|9328.57|9328.57|9328.57|9328.22|9328.22|0
1655997310000|2022-06-23 15:15:10|9328.67|9328.67|9328.45|9328.45|9328.67|9328.67|9328.45|9328.45|0
1655997320000|2022-06-23 15:15:20|9328.22|9328.22|9328.74|9328.74|9328.74|9328.74|9328.1|9328.1|0
1655997330000|2022-06-23 15:15:30|9328.58|9328.58|9328.68|9328.68|9328.68|9328.68|9328.58|9328.58|0
1655997340000|2022-06-23 15:15:40|9328.47|9328.47|9328.04|9328.04|9328.47|9328.47|9328.04|9328.04|0
1655997350000|2022-06-23 15:15:50|9327.08|9327.08|9325.31|9325.31|9327.08|9327.08|9325.31|9325.31|0
1655997360000|2022-06-23 15:16:00|9323.75|9323.75|9324.05|9324.05|9324.22|9324.22|9323.75|9323.75|0
1655997370000|2022-06-23 15:16:10|9325.62|9325.62|9325.4|9325.4|9325.62|9325.62|9325.4|9325.4|0
1655997380000|2022-06-23 15:16:20|9324.62|9324.62|9324.62|9324.62|9324.62|9324.62|9324.62|9324.62|0
1655997390000|2022-06-23 15:16:30|9324.72|9324.72|9324.72|9324.72|9324.72|9324.72|9324.72|9324.72|0
1655997400000|2022-06-23 15:16:40|9324.28|9324.28|9324.28|9324.28|9324.28|9324.28|9324.28|9324.28|0
1655997410000|2022-06-23 15:16:50|9324.07|9324.07|9324.34|9324.34|9324.71|9324.71|9324.07|9324.07|0
1655997420000|2022-06-23 15:17:00|9324.52|9324.52|9322.85|9322.85|9324.52|9324.52|9322.85|9322.85|0
1655997430000|2022-06-23 15:17:10|9322.76|9322.76|9323.39|9323.39|9323.39|9323.39|9322.76|9322.76|0
1655997440000|2022-06-23 15:17:20|9323.49|9323.49|9323.49|9323.49|9323.49|9323.49|9323.49|9323.49|0
1655997450000|2022-06-23 15:17:30|9322.99|9322.99|9322.99|9322.99|9322.99|9322.99|9322.99|9322.99|0
1655997460000|2022-06-23 15:17:40|9322.76|9322.76|9323.52|9323.52|9323.75|9323.75|9322.76|9322.76|0
1655997470000|2022-06-23 15:17:50|9323.59|9323.59|9323.59|9323.59|9323.59|9323.59|9323.59|9323.59|0
1655997480000|2022-06-23 15:18:00|9324.37|9324.37|9324.59|9324.59|9324.59|9324.59|9324.37|9324.37|0
1655997490000|2022-06-23 15:18:10|9325.01|9325.01|9324.63|9324.63|9325.01|9325.01|9324.63|9324.63|0
1655997500000|2022-06-23 15:18:20|9324.72|9324.72|9324.81|9324.81|9324.81|9324.81|9324.72|9324.72|0
1655997510000|2022-06-23 15:18:30|9324.69|9324.69|9323.83|9323.83|9324.69|9324.69|9323.83|9323.83|0
1655997530000|2022-06-23 15:18:50|9323.66|9323.66|9324.92|9324.92|9324.92|9324.92|9323.51|9323.51|0
1655997560000|2022-06-23 15:19:20|9325.37|9325.37|9325.37|9325.37|9325.83|9325.83|9325.37|9325.37|0
1655997570000|2022-06-23 15:19:30|9325.6|9325.6|9326.04|9326.04|9326.04|9326.04|9325.6|9325.6|0
1655997580000|2022-06-23 15:19:40|9326.13|9326.13|9326.37|9326.37|9326.37|9326.37|9326.13|9326.13|0
1655997590000|2022-06-23 15:19:50|9325.59|9325.59|9326.82|9326.82|9326.82|9326.82|9325.59|9325.59|0
1655997600000|2022-06-23 15:20:00|9326.71|9326.71|9325.93|9325.93|9326.83|9326.83|9325.93|9325.93|0
1655997610000|2022-06-23 15:20:10|9325.64|9325.64|9326.31|9326.31|9326.31|9326.31|9325.64|9325.64|0
1655997620000|2022-06-23 15:20:20|9327.09|9327.09|9327.63|9327.63|9327.63|9327.63|9327.09|9327.09|0
1655997630000|2022-06-23 15:20:30|9326.85|9326.85|9327.44|9327.44|9327.44|9327.44|9326.85|9326.85|0
1655997640000|2022-06-23 15:20:40|9327.81|9327.81|9329.58|9329.58|9329.58|9329.58|9327.81|9327.81|0
1655997650000|2022-06-23 15:20:50|9329.41|9329.41|9330.02|9330.02|9330.02|9330.02|9329.41|9329.41|0
1655997660000|2022-06-23 15:21:00|9329.24|9329.24|9328.23|9328.23|9329.47|9329.47|9328.03|9328.03|0
1655997670000|2022-06-23 15:21:10|9328.06|9328.06|9328.15|9328.15|9328.15|9328.15|9328.06|9328.06|0
1655997680000|2022-06-23 15:21:20|9328.34|9328.34|9328.34|9328.34|9328.34|9328.34|9328.34|9328.34|0
1655997700000|2022-06-23 15:21:40|9327.9|9327.9|9328.68|9328.68|9328.68|9328.68|9327.9|9327.9|0
1655997710000|2022-06-23 15:21:50|9329.05|9329.05|9328.93|9328.93|9329.05|9329.05|9328.8|9328.8|0
1655997730000|2022-06-23 15:22:10|9328.55|9328.55|9328.8|9328.8|9328.8|9328.8|9328.55|9328.55|0
1655997740000|2022-06-23 15:22:20|9328.59|9328.59|9329.37|9329.37|9329.37|9329.37|9328.59|9328.59|0
1655997750000|2022-06-23 15:22:30|9329|9329|9329|9329|9329|9329|9329|9329|0
1655997760000|2022-06-23 15:22:40|9329.12|9329.12|9329.23|9329.23|9329.37|9329.37|9329.12|9329.12|0
1655997770000|2022-06-23 15:22:50|9329.41|9329.41|9329.02|9329.02|9329.64|9329.64|9329.02|9329.02|0
1655997780000|2022-06-23 15:23:00|9328.81|9328.81|9328.65|9328.65|9328.81|9328.81|9328.34|9328.34|0
1655997790000|2022-06-23 15:23:10|9328.88|9328.88|9328.97|9328.97|9328.97|9328.97|9328.88|9328.88|0
1655997800000|2022-06-23 15:23:20|9329.16|9329.16|9328.99|9328.99|9329.16|9329.16|9328.99|9328.99|0
1655997870000|2022-06-23 15:24:30|9326.33|9326.33|9325.15|9325.15|9326.33|9326.33|9325.15|9325.15|0
1655997880000|2022-06-23 15:24:40|9325.94|9325.94|9325.53|9325.53|9325.94|9325.94|9325.53|9325.53|0
1655997890000|2022-06-23 15:24:50|9325.34|9325.34|9325.5|9325.5|9325.73|9325.73|9325.34|9325.34|0
1655997900000|2022-06-23 15:25:00|9325.27|9325.27|9323.22|9323.22|9325.27|9325.27|9323.22|9323.22|0
1655997910000|2022-06-23 15:25:10|9322.99|9322.99|9323.09|9323.09|9323.22|9323.22|9322.65|9322.65|0
1655997920000|2022-06-23 15:25:20|9322.79|9322.79|9322.78|9322.78|9322.99|9322.99|9322.78|9322.78|0
1655997930000|2022-06-23 15:25:30|9322.9|9322.9|9322.97|9322.97|9323.26|9323.26|9322.87|9322.87|0
1655997940000|2022-06-23 15:25:40|9322.85|9322.85|9322.85|9322.85|9322.85|9322.85|9322.85|9322.85|0
1655997950000|2022-06-23 15:25:50|9322.52|9322.52|9323.49|9323.49|9323.49|9323.49|9322.52|9322.52|0
1655997960000|2022-06-23 15:26:00|9323.05|9323.05|9323.19|9323.19|9323.19|9323.19|9322.98|9322.98|0
1655997980000|2022-06-23 15:26:20|9323.38|9323.38|9324.04|9324.04|9324.16|9324.16|9323.38|9323.38|0
1655997990000|2022-06-23 15:26:30|9323.91|9323.91|9324.22|9324.22|9324.22|9324.22|9323.79|9323.79|0
1655998000000|2022-06-23 15:26:40|9324|9324|9323.84|9323.84|9324.13|9324.13|9323.84|9323.84|0
1655998010000|2022-06-23 15:26:50|9323.62|9323.62|9324.02|9324.02|9324.02|9324.02|9323.62|9323.62|0
1655998020000|2022-06-23 15:27:00|9324.23|9324.23|9324.44|9324.44|9324.44|9324.44|9324.23|9324.23|0
1655998030000|2022-06-23 15:27:10|9323.66|9323.66|9323.87|9323.87|9323.87|9323.87|9323.66|9323.66|0
1655998040000|2022-06-23 15:27:20|9324|9324|9325.82|9325.82|9326.05|9326.05|9324|9324|0
1655998050000|2022-06-23 15:27:30|9325.91|9325.91|9326.31|9326.31|9326.31|9326.31|9325.86|9325.86|0
1655998060000|2022-06-23 15:27:40|9327.09|9327.09|9326.32|9326.32|9327.32|9327.32|9325.75|9325.75|0
1655998070000|2022-06-23 15:27:50|9326.12|9326.12|9326.58|9326.58|9326.58|9326.58|9326.12|9326.12|0
1655998080000|2022-06-23 15:28:00|9326.37|9326.37|9328.02|9328.02|9328.02|9328.02|9325.98|9325.98|0
1655998090000|2022-06-23 15:28:10|9327.14|9327.14|9325.49|9325.49|9327.14|9327.14|9324.99|9324.99|0
1655998100000|2022-06-23 15:28:20|9325.31|9325.31|9325.64|9325.64|9325.64|9325.64|9325.31|9325.31|0
1655998110000|2022-06-23 15:28:30|9325.89|9325.89|9325.65|9325.65|9325.89|9325.89|9325.62|9325.62|0
1655998120000|2022-06-23 15:28:40|9325.85|9325.85|9326.08|9326.08|9326.43|9326.43|9325.65|9325.65|0
1655998130000|2022-06-23 15:28:50|9326.34|9326.34|9324.93|9324.93|9326.34|9326.34|9324.52|9324.52|0
1655998140000|2022-06-23 15:29:00|9324.72|9324.72|9321.43|9321.43|9325.17|9325.17|9321.43|9321.43|0
1655998150000|2022-06-23 15:29:10|9322.21|9322.21|9321.45|9321.45|9322.23|9322.23|9321.45|9321.45|0
1655998160000|2022-06-23 15:29:20|9321.24|9321.24|9318.21|9318.21|9321.24|9321.24|9318.21|9318.21|0
1655998170000|2022-06-23 15:29:30|9318.58|9318.58|9316.5|9316.5|9318.58|9318.58|9316.5|9316.5|0
1655998180000|2022-06-23 15:29:40|9314.15|9314.15|9311.88|9311.88|9314.15|9314.15|9311.88|9311.88|0
1655998190000|2022-06-23 15:29:50|9311.62|9311.62|9313.45|9313.45|9313.68|9313.68|9311.62|9311.62|0
1656054900000|2022-06-24 07:15:00|9366.7|9366.7|9368.91|9368.91|9369.76|9369.76|9366.7|9366.7|0
1656054910000|2022-06-24 07:15:10|9369.76|9369.76|9372.37|9372.37|9373.48|9373.48|9369.76|9369.76|0
1656054920000|2022-06-24 07:15:20|9371.59|9371.59|9371.59|9371.59|9371.59|9371.59|9371.59|9371.59|0
1656054960000|2022-06-24 07:16:00|9370.8|9370.8|9370.63|9370.63|9370.96|9370.96|9370.63|9370.63|0
1656054970000|2022-06-24 07:16:10|9369.85|9369.85|9370.04|9370.04|9370.04|9370.04|9369.85|9369.85|0
1656054980000|2022-06-24 07:16:20|9369.95|9369.95|9369.52|9369.52|9369.95|9369.95|9369.52|9369.52|0
1656054990000|2022-06-24 07:16:30|9369.73|9369.73|9369.38|9369.38|9369.73|9369.73|9369.38|9369.38|0
1656055000000|2022-06-24 07:16:40|9369.86|9369.86|9365.79|9365.79|9369.86|9369.86|9365.79|9365.79|0
1656055010000|2022-06-24 07:16:50|9366.43|9366.43|9366.43|9366.43|9366.43|9366.43|9366.43|9366.43|0
1656055020000|2022-06-24 07:17:00|9366.1|9366.1|9366.1|9366.1|9366.1|9366.1|9366.1|9366.1|0
1656055040000|2022-06-24 07:17:20|9366.23|9366.23|9366.23|9366.23|9366.23|9366.23|9366.23|9366.23|0
1656055050000|2022-06-24 07:17:30|9365.85|9365.85|9365.07|9365.07|9365.85|9365.85|9363.79|9363.79|0
1656055090000|2022-06-24 07:18:10|9363.93|9363.93|9363.11|9363.11|9363.93|9363.93|9363.11|9363.11|0
1656055100000|2022-06-24 07:18:20|9363.21|9363.21|9363.21|9363.21|9363.21|9363.21|9363.21|9363.21|0
1656055120000|2022-06-24 07:18:40|9362.91|9362.91|9362.91|9362.91|9362.91|9362.91|9362.91|9362.91|0
1656055130000|2022-06-24 07:18:50|9359.78|9359.78|9359.78|9359.78|9359.78|9359.78|9359.78|9359.78|0
1656055140000|2022-06-24 07:19:00|9360.66|9360.66|9362.52|9362.52|9362.52|9362.52|9360.66|9360.66|0
1656055150000|2022-06-24 07:19:10|9362.74|9362.74|9363.37|9363.37|9364.01|9364.01|9362.74|9362.74|0
1656055160000|2022-06-24 07:19:20|9363.69|9363.69|9364.03|9364.03|9364.16|9364.16|9363.69|9363.69|0
1656055170000|2022-06-24 07:19:30|9363.18|9363.18|9363.18|9363.18|9363.18|9363.18|9363.18|9363.18|0
1656055190000|2022-06-24 07:19:50|9362.68|9362.68|9362.68|9362.68|9362.68|9362.68|9361.9|9361.9|0
1656055200000|2022-06-24 07:20:00|9361.99|9361.99|9360.43|9360.43|9361.99|9361.99|9360.43|9360.43|0
1656055210000|2022-06-24 07:20:10|9359.99|9359.99|9359.86|9359.86|9360.11|9360.11|9359.68|9359.68|0
1656055240000|2022-06-24 07:20:40|9359.63|9359.63|9359.63|9359.63|9359.63|9359.63|9359.63|9359.63|0
1656055250000|2022-06-24 07:20:50|9359.4|9359.4|9358.04|9358.04|9359.4|9359.4|9358.04|9358.04|0
1656055260000|2022-06-24 07:21:00|9358.46|9358.46|9358.46|9358.46|9358.46|9358.46|9358.46|9358.46|0
1656055270000|2022-06-24 07:21:10|9358.84|9358.84|9358.84|9358.84|9358.84|9358.84|9358.84|9358.84|0
1656055280000|2022-06-24 07:21:20|9359.08|9359.08|9359.08|9359.08|9359.08|9359.08|9359.08|9359.08|0
1656055290000|2022-06-24 07:21:30|9361.85|9361.85|9361.85|9361.85|9361.85|9361.85|9361.85|9361.85|0
1656055300000|2022-06-24 07:21:40|9361.38|9361.38|9363.04|9363.04|9363.04|9363.04|9361.38|9361.38|0
1656055310000|2022-06-24 07:21:50|9363.4|9363.4|9363.4|9363.4|9363.4|9363.4|9363.4|9363.4|0
1656055320000|2022-06-24 07:22:00|9364.19|9364.19|9364.19|9364.19|9364.19|9364.19|9364.19|9364.19|0
1656055330000|2022-06-24 07:22:10|9369.82|9369.82|9374.54|9374.54|9374.54|9374.54|9369.82|9369.82|0
1656055340000|2022-06-24 07:22:20|9374.64|9374.64|9374.07|9374.07|9374.64|9374.64|9374.07|9374.07|0
1656055350000|2022-06-24 07:22:30|9373.97|9373.97|9373.12|9373.12|9373.97|9373.97|9373.12|9373.12|0
1656055360000|2022-06-24 07:22:40|9372.7|9372.7|9371.41|9371.41|9372.7|9372.7|9371.41|9371.41|0
1656055380000|2022-06-24 07:23:00|9371.22|9371.22|9371.41|9371.41|9371.41|9371.41|9371.22|9371.22|0
1656055390000|2022-06-24 07:23:10|9369.85|9369.85|9369.66|9369.66|9369.88|9369.88|9369.41|9369.41|0
1656055420000|2022-06-24 07:23:40|9369.39|9369.39|9368.53|9368.53|9369.39|9369.39|9368.53|9368.53|0
1656055430000|2022-06-24 07:23:50|9367.75|9367.75|9368.89|9368.89|9368.89|9368.89|9367.75|9367.75|0
1656055440000|2022-06-24 07:24:00|9368.61|9368.61|9368.61|9368.61|9368.61|9368.61|9368.61|9368.61|0
1656055450000|2022-06-24 07:24:10|9368.51|9368.51|9368.42|9368.42|9368.8|9368.8|9368.42|9368.42|0
1656055470000|2022-06-24 07:24:30|9367.92|9367.92|9367.92|9367.92|9367.92|9367.92|9367.92|9367.92|0
1656055480000|2022-06-24 07:24:40|9367.73|9367.73|9367.73|9367.73|9367.73|9367.73|9367.73|9367.73|0
1656055490000|2022-06-24 07:24:50|9366.95|9366.95|9366.95|9366.95|9366.95|9366.95|9366.95|9366.95|0
1656055500000|2022-06-24 07:25:00|9366.76|9366.76|9367.04|9367.04|9367.04|9367.04|9366.76|9366.76|0
1656055510000|2022-06-24 07:25:10|9367.12|9367.12|9367.12|9367.12|9367.12|9367.12|9367.12|9367.12|0
1656055520000|2022-06-24 07:25:20|9367.22|9367.22|9367.66|9367.66|9367.66|9367.66|9367.22|9367.22|0
1656055530000|2022-06-24 07:25:30|9367.76|9367.76|9367.76|9367.76|9367.76|9367.76|9367.76|9367.76|0
1656055550000|2022-06-24 07:25:50|9367.33|9367.33|9367.33|9367.33|9367.33|9367.33|9367.33|9367.33|0
1656055560000|2022-06-24 07:26:00|9367.43|9367.43|9367.53|9367.53|9367.53|9367.53|9367.43|9367.43|0
1656055570000|2022-06-24 07:26:10|9367.63|9367.63|9367.63|9367.63|9367.63|9367.63|9367.63|9367.63|0
1656055580000|2022-06-24 07:26:20|9368.41|9368.41|9368.41|9368.41|9368.41|9368.41|9368.41|9368.41|0
1656055600000|2022-06-24 07:26:40|9368.61|9368.61|9370.18|9370.18|9370.4|9370.4|9368.61|9368.61|0
1656055610000|2022-06-24 07:26:50|9369.74|9369.74|9369.74|9369.74|9369.74|9369.74|9369.74|9369.74|0
1656055620000|2022-06-24 07:27:00|9371.54|9371.54|9371.31|9371.31|9371.54|9371.54|9371.31|9371.31|0
1656055630000|2022-06-24 07:27:10|9371.07|9371.07|9371.07|9371.07|9371.07|9371.07|9371.07|9371.07|0
1656055640000|2022-06-24 07:27:20|9370.89|9370.89|9370.89|9370.89|9370.89|9370.89|9370.89|9370.89|0
1656055650000|2022-06-24 07:27:30|9370.64|9370.64|9370.79|9370.79|9370.79|9370.79|9370.64|9370.64|0
1656055660000|2022-06-24 07:27:40|9370.36|9370.36|9370.36|9370.36|9370.36|9370.36|9370.36|9370.36|0
1656055670000|2022-06-24 07:27:50|9370.15|9370.15|9370.15|9370.15|9370.15|9370.15|9370.15|9370.15|0
1656055690000|2022-06-24 07:28:10|9369.91|9369.91|9366.74|9366.74|9369.91|9369.91|9366.74|9366.74|0
1656055700000|2022-06-24 07:28:20|9366.99|9366.99|9367.86|9367.86|9367.86|9367.86|9366.99|9366.99|0
1656055740000|2022-06-24 07:29:00|9368.65|9368.65|9368.65|9368.65|9368.65|9368.65|9368.65|9368.65|0
1656055760000|2022-06-24 07:29:20|9368.55|9368.55|9368.55|9368.55|9368.55|9368.55|9368.55|9368.55|0
1656055780000|2022-06-24 07:29:40|9368.64|9368.64|9368.64|9368.64|9368.64|9368.64|9368.64|9368.64|0
1656055790000|2022-06-24 07:29:50|9368|9368|9368|9368|9368|9368|9368|9368|0
1656055800000|2022-06-24 07:30:00|9367.47|9367.47|9366.32|9366.32|9367.47|9367.47|9366.1|9366.1|0
1656055810000|2022-06-24 07:30:10|9366.02|9366.02|9367.09|9367.09|9367.09|9367.09|9366.02|9366.02|0
1656055840000|2022-06-24 07:30:40|9366.3|9366.3|9367.09|9367.09|9367.09|9367.09|9366.3|9366.3|0
1656055860000|2022-06-24 07:31:00|9366.3|9366.3|9366.52|9366.52|9366.52|9366.52|9366.3|9366.3|0
1656055870000|2022-06-24 07:31:10|9365.74|9365.74|9366.16|9366.16|9366.16|9366.16|9365.74|9365.74|0
1656055880000|2022-06-24 07:31:20|9366.87|9366.87|9367.42|9367.42|9367.42|9367.42|9366.44|9366.44|0
1656055900000|2022-06-24 07:31:40|9368.27|9368.27|9369.12|9369.12|9369.12|9369.12|9368.27|9368.27|0
1656055910000|2022-06-24 07:31:50|9369.56|9369.56|9369.56|9369.56|9369.56|9369.56|9369.56|9369.56|0
1656055920000|2022-06-24 07:32:00|9368.93|9368.93|9368.5|9368.5|9368.93|9368.93|9368.5|9368.5|0
1656055930000|2022-06-24 07:32:10|9368.97|9368.97|9368.34|9368.34|9368.97|9368.97|9368.34|9368.34|0
1656055940000|2022-06-24 07:32:20|9368.79|9368.79|9370.08|9370.08|9370.08|9370.08|9368.79|9368.79|0
1656055950000|2022-06-24 07:32:30|9370.29|9370.29|9370.17|9370.17|9370.29|9370.29|9370.17|9370.17|0
1656055960000|2022-06-24 07:32:40|9370.85|9370.85|9370.85|9370.85|9370.85|9370.85|9370.85|9370.85|0
1656055970000|2022-06-24 07:32:50|9371.63|9371.63|9372.42|9372.42|9372.42|9372.42|9371.63|9371.63|0
1656055980000|2022-06-24 07:33:00|9372.2|9372.2|9373.08|9373.08|9373.08|9373.08|9372.2|9372.2|0
1656056010000|2022-06-24 07:33:30|9373.8|9373.8|9376.69|9376.69|9376.69|9376.69|9373.8|9373.8|0
1656056020000|2022-06-24 07:33:40|9377.12|9377.12|9377.12|9377.12|9377.12|9377.12|9377.12|9377.12|0
1656056030000|2022-06-24 07:33:50|9382.59|9382.59|9391.8|9391.8|9393.49|9393.49|9382.59|9382.59|0
1656056040000|2022-06-24 07:34:00|9391.99|9391.99|9392.33|9392.33|9392.77|9392.77|9391.99|9391.99|0
1656056050000|2022-06-24 07:34:10|9391.96|9391.96|9388.77|9388.77|9391.96|9391.96|9388.77|9388.77|0
1656056060000|2022-06-24 07:34:20|9388.4|9388.4|9388.62|9388.62|9388.62|9388.62|9388.4|9388.4|0
1656056080000|2022-06-24 07:34:40|9388.83|9388.83|9388.62|9388.62|9388.83|9388.83|9388.62|9388.62|0
1656056090000|2022-06-24 07:34:50|9388.19|9388.19|9388.19|9388.19|9388.19|9388.19|9388.19|9388.19|0
1656056140000|2022-06-24 07:35:40|9387.56|9387.56|9380.05|9380.05|9387.98|9387.98|9380.05|9380.05|0
1656056150000|2022-06-24 07:35:50|9380.31|9380.31|9380.31|9380.31|9380.31|9380.31|9380.31|9380.31|0
1656056160000|2022-06-24 07:36:00|9380.02|9380.02|9379.6|9379.6|9380.02|9380.02|9379.31|9379.31|0
1656056170000|2022-06-24 07:36:10|9379.85|9379.85|9377.11|9377.11|9379.85|9379.85|9377.11|9377.11|0
1656056180000|2022-06-24 07:36:20|9376.61|9376.61|9376.24|9376.24|9376.61|9376.61|9376.24|9376.24|0
1656056190000|2022-06-24 07:36:30|9376.47|9376.47|9376.47|9376.47|9376.47|9376.47|9376.47|9376.47|0
1656056200000|2022-06-24 07:36:40|9374.12|9374.12|9371.66|9371.66|9374.12|9374.12|9371.66|9371.66|0
1656056210000|2022-06-24 07:36:50|9371.88|9371.88|9371.88|9371.88|9371.88|9371.88|9371.88|9371.88|0
1656056220000|2022-06-24 07:37:00|9373.44|9373.44|9373.44|9373.44|9373.44|9373.44|9373.44|9373.44|0
1656056240000|2022-06-24 07:37:20|9372.66|9372.66|9372.66|9372.66|9372.89|9372.89|9372.66|9372.66|0
1656056260000|2022-06-24 07:37:40|9372.75|9372.75|9372.75|9372.75|9372.75|9372.75|9372.75|9372.75|0
1656056270000|2022-06-24 07:37:50|9373.41|9373.41|9374.24|9374.24|9374.24|9374.24|9372.47|9372.47|0
1656056280000|2022-06-24 07:38:00|9374.69|9374.69|9374.69|9374.69|9374.69|9374.69|9374.69|9374.69|0
1656056290000|2022-06-24 07:38:10|9374.6|9374.6|9374.6|9374.6|9374.6|9374.6|9374.6|9374.6|0
1656056300000|2022-06-24 07:38:20|9374.16|9374.16|9373.95|9373.95|9374.16|9374.16|9373.95|9373.95|0
1656056310000|2022-06-24 07:38:30|9374.93|9374.93|9375.24|9375.24|9375.24|9375.24|9374.93|9374.93|0
1656056320000|2022-06-24 07:38:40|9374.99|9374.99|9374.45|9374.45|9375.33|9375.33|9374.45|9374.45|0
1656056330000|2022-06-24 07:38:50|9374.68|9374.68|9374.8|9374.8|9374.8|9374.8|9374.68|9374.68|0
1656056340000|2022-06-24 07:39:00|9375.23|9375.23|9377.04|9377.04|9377.16|9377.16|9375.23|9375.23|0
1656056350000|2022-06-24 07:39:10|9377.36|9377.36|9377.36|9377.36|9377.36|9377.36|9377.36|9377.36|0
1656056370000|2022-06-24 07:39:30|9377.18|9377.18|9377.18|9377.18|9377.18|9377.18|9377.18|9377.18|0
1656056380000|2022-06-24 07:39:40|9377.26|9377.26|9377.26|9377.26|9377.26|9377.26|9377.26|9377.26|0
1656056390000|2022-06-24 07:39:50|9378.11|9378.11|9375.98|9375.98|9378.32|9378.32|9375.98|9375.98|0
1656056400000|2022-06-24 07:40:00|9376.71|9376.71|9376.94|9376.94|9376.94|9376.94|9376.71|9376.71|0
1656056410000|2022-06-24 07:40:10|9376.57|9376.57|9375.68|9375.68|9376.57|9376.57|9375.68|9375.68|0
1656056420000|2022-06-24 07:40:20|9374.89|9374.89|9374.89|9374.89|9374.89|9374.89|9374.89|9374.89|0
1656056430000|2022-06-24 07:40:30|9374.68|9374.68|9374.68|9374.68|9374.68|9374.68|9374.68|9374.68|0
1656056450000|2022-06-24 07:40:50|9374.48|9374.48|9374.48|9374.48|9374.48|9374.48|9374.48|9374.48|0
1656056460000|2022-06-24 07:41:00|9375.26|9375.26|9375.26|9375.26|9375.26|9375.26|9375.26|9375.26|0
1656056470000|2022-06-24 07:41:10|9375.69|9375.69|9375.69|9375.69|9375.69|9375.69|9375.69|9375.69|0
1656056480000|2022-06-24 07:41:20|9374.91|9374.91|9374.91|9374.91|9374.91|9374.91|9374.91|9374.91|0
1656056510000|2022-06-24 07:41:50|9375.13|9375.13|9375.27|9375.27|9375.36|9375.36|9375.13|9375.13|0
1656056520000|2022-06-24 07:42:00|9375.11|9375.11|9374.26|9374.26|9375.11|9375.11|9373.85|9373.85|0
1656056530000|2022-06-24 07:42:10|9374.9|9374.9|9375.91|9375.91|9375.91|9375.91|9374.9|9374.9|0
1656056570000|2022-06-24 07:42:50|9375.27|9375.27|9376.05|9376.05|9376.05|9376.05|9375.27|9375.27|0
1656056580000|2022-06-24 07:43:00|9375.83|9375.83|9375.83|9375.83|9375.83|9375.83|9375.83|9375.83|0
1656056600000|2022-06-24 07:43:20|9376.61|9376.61|9376.61|9376.61|9376.61|9376.61|9376.61|9376.61|0
1656056620000|2022-06-24 07:43:40|9376.77|9376.77|9376.77|9376.77|9376.77|9376.77|9376.77|9376.77|0
1656056650000|2022-06-24 07:44:10|9376.87|9376.87|9377.34|9377.34|9377.34|9377.34|9376.72|9376.72|0
1656056660000|2022-06-24 07:44:20|9377.57|9377.57|9377.44|9377.44|9377.57|9377.57|9377.34|9377.34|0
1656056690000|2022-06-24 07:44:50|9376.65|9376.65|9376.65|9376.65|9376.65|9376.65|9376.65|9376.65|0
1656056700000|2022-06-24 07:45:00|9375.8|9375.8|9375.7|9375.7|9375.8|9375.8|9375.6|9375.6|0
1656056710000|2022-06-24 07:45:10|9375.8|9375.8|9375.57|9375.57|9375.8|9375.8|9375.57|9375.57|0
1656056720000|2022-06-24 07:45:20|9375.26|9375.26|9375.26|9375.26|9375.26|9375.26|9375.26|9375.26|0
1656056740000|2022-06-24 07:45:40|9375.05|9375.05|9374.2|9374.2|9375.05|9375.05|9374.2|9374.2|0
1656056750000|2022-06-24 07:45:50|9374.01|9374.01|9369.27|9369.27|9374.01|9374.01|9369.27|9369.27|0
1656056760000|2022-06-24 07:46:00|9368.84|9368.84|9369.3|9369.3|9369.3|9369.3|9368.45|9368.45|0
1656056770000|2022-06-24 07:46:10|9368.93|9368.93|9368.15|9368.15|9368.93|9368.93|9368.15|9368.15|0
1656056800000|2022-06-24 07:46:40|9367.73|9367.73|9368.79|9368.79|9368.79|9368.79|9367.73|9367.73|0
1656056830000|2022-06-24 07:47:10|9368.56|9368.56|9368.99|9368.99|9368.99|9368.99|9368.56|9368.56|0
1656056840000|2022-06-24 07:47:20|9370.06|9370.06|9369.91|9369.91|9370.06|9370.06|9369.54|9369.54|0
1656056850000|2022-06-24 07:47:30|9369.41|9369.41|9369.41|9369.41|9369.41|9369.41|9369.41|9369.41|0
1656056860000|2022-06-24 07:47:40|9370.06|9370.06|9374.87|9374.87|9374.87|9374.87|9370.06|9370.06|0
1656056870000|2022-06-24 07:47:50|9375.1|9375.1|9375.76|9375.76|9375.76|9375.76|9375.1|9375.1|0
1656056880000|2022-06-24 07:48:00|9375.97|9375.97|9376.95|9376.95|9376.95|9376.95|9375.97|9375.97|0
1656056890000|2022-06-24 07:48:10|9377.02|9377.02|9376.82|9376.82|9377.02|9377.02|9376.82|9376.82|0
1656056900000|2022-06-24 07:48:20|9376.94|9376.94|9376.94|9376.94|9376.94|9376.94|9376.94|9376.94|0
1656056940000|2022-06-24 07:49:00|9376.28|9376.28|9376.71|9376.71|9376.71|9376.71|9376.28|9376.28|0
1656056950000|2022-06-24 07:49:10|9377.15|9377.15|9377.4|9377.4|9377.4|9377.4|9377.15|9377.15|0
1656056970000|2022-06-24 07:49:30|9377.61|9377.61|9377.28|9377.28|9377.61|9377.61|9377.28|9377.28|0
1656056980000|2022-06-24 07:49:40|9377.84|9377.84|9377.84|9377.84|9377.84|9377.84|9377.84|9377.84|0
1656056990000|2022-06-24 07:49:50|9377.96|9377.96|9378.17|9378.17|9378.17|9378.17|9377.71|9377.71|0
1656057010000|2022-06-24 07:50:10|9378.6|9378.6|9379.24|9379.24|9379.24|9379.24|9378.6|9378.6|0
1656057020000|2022-06-24 07:50:20|9379.61|9379.61|9382.84|9382.84|9382.84|9382.84|9379.61|9379.61|0
1656057030000|2022-06-24 07:50:30|9382.71|9382.71|9382.71|9382.71|9382.71|9382.71|9382.71|9382.71|0
1656057040000|2022-06-24 07:50:40|9383|9383|9383.3|9383.3|9383.3|9383.3|9383|9383|0
1656057050000|2022-06-24 07:50:50|9383.25|9383.25|9383.25|9383.25|9383.25|9383.25|9383.25|9383.25|0
1656057070000|2022-06-24 07:51:10|9383.54|9383.54|9389.24|9389.24|9389.24|9389.24|9383.54|9383.54|0
1656057080000|2022-06-24 07:51:20|9389.45|9389.45|9389.45|9389.45|9389.45|9389.45|9389.45|9389.45|0
1656057090000|2022-06-24 07:51:30|9389.78|9389.78|9389.78|9389.78|9389.78|9389.78|9389.78|9389.78|0
1656057100000|2022-06-24 07:51:40|9390.02|9390.02|9390.02|9390.02|9390.02|9390.02|9390.02|9390.02|0
1656057110000|2022-06-24 07:51:50|9388.46|9388.46|9388.21|9388.21|9388.46|9388.46|9388.21|9388.21|0
1656057120000|2022-06-24 07:52:00|9388.36|9388.36|9390.56|9390.56|9390.56|9390.56|9388.36|9388.36|0
1656057140000|2022-06-24 07:52:20|9391|9391|9391.51|9391.51|9391.51|9391.51|9391|9391|0
1656057160000|2022-06-24 07:52:40|9393.89|9393.89|9393.66|9393.66|9394.31|9394.31|9393.66|9393.66|0
1656057190000|2022-06-24 07:53:10|9394.1|9394.1|9394.1|9394.1|9394.1|9394.1|9394.1|9394.1|0
1656057200000|2022-06-24 07:53:20|9394.01|9394.01|9394.01|9394.01|9394.01|9394.01|9394.01|9394.01|0
1656057210000|2022-06-24 07:53:30|9393.57|9393.57|9393.13|9393.13|9393.57|9393.57|9393.13|9393.13|0
1656057220000|2022-06-24 07:53:40|9393.38|9393.38|9393.38|9393.38|9393.38|9393.38|9393.38|9393.38|0
1656057240000|2022-06-24 07:54:00|9393.82|9393.82|9393.82|9393.82|9393.97|9393.97|9393.82|9393.82|0
1656057250000|2022-06-24 07:54:10|9393.66|9393.66|9393.97|9393.97|9393.97|9393.97|9393.66|9393.66|0
1656057270000|2022-06-24 07:54:30|9393.53|9393.53|9393.53|9393.53|9393.53|9393.53|9393.53|9393.53|0
1656057320000|2022-06-24 07:55:20|9393.39|9393.39|9393.39|9393.39|9393.39|9393.39|9393.39|9393.39|0
1656057340000|2022-06-24 07:55:40|9393.27|9393.27|9393.27|9393.27|9393.27|9393.27|9393.27|9393.27|0
1656057350000|2022-06-24 07:55:50|9395.61|9395.61|9395.61|9395.61|9395.61|9395.61|9395.61|9395.61|0
1656057360000|2022-06-24 07:56:00|9394.83|9394.83|9394.05|9394.05|9394.83|9394.83|9394.05|9394.05|0
1656057370000|2022-06-24 07:56:10|9393.84|9393.84|9393.84|9393.84|9393.84|9393.84|9393.84|9393.84|0
1656057400000|2022-06-24 07:56:40|9394.04|9394.04|9394.48|9394.48|9394.48|9394.48|9394.04|9394.04|0
1656057410000|2022-06-24 07:56:50|9394.71|9394.71|9394.51|9394.51|9394.71|9394.71|9394.51|9394.51|0
1656057420000|2022-06-24 07:57:00|9394.77|9394.77|9395.55|9395.55|9395.55|9395.55|9394.77|9394.77|0
1656057430000|2022-06-24 07:57:10|9395.6|9395.6|9395.6|9395.6|9395.6|9395.6|9395.6|9395.6|0
1656057440000|2022-06-24 07:57:20|9395.5|9395.5|9395.5|9395.5|9395.5|9395.5|9395.5|9395.5|0
1656057470000|2022-06-24 07:57:50|9395.38|9395.38|9395.38|9395.38|9395.38|9395.38|9395.38|9395.38|0
1656057480000|2022-06-24 07:58:00|9395.7|9395.7|9395.45|9395.45|9395.7|9395.7|9395.45|9395.45|0
1656057490000|2022-06-24 07:58:10|9395.7|9395.7|9395.7|9395.7|9395.7|9395.7|9395.7|9395.7|0
1656057510000|2022-06-24 07:58:30|9396.14|9396.14|9395.8|9395.8|9396.14|9396.14|9395.8|9395.8|0
1656057520000|2022-06-24 07:58:40|9396.44|9396.44|9397.5|9397.5|9397.5|9397.5|9396.44|9396.44|0
1656057540000|2022-06-24 07:59:00|9397.7|9397.7|9398.99|9398.99|9399.24|9399.24|9397.7|9397.7|0
1656057550000|2022-06-24 07:59:10|9400.55|9400.55|9403.26|9403.26|9404.04|9404.04|9400.55|9400.55|0
1656057570000|2022-06-24 07:59:30|9403.44|9403.44|9403.44|9403.44|9403.44|9403.44|9403.44|9403.44|0
1656057590000|2022-06-24 07:59:50|9403|9403|9401.85|9401.85|9403.32|9403.32|9401.85|9401.85|0
1656057600000|2022-06-24 08:00:00|9401.64|9401.64|9402.29|9402.29|9402.55|9402.55|9401.64|9401.64|0
1656057610000|2022-06-24 08:00:10|9402.5|9402.5|9402.83|9402.83|9403.24|9403.24|9402.37|9402.37|0
1656057620000|2022-06-24 08:00:20|9403.48|9403.48|9405.31|9405.31|9405.82|9405.82|9403.48|9403.48|0
1656057630000|2022-06-24 08:00:30|9405.45|9405.45|9405.45|9405.45|9405.45|9405.45|9405.45|9405.45|0
1656057650000|2022-06-24 08:00:50|9405.88|9405.88|9405.88|9405.88|9405.88|9405.88|9405.88|9405.88|0
1656057660000|2022-06-24 08:01:00|9406.11|9406.11|9406.13|9406.13|9406.13|9406.13|9405.92|9405.92|0
1656057670000|2022-06-24 08:01:10|9406.01|9406.01|9405.43|9405.43|9406.01|9406.01|9405.23|9405.23|0
1656057680000|2022-06-24 08:01:20|9405.66|9405.66|9407.02|9407.02|9407.02|9407.02|9405.66|9405.66|0
1656057710000|2022-06-24 08:01:50|9406.77|9406.77|9407.42|9407.42|9407.42|9407.42|9406.77|9406.77|0
1656057720000|2022-06-24 08:02:00|9407.65|9407.65|9413.11|9413.11|9413.11|9413.11|9407.65|9407.65|0
1656057730000|2022-06-24 08:02:10|9413.57|9413.57|9413.22|9413.22|9413.57|9413.57|9413.22|9413.22|0
1656057740000|2022-06-24 08:02:20|9413.32|9413.32|9413.86|9413.86|9413.86|9413.86|9413.32|9413.32|0
1656057750000|2022-06-24 08:02:30|9413.71|9413.71|9415.55|9415.55|9415.55|9415.55|9413.71|9413.71|0
1656057770000|2022-06-24 08:02:50|9415.95|9415.95|9416.46|9416.46|9416.46|9416.46|9415.95|9415.95|0
1656057780000|2022-06-24 08:03:00|9416.69|9416.69|9416.69|9416.69|9416.92|9416.92|9416.69|9416.69|0
1656057790000|2022-06-24 08:03:10|9419.04|9419.04|9419.26|9419.26|9419.26|9419.26|9419.04|9419.04|0
1656057800000|2022-06-24 08:03:20|9419.7|9419.7|9418.14|9418.14|9419.7|9419.7|9418.14|9418.14|0
1656057810000|2022-06-24 08:03:30|9417.7|9417.7|9417.7|9417.7|9417.7|9417.7|9417.7|9417.7|0
1656057820000|2022-06-24 08:03:40|9417.6|9417.6|9417.6|9417.6|9417.6|9417.6|9417.6|9417.6|0
1656057850000|2022-06-24 08:04:10|9417.83|9417.83|9415.63|9415.63|9417.83|9417.83|9415.63|9415.63|0
1656057860000|2022-06-24 08:04:20|9414.63|9414.63|9414.63|9414.63|9414.63|9414.63|9414.63|9414.63|0
1656057880000|2022-06-24 08:04:40|9414.35|9414.35|9414.35|9414.35|9414.35|9414.35|9414.35|9414.35|0
1656057890000|2022-06-24 08:04:50|9413.66|9413.66|9413.66|9413.66|9413.66|9413.66|9413.66|9413.66|0
1656057900000|2022-06-24 08:05:00|9413.31|9413.31|9413.31|9413.31|9413.31|9413.31|9413.31|9413.31|0
1656057910000|2022-06-24 08:05:10|9413.53|9413.53|9413.53|9413.53|9413.53|9413.53|9413.53|9413.53|0
1656057920000|2022-06-24 08:05:20|9413.74|9413.74|9411.39|9411.39|9413.74|9413.74|9411.39|9411.39|0
1656057960000|2022-06-24 08:06:00|9411.07|9411.07|9411.07|9411.07|9411.07|9411.07|9411.07|9411.07|0
1656057970000|2022-06-24 08:06:10|9410.94|9410.94|9410.94|9410.94|9410.94|9410.94|9410.94|9410.94|0
1656057980000|2022-06-24 08:06:20|9411.44|9411.44|9411.44|9411.44|9411.44|9411.44|9411.44|9411.44|0
1656057990000|2022-06-24 08:06:30|9411.71|9411.71|9411.71|9411.71|9411.71|9411.71|9411.71|9411.71|0
1656058000000|2022-06-24 08:06:40|9414.06|9414.06|9414.06|9414.06|9414.06|9414.06|9414.06|9414.06|0
1656058010000|2022-06-24 08:06:50|9413.28|9413.28|9413.28|9413.28|9413.28|9413.28|9413.28|9413.28|0
1656058020000|2022-06-24 08:07:00|9412.49|9412.49|9412.71|9412.71|9412.71|9412.71|9412.49|9412.49|0
1656058040000|2022-06-24 08:07:20|9412.88|9412.88|9412.88|9412.88|9412.88|9412.88|9412.88|9412.88|0
1656058050000|2022-06-24 08:07:30|9413.57|9413.57|9414.56|9414.56|9414.56|9414.56|9413.57|9413.57|0
1656058060000|2022-06-24 08:07:40|9416.13|9416.13|9416.4|9416.4|9417.18|9417.18|9416.13|9416.13|0
1656058070000|2022-06-24 08:07:50|9416.52|9416.52|9416.52|9416.52|9416.52|9416.52|9416.52|9416.52|0
1656058080000|2022-06-24 08:08:00|9416.61|9416.61|9421.68|9421.68|9421.68|9421.68|9416.61|9416.61|0
1656058100000|2022-06-24 08:08:20|9421.52|9421.52|9421.52|9421.52|9421.52|9421.52|9421.52|9421.52|0
1656058110000|2022-06-24 08:08:30|9421.86|9421.86|9421.86|9421.86|9421.86|9421.86|9421.86|9421.86|0
1656058140000|2022-06-24 08:09:00|9422.3|9422.3|9421.86|9421.86|9422.3|9422.3|9421.86|9421.86|0
1656058150000|2022-06-24 08:09:10|9421.18|9421.18|9421.62|9421.62|9421.62|9421.62|9421.18|9421.18|0
1656058160000|2022-06-24 08:09:20|9421.25|9421.25|9419.94|9419.94|9421.25|9421.25|9419.94|9419.94|0
1656058170000|2022-06-24 08:09:30|9420.2|9420.2|9420.69|9420.69|9420.69|9420.69|9420.2|9420.2|0
1656058180000|2022-06-24 08:09:40|9419.13|9419.13|9418.35|9418.35|9419.13|9419.13|9418.35|9418.35|0
1656058200000|2022-06-24 08:10:00|9418.6|9418.6|9418.6|9418.6|9418.6|9418.6|9418.6|9418.6|0
1656058240000|2022-06-24 08:10:40|9417.75|9417.75|9417.75|9417.75|9417.75|9417.75|9417.75|9417.75|0
1656058250000|2022-06-24 08:10:50|9417.31|9417.31|9417.31|9417.31|9417.31|9417.31|9417.31|9417.31|0
1656058270000|2022-06-24 08:11:10|9417.52|9417.52|9417.96|9417.96|9417.96|9417.96|9417.52|9417.52|0
1656058290000|2022-06-24 08:11:30|9419.33|9419.33|9419.33|9419.33|9419.33|9419.33|9419.33|9419.33|0
1656058300000|2022-06-24 08:11:40|9420.11|9420.11|9420.32|9420.32|9420.32|9420.32|9420.11|9420.11|0
1656058310000|2022-06-24 08:11:50|9420.75|9420.75|9420.75|9420.75|9420.75|9420.75|9420.75|9420.75|0
1656058320000|2022-06-24 08:12:00|9421.19|9421.19|9421.04|9421.04|9421.24|9421.24|9421.04|9421.04|0
1656058330000|2022-06-24 08:12:10|9421.19|9421.19|9421.29|9421.29|9421.29|9421.29|9421.19|9421.19|0
1656058340000|2022-06-24 08:12:20|9421.2|9421.2|9420.89|9420.89|9421.2|9421.2|9420.89|9420.89|0
1656058360000|2022-06-24 08:12:40|9420.66|9420.66|9421.14|9421.14|9421.14|9421.14|9420.66|9420.66|0
1656058380000|2022-06-24 08:13:00|9421.36|9421.36|9421.36|9421.36|9421.59|9421.59|9421.36|9421.36|0
1656058390000|2022-06-24 08:13:10|9420.92|9420.92|9420.92|9420.92|9420.92|9420.92|9420.92|9420.92|0
1656058400000|2022-06-24 08:13:20|9421.45|9421.45|9421.59|9421.59|9421.59|9421.59|9420.71|9420.71|0
1656058440000|2022-06-24 08:14:00|9421.74|9421.74|9422.04|9422.04|9422.04|9422.04|9421.74|9421.74|0
1656058450000|2022-06-24 08:14:10|9421.81|9421.81|9420.9|9420.9|9421.81|9421.81|9420.9|9420.9|0
1656058460000|2022-06-24 08:14:20|9421.35|9421.35|9420.55|9420.55|9421.35|9421.35|9420.55|9420.55|0
1656058490000|2022-06-24 08:14:50|9420.86|9420.86|9420.61|9420.61|9420.86|9420.86|9420.51|9420.51|0
1656058500000|2022-06-24 08:15:00|9420.39|9420.39|9420.77|9420.77|9421.09|9421.09|9420.39|9420.39|0
1656058510000|2022-06-24 08:15:10|9420.56|9420.56|9420.51|9420.51|9420.56|9420.56|9420.35|9420.35|0
1656058520000|2022-06-24 08:15:20|9420.72|9420.72|9422.82|9422.82|9422.82|9422.82|9420.72|9420.72|0
1656058530000|2022-06-24 08:15:30|9422.97|9422.97|9422.8|9422.8|9422.97|9422.97|9422.8|9422.8|0
1656058550000|2022-06-24 08:15:50|9422.88|9422.88|9422.88|9422.88|9422.88|9422.88|9422.88|9422.88|0
1656058570000|2022-06-24 08:16:10|9423.06|9423.06|9423.06|9423.06|9423.06|9423.06|9423.06|9423.06|0
1656058580000|2022-06-24 08:16:20|9423.84|9423.84|9423.84|9423.84|9423.84|9423.84|9423.84|9423.84|0
1656058620000|2022-06-24 08:17:00|9423.98|9423.98|9423.98|9423.98|9423.98|9423.98|9423.98|9423.98|0
1656058630000|2022-06-24 08:17:10|9424.19|9424.19|9424.19|9424.19|9424.19|9424.19|9424.19|9424.19|0
1656058640000|2022-06-24 08:17:20|9424.41|9424.41|9424.41|9424.41|9424.41|9424.41|9424.41|9424.41|0
1656058660000|2022-06-24 08:17:40|9423.98|9423.98|9424.12|9424.12|9424.12|9424.12|9423.98|9423.98|0
1656058680000|2022-06-24 08:18:00|9424.34|9424.34|9424.34|9424.34|9424.34|9424.34|9424.34|9424.34|0
1656058700000|2022-06-24 08:18:20|9425.91|9425.91|9424.9|9424.9|9425.91|9425.91|9424.9|9424.9|0
1656058710000|2022-06-24 08:18:30|9425.34|9425.34|9425.34|9425.34|9425.34|9425.34|9425.34|9425.34|0
1656058730000|2022-06-24 08:18:50|9425.61|9425.61|9425.61|9425.61|9425.61|9425.61|9425.61|9425.61|0
1656058740000|2022-06-24 08:19:00|9425.47|9425.47|9425.47|9425.47|9425.47|9425.47|9425.47|9425.47|0
1656058770000|2022-06-24 08:19:30|9424.94|9424.94|9425.31|9425.31|9425.31|9425.31|9424.94|9424.94|0
1656058780000|2022-06-24 08:19:40|9424.87|9424.87|9423.96|9423.96|9424.87|9424.87|9423.96|9423.96|0
1656058800000|2022-06-24 08:20:00|9423.52|9423.52|9423.52|9423.52|9423.52|9423.52|9423.52|9423.52|0
1656058810000|2022-06-24 08:20:10|9423.73|9423.73|9423.54|9423.54|9423.73|9423.73|9423.54|9423.54|0
1656058820000|2022-06-24 08:20:20|9423.91|9423.91|9419.81|9419.81|9423.91|9423.91|9419.81|9419.81|0
1656058850000|2022-06-24 08:20:50|9419.53|9419.53|9419.53|9419.53|9419.53|9419.53|9419.53|9419.53|0
1656058860000|2022-06-24 08:21:00|9419.34|9419.34|9418.88|9418.88|9419.34|9419.34|9418.88|9418.88|0
1656058870000|2022-06-24 08:21:10|9419.32|9419.32|9419.51|9419.51|9419.51|9419.51|9419.32|9419.32|0
1656058880000|2022-06-24 08:21:20|9420.17|9420.17|9420.17|9420.17|9420.17|9420.17|9420.17|9420.17|0
1656058900000|2022-06-24 08:21:40|9419.51|9419.51|9418.68|9418.68|9419.51|9419.51|9418.68|9418.68|0
1656058930000|2022-06-24 08:22:10|9418.5|9418.5|9418.06|9418.06|9418.5|9418.5|9418.06|9418.06|0
1656058940000|2022-06-24 08:22:20|9417.96|9417.96|9417.86|9417.86|9417.96|9417.96|9417.86|9417.86|0
1656058950000|2022-06-24 08:22:30|9417.18|9417.18|9416.4|9416.4|9417.18|9417.18|9416.4|9416.4|0
1656058960000|2022-06-24 08:22:40|9416.3|9416.3|9416.3|9416.3|9416.3|9416.3|9416.3|9416.3|0
1656058970000|2022-06-24 08:22:50|9416.2|9416.2|9416.2|9416.2|9416.2|9416.2|9416.2|9416.2|0
1656058980000|2022-06-24 08:23:00|9416.1|9416.1|9415.73|9415.73|9416.1|9416.1|9415.73|9415.73|0
1656058990000|2022-06-24 08:23:10|9415.23|9415.23|9414.83|9414.83|9415.23|9415.23|9414.83|9414.83|0
1656059010000|2022-06-24 08:23:30|9414.97|9414.97|9414.97|9414.97|9414.97|9414.97|9414.97|9414.97|0
1656059020000|2022-06-24 08:23:40|9415.04|9415.04|9415.04|9415.04|9415.04|9415.04|9415.04|9415.04|0
1656059030000|2022-06-24 08:23:50|9414.64|9414.64|9415.55|9415.55|9415.55|9415.55|9414.64|9414.64|0
1656059040000|2022-06-24 08:24:00|9415.78|9415.78|9415.88|9415.88|9415.88|9415.88|9415.78|9415.78|0
1656059060000|2022-06-24 08:24:20|9416.25|9416.25|9416.48|9416.48|9416.48|9416.48|9416.25|9416.25|0
1656059070000|2022-06-24 08:24:30|9416.57|9416.57|9416.95|9416.95|9416.95|9416.95|9416.48|9416.48|0
1656059080000|2022-06-24 08:24:40|9417.14|9417.14|9417.33|9417.33|9417.33|9417.33|9417.14|9417.14|0
1656059090000|2022-06-24 08:24:50|9417.05|9417.05|9417.25|9417.25|9417.25|9417.25|9417.05|9417.05|0
1656059100000|2022-06-24 08:25:00|9417.35|9417.35|9417.35|9417.35|9417.35|9417.35|9417.35|9417.35|0
1656059110000|2022-06-24 08:25:10|9417.55|9417.55|9418.12|9418.12|9418.12|9418.12|9417.55|9417.55|0
1656059120000|2022-06-24 08:25:20|9419|9419|9418.57|9418.57|9419|9419|9418.57|9418.57|0
1656059130000|2022-06-24 08:25:30|9419.03|9419.03|9419.81|9419.81|9420.59|9420.59|9419.03|9419.03|0
1656059140000|2022-06-24 08:25:40|9419.03|9419.03|9419.67|9419.67|9419.67|9419.67|9419.03|9419.03|0
1656059150000|2022-06-24 08:25:50|9420.3|9420.3|9421.8|9421.8|9421.8|9421.8|9420.3|9420.3|0
1656059160000|2022-06-24 08:26:00|9422.42|9422.42|9425|9425|9425|9425|9422.42|9422.42|0
1656059170000|2022-06-24 08:26:10|9425.42|9425.42|9425.42|9425.42|9425.42|9425.42|9425.42|9425.42|0
1656059180000|2022-06-24 08:26:20|9425.92|9425.92|9425.79|9425.79|9426.57|9426.57|9425.79|9425.79|0
1656059190000|2022-06-24 08:26:30|9426.12|9426.12|9426.76|9426.76|9426.76|9426.76|9426.12|9426.12|0
1656059220000|2022-06-24 08:27:00|9426.6|9426.6|9426.73|9426.73|9426.73|9426.73|9426.6|9426.6|0
1656059230000|2022-06-24 08:27:10|9427.51|9427.51|9427.72|9427.72|9427.72|9427.72|9427.51|9427.51|0
1656059240000|2022-06-24 08:27:20|9427.85|9427.85|9427.85|9427.85|9427.85|9427.85|9427.85|9427.85|0
1656059250000|2022-06-24 08:27:30|9428.99|9428.99|9428.99|9428.99|9428.99|9428.99|9428.99|9428.99|0
1656059280000|2022-06-24 08:28:00|9429.2|9429.2|9431.62|9431.62|9431.62|9431.62|9429.2|9429.2|0
1656059290000|2022-06-24 08:28:10|9431.81|9431.81|9434.66|9434.66|9434.66|9434.66|9431.81|9431.81|0
1656059300000|2022-06-24 08:28:20|9434.45|9434.45|9436.12|9436.12|9436.12|9436.12|9433.67|9433.67|0
1656059320000|2022-06-24 08:28:40|9436.28|9436.28|9436.28|9436.28|9436.28|9436.28|9436.28|9436.28|0
1656059330000|2022-06-24 08:28:50|9435.54|9435.54|9435.54|9435.54|9435.54|9435.54|9435.54|9435.54|0
1656059340000|2022-06-24 08:29:00|9436.18|9436.18|9436.18|9436.18|9436.18|9436.18|9436.18|9436.18|0
1656059350000|2022-06-24 08:29:10|9436.51|9436.51|9436.96|9436.96|9436.96|9436.96|9436.51|9436.51|0
1656059360000|2022-06-24 08:29:20|9437.23|9437.23|9437.23|9437.23|9437.23|9437.23|9437.23|9437.23|0
1656059370000|2022-06-24 08:29:30|9437.51|9437.51|9437.51|9437.51|9437.51|9437.51|9437.51|9437.51|0
1656059390000|2022-06-24 08:29:50|9437.72|9437.72|9437.72|9437.72|9437.72|9437.72|9437.72|9437.72|0
1656059400000|2022-06-24 08:30:00|9437.57|9437.57|9437.57|9437.57|9437.57|9437.57|9437.57|9437.57|0
1656059410000|2022-06-24 08:30:10|9437.41|9437.41|9437.41|9437.41|9437.41|9437.41|9437.41|9437.41|0
1656059440000|2022-06-24 08:30:40|9436.63|9436.63|9436.98|9436.98|9436.98|9436.98|9436.63|9436.63|0
1656059450000|2022-06-24 08:30:50|9437.76|9437.76|9436.94|9436.94|9437.76|9437.76|9436.75|9436.75|0
1656059470000|2022-06-24 08:31:10|9437.47|9437.47|9437.9|9437.9|9437.9|9437.9|9437.47|9437.47|0
1656059480000|2022-06-24 08:31:20|9437.69|9437.69|9438.4|9438.4|9438.4|9438.4|9437.69|9437.69|0
1656059490000|2022-06-24 08:31:30|9438|9438|9438|9438|9438|9438|9438|9438|0
1656059510000|2022-06-24 08:31:50|9438.21|9438.21|9440.35|9440.35|9440.35|9440.35|9438.21|9438.21|0
1656059530000|2022-06-24 08:32:10|9440.26|9440.26|9438.91|9438.91|9440.66|9440.66|9438.91|9438.91|0
1656059540000|2022-06-24 08:32:20|9439.2|9439.2|9438.7|9438.7|9439.34|9439.34|9438.7|9438.7|0
1656059550000|2022-06-24 08:32:30|9438.8|9438.8|9437.15|9437.15|9438.8|9438.8|9437.15|9437.15|0
1656059560000|2022-06-24 08:32:40|9437.45|9437.45|9437.56|9437.56|9437.56|9437.56|9437.45|9437.45|0
1656059570000|2022-06-24 08:32:50|9438.66|9438.66|9438.45|9438.45|9438.86|9438.86|9438.45|9438.45|0
1656059580000|2022-06-24 08:33:00|9439.57|9439.57|9441.42|9441.42|9442.2|9442.2|9439.57|9439.57|0
1656059610000|2022-06-24 08:33:30|9440.76|9440.76|9441.79|9441.79|9441.79|9441.79|9440.76|9440.76|0
1656059620000|2022-06-24 08:33:40|9442.14|9442.14|9442.14|9442.14|9442.14|9442.14|9442.14|9442.14|0
1656059630000|2022-06-24 08:33:50|9441.72|9441.72|9440.77|9440.77|9441.72|9441.72|9440.77|9440.77|0
1656059640000|2022-06-24 08:34:00|9440.58|9440.58|9442.05|9442.05|9442.43|9442.43|9440.58|9440.58|0
1656059650000|2022-06-24 08:34:10|9441.96|9441.96|9442.12|9442.12|9442.59|9442.59|9441.96|9441.96|0
1656059660000|2022-06-24 08:34:20|9442.56|9442.56|9442.56|9442.56|9442.56|9442.56|9442.56|9442.56|0
1656059670000|2022-06-24 08:34:30|9442.94|9442.94|9443.1|9443.1|9443.24|9443.24|9442.94|9442.94|0
1656059680000|2022-06-24 08:34:40|9443.31|9443.31|9443.31|9443.31|9443.31|9443.31|9443.31|9443.31|0
1656059690000|2022-06-24 08:34:50|9443.68|9443.68|9443.98|9443.98|9444.55|9444.55|9443.68|9443.68|0
1656059700000|2022-06-24 08:35:00|9444.36|9444.36|9443.65|9443.65|9444.36|9444.36|9443.65|9443.65|0
1656059710000|2022-06-24 08:35:10|9444.3|9444.3|9444.3|9444.3|9444.3|9444.3|9444.3|9444.3|0
1656059720000|2022-06-24 08:35:20|9444.17|9444.17|9445.21|9445.21|9445.21|9445.21|9444.17|9444.17|0
1656059730000|2022-06-24 08:35:30|9444.43|9444.43|9444.58|9444.58|9444.58|9444.58|9444.43|9444.43|0
1656059740000|2022-06-24 08:35:40|9445.01|9445.01|9445.44|9445.44|9445.44|9445.44|9445.01|9445.01|0
1656059750000|2022-06-24 08:35:50|9445.83|9445.83|9445.83|9445.83|9445.83|9445.83|9445.83|9445.83|0
1656059760000|2022-06-24 08:36:00|9446.01|9446.01|9447.58|9447.58|9447.58|9447.58|9446.01|9446.01|0
1656059770000|2022-06-24 08:36:10|9447.96|9447.96|9447.48|9447.48|9447.96|9447.96|9447.48|9447.48|0
1656059780000|2022-06-24 08:36:20|9447.77|9447.77|9447.77|9447.77|9447.77|9447.77|9447.77|9447.77|0
1656059790000|2022-06-24 08:36:30|9447.39|9447.39|9447.04|9447.04|9447.39|9447.39|9447.04|9447.04|0
1656059800000|2022-06-24 08:36:40|9450.76|9450.76|9450.99|9450.99|9451.44|9451.44|9450.76|9450.76|0
1656059810000|2022-06-24 08:36:50|9451.15|9451.15|9450.66|9450.66|9451.15|9451.15|9450.66|9450.66|0
1656059820000|2022-06-24 08:37:00|9450.47|9450.47|9450.66|9450.66|9450.66|9450.66|9450.47|9450.47|0
1656059830000|2022-06-24 08:37:10|9451.11|9451.11|9449.88|9449.88|9451.52|9451.52|9449.88|9449.88|0
1656059840000|2022-06-24 08:37:20|9448.88|9448.88|9449.53|9449.53|9450.14|9450.14|9448.88|9448.88|0
1656059860000|2022-06-24 08:37:40|9449.98|9449.98|9449.76|9449.76|9449.98|9449.98|9449.76|9449.76|0
1656059870000|2022-06-24 08:37:50|9449.77|9449.77|9449.77|9449.77|9449.77|9449.77|9449.77|9449.77|0
1656059880000|2022-06-24 08:38:00|9449.55|9449.55|9449.22|9449.22|9449.55|9449.55|9449.22|9449.22|0
1656059890000|2022-06-24 08:38:10|9449.32|9449.32|9448.88|9448.88|9449.32|9449.32|9448.88|9448.88|0
1656059920000|2022-06-24 08:38:40|9448.62|9448.62|9447.82|9447.82|9448.62|9448.62|9447.82|9447.82|0
1656059930000|2022-06-24 08:38:50|9447.95|9447.95|9447.95|9447.95|9448.36|9448.36|9447.95|9447.95|0
1656059940000|2022-06-24 08:39:00|9448.14|9448.14|9447.89|9447.89|9448.21|9448.21|9447.89|9447.89|0
1656059970000|2022-06-24 08:39:30|9447.66|9447.66|9447.66|9447.66|9447.66|9447.66|9447.66|9447.66|0
1656059990000|2022-06-24 08:39:50|9447.83|9447.83|9448.26|9448.26|9448.26|9448.26|9447.83|9447.83|0
1656060000000|2022-06-24 08:40:00|9447.58|9447.58|9449.75|9449.75|9449.75|9449.75|9447.58|9447.58|0
1656060010000|2022-06-24 08:40:10|9450.41|9450.41|9450.49|9450.49|9450.49|9450.49|9450.27|9450.27|0
1656060020000|2022-06-24 08:40:20|9450.77|9450.77|9450.77|9450.77|9450.77|9450.77|9450.77|9450.77|0
1656060040000|2022-06-24 08:40:40|9450.4|9450.4|9451.5|9451.5|9451.5|9451.5|9450.4|9450.4|0
1656060050000|2022-06-24 08:40:50|9451.34|9451.34|9451.34|9451.34|9451.34|9451.34|9451.34|9451.34|0
1656060060000|2022-06-24 08:41:00|9451.16|9451.16|9451.16|9451.16|9451.16|9451.16|9451.16|9451.16|0
1656060080000|2022-06-24 08:41:20|9450.72|9450.72|9450.72|9450.72|9450.72|9450.72|9450.72|9450.72|0
1656060090000|2022-06-24 08:41:30|9451.5|9451.5|9451.71|9451.71|9451.71|9451.71|9451.5|9451.5|0
1656060100000|2022-06-24 08:41:40|9451.9|9451.9|9451.9|9451.9|9451.9|9451.9|9451.9|9451.9|0
1656060110000|2022-06-24 08:41:50|9452.03|9452.03|9451.9|9451.9|9452.03|9452.03|9451.9|9451.9|0
1656060120000|2022-06-24 08:42:00|9452.42|9452.42|9452.42|9452.42|9452.42|9452.42|9452.42|9452.42|0
1656060140000|2022-06-24 08:42:20|9455.55|9455.55|9456.47|9456.47|9456.47|9456.47|9455.55|9455.55|0
1656060150000|2022-06-24 08:42:30|9456.26|9456.26|9457.13|9457.13|9457.13|9457.13|9456.26|9456.26|0
1656060160000|2022-06-24 08:42:40|9457.53|9457.53|9457.53|9457.53|9457.53|9457.53|9457.53|9457.53|0
1656060170000|2022-06-24 08:42:50|9457.94|9457.94|9458.45|9458.45|9458.45|9458.45|9457.75|9457.75|0
1656060180000|2022-06-24 08:43:00|9458.65|9458.65|9458.65|9458.65|9458.65|9458.65|9458.65|9458.65|0
1656060200000|2022-06-24 08:43:20|9459.53|9459.53|9459.68|9459.68|9459.68|9459.68|9459.53|9459.53|0
1656060230000|2022-06-24 08:43:50|9458.12|9458.12|9458.12|9458.12|9458.12|9458.12|9458.12|9458.12|0
1656060240000|2022-06-24 08:44:00|9458.22|9458.22|9457.53|9457.53|9458.22|9458.22|9457.44|9457.44|0
1656060250000|2022-06-24 08:44:10|9457.63|9457.63|9458.27|9458.27|9458.27|9458.27|9457.63|9457.63|0
1656060260000|2022-06-24 08:44:20|9458.06|9458.06|9457.28|9457.28|9458.06|9458.06|9457.28|9457.28|0
1656060270000|2022-06-24 08:44:30|9457.38|9457.38|9457.38|9457.38|9457.38|9457.38|9457.38|9457.38|0
1656060350000|2022-06-24 08:45:50|9457.56|9457.56|9457.14|9457.14|9457.56|9457.56|9457.14|9457.14|0
1656060360000|2022-06-24 08:46:00|9457.52|9457.52|9457.52|9457.52|9457.52|9457.52|9457.52|9457.52|0
1656060400000|2022-06-24 08:46:40|9457.97|9457.97|9457.97|9457.97|9457.97|9457.97|9457.97|9457.97|0
1656060410000|2022-06-24 08:46:50|9459.33|9459.33|9459.79|9459.79|9459.79|9459.79|9459.33|9459.33|0
1656060420000|2022-06-24 08:47:00|9459.99|9459.99|9459.99|9459.99|9459.99|9459.99|9459.99|9459.99|0
1656060430000|2022-06-24 08:47:10|9459.71|9459.71|9459.71|9459.71|9459.71|9459.71|9459.71|9459.71|0
1656060440000|2022-06-24 08:47:20|9459.34|9459.34|9459.21|9459.21|9459.34|9459.34|9459.21|9459.21|0
1656060450000|2022-06-24 08:47:30|9459.39|9459.39|9459.54|9459.54|9459.54|9459.54|9459.39|9459.39|0
1656060490000|2022-06-24 08:48:10|9458.76|9458.76|9457.48|9457.48|9458.76|9458.76|9457.48|9457.48|0
1656060500000|2022-06-24 08:48:20|9457.11|9457.11|9456.74|9456.74|9457.11|9457.11|9456.74|9456.74|0
1656060550000|2022-06-24 08:49:10|9456.95|9456.95|9456.68|9456.68|9456.95|9456.95|9456.68|9456.68|0
1656060560000|2022-06-24 08:49:20|9456.01|9456.01|9456.01|9456.01|9456.01|9456.01|9456.01|9456.01|0
1656060570000|2022-06-24 08:49:30|9456.21|9456.21|9456.21|9456.21|9456.21|9456.21|9456.21|9456.21|0
1656060590000|2022-06-24 08:49:50|9456.35|9456.35|9456.26|9456.26|9456.35|9456.35|9456.13|9456.13|0
1656060600000|2022-06-24 08:50:00|9456.03|9456.03|9456.03|9456.03|9456.03|9456.03|9456.03|9456.03|0
1656060610000|2022-06-24 08:50:10|9455.78|9455.78|9455.78|9455.78|9455.78|9455.78|9455.78|9455.78|0
1656060630000|2022-06-24 08:50:30|9456.58|9456.58|9456.58|9456.58|9456.58|9456.58|9456.58|9456.58|0
1656060640000|2022-06-24 08:50:40|9455.54|9455.54|9450.81|9450.81|9455.54|9455.54|9450.81|9450.81|0
1656060650000|2022-06-24 08:50:50|9450.59|9450.59|9450.76|9450.76|9450.76|9450.76|9449.95|9449.95|0
1656060660000|2022-06-24 08:51:00|9450.4|9450.4|9450.48|9450.48|9450.48|9450.48|9450.04|9450.04|0
1656060670000|2022-06-24 08:51:10|9450.26|9450.26|9449.81|9449.81|9450.26|9450.26|9449.81|9449.81|0
1656060680000|2022-06-24 08:51:20|9449.71|9449.71|9449.71|9449.71|9449.71|9449.71|9449.71|9449.71|0
1656060690000|2022-06-24 08:51:30|9449.19|9449.19|9449.19|9449.19|9449.19|9449.19|9449.19|9449.19|0
1656060700000|2022-06-24 08:51:40|9449.32|9449.32|9449.54|9449.54|9449.67|9449.67|9449.32|9449.32|0
1656060710000|2022-06-24 08:51:50|9449.25|9449.25|9449.25|9449.25|9449.25|9449.25|9449.25|9449.25|0
1656060740000|2022-06-24 08:52:20|9448.9|9448.9|9448.9|9448.9|9448.9|9448.9|9448.9|9448.9|0
1656060750000|2022-06-24 08:52:30|9449.32|9449.32|9449.12|9449.12|9449.54|9449.54|9449.12|9449.12|0
1656060770000|2022-06-24 08:52:50|9449.49|9449.49|9453.08|9453.08|9453.08|9453.08|9449.49|9449.49|0
1656060780000|2022-06-24 08:53:00|9453.25|9453.25|9453.69|9453.69|9453.69|9453.69|9453.25|9453.25|0
1656060790000|2022-06-24 08:53:10|9453.43|9453.43|9453.9|9453.9|9453.9|9453.9|9453.43|9453.43|0
1656060800000|2022-06-24 08:53:20|9454.11|9454.11|9454.98|9454.98|9454.98|9454.98|9454.11|9454.11|0
1656060810000|2022-06-24 08:53:30|9454.77|9454.77|9454.12|9454.12|9454.77|9454.77|9454.12|9454.12|0
1656060820000|2022-06-24 08:53:40|9454.49|9454.49|9454.49|9454.49|9454.49|9454.49|9454.49|9454.49|0
1656060840000|2022-06-24 08:54:00|9454.93|9454.93|9455.37|9455.37|9455.37|9455.37|9454.93|9454.93|0
1656060850000|2022-06-24 08:54:10|9455.81|9455.81|9455.81|9455.81|9455.81|9455.81|9455.81|9455.81|0
1656060860000|2022-06-24 08:54:20|9456.23|9456.23|9456.92|9456.92|9456.92|9456.92|9456.23|9456.23|0
1656060870000|2022-06-24 08:54:30|9457.34|9457.34|9457.42|9457.42|9457.42|9457.42|9456.99|9456.99|0
1656060880000|2022-06-24 08:54:40|9457.85|9457.85|9458.05|9458.05|9458.05|9458.05|9457.85|9457.85|0
1656060900000|2022-06-24 08:55:00|9458.26|9458.26|9458.62|9458.62|9458.62|9458.62|9458.26|9458.26|0
1656060910000|2022-06-24 08:55:10|9458.77|9458.77|9458.77|9458.77|9458.77|9458.77|9458.77|9458.77|0
1656060940000|2022-06-24 08:55:40|9459.13|9459.13|9459.97|9459.97|9459.97|9459.97|9459.13|9459.13|0
1656060950000|2022-06-24 08:55:50|9460.63|9460.63|9460.86|9460.86|9460.96|9460.96|9460.63|9460.63|0
1656060960000|2022-06-24 08:56:00|9461.29|9461.29|9461.06|9461.06|9461.84|9461.84|9461.06|9461.06|0
1656060970000|2022-06-24 08:56:10|9461.37|9461.37|9461.37|9461.37|9461.37|9461.37|9461.37|9461.37|0
1656060980000|2022-06-24 08:56:20|9461.57|9461.57|9461.57|9461.57|9461.57|9461.57|9461.57|9461.57|0
1656061010000|2022-06-24 08:56:50|9462.82|9462.82|9462.82|9462.82|9462.82|9462.82|9462.82|9462.82|0
1656061030000|2022-06-24 08:57:10|9462.53|9462.53|9463.31|9463.31|9463.31|9463.31|9462.53|9462.53|0
1656061070000|2022-06-24 08:57:50|9463.95|9463.95|9463.95|9463.95|9463.95|9463.95|9463.95|9463.95|0
1656061080000|2022-06-24 08:58:00|9464.16|9464.16|9464.54|9464.54|9464.54|9464.54|9464.16|9464.16|0
1656061100000|2022-06-24 08:58:20|9465.07|9465.07|9464.83|9464.83|9465.07|9465.07|9464.39|9464.39|0
1656061110000|2022-06-24 08:58:30|9464.58|9464.58|9463.58|9463.58|9464.58|9464.58|9463.58|9463.58|0
1656061120000|2022-06-24 08:58:40|9463.37|9463.37|9463.37|9463.37|9463.47|9463.47|9463.37|9463.37|0
1656061140000|2022-06-24 08:59:00|9462.93|9462.93|9463.3|9463.3|9463.3|9463.3|9462.93|9462.93|0
1656061150000|2022-06-24 08:59:10|9463.45|9463.45|9463.29|9463.29|9463.45|9463.45|9463.08|9463.08|0
1656061160000|2022-06-24 08:59:20|9463.19|9463.19|9463.19|9463.19|9463.19|9463.19|9463.19|9463.19|0
1656061180000|2022-06-24 08:59:40|9461.87|9461.87|9461.87|9461.87|9461.87|9461.87|9461.87|9461.87|0
1656061190000|2022-06-24 08:59:50|9462.22|9462.22|9460.17|9460.17|9462.22|9462.22|9460.17|9460.17|0
1656061200000|2022-06-24 09:00:00|9459.11|9459.11|9456.56|9456.56|9459.11|9459.11|9456.56|9456.56|0
1656061210000|2022-06-24 09:00:10|9456.91|9456.91|9457.39|9457.39|9457.39|9457.39|9456.91|9456.91|0
1656061220000|2022-06-24 09:00:20|9457.84|9457.84|9457.45|9457.45|9457.84|9457.84|9457.45|9457.45|0
1656061250000|2022-06-24 09:00:50|9457.46|9457.46|9457.36|9457.36|9457.46|9457.46|9457.36|9457.36|0
1656061260000|2022-06-24 09:01:00|9456.92|9456.92|9456.18|9456.18|9456.92|9456.92|9456.18|9456.18|0
1656061270000|2022-06-24 09:01:10|9455.81|9455.81|9455.81|9455.81|9455.81|9455.81|9455.81|9455.81|0
1656061280000|2022-06-24 09:01:20|9455.57|9455.57|9454.35|9454.35|9455.57|9455.57|9454.35|9454.35|0
1656061310000|2022-06-24 09:01:50|9454.54|9454.54|9454.54|9454.54|9454.54|9454.54|9454.54|9454.54|0
1656061320000|2022-06-24 09:02:00|9454.08|9454.08|9454.08|9454.08|9454.08|9454.08|9454.08|9454.08|0
1656061330000|2022-06-24 09:02:10|9453.86|9453.86|9453.43|9453.43|9453.86|9453.86|9453.43|9453.43|0
1656061340000|2022-06-24 09:02:20|9453.25|9453.25|9453.69|9453.69|9453.69|9453.69|9453.25|9453.25|0
1656061350000|2022-06-24 09:02:30|9453.54|9453.54|9453.54|9453.54|9453.54|9453.54|9453.54|9453.54|0
1656061370000|2022-06-24 09:02:50|9453.08|9453.08|9451.77|9451.77|9453.08|9453.08|9451.77|9451.77|0
1656061380000|2022-06-24 09:03:00|9451.4|9451.4|9450.96|9450.96|9451.83|9451.83|9450.96|9450.96|0
1656061390000|2022-06-24 09:03:10|9450.52|9450.52|9450.52|9450.52|9450.52|9450.52|9450.52|9450.52|0
1656061400000|2022-06-24 09:03:20|9450.29|9450.29|9450.29|9450.29|9450.29|9450.29|9450.29|9450.29|0
1656061420000|2022-06-24 09:03:40|9450.2|9450.2|9450.2|9450.2|9450.2|9450.2|9450.2|9450.2|0
1656061430000|2022-06-24 09:03:50|9450.44|9450.44|9449.04|9449.04|9450.49|9450.49|9449.04|9449.04|0
1656061440000|2022-06-24 09:04:00|9448.84|9448.84|9447.07|9447.07|9448.84|9448.84|9447.07|9447.07|0
1656061450000|2022-06-24 09:04:10|9446.94|9446.94|9446.43|9446.43|9446.94|9446.94|9446.43|9446.43|0
1656061460000|2022-06-24 09:04:20|9446.15|9446.15|9445.92|9445.92|9446.15|9446.15|9445.46|9445.46|0
1656061490000|2022-06-24 09:04:50|9445.79|9445.79|9446.21|9446.21|9446.21|9446.21|9445.79|9445.79|0
1656061500000|2022-06-24 09:05:00|9445.49|9445.49|9445.49|9445.49|9445.49|9445.49|9445.49|9445.49|0
1656061520000|2022-06-24 09:05:20|9445.29|9445.29|9445.29|9445.29|9445.29|9445.29|9445.29|9445.29|0
1656061530000|2022-06-24 09:05:30|9445.08|9445.08|9443.83|9443.83|9445.08|9445.08|9443.83|9443.83|0
1656061540000|2022-06-24 09:05:40|9443.3|9443.3|9443.3|9443.3|9443.3|9443.3|9443.3|9443.3|0
1656061550000|2022-06-24 09:05:50|9442.43|9442.43|9441.99|9441.99|9442.43|9442.43|9441.99|9441.99|0
1656061560000|2022-06-24 09:06:00|9441.77|9441.77|9441.77|9441.77|9441.77|9441.77|9441.77|9441.77|0
1656061570000|2022-06-24 09:06:10|9441.99|9441.99|9441.74|9441.74|9442.62|9442.62|9441.74|9441.74|0
1656061580000|2022-06-24 09:06:20|9441.39|9441.39|9441.53|9441.53|9441.53|9441.53|9441.39|9441.39|0
1656061590000|2022-06-24 09:06:30|9441.83|9441.83|9441.83|9441.83|9441.83|9441.83|9441.83|9441.83|0
1656061600000|2022-06-24 09:06:40|9441.48|9441.48|9441.56|9441.56|9441.95|9441.95|9441.3|9441.3|0
1656061610000|2022-06-24 09:06:50|9442.21|9442.21|9442.21|9442.21|9442.21|9442.21|9442.21|9442.21|0
1656061620000|2022-06-24 09:07:00|9442.99|9442.99|9444.27|9444.27|9444.27|9444.27|9442.99|9442.99|0
1656061630000|2022-06-24 09:07:10|9444.04|9444.04|9446.21|9446.21|9446.21|9446.21|9444.04|9444.04|0
1656061640000|2022-06-24 09:07:20|9446.58|9446.58|9447.15|9447.15|9447.15|9447.15|9446.58|9446.58|0
1656061650000|2022-06-24 09:07:30|9447.62|9447.62|9450.96|9450.96|9450.96|9450.96|9447.62|9447.62|0
1656061660000|2022-06-24 09:07:40|9451.6|9451.6|9451.6|9451.6|9451.6|9451.6|9451.6|9451.6|0
1656061680000|2022-06-24 09:08:00|9451.32|9451.32|9452.49|9452.49|9452.59|9452.59|9451.22|9451.22|0
1656061690000|2022-06-24 09:08:10|9452.93|9452.93|9453.13|9453.13|9453.13|9453.13|9452.39|9452.39|0
1656061700000|2022-06-24 09:08:20|9453.99|9453.99|9453.99|9453.99|9453.99|9453.99|9453.99|9453.99|0
1656061720000|2022-06-24 09:08:40|9454.18|9454.18|9454.09|9454.09|9454.18|9454.18|9454.09|9454.09|0
1656061730000|2022-06-24 09:08:50|9453.31|9453.31|9452.42|9452.42|9453.31|9453.31|9452.42|9452.42|0
1656061760000|2022-06-24 09:09:20|9452.86|9452.86|9452.86|9452.86|9452.86|9452.86|9452.86|9452.86|0
1656061770000|2022-06-24 09:09:30|9452.73|9452.73|9452.73|9452.73|9452.73|9452.73|9452.73|9452.73|0
1656061780000|2022-06-24 09:09:40|9453.11|9453.11|9453.11|9453.11|9453.11|9453.11|9453.11|9453.11|0
1656061810000|2022-06-24 09:10:10|9453.21|9453.21|9454.6|9454.6|9454.6|9454.6|9453.21|9453.21|0
1656061820000|2022-06-24 09:10:20|9455.04|9455.04|9455.04|9455.04|9455.04|9455.04|9455.04|9455.04|0
1656061830000|2022-06-24 09:10:30|9455.26|9455.26|9455.26|9455.26|9455.26|9455.26|9455.26|9455.26|0
1656061860000|2022-06-24 09:11:00|9456.14|9456.14|9456.14|9456.14|9456.14|9456.14|9456.14|9456.14|0
1656061870000|2022-06-24 09:11:10|9456.58|9456.58|9457.53|9457.53|9457.53|9457.53|9456.58|9456.58|0
1656061880000|2022-06-24 09:11:20|9458.85|9458.85|9458.85|9458.85|9458.85|9458.85|9458.85|9458.85|0
1656061900000|2022-06-24 09:11:40|9459.51|9459.51|9459.51|9459.51|9459.51|9459.51|9459.51|9459.51|0
1656061910000|2022-06-24 09:11:50|9459.86|9459.86|9459.86|9459.86|9459.86|9459.86|9459.86|9459.86|0
1656061920000|2022-06-24 09:12:00|9461.61|9461.61|9465.37|9465.37|9465.37|9465.37|9461.61|9461.61|0
1656061930000|2022-06-24 09:12:10|9465.67|9465.67|9468.12|9468.12|9468.12|9468.12|9465.52|9465.52|0
1656061940000|2022-06-24 09:12:20|9468.56|9468.56|9469|9469|9469.88|9469.88|9468.56|9468.56|0
1656061960000|2022-06-24 09:12:40|9467.43|9467.43|9469.26|9469.26|9469.26|9469.26|9467.43|9467.43|0
1656061970000|2022-06-24 09:12:50|9469.49|9469.49|9470.41|9470.41|9470.41|9470.41|9469.49|9469.49|0
1656061980000|2022-06-24 09:13:00|9471.14|9471.14|9470.96|9470.96|9471.14|9471.14|9470.96|9470.96|0
1656061990000|2022-06-24 09:13:10|9470.09|9470.09|9469.73|9469.73|9470.09|9470.09|9469.73|9469.73|0
1656062000000|2022-06-24 09:13:20|9470.17|9470.17|9470.63|9470.63|9470.63|9470.63|9470.17|9470.17|0
1656062020000|2022-06-24 09:13:40|9470.38|9470.38|9470.62|9470.62|9470.62|9470.62|9470.38|9470.38|0
1656062040000|2022-06-24 09:14:00|9471.4|9471.4|9471.4|9471.4|9471.4|9471.4|9471.4|9471.4|0
1656062050000|2022-06-24 09:14:10|9470.62|9470.62|9470.39|9470.39|9470.62|9470.62|9470.39|9470.39|0
1656062060000|2022-06-24 09:14:20|9470.26|9470.26|9470.39|9470.39|9470.52|9470.52|9470|9470|0
1656062070000|2022-06-24 09:14:30|9470.78|9470.78|9470.39|9470.39|9470.78|9470.78|9470.39|9470.39|0
1656062080000|2022-06-24 09:14:40|9471.03|9471.03|9471.55|9471.55|9471.55|9471.55|9470.91|9470.91|0
1656062090000|2022-06-24 09:14:50|9471.11|9471.11|9471.11|9471.11|9471.11|9471.11|9470.98|9470.98|0
1656062100000|2022-06-24 09:15:00|9470.33|9470.33|9470.33|9470.33|9470.33|9470.33|9470.33|9470.33|0
1656062110000|2022-06-24 09:15:10|9470.2|9470.2|9467.92|9467.92|9470.2|9470.2|9467.92|9467.92|0
1656062120000|2022-06-24 09:15:20|9467.83|9467.83|9466.63|9466.63|9467.83|9467.83|9466.63|9466.63|0
1656062140000|2022-06-24 09:15:40|9466.19|9466.19|9465.94|9465.94|9466.32|9466.32|9465.94|9465.94|0
1656062160000|2022-06-24 09:16:00|9466.12|9466.12|9466.12|9466.12|9466.12|9466.12|9466.12|9466.12|0
1656062180000|2022-06-24 09:16:20|9465.34|9465.34|9465.34|9465.34|9465.34|9465.34|9465.34|9465.34|0
1656062190000|2022-06-24 09:16:30|9464.84|9464.84|9465.03|9465.03|9465.03|9465.03|9464.84|9464.84|0
1656062210000|2022-06-24 09:16:50|9465.55|9465.55|9465.55|9465.55|9465.55|9465.55|9465.55|9465.55|0
1656062220000|2022-06-24 09:17:00|9465.78|9465.78|9465.78|9465.78|9465.78|9465.78|9465.78|9465.78|0
1656062300000|2022-06-24 09:18:20|9466.48|9466.48|9467.36|9467.36|9467.36|9467.36|9466.48|9466.48|0
1656062310000|2022-06-24 09:18:30|9467.17|9467.17|9467.17|9467.17|9467.17|9467.17|9467.17|9467.17|0
1656062320000|2022-06-24 09:18:40|9466.98|9466.98|9467.52|9467.52|9467.52|9467.52|9466.13|9466.13|0
1656062330000|2022-06-24 09:18:50|9468.3|9468.3|9468.7|9468.7|9468.7|9468.7|9468.3|9468.3|0
1656062340000|2022-06-24 09:19:00|9468.93|9468.93|9468.93|9468.93|9468.93|9468.93|9468.93|9468.93|0
1656062350000|2022-06-24 09:19:10|9469.58|9469.58|9469.58|9469.58|9469.58|9469.58|9469.58|9469.58|0
1656062360000|2022-06-24 09:19:20|9469.81|9469.81|9469.81|9469.81|9469.81|9469.81|9469.81|9469.81|0
1656062370000|2022-06-24 09:19:30|9470.03|9470.03|9469.78|9469.78|9470.03|9470.03|9469.78|9469.78|0
1656062390000|2022-06-24 09:19:50|9469.93|9469.93|9470.46|9470.46|9470.46|9470.46|9469.93|9469.93|0
1656062400000|2022-06-24 09:20:00|9472.02|9472.02|9473.59|9473.59|9474.37|9474.37|9472.02|9472.02|0
1656062410000|2022-06-24 09:20:10|9474.02|9474.02|9474.21|9474.21|9474.21|9474.21|9474.02|9474.02|0
1656062420000|2022-06-24 09:20:20|9475.09|9475.09|9475.88|9475.88|9475.88|9475.88|9475.09|9475.09|0
1656062430000|2022-06-24 09:20:30|9475.09|9475.09|9475.78|9475.78|9475.78|9475.78|9475.09|9475.09|0
1656062440000|2022-06-24 09:20:40|9476.14|9476.14|9476.14|9476.14|9476.14|9476.14|9476.14|9476.14|0
1656062450000|2022-06-24 09:20:50|9476.27|9476.27|9476.88|9476.88|9476.88|9476.88|9475.77|9475.77|0
1656062460000|2022-06-24 09:21:00|9476.46|9476.46|9476.46|9476.46|9476.46|9476.46|9476.46|9476.46|0
1656062470000|2022-06-24 09:21:10|9476.6|9476.6|9476.6|9476.6|9476.6|9476.6|9476.6|9476.6|0
1656062480000|2022-06-24 09:21:20|9475.82|9475.82|9475.95|9475.95|9475.95|9475.95|9475.57|9475.57|0
1656062500000|2022-06-24 09:21:40|9475.58|9475.58|9475.35|9475.35|9475.58|9475.58|9475.35|9475.35|0
1656062510000|2022-06-24 09:21:50|9475.23|9475.23|9474.36|9474.36|9475.23|9475.23|9474.36|9474.36|0
1656062520000|2022-06-24 09:22:00|9474.63|9474.63|9474.63|9474.63|9474.63|9474.63|9474.63|9474.63|0
1656062540000|2022-06-24 09:22:20|9474.73|9474.73|9474.29|9474.29|9474.73|9474.73|9474.29|9474.29|0
1656062560000|2022-06-24 09:22:40|9474.04|9474.04|9474.04|9474.04|9474.04|9474.04|9474.04|9474.04|0
1656062570000|2022-06-24 09:22:50|9474.66|9474.66|9474.66|9474.66|9474.66|9474.66|9474.66|9474.66|0
1656062580000|2022-06-24 09:23:00|9474.78|9474.78|9474.78|9474.78|9474.78|9474.78|9474.78|9474.78|0
1656062590000|2022-06-24 09:23:10|9475.21|9475.21|9475.01|9475.01|9475.21|9475.21|9475.01|9475.01|0
1656062600000|2022-06-24 09:23:20|9474.75|9474.75|9474.75|9474.75|9474.75|9474.75|9474.75|9474.75|0
1656062610000|2022-06-24 09:23:30|9475.53|9475.53|9474.83|9474.83|9475.53|9475.53|9474.83|9474.83|0
1656062620000|2022-06-24 09:23:40|9474.61|9474.61|9472.84|9472.84|9474.61|9474.61|9472.84|9472.84|0
1656062630000|2022-06-24 09:23:50|9471.92|9471.92|9471.47|9471.47|9472.28|9472.28|9471.47|9471.47|0
1656062640000|2022-06-24 09:24:00|9471.03|9471.03|9470.57|9470.57|9471.03|9471.03|9470.57|9470.57|0
1656062650000|2022-06-24 09:24:10|9469.36|9469.36|9466.96|9466.96|9469.36|9469.36|9466.74|9466.74|0
1656062660000|2022-06-24 09:24:20|9467.49|9467.49|9467.49|9467.49|9467.49|9467.49|9467.49|9467.49|0
1656062680000|2022-06-24 09:24:40|9467.13|9467.13|9467.13|9467.13|9467.13|9467.13|9467.13|9467.13|0
1656062710000|2022-06-24 09:25:10|9466.83|9466.83|9466.83|9466.83|9466.83|9466.83|9466.83|9466.83|0
1656062730000|2022-06-24 09:25:30|9466.56|9466.56|9466.56|9466.56|9466.56|9466.56|9466.56|9466.56|0
1656062740000|2022-06-24 09:25:40|9465.87|9465.87|9462.05|9462.05|9465.87|9465.87|9461.17|9461.17|0
1656062760000|2022-06-24 09:26:00|9462.47|9462.47|9462.12|9462.12|9462.47|9462.47|9462.12|9462.12|0
1656062770000|2022-06-24 09:26:10|9462.02|9462.02|9461.92|9461.92|9462.02|9462.02|9461.92|9461.92|0
1656062780000|2022-06-24 09:26:20|9461.49|9461.49|9461.07|9461.07|9461.49|9461.49|9461.07|9461.07|0
1656062800000|2022-06-24 09:26:40|9461.16|9461.16|9461.16|9461.16|9461.16|9461.16|9461.16|9461.16|0
1656062810000|2022-06-24 09:26:50|9460.94|9460.94|9460.42|9460.42|9460.94|9460.94|9460.42|9460.42|0
1656062820000|2022-06-24 09:27:00|9460.05|9460.05|9460.05|9460.05|9460.05|9460.05|9460.05|9460.05|0
1656062830000|2022-06-24 09:27:10|9459.14|9459.14|9459.14|9459.14|9459.14|9459.14|9459.14|9459.14|0
1656062840000|2022-06-24 09:27:20|9458.7|9458.7|9459.23|9459.23|9459.23|9459.23|9458.7|9458.7|0
1656062860000|2022-06-24 09:27:40|9457.87|9457.87|9458.98|9458.98|9458.98|9458.98|9457.87|9457.87|0
1656062880000|2022-06-24 09:28:00|9458.77|9458.77|9458.56|9458.56|9458.77|9458.77|9458.56|9458.56|0
1656062910000|2022-06-24 09:28:30|9457.77|9457.77|9457.77|9457.77|9457.77|9457.77|9457.77|9457.77|0
1656062920000|2022-06-24 09:28:40|9457.67|9457.67|9457.57|9457.57|9457.67|9457.67|9457.57|9457.57|0
1656062930000|2022-06-24 09:28:50|9457.13|9457.13|9457.13|9457.13|9457.13|9457.13|9457.13|9457.13|0
1656062940000|2022-06-24 09:29:00|9457.34|9457.34|9457.34|9457.34|9457.34|9457.34|9457.34|9457.34|0
1656062950000|2022-06-24 09:29:10|9457.14|9457.14|9457.14|9457.14|9457.14|9457.14|9457.14|9457.14|0
1656062970000|2022-06-24 09:29:30|9457.02|9457.02|9455.7|9455.7|9457.44|9457.44|9455.7|9455.7|0
1656062980000|2022-06-24 09:29:40|9455.55|9455.55|9455.18|9455.18|9455.55|9455.55|9455.18|9455.18|0
1656062990000|2022-06-24 09:29:50|9455.55|9455.55|9455.34|9455.34|9455.55|9455.55|9455.11|9455.11|0
1656063000000|2022-06-24 09:30:00|9455|9455|9454.75|9454.75|9455|9455|9454.75|9454.75|0
1656063010000|2022-06-24 09:30:10|9454.66|9454.66|9454.66|9454.66|9454.66|9454.66|9454.66|9454.66|0
1656063020000|2022-06-24 09:30:20|9455.67|9455.67|9456.55|9456.55|9456.89|9456.89|9455.67|9455.67|0
1656063030000|2022-06-24 09:30:30|9457.39|9457.39|9457.84|9457.84|9457.84|9457.84|9456.96|9456.96|0
1656063040000|2022-06-24 09:30:40|9457.4|9457.4|9457.96|9457.96|9457.96|9457.96|9457.4|9457.4|0
1656063050000|2022-06-24 09:30:50|9457.79|9457.79|9457.79|9457.79|9457.79|9457.79|9457.79|9457.79|0
1656063060000|2022-06-24 09:31:00|9457.35|9457.35|9457.35|9457.35|9457.35|9457.35|9457.35|9457.35|0
1656063070000|2022-06-24 09:31:10|9456.99|9456.99|9457.87|9457.87|9457.87|9457.87|9456.99|9456.99|0
1656063080000|2022-06-24 09:31:20|9458.6|9458.6|9458.6|9458.6|9458.6|9458.6|9458.6|9458.6|0
1656063120000|2022-06-24 09:32:00|9458.25|9458.25|9459.86|9459.86|9460.04|9460.04|9458.25|9458.25|0
1656063130000|2022-06-24 09:32:10|9460.74|9460.74|9460.74|9460.74|9460.74|9460.74|9460.74|9460.74|0
1656063140000|2022-06-24 09:32:20|9461.24|9461.24|9461.24|9461.24|9461.24|9461.24|9461.24|9461.24|0
1656063150000|2022-06-24 09:32:30|9462.12|9462.12|9462.12|9462.12|9462.12|9462.12|9462.12|9462.12|0
1656063180000|2022-06-24 09:33:00|9462.98|9462.98|9462.76|9462.76|9462.98|9462.98|9462.76|9462.76|0
1656063190000|2022-06-24 09:33:10|9462.99|9462.99|9462.99|9462.99|9462.99|9462.99|9462.99|9462.99|0
1656063200000|2022-06-24 09:33:20|9463.11|9463.11|9463.19|9463.19|9463.19|9463.19|9463.11|9463.11|0
1656063220000|2022-06-24 09:33:40|9463.39|9463.39|9463.39|9463.39|9463.61|9463.61|9463.39|9463.39|0
1656063240000|2022-06-24 09:34:00|9463.83|9463.83|9463.98|9463.98|9463.98|9463.98|9463.83|9463.83|0
1656063250000|2022-06-24 09:34:10|9464.42|9464.42|9464.42|9464.42|9464.42|9464.42|9464.42|9464.42|0
1656063260000|2022-06-24 09:34:20|9464.19|9464.19|9463.75|9463.75|9464.19|9464.19|9463.75|9463.75|0
1656063270000|2022-06-24 09:34:30|9462.97|9462.97|9462.97|9462.97|9462.97|9462.97|9462.97|9462.97|0
1656063290000|2022-06-24 09:34:50|9463.38|9463.38|9465.83|9465.83|9465.83|9465.83|9463.38|9463.38|0
1656063300000|2022-06-24 09:35:00|9466.45|9466.45|9467.08|9467.08|9467.08|9467.08|9466.45|9466.45|0
1656063320000|2022-06-24 09:35:20|9467.17|9467.17|9469.02|9469.02|9469.04|9469.04|9467.17|9467.17|0
1656063330000|2022-06-24 09:35:30|9468.6|9468.6|9469.45|9469.45|9469.48|9469.48|9468.6|9468.6|0
1656063340000|2022-06-24 09:35:40|9469.82|9469.82|9469.54|9469.54|9469.82|9469.82|9469.54|9469.54|0
1656063350000|2022-06-24 09:35:50|9469.7|9469.7|9469.9|9469.9|9470.4|9470.4|9469.66|9469.66|0
1656063360000|2022-06-24 09:36:00|9470.64|9470.64|9471.65|9471.65|9472.14|9472.14|9470.64|9470.64|0
1656063380000|2022-06-24 09:36:20|9471.52|9471.52|9471.52|9471.52|9471.62|9471.62|9471.52|9471.52|0
1656063400000|2022-06-24 09:36:40|9471.33|9471.33|9471.99|9471.99|9471.99|9471.99|9471.33|9471.33|0
1656063420000|2022-06-24 09:37:00|9472.44|9472.44|9472.44|9472.44|9472.44|9472.44|9472.44|9472.44|0
1656063430000|2022-06-24 09:37:10|9472.26|9472.26|9471.26|9471.26|9472.26|9472.26|9471.26|9471.26|0
1656063450000|2022-06-24 09:37:30|9471.41|9471.41|9470.62|9470.62|9471.41|9471.41|9470.62|9470.62|0
1656063480000|2022-06-24 09:38:00|9470.87|9470.87|9470.87|9470.87|9470.87|9470.87|9470.87|9470.87|0
1656063500000|2022-06-24 09:38:20|9470.8|9470.8|9470.8|9470.8|9470.8|9470.8|9470.73|9470.73|0
1656063520000|2022-06-24 09:38:40|9470.45|9470.45|9470.45|9470.45|9470.45|9470.45|9470.45|9470.45|0
1656063530000|2022-06-24 09:38:50|9470.38|9470.38|9470.45|9470.45|9470.45|9470.45|9470.38|9470.38|0
1656063540000|2022-06-24 09:39:00|9471.2|9471.2|9470.32|9470.32|9471.2|9471.2|9470.32|9470.32|0
1656063550000|2022-06-24 09:39:10|9470.1|9470.1|9469.89|9469.89|9470.1|9470.1|9469.25|9469.25|0
1656063560000|2022-06-24 09:39:20|9470.2|9470.2|9470.2|9470.2|9470.2|9470.2|9470.2|9470.2|0
1656063580000|2022-06-24 09:39:40|9469.97|9469.97|9470.22|9470.22|9470.22|9470.22|9469.97|9469.97|0
1656063590000|2022-06-24 09:39:50|9469.72|9469.72|9469.85|9469.85|9469.85|9469.85|9469.72|9469.72|0
1656063600000|2022-06-24 09:40:00|9469.72|9469.72|9469.03|9469.03|9469.72|9469.72|9469.03|9469.03|0
1656063630000|2022-06-24 09:40:30|9469.14|9469.14|9469.34|9469.34|9469.34|9469.34|9469.14|9469.14|0
1656063640000|2022-06-24 09:40:40|9469.09|9469.09|9469.09|9469.09|9469.09|9469.09|9469.09|9469.09|0
1656063650000|2022-06-24 09:40:50|9469.21|9469.21|9469.21|9469.21|9469.21|9469.21|9469.21|9469.21|0
1656063660000|2022-06-24 09:41:00|9469.01|9469.01|9469.01|9469.01|9469.01|9469.01|9469.01|9469.01|0
1656063670000|2022-06-24 09:41:10|9468.81|9468.81|9467.89|9467.89|9468.81|9468.81|9467.89|9467.89|0
1656063680000|2022-06-24 09:41:20|9467.68|9467.68|9466.68|9466.68|9467.68|9467.68|9466.31|9466.31|0
1656063700000|2022-06-24 09:41:40|9466.93|9466.93|9466.73|9466.73|9466.93|9466.93|9466.73|9466.73|0
1656063710000|2022-06-24 09:41:50|9467.06|9467.06|9467.06|9467.06|9467.06|9467.06|9467.06|9467.06|0
1656063730000|2022-06-24 09:42:10|9466.97|9466.97|9467.25|9467.25|9467.25|9467.25|9466.97|9466.97|0
1656063740000|2022-06-24 09:42:20|9467.2|9467.2|9467.2|9467.2|9467.2|9467.2|9467.01|9467.01|0
1656063750000|2022-06-24 09:42:30|9467.29|9467.29|9467.29|9467.29|9467.29|9467.29|9467.29|9467.29|0
1656063760000|2022-06-24 09:42:40|9467.06|9467.06|9466.88|9466.88|9467.29|9467.29|9466.58|9466.58|0
1656063770000|2022-06-24 09:42:50|9467.1|9467.1|9467.1|9467.1|9467.1|9467.1|9467.1|9467.1|0
1656063780000|2022-06-24 09:43:00|9467.79|9467.79|9467.1|9467.1|9467.79|9467.79|9467.1|9467.1|0
1656063790000|2022-06-24 09:43:10|9467.56|9467.56|9467.37|9467.37|9467.56|9467.56|9467.08|9467.08|0
1656063800000|2022-06-24 09:43:20|9467.49|9467.49|9467.58|9467.58|9467.58|9467.58|9467.37|9467.37|0
1656063810000|2022-06-24 09:43:30|9467.48|9467.48|9467.48|9467.48|9467.48|9467.48|9467.38|9467.38|0
1656063820000|2022-06-24 09:43:40|9467.7|9467.7|9467.7|9467.7|9467.7|9467.7|9467.7|9467.7|0
1656063830000|2022-06-24 09:43:50|9467.84|9467.84|9467.84|9467.84|9467.84|9467.84|9467.84|9467.84|0
1656063840000|2022-06-24 09:44:00|9468.62|9468.62|9470.64|9470.64|9471.88|9471.88|9468.4|9468.4|0
1656063850000|2022-06-24 09:44:10|9470.36|9470.36|9469.9|9469.9|9470.36|9470.36|9469.9|9469.9|0
1656063890000|2022-06-24 09:44:50|9470.15|9470.15|9470.15|9470.15|9470.15|9470.15|9470.15|9470.15|0
1656063900000|2022-06-24 09:45:00|9470.63|9470.63|9470.39|9470.39|9470.63|9470.63|9470.39|9470.39|0
1656063910000|2022-06-24 09:45:10|9470.62|9470.62|9469.77|9469.77|9470.62|9470.62|9469.77|9469.77|0
1656063920000|2022-06-24 09:45:20|9469.46|9469.46|9471.09|9471.09|9471.09|9471.09|9469.3|9469.3|0
1656063940000|2022-06-24 09:45:40|9471.21|9471.21|9471.44|9471.44|9471.44|9471.44|9471.21|9471.21|0
1656063950000|2022-06-24 09:45:50|9471.21|9471.21|9471.11|9471.11|9471.21|9471.21|9471.11|9471.11|0
1656063960000|2022-06-24 09:46:00|9471.01|9471.01|9470.57|9470.57|9471.01|9471.01|9470.57|9470.57|0
1656063970000|2022-06-24 09:46:10|9470.34|9470.34|9469.64|9469.64|9470.44|9470.44|9469.64|9469.64|0
1656063980000|2022-06-24 09:46:20|9469.43|9469.43|9469.93|9469.93|9469.93|9469.93|9469.43|9469.43|0
1656064000000|2022-06-24 09:46:40|9469.83|9469.83|9469.39|9469.39|9469.83|9469.83|9469.39|9469.39|0
1656064020000|2022-06-24 09:47:00|9469.62|9469.62|9469.62|9469.62|9469.62|9469.62|9469.62|9469.62|0
1656064030000|2022-06-24 09:47:10|9469.99|9469.99|9469.99|9469.99|9469.99|9469.99|9469.99|9469.99|0
1656064040000|2022-06-24 09:47:20|9469.65|9469.65|9470.07|9470.07|9470.07|9470.07|9469.65|9469.65|0
1656064050000|2022-06-24 09:47:30|9470.21|9470.21|9470.74|9470.74|9470.74|9470.74|9470.21|9470.21|0
1656064060000|2022-06-24 09:47:40|9471.38|9471.38|9471.17|9471.17|9471.38|9471.38|9471.17|9471.17|0
1656064070000|2022-06-24 09:47:50|9471.34|9471.34|9470.99|9470.99|9471.34|9471.34|9470.99|9470.99|0
1656064080000|2022-06-24 09:48:00|9470.79|9470.79|9470.43|9470.43|9470.79|9470.79|9470.43|9470.43|0
1656064090000|2022-06-24 09:48:10|9470.51|9470.51|9470.93|9470.93|9470.93|9470.93|9470.51|9470.51|0
1656064110000|2022-06-24 09:48:30|9470.61|9470.61|9470.5|9470.5|9470.61|9470.61|9470.5|9470.5|0
1656064140000|2022-06-24 09:49:00|9470.42|9470.42|9470.42|9470.42|9470.42|9470.42|9470.42|9470.42|0
1656064150000|2022-06-24 09:49:10|9470.21|9470.21|9470.8|9470.8|9470.8|9470.8|9470.21|9470.21|0
1656064160000|2022-06-24 09:49:20|9471.16|9471.16|9471.44|9471.44|9471.44|9471.44|9471.16|9471.16|0
1656064170000|2022-06-24 09:49:30|9471.32|9471.32|9471.35|9471.35|9471.57|9471.57|9471.32|9471.32|0
1656064180000|2022-06-24 09:49:40|9472.14|9472.14|9472.14|9472.14|9472.14|9472.14|9472.14|9472.14|0
1656064190000|2022-06-24 09:49:50|9472.29|9472.29|9471.3|9471.3|9472.29|9472.29|9471.3|9471.3|0
1656064210000|2022-06-24 09:50:10|9471.4|9471.4|9470.36|9470.36|9471.4|9471.4|9470.36|9470.36|0
1656064220000|2022-06-24 09:50:20|9469.99|9469.99|9469.79|9469.79|9469.99|9469.99|9469.64|9469.64|0
1656064230000|2022-06-24 09:50:30|9469.7|9469.7|9468.79|9468.79|9469.7|9469.7|9468.79|9468.79|0
1656064240000|2022-06-24 09:50:40|9468.74|9468.74|9468.74|9468.74|9468.74|9468.74|9468.74|9468.74|0
1656064250000|2022-06-24 09:50:50|9468.99|9468.99|9468.21|9468.21|9468.99|9468.99|9468.21|9468.21|0
1656064290000|2022-06-24 09:51:30|9469.48|9469.48|9469.06|9469.06|9469.48|9469.48|9469.06|9469.06|0
1656064330000|2022-06-24 09:52:10|9469.31|9469.31|9469.31|9469.31|9469.31|9469.31|9469.31|9469.31|0
1656064340000|2022-06-24 09:52:20|9469.13|9469.13|9467.81|9467.81|9469.13|9469.13|9467.81|9467.81|0
1656064360000|2022-06-24 09:52:40|9467.44|9467.44|9465.83|9465.83|9467.44|9467.44|9465.83|9465.83|0
1656064390000|2022-06-24 09:53:10|9465.39|9465.39|9462.65|9462.65|9465.39|9465.39|9462.65|9462.65|0
1656064400000|2022-06-24 09:53:20|9461.87|9461.87|9461.87|9461.87|9461.87|9461.87|9461.87|9461.87|0
1656064410000|2022-06-24 09:53:30|9461.65|9461.65|9462.51|9462.51|9462.51|9462.51|9461.18|9461.18|0
1656064420000|2022-06-24 09:53:40|9462.73|9462.73|9462.73|9462.73|9462.73|9462.73|9462.73|9462.73|0
1656064440000|2022-06-24 09:54:00|9462.96|9462.96|9462.96|9462.96|9462.96|9462.96|9462.96|9462.96|0
1656064450000|2022-06-24 09:54:10|9462.27|9462.27|9462.39|9462.39|9462.39|9462.39|9462.27|9462.27|0
1656064470000|2022-06-24 09:54:30|9461.61|9461.61|9461.83|9461.83|9461.83|9461.83|9461.61|9461.61|0
1656064480000|2022-06-24 09:54:40|9461.21|9461.21|9460.71|9460.71|9461.21|9461.21|9460.71|9460.71|0
1656064490000|2022-06-24 09:54:50|9460.48|9460.48|9460.25|9460.25|9460.48|9460.48|9460.25|9460.25|0
1656064500000|2022-06-24 09:55:00|9460.05|9460.05|9460.05|9460.05|9460.05|9460.05|9460.05|9460.05|0
1656064510000|2022-06-24 09:55:10|9459.62|9459.62|9459.62|9459.62|9459.62|9459.62|9459.62|9459.62|0
1656064520000|2022-06-24 09:55:20|9458.66|9458.66|9456.92|9456.92|9458.66|9458.66|9456.19|9456.19|0
1656064530000|2022-06-24 09:55:30|9457.12|9457.12|9457.53|9457.53|9457.53|9457.53|9457.12|9457.12|0
1656064550000|2022-06-24 09:55:50|9457.28|9457.28|9457.28|9457.28|9457.28|9457.28|9457.28|9457.28|0
1656064560000|2022-06-24 09:56:00|9458.16|9458.16|9458.31|9458.31|9458.31|9458.31|9458.16|9458.16|0
1656064570000|2022-06-24 09:56:10|9458.46|9458.46|9458.46|9458.46|9458.46|9458.46|9458.46|9458.46|0
1656064580000|2022-06-24 09:56:20|9458.83|9458.83|9458.7|9458.7|9458.83|9458.83|9458.7|9458.7|0
1656064590000|2022-06-24 09:56:30|9458.82|9458.82|9458.82|9458.82|9458.82|9458.82|9458.82|9458.82|0
1656064630000|2022-06-24 09:57:10|9458.6|9458.6|9460.17|9460.17|9460.17|9460.17|9458.6|9458.6|0
1656064650000|2022-06-24 09:57:30|9459.48|9459.48|9459.26|9459.26|9459.48|9459.48|9459.26|9459.26|0
1656064660000|2022-06-24 09:57:40|9459.03|9459.03|9458.57|9458.57|9459.03|9459.03|9458.34|9458.34|0
1656064670000|2022-06-24 09:57:50|9458.8|9458.8|9458.8|9458.8|9458.8|9458.8|9458.8|9458.8|0
1656064680000|2022-06-24 09:58:00|9458.67|9458.67|9459.81|9459.81|9459.81|9459.81|9458.67|9458.67|0
1656064700000|2022-06-24 09:58:20|9460.56|9460.56|9460.56|9460.56|9460.56|9460.56|9460.56|9460.56|0
1656064720000|2022-06-24 09:58:40|9460.43|9460.43|9460.43|9460.43|9460.43|9460.43|9460.43|9460.43|0
1656064740000|2022-06-24 09:59:00|9460.79|9460.79|9462.58|9462.58|9462.58|9462.58|9460.36|9460.36|0
1656064750000|2022-06-24 09:59:10|9462.88|9462.88|9462.76|9462.76|9462.88|9462.88|9462.76|9462.76|0
1656064770000|2022-06-24 09:59:30|9462.66|9462.66|9462.66|9462.66|9462.66|9462.66|9462.66|9462.66|0
1656064780000|2022-06-24 09:59:40|9463.44|9463.44|9463.71|9463.71|9463.71|9463.71|9463.23|9463.23|0
1656064790000|2022-06-24 09:59:50|9464.57|9464.57|9465.38|9465.38|9465.38|9465.38|9464.57|9464.57|0
1656064800000|2022-06-24 10:00:00|9465.15|9465.15|9465.15|9465.15|9465.15|9465.15|9465.15|9465.15|0
1656064820000|2022-06-24 10:00:20|9464.69|9464.69|9465.13|9465.13|9465.13|9465.13|9464.69|9464.69|0
1656064840000|2022-06-24 10:00:40|9464.88|9464.88|9464.88|9464.88|9464.88|9464.88|9464.88|9464.88|0
1656064850000|2022-06-24 10:00:50|9464.98|9464.98|9464.98|9464.98|9464.98|9464.98|9464.98|9464.98|0
1656064890000|2022-06-24 10:01:30|9465.77|9465.77|9466.97|9466.97|9466.97|9466.97|9464.98|9464.98|0
1656064900000|2022-06-24 10:01:40|9467.18|9467.18|9467.18|9467.18|9467.18|9467.18|9467.18|9467.18|0
1656064910000|2022-06-24 10:01:50|9468.06|9468.06|9470.43|9470.43|9470.43|9470.43|9468.06|9468.06|0
1656064920000|2022-06-24 10:02:00|9470.57|9470.57|9471.93|9471.93|9471.93|9471.93|9470.57|9470.57|0
1656064940000|2022-06-24 10:02:20|9472.3|9472.3|9472.3|9472.3|9472.3|9472.3|9472.3|9472.3|0
1656064960000|2022-06-24 10:02:40|9472.52|9472.52|9472.97|9472.97|9472.97|9472.97|9472.52|9472.52|0
1656064970000|2022-06-24 10:02:50|9473.1|9473.1|9472.9|9472.9|9473.1|9473.1|9472.9|9472.9|0
1656064980000|2022-06-24 10:03:00|9472.77|9472.77|9471.22|9471.22|9472.77|9472.77|9471.22|9471.22|0
1656064990000|2022-06-24 10:03:10|9470.77|9470.77|9470.77|9470.77|9470.77|9470.77|9470.77|9470.77|0
1656065000000|2022-06-24 10:03:20|9470.34|9470.34|9470.34|9470.34|9470.34|9470.34|9470.34|9470.34|0
1656065010000|2022-06-24 10:03:30|9469.56|9469.56|9469.1|9469.1|9469.56|9469.56|9469.1|9469.1|0
1656065040000|2022-06-24 10:04:00|9468.76|9468.76|9468.59|9468.59|9468.76|9468.76|9468.59|9468.59|0
1656065050000|2022-06-24 10:04:10|9468.45|9468.45|9468.45|9468.45|9468.45|9468.45|9468.45|9468.45|0
1656065060000|2022-06-24 10:04:20|9468.01|9468.01|9466.32|9466.32|9468.01|9468.01|9466.32|9466.32|0
1656065070000|2022-06-24 10:04:30|9465.88|9465.88|9465.88|9465.88|9465.88|9465.88|9465.88|9465.88|0
1656065080000|2022-06-24 10:04:40|9465.57|9465.57|9466.35|9466.35|9466.35|9466.35|9465.57|9465.57|0
1656065090000|2022-06-24 10:04:50|9465.57|9465.57|9465.57|9465.57|9465.57|9465.57|9465.57|9465.57|0
1656065100000|2022-06-24 10:05:00|9465.11|9465.11|9465.75|9465.75|9465.75|9465.75|9465.11|9465.11|0
1656065120000|2022-06-24 10:05:20|9465.97|9465.97|9465.97|9465.97|9465.97|9465.97|9465.97|9465.97|0
1656065130000|2022-06-24 10:05:30|9466.22|9466.22|9466.21|9466.21|9466.22|9466.22|9466.03|9466.03|0
1656065150000|2022-06-24 10:05:50|9466.58|9466.58|9466.58|9466.58|9466.58|9466.58|9466.58|9466.58|0
1656065180000|2022-06-24 10:06:20|9467.36|9467.36|9467.36|9467.36|9467.36|9467.36|9467.36|9467.36|0
1656065200000|2022-06-24 10:06:40|9467.24|9467.24|9467.04|9467.04|9467.24|9467.24|9467.04|9467.04|0
1656065220000|2022-06-24 10:07:00|9465.55|9465.55|9462.36|9462.36|9465.55|9465.55|9462.36|9462.36|0
1656065230000|2022-06-24 10:07:10|9463.64|9463.64|9463.21|9463.21|9463.64|9463.64|9463.21|9463.21|0
1656065240000|2022-06-24 10:07:20|9463.43|9463.43|9461.29|9461.29|9463.43|9463.43|9461.29|9461.29|0
1656065250000|2022-06-24 10:07:30|9461.11|9461.11|9460.49|9460.49|9461.11|9461.11|9460.05|9460.05|0
1656065260000|2022-06-24 10:07:40|9461.34|9461.34|9461.34|9461.34|9461.34|9461.34|9461.34|9461.34|0
1656065270000|2022-06-24 10:07:50|9460.91|9460.91|9460.56|9460.56|9460.91|9460.91|9460.56|9460.56|0
1656065280000|2022-06-24 10:08:00|9461.02|9461.02|9461.02|9461.02|9461.02|9461.02|9461.02|9461.02|0
1656065290000|2022-06-24 10:08:10|9461.11|9461.11|9460.92|9460.92|9461.11|9461.11|9460.92|9460.92|0
1656065300000|2022-06-24 10:08:20|9461.13|9461.13|9461.13|9461.13|9461.13|9461.13|9461.13|9461.13|0
1656065310000|2022-06-24 10:08:30|9461.23|9461.23|9461.23|9461.23|9461.23|9461.23|9461.23|9461.23|0
1656065320000|2022-06-24 10:08:40|9461.65|9461.65|9461.78|9461.78|9461.78|9461.78|9461.65|9461.65|0
1656065340000|2022-06-24 10:09:00|9462.22|9462.22|9464.05|9464.05|9464.27|9464.27|9462.22|9462.22|0
1656065350000|2022-06-24 10:09:10|9463.89|9463.89|9463.89|9463.89|9463.89|9463.89|9463.89|9463.89|0
1656065360000|2022-06-24 10:09:20|9463.97|9463.97|9463.97|9463.97|9463.97|9463.97|9463.97|9463.97|0
1656065370000|2022-06-24 10:09:30|9464.75|9464.75|9465.87|9465.87|9465.87|9465.87|9464.75|9464.75|0
1656065380000|2022-06-24 10:09:40|9467.44|9467.44|9467.44|9467.44|9467.44|9467.44|9467.44|9467.44|0
1656065390000|2022-06-24 10:09:50|9467.65|9467.65|9467.65|9467.65|9467.65|9467.65|9467.65|9467.65|0
1656065400000|2022-06-24 10:10:00|9468.53|9468.53|9468.53|9468.53|9468.53|9468.53|9468.53|9468.53|0
1656065410000|2022-06-24 10:10:10|9468.68|9468.68|9468.53|9468.53|9468.68|9468.68|9468.09|9468.09|0
1656065430000|2022-06-24 10:10:30|9469.38|9469.38|9469.71|9469.71|9469.81|9469.81|9469.38|9469.38|0
1656065440000|2022-06-24 10:10:40|9469.96|9469.96|9469.96|9469.96|9469.96|9469.96|9469.96|9469.96|0
1656065450000|2022-06-24 10:10:50|9469.18|9469.18|9469.48|9469.48|9469.6|9469.6|9469.18|9469.18|0
1656065460000|2022-06-24 10:11:00|9470.01|9470.01|9469.78|9469.78|9470.01|9470.01|9469.78|9469.78|0
1656065490000|2022-06-24 10:11:30|9469.41|9469.41|9469.24|9469.24|9469.41|9469.41|9469.24|9469.24|0
1656065520000|2022-06-24 10:12:00|9469.66|9469.66|9469.49|9469.49|9469.66|9469.66|9469.49|9469.49|0
1656065540000|2022-06-24 10:12:20|9469.36|9469.36|9469.8|9469.8|9469.8|9469.8|9469.36|9469.36|0
1656065570000|2022-06-24 10:12:50|9469.57|9469.57|9469.57|9469.57|9469.57|9469.57|9469.57|9469.57|0
1656065600000|2022-06-24 10:13:20|9470.66|9470.66|9471.45|9471.45|9471.45|9471.45|9470.66|9470.66|0
1656065610000|2022-06-24 10:13:30|9473.22|9473.22|9473.77|9473.77|9473.77|9473.77|9473.22|9473.22|0
1656065620000|2022-06-24 10:13:40|9473.52|9473.52|9473.52|9473.52|9473.52|9473.52|9473.52|9473.52|0
1656065630000|2022-06-24 10:13:50|9473.31|9473.31|9473.31|9473.31|9473.31|9473.31|9473.31|9473.31|0
1656065660000|2022-06-24 10:14:20|9473.06|9473.06|9473.62|9473.62|9473.62|9473.62|9473.06|9473.06|0
1656065680000|2022-06-24 10:14:40|9474.15|9474.15|9474.15|9474.15|9474.15|9474.15|9474.15|9474.15|0
1656065690000|2022-06-24 10:14:50|9474.33|9474.33|9474.33|9474.33|9474.33|9474.33|9474.33|9474.33|0
1656065700000|2022-06-24 10:15:00|9473.55|9473.55|9473.55|9473.55|9473.55|9473.55|9473.55|9473.55|0
1656065710000|2022-06-24 10:15:10|9473.69|9473.69|9480.93|9480.93|9481.81|9481.81|9473.69|9473.69|0
1656065720000|2022-06-24 10:15:20|9481.37|9481.37|9480.93|9480.93|9481.37|9481.37|9480.93|9480.93|0
1656065730000|2022-06-24 10:15:30|9481.09|9481.09|9481.09|9481.09|9481.09|9481.09|9481.09|9481.09|0
1656065760000|2022-06-24 10:16:00|9481.72|9481.72|9481.72|9481.72|9481.72|9481.72|9481.72|9481.72|0
1656065770000|2022-06-24 10:16:10|9481.37|9481.37|9481.37|9481.37|9481.37|9481.37|9481.37|9481.37|0
1656065780000|2022-06-24 10:16:20|9482.15|9482.15|9482.15|9482.15|9482.15|9482.15|9482.15|9482.15|0
1656065800000|2022-06-24 10:16:40|9482.29|9482.29|9482.29|9482.29|9482.29|9482.29|9482.29|9482.29|0
1656065810000|2022-06-24 10:16:50|9483.35|9483.35|9483.35|9483.35|9483.35|9483.35|9483.35|9483.35|0
1656065830000|2022-06-24 10:17:10|9483.6|9483.6|9483.6|9483.6|9483.6|9483.6|9483.6|9483.6|0
1656065860000|2022-06-24 10:17:40|9484.38|9484.38|9484.13|9484.13|9484.38|9484.38|9483.35|9483.35|0
1656065870000|2022-06-24 10:17:50|9483.96|9483.96|9483.78|9483.78|9483.96|9483.96|9483.78|9483.78|0
1656065880000|2022-06-24 10:18:00|9483.34|9483.34|9483.08|9483.08|9483.34|9483.34|9482.9|9482.9|0
1656065900000|2022-06-24 10:18:20|9482.98|9482.98|9483.23|9483.23|9483.23|9483.23|9482.98|9482.98|0
1656065930000|2022-06-24 10:18:50|9483.41|9483.41|9483.41|9483.41|9483.41|9483.41|9483.41|9483.41|0
1656065940000|2022-06-24 10:19:00|9482.63|9482.63|9481.06|9481.06|9482.63|9482.63|9481.06|9481.06|0
1656065950000|2022-06-24 10:19:10|9480.81|9480.81|9480.38|9480.38|9480.81|9480.81|9480.38|9480.38|0
1656065960000|2022-06-24 10:19:20|9479.85|9479.85|9479.64|9479.64|9479.85|9479.85|9479.64|9479.64|0
1656065970000|2022-06-24 10:19:30|9478.96|9478.96|9478.83|9478.83|9478.96|9478.96|9478.83|9478.83|0
1656065980000|2022-06-24 10:19:40|9479.02|9479.02|9478.93|9478.93|9479.02|9479.02|9478.93|9478.93|0
1656065990000|2022-06-24 10:19:50|9478.83|9478.83|9479.01|9479.01|9479.01|9479.01|9478.83|9478.83|0
1656066000000|2022-06-24 10:20:00|9478.83|9478.83|9478.9|9478.9|9479.02|9479.02|9478.83|9478.83|0
1656066010000|2022-06-24 10:20:10|9478.8|9478.8|9478.02|9478.02|9478.8|9478.8|9478.02|9478.02|0
1656066020000|2022-06-24 10:20:20|9478.12|9478.12|9478.02|9478.02|9478.12|9478.12|9478.02|9478.02|0
1656066030000|2022-06-24 10:20:30|9477.58|9477.58|9477.58|9477.58|9477.58|9477.58|9477.58|9477.58|0
1656066050000|2022-06-24 10:20:50|9476.02|9476.02|9476.02|9476.02|9476.02|9476.02|9476.02|9476.02|0
1656066060000|2022-06-24 10:21:00|9475.02|9475.02|9474.6|9474.6|9475.02|9475.02|9474.38|9474.38|0
1656066080000|2022-06-24 10:21:20|9473.81|9473.81|9473.81|9473.81|9473.81|9473.81|9473.81|9473.81|0
1656066090000|2022-06-24 10:21:30|9473.39|9473.39|9473.39|9473.39|9473.39|9473.39|9473.39|9473.39|0
1656066100000|2022-06-24 10:21:40|9473.03|9473.03|9473.03|9473.03|9473.03|9473.03|9473.03|9473.03|0
1656066110000|2022-06-24 10:21:50|9473.26|9473.26|9472.82|9472.82|9473.26|9473.26|9472.82|9472.82|0
1656066130000|2022-06-24 10:22:10|9472.72|9472.72|9472.72|9472.72|9472.72|9472.72|9472.72|9472.72|0
1656066150000|2022-06-24 10:22:30|9472.3|9472.3|9471.94|9471.94|9472.3|9472.3|9471.94|9471.94|0
1656066160000|2022-06-24 10:22:40|9471.59|9471.59|9471.59|9471.59|9471.59|9471.59|9471.59|9471.59|0
1656066190000|2022-06-24 10:23:10|9471.79|9471.79|9471.79|9471.79|9471.79|9471.79|9471.79|9471.79|0
1656066200000|2022-06-24 10:23:20|9471.37|9471.37|9471.37|9471.37|9471.37|9471.37|9471.37|9471.37|0
1656066230000|2022-06-24 10:23:50|9471.72|9471.72|9471.72|9471.72|9471.72|9471.72|9471.72|9471.72|0
1656066250000|2022-06-24 10:24:10|9472.5|9472.5|9471.03|9471.03|9472.5|9472.5|9471.03|9471.03|0
1656066260000|2022-06-24 10:24:20|9470.76|9470.76|9470.76|9470.76|9470.76|9470.76|9470.76|9470.76|0
1656066270000|2022-06-24 10:24:30|9469.59|9469.59|9470.32|9470.32|9470.32|9470.32|9469.59|9469.59|0
1656066280000|2022-06-24 10:24:40|9469.86|9469.86|9469.31|9469.31|9469.86|9469.86|9469.31|9469.31|0
1656066290000|2022-06-24 10:24:50|9469.15|9469.15|9469.03|9469.03|9469.15|9469.15|9469.03|9469.03|0
1656066300000|2022-06-24 10:25:00|9468.59|9468.59|9467.48|9467.48|9468.59|9468.59|9467.48|9467.48|0
1656066310000|2022-06-24 10:25:10|9467.35|9467.35|9467.6|9467.6|9467.6|9467.6|9467.35|9467.35|0
1656066330000|2022-06-24 10:25:30|9467.43|9467.43|9467.43|9467.43|9467.43|9467.43|9467.43|9467.43|0
1656066340000|2022-06-24 10:25:40|9466.64|9466.64|9466.64|9466.64|9466.64|9466.64|9466.64|9466.64|0
1656066350000|2022-06-24 10:25:50|9466.46|9466.46|9466.46|9466.46|9466.46|9466.46|9466.46|9466.46|0
1656066370000|2022-06-24 10:26:10|9466.78|9466.78|9466.78|9466.78|9466.78|9466.78|9466.78|9466.78|0
1656066380000|2022-06-24 10:26:20|9466.69|9466.69|9466.69|9466.69|9466.69|9466.69|9466.69|9466.69|0
1656066410000|2022-06-24 10:26:50|9466.26|9466.26|9466.92|9466.92|9466.92|9466.92|9466.26|9466.26|0
1656066420000|2022-06-24 10:27:00|9467.37|9467.37|9467.95|9467.95|9468.16|9468.16|9467.37|9467.37|0
1656066440000|2022-06-24 10:27:20|9467.59|9467.59|9467.59|9467.59|9467.59|9467.59|9466.81|9466.81|0
1656066480000|2022-06-24 10:28:00|9467.68|9467.68|9468.43|9468.43|9468.43|9468.43|9467.68|9467.68|0
1656066490000|2022-06-24 10:28:10|9468.65|9468.65|9468.61|9468.61|9468.86|9468.86|9468.61|9468.61|0
1656066500000|2022-06-24 10:28:20|9468.17|9468.17|9467.74|9467.74|9468.17|9468.17|9467.74|9467.74|0
1656066510000|2022-06-24 10:28:30|9467.53|9467.53|9467.53|9467.53|9467.53|9467.53|9467.53|9467.53|0
1656066530000|2022-06-24 10:28:50|9466.89|9466.89|9466.89|9466.89|9466.89|9466.89|9466.89|9466.89|0
1656066550000|2022-06-24 10:29:10|9466.82|9466.82|9466.68|9466.68|9466.82|9466.82|9466.68|9466.68|0
1656066560000|2022-06-24 10:29:20|9466.56|9466.56|9466.56|9466.56|9466.56|9466.56|9466.56|9466.56|0
1656066570000|2022-06-24 10:29:30|9466.34|9466.34|9466.34|9466.34|9466.34|9466.34|9466.34|9466.34|0
1656066580000|2022-06-24 10:29:40|9465.98|9465.98|9465.98|9465.98|9465.98|9465.98|9465.98|9465.98|0
1656066590000|2022-06-24 10:29:50|9465.62|9465.62|9466.36|9466.36|9466.36|9466.36|9465.62|9465.62|0
1656066600000|2022-06-24 10:30:00|9466.46|9466.46|9464.91|9464.91|9466.46|9466.46|9464.91|9464.91|0
1656066610000|2022-06-24 10:30:10|9465.14|9465.14|9465.26|9465.26|9465.26|9465.26|9465.14|9465.14|0
1656066620000|2022-06-24 10:30:20|9465.11|9465.11|9465.11|9465.11|9465.11|9465.11|9465.11|9465.11|0
1656066630000|2022-06-24 10:30:30|9465.41|9465.41|9465.49|9465.49|9465.49|9465.49|9465.26|9465.26|0
1656066640000|2022-06-24 10:30:40|9465.72|9465.72|9465.72|9465.72|9465.72|9465.72|9465.72|9465.72|0
1656066660000|2022-06-24 10:31:00|9465.91|9465.91|9465.81|9465.81|9465.91|9465.91|9465.81|9465.81|0
1656066680000|2022-06-24 10:31:20|9465.35|9465.35|9464.44|9464.44|9465.35|9465.35|9464.44|9464.44|0
1656066690000|2022-06-24 10:31:30|9464.01|9464.01|9463.61|9463.61|9464.01|9464.01|9463.61|9463.61|0
1656066710000|2022-06-24 10:31:50|9463.84|9463.84|9463.84|9463.84|9463.84|9463.84|9463.84|9463.84|0
1656066740000|2022-06-24 10:32:20|9463.4|9463.4|9463.4|9463.4|9463.4|9463.4|9463.4|9463.4|0
1656066750000|2022-06-24 10:32:30|9463.59|9463.59|9463.59|9463.59|9463.59|9463.59|9463.59|9463.59|0
1656066760000|2022-06-24 10:32:40|9463.35|9463.35|9463.35|9463.35|9463.35|9463.35|9463.35|9463.35|0
1656066780000|2022-06-24 10:33:00|9464|9464|9464.99|9464.99|9464.99|9464.99|9464|9464|0
1656066790000|2022-06-24 10:33:10|9465.64|9465.64|9465.47|9465.47|9465.64|9465.64|9465.32|9465.32|0
1656066800000|2022-06-24 10:33:20|9465.72|9465.72|9466.16|9466.16|9466.16|9466.16|9465.72|9465.72|0
1656066810000|2022-06-24 10:33:30|9466.07|9466.07|9466.19|9466.19|9466.19|9466.19|9466.07|9466.07|0
1656066820000|2022-06-24 10:33:40|9466.66|9466.66|9468.29|9468.29|9468.29|9468.29|9466.66|9466.66|0
1656066830000|2022-06-24 10:33:50|9468.45|9468.45|9467.57|9467.57|9468.71|9468.71|9467.57|9467.57|0
1656066840000|2022-06-24 10:34:00|9467.41|9467.41|9466.9|9466.9|9467.41|9467.41|9466.9|9466.9|0
1656066850000|2022-06-24 10:34:10|9467.22|9467.22|9466.9|9466.9|9467.22|9467.22|9466.9|9466.9|0
1656066870000|2022-06-24 10:34:30|9467.68|9467.68|9467.68|9467.68|9467.68|9467.68|9467.68|9467.68|0
1656066880000|2022-06-24 10:34:40|9467.81|9467.81|9467.81|9467.81|9467.81|9467.81|9467.81|9467.81|0
1656066890000|2022-06-24 10:34:50|9467.89|9467.89|9468.1|9468.1|9468.1|9468.1|9467.89|9467.89|0
1656066900000|2022-06-24 10:35:00|9468.01|9468.01|9468.01|9468.01|9468.01|9468.01|9468.01|9468.01|0
1656066920000|2022-06-24 10:35:20|9468.47|9468.47|9468.47|9468.47|9468.47|9468.47|9468.47|9468.47|0
1656066930000|2022-06-24 10:35:30|9467.68|9467.68|9467.68|9467.68|9467.68|9467.68|9467.68|9467.68|0
1656066940000|2022-06-24 10:35:40|9468.11|9468.11|9468.11|9468.11|9468.11|9468.11|9468.11|9468.11|0
1656066950000|2022-06-24 10:35:50|9468.27|9468.27|9467.18|9467.18|9468.27|9468.27|9467.18|9467.18|0
1656066960000|2022-06-24 10:36:00|9466.16|9466.16|9465.99|9465.99|9466.16|9466.16|9465.99|9465.99|0
1656066970000|2022-06-24 10:36:10|9466.43|9466.43|9466.43|9466.43|9466.52|9466.52|9466.43|9466.43|0
1656066990000|2022-06-24 10:36:30|9466.66|9466.66|9466.34|9466.34|9466.66|9466.66|9466.34|9466.34|0
1656067000000|2022-06-24 10:36:40|9466.25|9466.25|9466.25|9466.25|9466.25|9466.25|9466.25|9466.25|0
1656067010000|2022-06-24 10:36:50|9466.16|9466.16|9466.81|9466.81|9466.81|9466.81|9466.16|9466.16|0
1656067020000|2022-06-24 10:37:00|9466.55|9466.55|9466.55|9466.55|9466.55|9466.55|9466.55|9466.55|0
1656067040000|2022-06-24 10:37:20|9466.33|9466.33|9466.1|9466.1|9466.33|9466.33|9466.1|9466.1|0
1656067070000|2022-06-24 10:37:50|9466.33|9466.33|9467.07|9467.07|9467.2|9467.2|9466.33|9466.33|0
1656067080000|2022-06-24 10:38:00|9467.02|9467.02|9466.83|9466.83|9467.27|9467.27|9466.83|9466.83|0
1656067090000|2022-06-24 10:38:10|9466.73|9466.73|9466.73|9466.73|9466.73|9466.73|9466.73|9466.73|0
1656067100000|2022-06-24 10:38:20|9468.1|9468.1|9468.34|9468.34|9468.34|9468.34|9467.87|9467.87|0
1656067110000|2022-06-24 10:38:30|9468.1|9468.1|9468.68|9468.68|9468.68|9468.68|9468.1|9468.1|0
1656067120000|2022-06-24 10:38:40|9469.13|9469.13|9469.92|9469.92|9470.7|9470.7|9469.13|9469.13|0
1656067130000|2022-06-24 10:38:50|9470.79|9470.79|9470.79|9470.79|9470.79|9470.79|9470.79|9470.79|0
1656067140000|2022-06-24 10:39:00|9470.96|9470.96|9470.96|9470.96|9470.96|9470.96|9470.96|9470.96|0
1656067150000|2022-06-24 10:39:10|9471.7|9471.7|9471.6|9471.6|9471.7|9471.7|9471.6|9471.6|0
1656067160000|2022-06-24 10:39:20|9471.18|9471.18|9471.18|9471.18|9471.18|9471.18|9471.18|9471.18|0
1656067170000|2022-06-24 10:39:30|9470.81|9470.81|9470.81|9470.81|9470.81|9470.81|9470.81|9470.81|0
1656067180000|2022-06-24 10:39:40|9471.18|9471.18|9470.33|9470.33|9471.18|9471.18|9470.33|9470.33|0
1656067190000|2022-06-24 10:39:50|9470.54|9470.54|9470.97|9470.97|9470.97|9470.97|9470.54|9470.54|0
1656067200000|2022-06-24 10:40:00|9470.72|9470.72|9470.72|9470.72|9470.72|9470.72|9470.72|9470.72|0
1656067210000|2022-06-24 10:40:10|9471.36|9471.36|9471.36|9471.36|9471.36|9471.36|9471.36|9471.36|0
1656067220000|2022-06-24 10:40:20|9471.73|9471.73|9471.52|9471.52|9471.73|9471.73|9471.52|9471.52|0
1656067230000|2022-06-24 10:40:30|9471.75|9471.75|9471.87|9471.87|9472.1|9472.1|9471.75|9471.75|0
1656067240000|2022-06-24 10:40:40|9471.62|9471.62|9471.62|9471.62|9471.62|9471.62|9471.62|9471.62|0
1656067250000|2022-06-24 10:40:50|9471.81|9471.81|9471.81|9471.81|9471.81|9471.81|9471.81|9471.81|0
1656067260000|2022-06-24 10:41:00|9471.9|9471.9|9471.47|9471.47|9471.9|9471.9|9471.47|9471.47|0
1656067280000|2022-06-24 10:41:20|9470.78|9470.78|9469.23|9469.23|9470.78|9470.78|9469.23|9469.23|0
1656067290000|2022-06-24 10:41:30|9469.48|9469.48|9469.48|9469.48|9469.48|9469.48|9469.48|9469.48|0
1656067300000|2022-06-24 10:41:40|9469.69|9469.69|9469.73|9469.73|9469.9|9469.9|9469.69|9469.69|0
1656067330000|2022-06-24 10:42:10|9470.51|9470.51|9470.04|9470.04|9470.51|9470.51|9470.04|9470.04|0
1656067340000|2022-06-24 10:42:20|9470.82|9470.82|9470.38|9470.38|9470.82|9470.82|9470.38|9470.38|0
1656067350000|2022-06-24 10:42:30|9469.6|9469.6|9468.01|9468.01|9469.6|9469.6|9468.01|9468.01|0
1656067360000|2022-06-24 10:42:40|9467.84|9467.84|9468.47|9468.47|9468.47|9468.47|9467.84|9467.84|0
1656067380000|2022-06-24 10:43:00|9468.37|9468.37|9468.69|9468.69|9468.69|9468.69|9468.25|9468.25|0
1656067390000|2022-06-24 10:43:10|9468.52|9468.52|9468.52|9468.52|9468.52|9468.52|9468.52|9468.52|0
1656067420000|2022-06-24 10:43:40|9467.67|9467.67|9467.67|9467.67|9467.67|9467.67|9467.67|9467.67|0
1656067440000|2022-06-24 10:44:00|9467.44|9467.44|9467.44|9467.44|9467.44|9467.44|9467.44|9467.44|0
1656067480000|2022-06-24 10:44:40|9467.11|9467.11|9467.11|9467.11|9467.11|9467.11|9467.11|9467.11|0
1656067490000|2022-06-24 10:44:50|9467.21|9467.21|9467.21|9467.21|9467.21|9467.21|9467.21|9467.21|0
1656067550000|2022-06-24 10:45:50|9467.06|9467.06|9467.06|9467.06|9467.06|9467.06|9467.06|9467.06|0
1656067570000|2022-06-24 10:46:10|9467.23|9467.23|9467.23|9467.23|9467.23|9467.23|9467.23|9467.23|0
1656067630000|2022-06-24 10:47:10|9466.38|9466.38|9466.38|9466.38|9466.38|9466.38|9466.38|9466.38|0
1656067640000|2022-06-24 10:47:20|9466.74|9466.74|9467.09|9467.09|9467.09|9467.09|9466.74|9466.74|0
1656067650000|2022-06-24 10:47:30|9467.34|9467.34|9467.92|9467.92|9467.92|9467.92|9467.34|9467.34|0
1656067660000|2022-06-24 10:47:40|9467.85|9467.85|9467.85|9467.85|9467.85|9467.85|9467.85|9467.85|0
1656067670000|2022-06-24 10:47:50|9467.97|9467.97|9467.97|9467.97|9467.97|9467.97|9467.97|9467.97|0
1656067690000|2022-06-24 10:48:10|9468.06|9468.06|9467.97|9467.97|9468.06|9468.06|9467.97|9467.97|0
1656067700000|2022-06-24 10:48:20|9468.85|9468.85|9468.85|9468.85|9468.85|9468.85|9468.85|9468.85|0
1656067710000|2022-06-24 10:48:30|9468.97|9468.97|9468.97|9468.97|9468.97|9468.97|9468.97|9468.97|0
1656067730000|2022-06-24 10:48:50|9469.11|9469.11|9469.25|9469.25|9469.25|9469.25|9469.11|9469.11|0
1656067740000|2022-06-24 10:49:00|9469.38|9469.38|9469.38|9469.38|9469.38|9469.38|9469.38|9469.38|0
1656067750000|2022-06-24 10:49:10|9469.61|9469.61|9469.61|9469.61|9469.61|9469.61|9469.61|9469.61|0
1656067770000|2022-06-24 10:49:30|9469.79|9469.79|9469.43|9469.43|9469.79|9469.79|9469.43|9469.43|0
1656067800000|2022-06-24 10:50:00|9469.75|9469.75|9469.75|9469.75|9469.75|9469.75|9469.75|9469.75|0
1656067810000|2022-06-24 10:50:10|9470|9470|9470|9470|9470|9470|9470|9470|0
1656067830000|2022-06-24 10:50:30|9470.13|9470.13|9470.13|9470.13|9470.13|9470.13|9470.13|9470.13|0
1656067840000|2022-06-24 10:50:40|9469.88|9469.88|9469.7|9469.7|9469.88|9469.88|9469.7|9469.7|0
1656067910000|2022-06-24 10:51:50|9469.17|9469.17|9469.17|9469.17|9469.17|9469.17|9469.17|9469.17|0
1656067960000|2022-06-24 10:52:40|9469.03|9469.03|9469.03|9469.03|9469.03|9469.03|9469.03|9469.03|0
1656067980000|2022-06-24 10:53:00|9468.9|9468.9|9468.9|9468.9|9468.9|9468.9|9468.9|9468.9|0
1656067990000|2022-06-24 10:53:10|9468.24|9468.24|9468.46|9468.46|9468.46|9468.46|9468.24|9468.24|0
1656068000000|2022-06-24 10:53:20|9468.02|9468.02|9468.02|9468.02|9468.02|9468.02|9468.02|9468.02|0
1656068020000|2022-06-24 10:53:40|9467.77|9467.77|9467.77|9467.77|9467.77|9467.77|9467.77|9467.77|0
1656068030000|2022-06-24 10:53:50|9467.45|9467.45|9467.45|9467.45|9467.45|9467.45|9467.45|9467.45|0
1656068040000|2022-06-24 10:54:00|9467.25|9467.25|9468.09|9468.09|9468.53|9468.53|9467.25|9467.25|0
1656068060000|2022-06-24 10:54:20|9468.3|9468.3|9468.3|9468.3|9468.3|9468.3|9468.3|9468.3|0
1656068100000|2022-06-24 10:55:00|9468.74|9468.74|9468.74|9468.74|9468.74|9468.74|9468.74|9468.74|0
1656068160000|2022-06-24 10:56:00|9468.57|9468.57|9468.44|9468.44|9468.57|9468.57|9468.31|9468.31|0
1656068170000|2022-06-24 10:56:10|9467.7|9467.7|9467.83|9467.83|9467.83|9467.83|9467.7|9467.7|0
1656068200000|2022-06-24 10:56:40|9467.78|9467.78|9467.78|9467.78|9467.78|9467.78|9467.78|9467.78|0
1656068210000|2022-06-24 10:56:50|9468.01|9468.01|9468.01|9468.01|9468.01|9468.01|9468.01|9468.01|0
1656068220000|2022-06-24 10:57:00|9467.57|9467.57|9467.57|9467.57|9467.57|9467.57|9467.57|9467.57|0
1656068240000|2022-06-24 10:57:20|9467.82|9467.82|9467.82|9467.82|9467.82|9467.82|9467.82|9467.82|0
1656068260000|2022-06-24 10:57:40|9468.03|9468.03|9468.03|9468.03|9468.03|9468.03|9468.03|9468.03|0
1656068280000|2022-06-24 10:58:00|9468.47|9468.47|9467.59|9467.59|9468.47|9468.47|9467.59|9467.59|0
1656068300000|2022-06-24 10:58:20|9467.92|9467.92|9468.66|9468.66|9468.66|9468.66|9467.92|9467.92|0
1656068330000|2022-06-24 10:58:50|9469.17|9469.17|9469.63|9469.63|9469.63|9469.63|9469.17|9469.17|0
1656068340000|2022-06-24 10:59:00|9469.95|9469.95|9469.85|9469.85|9469.95|9469.95|9469.85|9469.85|0
1656068350000|2022-06-24 10:59:10|9470.06|9470.06|9470.93|9470.93|9470.93|9470.93|9470.06|9470.06|0
1656068360000|2022-06-24 10:59:20|9470.49|9470.49|9470.22|9470.22|9470.49|9470.49|9470.22|9470.22|0
1656068370000|2022-06-24 10:59:30|9471.28|9471.28|9471.28|9471.28|9471.28|9471.28|9471.28|9471.28|0
1656068380000|2022-06-24 10:59:40|9471.63|9471.63|9471.63|9471.63|9471.63|9471.63|9471.63|9471.63|0
1656068390000|2022-06-24 10:59:50|9472.16|9472.16|9471.67|9471.67|9472.49|9472.49|9471.46|9471.46|0
1656068420000|2022-06-24 11:00:20|9471.83|9471.83|9471.83|9471.83|9471.83|9471.83|9471.83|9471.83|0
1656068440000|2022-06-24 11:00:40|9471.73|9471.73|9471.73|9471.73|9471.73|9471.73|9471.73|9471.73|0
1656068450000|2022-06-24 11:00:50|9471.51|9471.51|9471.51|9471.51|9471.51|9471.51|9471.51|9471.51|0
1656068460000|2022-06-24 11:01:00|9471.95|9471.95|9471.95|9471.95|9471.95|9471.95|9471.95|9471.95|0
1656068470000|2022-06-24 11:01:10|9471.73|9471.73|9471.73|9471.73|9471.73|9471.73|9471.73|9471.73|0
1656068490000|2022-06-24 11:01:30|9472.46|9472.46|9473.66|9473.66|9473.66|9473.66|9472.46|9472.46|0
1656068500000|2022-06-24 11:01:40|9473.89|9473.89|9475.74|9475.74|9475.74|9475.74|9473.89|9473.89|0
1656068510000|2022-06-24 11:01:50|9476.07|9476.07|9476.56|9476.56|9476.56|9476.56|9476.07|9476.07|0
1656068520000|2022-06-24 11:02:00|9476.34|9476.34|9476.34|9476.34|9476.34|9476.34|9476.34|9476.34|0
1656068540000|2022-06-24 11:02:20|9477.19|9477.19|9479.27|9479.27|9479.27|9479.27|9477.19|9477.19|0
1656068550000|2022-06-24 11:02:30|9479.48|9479.48|9480.06|9480.06|9480.06|9480.06|9479.48|9479.48|0
1656068560000|2022-06-24 11:02:40|9479.93|9479.93|9479.98|9479.98|9480.19|9480.19|9479.93|9479.93|0
1656068570000|2022-06-24 11:02:50|9479.72|9479.72|9479.72|9479.72|9479.72|9479.72|9479.72|9479.72|0
1656068580000|2022-06-24 11:03:00|9481.28|9481.28|9479.45|9479.45|9481.69|9481.69|9479.43|9479.43|0
1656068600000|2022-06-24 11:03:20|9479.92|9479.92|9479.92|9479.92|9479.92|9479.92|9479.92|9479.92|0
1656068610000|2022-06-24 11:03:30|9480.35|9480.35|9480.35|9480.35|9480.35|9480.35|9480.35|9480.35|0
1656068620000|2022-06-24 11:03:40|9479.98|9479.98|9479.98|9479.98|9479.98|9479.98|9479.98|9479.98|0
1656068640000|2022-06-24 11:04:00|9479.74|9479.74|9479.49|9479.49|9479.74|9479.74|9479.49|9479.49|0
1656068670000|2022-06-24 11:04:30|9479.05|9479.05|9478.45|9478.45|9479.05|9479.05|9478.45|9478.45|0
1656068690000|2022-06-24 11:04:50|9478.5|9478.5|9478.5|9478.5|9478.5|9478.5|9478.5|9478.5|0
1656068710000|2022-06-24 11:05:10|9479.16|9479.16|9479.16|9479.16|9479.16|9479.16|9479.16|9479.16|0
1656068740000|2022-06-24 11:05:40|9478.72|9478.72|9478.57|9478.57|9478.72|9478.72|9478.57|9478.57|0
1656068750000|2022-06-24 11:05:50|9478.82|9478.82|9478.7|9478.7|9478.82|9478.82|9478.7|9478.7|0
1656068760000|2022-06-24 11:06:00|9478.37|9478.37|9478.7|9478.7|9478.7|9478.7|9478.37|9478.37|0
1656068780000|2022-06-24 11:06:20|9478.46|9478.46|9477.39|9477.39|9478.46|9478.46|9477.39|9477.39|0
1656068800000|2022-06-24 11:06:40|9474.99|9474.99|9474.99|9474.99|9474.99|9474.99|9474.99|9474.99|0
1656068810000|2022-06-24 11:06:50|9474.78|9474.78|9474.78|9474.78|9474.78|9474.78|9474.78|9474.78|0
1656068820000|2022-06-24 11:07:00|9474.41|9474.41|9474.62|9474.62|9474.62|9474.62|9474.41|9474.41|0
1656068840000|2022-06-24 11:07:20|9474.17|9474.17|9474.17|9474.17|9474.17|9474.17|9474.17|9474.17|0
1656068880000|2022-06-24 11:08:00|9474.29|9474.29|9474.29|9474.29|9474.29|9474.29|9474.29|9474.29|0
1656068910000|2022-06-24 11:08:30|9474.39|9474.39|9474.39|9474.39|9474.39|9474.39|9474.39|9474.39|0
1656068920000|2022-06-24 11:08:40|9475.27|9475.27|9476.16|9476.16|9476.16|9476.16|9475.07|9475.07|0
1656068930000|2022-06-24 11:08:50|9477.01|9477.01|9477.14|9477.14|9477.14|9477.14|9477.01|9477.01|0
1656068940000|2022-06-24 11:09:00|9477.32|9477.32|9478.03|9478.03|9478.03|9478.03|9477.32|9477.32|0
1656068960000|2022-06-24 11:09:20|9479.35|9479.35|9479.26|9479.26|9479.44|9479.44|9479.26|9479.26|0
1656068970000|2022-06-24 11:09:30|9479.4|9479.4|9479.4|9479.4|9479.4|9479.4|9479.4|9479.4|0
1656068980000|2022-06-24 11:09:40|9479.22|9479.22|9479.95|9479.95|9479.95|9479.95|9479.22|9479.22|0
1656069000000|2022-06-24 11:10:00|9479.59|9479.59|9480.12|9480.12|9480.12|9480.12|9479.59|9479.59|0
1656069020000|2022-06-24 11:10:20|9480.25|9480.25|9480.25|9480.25|9480.25|9480.25|9480.25|9480.25|0
1656069080000|2022-06-24 11:11:20|9480.08|9480.08|9480.25|9480.25|9480.25|9480.25|9480.08|9480.08|0
1656069120000|2022-06-24 11:12:00|9480.16|9480.16|9480.42|9480.42|9480.42|9480.42|9480.16|9480.16|0
1656069130000|2022-06-24 11:12:10|9481.33|9481.33|9482.59|9482.59|9482.59|9482.59|9481.33|9481.33|0
1656069140000|2022-06-24 11:12:20|9482.2|9482.2|9482.03|9482.03|9482.2|9482.2|9482.03|9482.03|0
1656069150000|2022-06-24 11:12:30|9482.46|9482.46|9483.04|9483.04|9483.04|9483.04|9482.46|9482.46|0
1656069160000|2022-06-24 11:12:40|9483.2|9483.2|9483.56|9483.56|9483.56|9483.56|9483.2|9483.2|0
1656069170000|2022-06-24 11:12:50|9483.92|9483.92|9483.92|9483.92|9483.92|9483.92|9483.92|9483.92|0
1656069180000|2022-06-24 11:13:00|9484.4|9484.4|9484.83|9484.83|9484.83|9484.83|9484.4|9484.4|0
1656069190000|2022-06-24 11:13:10|9485.13|9485.13|9488.08|9488.08|9488.08|9488.08|9485.13|9485.13|0
1656069200000|2022-06-24 11:13:20|9487.9|9487.9|9488.07|9488.07|9488.07|9488.07|9487.73|9487.73|0
1656069210000|2022-06-24 11:13:30|9487.69|9487.69|9487.69|9487.69|9487.88|9487.88|9487.5|9487.5|0
1656069220000|2022-06-24 11:13:40|9487.88|9487.88|9487.88|9487.88|9487.88|9487.88|9487.88|9487.88|0
1656069230000|2022-06-24 11:13:50|9488.12|9488.12|9488.71|9488.71|9488.71|9488.71|9488.12|9488.12|0
1656069240000|2022-06-24 11:14:00|9488.85|9488.85|9488.85|9488.85|9488.85|9488.85|9488.85|9488.85|0
1656069250000|2022-06-24 11:14:10|9489.17|9489.17|9489.24|9489.24|9489.37|9489.37|9489.05|9489.05|0
1656069260000|2022-06-24 11:14:20|9488.56|9488.56|9488.7|9488.7|9488.7|9488.7|9488.56|9488.56|0
1656069270000|2022-06-24 11:14:30|9489.03|9489.03|9489.03|9489.03|9489.03|9489.03|9489.03|9489.03|0
1656069280000|2022-06-24 11:14:40|9489.17|9489.17|9489.31|9489.31|9489.31|9489.31|9489.17|9489.17|0
1656069290000|2022-06-24 11:14:50|9489.53|9489.53|9489.41|9489.41|9489.53|9489.53|9489.4|9489.4|0
1656069300000|2022-06-24 11:15:00|9489.23|9489.23|9489.23|9489.23|9489.23|9489.23|9489.23|9489.23|0
1656069310000|2022-06-24 11:15:10|9489|9489|9489.18|9489.18|9489.18|9489.18|9489|9489|0
1656069330000|2022-06-24 11:15:30|9489.4|9489.4|9488.82|9488.82|9489.4|9489.4|9488.82|9488.82|0
1656069340000|2022-06-24 11:15:40|9489.31|9489.31|9489.53|9489.53|9489.53|9489.53|9489.31|9489.31|0
1656069350000|2022-06-24 11:15:50|9489.4|9489.4|9489.4|9489.4|9489.4|9489.4|9489.4|9489.4|0
1656069360000|2022-06-24 11:16:00|9490.14|9490.14|9490.14|9490.14|9490.14|9490.14|9490.14|9490.14|0
1656069390000|2022-06-24 11:16:30|9489.71|9489.71|9489.71|9489.71|9489.71|9489.71|9489.28|9489.28|0
1656069410000|2022-06-24 11:16:50|9489.48|9489.48|9489.83|9489.83|9489.83|9489.83|9489.48|9489.48|0
1656069420000|2022-06-24 11:17:00|9489.66|9489.66|9489.75|9489.75|9489.75|9489.75|9489.66|9489.66|0
1656069450000|2022-06-24 11:17:30|9488.77|9488.77|9488.77|9488.77|9488.77|9488.77|9488.77|9488.77|0
1656069460000|2022-06-24 11:17:40|9488.64|9488.64|9488.32|9488.32|9488.64|9488.64|9488.32|9488.32|0
1656069470000|2022-06-24 11:17:50|9488.19|9488.19|9487.23|9487.23|9488.19|9488.19|9487.23|9487.23|0
1656069490000|2022-06-24 11:18:10|9487.07|9487.07|9487.07|9487.07|9487.07|9487.07|9487.07|9487.07|0
1656069500000|2022-06-24 11:18:20|9486.98|9486.98|9487.24|9487.24|9487.24|9487.24|9486.98|9486.98|0
1656069520000|2022-06-24 11:18:40|9487.36|9487.36|9487.12|9487.12|9487.36|9487.36|9486.99|9486.99|0
1656069530000|2022-06-24 11:18:50|9487.28|9487.28|9486.99|9486.99|9487.28|9487.28|9486.99|9486.99|0
1656069540000|2022-06-24 11:19:00|9487.87|9487.87|9487.43|9487.43|9487.87|9487.87|9487.34|9487.34|0
1656069550000|2022-06-24 11:19:10|9487.53|9487.53|9487.81|9487.81|9487.81|9487.81|9487.53|9487.53|0
1656069560000|2022-06-24 11:19:20|9487.72|9487.72|9487.38|9487.38|9487.72|9487.72|9487.38|9487.38|0
1656069580000|2022-06-24 11:19:40|9487.54|9487.54|9487.54|9487.54|9487.54|9487.54|9487.54|9487.54|0
1656069590000|2022-06-24 11:19:50|9487.64|9487.64|9488.33|9488.33|9488.33|9488.33|9487.64|9487.64|0
1656069600000|2022-06-24 11:20:00|9488.43|9488.43|9489.12|9489.12|9489.12|9489.12|9488.33|9488.33|0
1656069620000|2022-06-24 11:20:20|9488.68|9488.68|9488.85|9488.85|9488.98|9488.98|9488.68|9488.68|0
1656069630000|2022-06-24 11:20:30|9489.07|9489.07|9489.07|9489.07|9489.07|9489.07|9489.07|9489.07|0
1656069640000|2022-06-24 11:20:40|9488.7|9488.7|9488.7|9488.7|9488.7|9488.7|9488.7|9488.7|0
1656069670000|2022-06-24 11:21:10|9488.26|9488.26|9488.67|9488.67|9489.02|9489.02|9488.11|9488.11|0
1656069680000|2022-06-24 11:21:20|9488.48|9488.48|9488.6|9488.6|9488.6|9488.6|9488.48|9488.48|0
1656069700000|2022-06-24 11:21:40|9488.39|9488.39|9489.04|9489.04|9489.04|9489.04|9488.18|9488.18|0
1656069720000|2022-06-24 11:22:00|9489.19|9489.19|9489.18|9489.18|9489.19|9489.19|9489.18|9489.18|0
1656069730000|2022-06-24 11:22:10|9488.4|9488.4|9488.4|9488.4|9488.4|9488.4|9488.4|9488.4|0
1656069740000|2022-06-24 11:22:20|9486.93|9486.93|9486.96|9486.96|9487.81|9487.81|9486.93|9486.93|0
1656069770000|2022-06-24 11:22:50|9487.17|9487.17|9487.69|9487.69|9487.69|9487.69|9487.17|9487.17|0
1656069780000|2022-06-24 11:23:00|9487.21|9487.21|9487.21|9487.21|9487.21|9487.21|9487.21|9487.21|0
1656069820000|2022-06-24 11:23:40|9487.33|9487.33|9487.33|9487.33|9487.33|9487.33|9487.33|9487.33|0
1656069900000|2022-06-24 11:25:00|9486.9|9486.9|9486.32|9486.32|9486.9|9486.9|9486.32|9486.32|0
1656069920000|2022-06-24 11:25:20|9486.6|9486.6|9486.69|9486.69|9486.69|9486.69|9486.6|9486.6|0
1656069940000|2022-06-24 11:25:40|9486.82|9486.82|9486.82|9486.82|9486.82|9486.82|9486.82|9486.82|0
1656069970000|2022-06-24 11:26:10|9487.27|9487.27|9487.5|9487.5|9487.5|9487.5|9487.27|9487.27|0
1656070020000|2022-06-24 11:27:00|9487.94|9487.94|9488.04|9488.04|9488.04|9488.04|9487.94|9487.94|0
1656070070000|2022-06-24 11:27:50|9488.95|9488.95|9488.86|9488.86|9489.04|9489.04|9488.76|9488.76|0
1656070090000|2022-06-24 11:28:10|9488.7|9488.7|9488.82|9488.82|9488.82|9488.82|9488.7|9488.7|0
1656070110000|2022-06-24 11:28:30|9489.03|9489.03|9489.03|9489.03|9489.03|9489.03|9489.03|9489.03|0
1656070120000|2022-06-24 11:28:40|9488.88|9488.88|9488.88|9488.88|9488.88|9488.88|9488.88|9488.88|0
1656070130000|2022-06-24 11:28:50|9489.03|9489.03|9489.03|9489.03|9489.03|9489.03|9489.03|9489.03|0
1656070140000|2022-06-24 11:29:00|9489.36|9489.36|9489.36|9489.36|9489.36|9489.36|9489.36|9489.36|0
1656070150000|2022-06-24 11:29:10|9489.79|9489.79|9489.11|9489.11|9489.79|9489.79|9489.11|9489.11|0
1656070160000|2022-06-24 11:29:20|9488.89|9488.89|9488.89|9488.89|9488.89|9488.89|9488.77|9488.77|0
1656070180000|2022-06-24 11:29:40|9489.17|9489.17|9489.76|9489.76|9489.76|9489.76|9489.17|9489.17|0
1656070190000|2022-06-24 11:29:50|9489.97|9489.97|9490.4|9490.4|9490.4|9490.4|9489.97|9489.97|0
1656070200000|2022-06-24 11:30:00|9491.18|9491.18|9494.06|9494.06|9494.06|9494.06|9491.18|9491.18|0
1656070210000|2022-06-24 11:30:10|9493.84|9493.84|9493.84|9493.84|9493.84|9493.84|9493.84|9493.84|0
1656070230000|2022-06-24 11:30:30|9492.28|9492.28|9492.37|9492.37|9492.37|9492.37|9492.28|9492.28|0
1656070270000|2022-06-24 11:31:10|9492.81|9492.81|9492.81|9492.81|9492.81|9492.81|9492.81|9492.81|0
1656070280000|2022-06-24 11:31:20|9492.69|9492.69|9493.16|9493.16|9493.16|9493.16|9492.69|9492.69|0
1656070290000|2022-06-24 11:31:30|9493.64|9493.64|9493.64|9493.64|9493.64|9493.64|9493.64|9493.64|0
1656070320000|2022-06-24 11:32:00|9493.2|9493.2|9492.65|9492.65|9493.2|9493.2|9492.44|9492.44|0
1656070330000|2022-06-24 11:32:10|9493.02|9493.02|9492.36|9492.36|9493.02|9493.02|9492.36|9492.36|0
1656070340000|2022-06-24 11:32:20|9489.23|9489.23|9489.1|9489.1|9489.23|9489.23|9489.1|9489.1|0
1656070360000|2022-06-24 11:32:40|9488.87|9488.87|9489.3|9489.3|9489.3|9489.3|9488.87|9488.87|0
1656070370000|2022-06-24 11:32:50|9489.4|9489.4|9488.92|9488.92|9489.4|9489.4|9488.92|9488.92|0
1656070390000|2022-06-24 11:33:10|9488.7|9488.7|9488.7|9488.7|9488.7|9488.7|9488.7|9488.7|0
1656070400000|2022-06-24 11:33:20|9488.49|9488.49|9488.24|9488.24|9488.49|9488.49|9488.24|9488.24|0
1656070420000|2022-06-24 11:33:40|9488.02|9488.02|9488.02|9488.02|9488.02|9488.02|9488.02|9488.02|0
1656070430000|2022-06-24 11:33:50|9487.85|9487.85|9487.85|9487.85|9487.85|9487.85|9487.85|9487.85|0
1656070440000|2022-06-24 11:34:00|9487.72|9487.72|9486.1|9486.1|9487.85|9487.85|9486.1|9486.1|0
1656070460000|2022-06-24 11:34:20|9487.02|9487.02|9487.02|9487.02|9487.02|9487.02|9487.02|9487.02|0
1656070480000|2022-06-24 11:34:40|9487.23|9487.23|9487.23|9487.23|9487.23|9487.23|9487.23|9487.23|0
1656070500000|2022-06-24 11:35:00|9486.88|9486.88|9486.88|9486.88|9486.88|9486.88|9486.88|9486.88|0
1656070550000|2022-06-24 11:35:50|9487.13|9487.13|9487.13|9487.13|9487.13|9487.13|9487.13|9487.13|0
1656070560000|2022-06-24 11:36:00|9488.69|9488.69|9488.56|9488.56|9488.69|9488.69|9488.56|9488.56|0
1656070580000|2022-06-24 11:36:20|9487.91|9487.91|9487.96|9487.96|9487.96|9487.96|9487.91|9487.91|0
1656070590000|2022-06-24 11:36:30|9487.53|9487.53|9487.53|9487.53|9487.53|9487.53|9487.53|9487.53|0
1656070620000|2022-06-24 11:37:00|9487.15|9487.15|9486.71|9486.71|9487.15|9487.15|9486.71|9486.71|0
1656070630000|2022-06-24 11:37:10|9486.27|9486.27|9486.27|9486.27|9486.27|9486.27|9486.27|9486.27|0
1656070650000|2022-06-24 11:37:30|9485.84|9485.84|9485.67|9485.67|9485.84|9485.84|9485.67|9485.67|0
1656070660000|2022-06-24 11:37:40|9484.89|9484.89|9483.32|9483.32|9484.89|9484.89|9483.32|9483.32|0
1656070670000|2022-06-24 11:37:50|9483.23|9483.23|9482.98|9482.98|9483.23|9483.23|9482.98|9482.98|0
1656070680000|2022-06-24 11:38:00|9481.92|9481.92|9481.92|9481.92|9481.92|9481.92|9481.92|9481.92|0
1656070700000|2022-06-24 11:38:20|9482.2|9482.2|9482.2|9482.2|9482.2|9482.2|9482.2|9482.2|0
1656070710000|2022-06-24 11:38:30|9482.1|9482.1|9482.23|9482.23|9482.23|9482.23|9482.1|9482.1|0
1656070720000|2022-06-24 11:38:40|9482.42|9482.42|9482.42|9482.42|9482.42|9482.42|9482.42|9482.42|0
1656070740000|2022-06-24 11:39:00|9481.98|9481.98|9481.88|9481.88|9482.07|9482.07|9481.88|9481.88|0
1656070770000|2022-06-24 11:39:30|9481.66|9481.66|9481.66|9481.66|9481.66|9481.66|9481.66|9481.66|0
1656070790000|2022-06-24 11:39:50|9481.56|9481.56|9481.39|9481.39|9481.56|9481.56|9481.39|9481.39|0
1656070800000|2022-06-24 11:40:00|9480.6|9480.6|9480.6|9480.6|9480.6|9480.6|9480.6|9480.6|0
1656070840000|2022-06-24 11:40:40|9480.39|9480.39|9480.39|9480.39|9480.39|9480.39|9480.39|9480.39|0
1656070850000|2022-06-24 11:40:50|9480.92|9480.92|9481.1|9481.1|9481.1|9481.1|9480.92|9480.92|0
1656070870000|2022-06-24 11:41:10|9480.88|9480.88|9481.1|9481.1|9481.1|9481.1|9480.88|9480.88|0
1656070880000|2022-06-24 11:41:20|9482.66|9482.66|9484.89|9484.89|9484.89|9484.89|9482.66|9482.66|0
1656070890000|2022-06-24 11:41:30|9485.02|9485.02|9485.8|9485.8|9485.8|9485.8|9485.02|9485.02|0
1656070900000|2022-06-24 11:41:40|9485.62|9485.62|9485.62|9485.62|9485.62|9485.62|9485.62|9485.62|0
1656070920000|2022-06-24 11:42:00|9486.5|9486.5|9486.69|9486.69|9486.78|9486.78|9486.5|9486.5|0
1656070980000|2022-06-24 11:43:00|9486.88|9486.88|9486.88|9486.88|9486.88|9486.88|9486.88|9486.88|0
1656071000000|2022-06-24 11:43:20|9486.75|9486.75|9486.75|9486.75|9486.75|9486.75|9486.75|9486.75|0
1656071020000|2022-06-24 11:43:40|9486.97|9486.97|9486.6|9486.6|9486.97|9486.97|9486.6|9486.6|0
1656071040000|2022-06-24 11:44:00|9485.72|9485.72|9485.72|9485.72|9485.72|9485.72|9485.72|9485.72|0
1656071050000|2022-06-24 11:44:10|9486.01|9486.01|9486.1|9486.1|9486.1|9486.1|9486.01|9486.01|0
1656071060000|2022-06-24 11:44:20|9484.54|9484.54|9483.19|9483.19|9484.54|9484.54|9483.19|9483.19|0
1656071090000|2022-06-24 11:44:50|9482.41|9482.41|9482.41|9482.41|9482.41|9482.41|9482.41|9482.41|0
1656071100000|2022-06-24 11:45:00|9482.85|9482.85|9482.78|9482.78|9482.85|9482.85|9482.78|9482.78|0
1656071120000|2022-06-24 11:45:20|9483.23|9483.23|9483.1|9483.1|9483.23|9483.23|9483.1|9483.1|0
1656071140000|2022-06-24 11:45:40|9483.2|9483.2|9483.29|9483.29|9483.29|9483.29|9483.2|9483.2|0
1656071150000|2022-06-24 11:45:50|9483.14|9483.14|9483.01|9483.01|9483.14|9483.14|9483.01|9483.01|0
1656071180000|2022-06-24 11:46:20|9482.87|9482.87|9482.87|9482.87|9482.87|9482.87|9482.87|9482.87|0
1656071190000|2022-06-24 11:46:30|9482.69|9482.69|9481.15|9481.15|9483.47|9483.47|9481.15|9481.15|0
1656071200000|2022-06-24 11:46:40|9480.98|9480.98|9480.98|9480.98|9480.98|9480.98|9480.98|9480.98|0
1656071220000|2022-06-24 11:47:00|9481.19|9481.19|9480.75|9480.75|9481.19|9481.19|9480.75|9480.75|0
1656071250000|2022-06-24 11:47:30|9480.93|9480.93|9480.93|9480.93|9480.93|9480.93|9480.93|9480.93|0
1656071270000|2022-06-24 11:47:50|9480.49|9480.49|9480.49|9480.49|9480.49|9480.49|9480.49|9480.49|0
1656071280000|2022-06-24 11:48:00|9480.93|9480.93|9480.93|9480.93|9480.93|9480.93|9480.93|9480.93|0
1656071290000|2022-06-24 11:48:10|9480.71|9480.71|9479.03|9479.03|9480.71|9480.71|9479.03|9479.03|0
1656071300000|2022-06-24 11:48:20|9478.88|9478.88|9477.27|9477.27|9478.88|9478.88|9477.27|9477.27|0
1656071320000|2022-06-24 11:48:40|9477.35|9477.35|9476.67|9476.67|9477.35|9477.35|9476.67|9476.67|0
1656071330000|2022-06-24 11:48:50|9476.29|9476.29|9476.29|9476.29|9476.29|9476.29|9476.29|9476.29|0
1656071340000|2022-06-24 11:49:00|9475.59|9475.59|9474.16|9474.16|9475.59|9475.59|9474.16|9474.16|0
1656071350000|2022-06-24 11:49:10|9474.06|9474.06|9474.26|9474.26|9474.26|9474.26|9474.06|9474.06|0
1656071360000|2022-06-24 11:49:20|9473.94|9473.94|9473.94|9473.94|9473.94|9473.94|9473.94|9473.94|0
1656071370000|2022-06-24 11:49:30|9473.72|9473.72|9473.72|9473.72|9473.72|9473.72|9473.72|9473.72|0
1656071380000|2022-06-24 11:49:40|9473.47|9473.47|9473.47|9473.47|9473.47|9473.47|9473.47|9473.47|0
1656071400000|2022-06-24 11:50:00|9473.92|9473.92|9473.92|9473.92|9473.92|9473.92|9473.92|9473.92|0
1656071420000|2022-06-24 11:50:20|9474.98|9474.98|9474.98|9474.98|9474.98|9474.98|9474.98|9474.98|0
1656071430000|2022-06-24 11:50:30|9474.52|9474.52|9474.75|9474.75|9474.98|9474.98|9474.52|9474.52|0
1656071440000|2022-06-24 11:50:40|9474.51|9474.51|9474.51|9474.51|9474.51|9474.51|9474.51|9474.51|0
1656071460000|2022-06-24 11:51:00|9474.3|9474.3|9473.9|9473.9|9474.3|9474.3|9473.9|9473.9|0
1656071470000|2022-06-24 11:51:10|9473.46|9473.46|9473.46|9473.46|9473.46|9473.46|9473.46|9473.46|0
1656071480000|2022-06-24 11:51:20|9473.27|9473.27|9472.99|9472.99|9473.27|9473.27|9472.8|9472.8|0
1656071490000|2022-06-24 11:51:30|9472.8|9472.8|9472.66|9472.66|9472.8|9472.8|9472.66|9472.66|0
1656071500000|2022-06-24 11:51:40|9472.57|9472.57|9472.76|9472.76|9472.76|9472.76|9472.57|9472.57|0
1656071520000|2022-06-24 11:52:00|9472.61|9472.61|9472.61|9472.61|9472.61|9472.61|9472.61|9472.61|0
1656071530000|2022-06-24 11:52:10|9472.77|9472.77|9473.38|9473.38|9473.38|9473.38|9472.77|9472.77|0
1656071540000|2022-06-24 11:52:20|9473.48|9473.48|9473.48|9473.48|9473.48|9473.48|9473.48|9473.48|0
1656071570000|2022-06-24 11:52:50|9473.3|9473.3|9473.11|9473.11|9473.3|9473.3|9473.11|9473.11|0
1656071580000|2022-06-24 11:53:00|9473.21|9473.21|9473.11|9473.11|9473.99|9473.99|9473.11|9473.11|0
1656071590000|2022-06-24 11:53:10|9474.68|9474.68|9475.38|9475.38|9475.49|9475.49|9474.68|9474.68|0
1656071600000|2022-06-24 11:53:20|9475.61|9475.61|9475.7|9475.7|9475.7|9475.7|9475.61|9475.61|0
1656071620000|2022-06-24 11:53:40|9475.55|9475.55|9475.55|9475.55|9475.55|9475.55|9475.55|9475.55|0
1656071630000|2022-06-24 11:53:50|9476.23|9476.23|9476.23|9476.23|9476.23|9476.23|9476.23|9476.23|0
1656071690000|2022-06-24 11:54:50|9476.14|9476.14|9476.39|9476.39|9476.39|9476.39|9476.14|9476.14|0
1656071700000|2022-06-24 11:55:00|9476.83|9476.83|9475.67|9475.67|9476.83|9476.83|9475.67|9475.67|0
1656071710000|2022-06-24 11:55:10|9475.45|9475.45|9475.66|9475.66|9475.66|9475.66|9475.45|9475.45|0
1656071730000|2022-06-24 11:55:30|9475.45|9475.45|9475.45|9475.45|9475.45|9475.45|9475.45|9475.45|0
1656071760000|2022-06-24 11:56:00|9475.67|9475.67|9475.67|9475.67|9475.67|9475.67|9475.67|9475.67|0
1656071770000|2022-06-24 11:56:10|9475.9|9475.9|9475.9|9475.9|9475.9|9475.9|9475.9|9475.9|0
1656071780000|2022-06-24 11:56:20|9475.68|9475.68|9475.68|9475.68|9475.68|9475.68|9475.68|9475.68|0
1656071790000|2022-06-24 11:56:30|9475.87|9475.87|9475.77|9475.77|9475.87|9475.87|9475.58|9475.58|0
1656071800000|2022-06-24 11:56:40|9475.58|9475.58|9475.14|9475.14|9475.58|9475.58|9475.14|9475.14|0
1656071820000|2022-06-24 11:57:00|9475.93|9475.93|9476.35|9476.35|9476.35|9476.35|9475.93|9475.93|0
1656071830000|2022-06-24 11:57:10|9476.5|9476.5|9476.35|9476.35|9476.5|9476.5|9476.35|9476.35|0
1656071840000|2022-06-24 11:57:20|9477.23|9477.23|9477.23|9477.23|9477.23|9477.23|9477.23|9477.23|0
1656071850000|2022-06-24 11:57:30|9477.36|9477.36|9477.57|9477.57|9477.57|9477.57|9477.36|9477.36|0
1656071890000|2022-06-24 11:58:10|9477.78|9477.78|9477.78|9477.78|9477.78|9477.78|9477.78|9477.78|0
1656071900000|2022-06-24 11:58:20|9478.21|9478.21|9478.21|9478.21|9478.21|9478.21|9478.21|9478.21|0
1656071950000|2022-06-24 11:59:10|9478.02|9478.02|9478.02|9478.02|9478.02|9478.02|9478.02|9478.02|0
1656071960000|2022-06-24 11:59:20|9477.59|9477.59|9477.59|9477.59|9477.59|9477.59|9477.59|9477.59|0
1656071990000|2022-06-24 11:59:50|9477.13|9477.13|9477.13|9477.13|9477.13|9477.13|9477.13|9477.13|0
1656072000000|2022-06-24 12:00:00|9476.98|9476.98|9476.98|9476.98|9476.98|9476.98|9476.98|9476.98|0
1656072020000|2022-06-24 12:00:20|9477.42|9477.42|9477.42|9477.42|9477.42|9477.42|9477.42|9477.42|0
1656072030000|2022-06-24 12:00:30|9477.64|9477.64|9477.4|9477.4|9477.64|9477.64|9477.4|9477.4|0
1656072050000|2022-06-24 12:00:50|9477.22|9477.22|9477.22|9477.22|9477.22|9477.22|9477.22|9477.22|0
1656072080000|2022-06-24 12:01:20|9476.85|9476.85|9476.72|9476.72|9476.85|9476.85|9476.72|9476.72|0
1656072090000|2022-06-24 12:01:30|9476.28|9476.28|9476.28|9476.28|9476.28|9476.28|9476.28|9476.28|0
1656072100000|2022-06-24 12:01:40|9476.19|9476.19|9476.19|9476.19|9476.19|9476.19|9476.19|9476.19|0
1656072110000|2022-06-24 12:01:50|9476.83|9476.83|9476.98|9476.98|9476.98|9476.98|9476.83|9476.83|0
1656072170000|2022-06-24 12:02:50|9476.54|9476.54|9476.54|9476.54|9476.54|9476.54|9476.54|9476.54|0
1656072180000|2022-06-24 12:03:00|9476.1|9476.1|9476.1|9476.1|9476.1|9476.1|9476.1|9476.1|0
1656072200000|2022-06-24 12:03:20|9475.91|9475.91|9476.01|9476.01|9476.01|9476.01|9475.82|9475.82|0
1656072220000|2022-06-24 12:03:40|9476.14|9476.14|9476.14|9476.14|9476.14|9476.14|9476.14|9476.14|0
1656072230000|2022-06-24 12:03:50|9476.28|9476.28|9476.9|9476.9|9476.9|9476.9|9476.28|9476.28|0
1656072240000|2022-06-24 12:04:00|9477.12|9477.12|9476.59|9476.59|9477.12|9477.12|9476.59|9476.59|0
1656072280000|2022-06-24 12:04:40|9476.37|9476.37|9476.37|9476.37|9476.37|9476.37|9476.37|9476.37|0
1656072300000|2022-06-24 12:05:00|9476.16|9476.16|9476.16|9476.16|9476.16|9476.16|9476.16|9476.16|0
1656072320000|2022-06-24 12:05:20|9476.32|9476.32|9476.75|9476.75|9476.75|9476.75|9476.32|9476.32|0
1656072350000|2022-06-24 12:05:50|9476.92|9476.92|9476.92|9476.92|9476.92|9476.92|9476.92|9476.92|0
1656072360000|2022-06-24 12:06:00|9477.08|9477.08|9477.08|9477.08|9477.08|9477.08|9477.08|9477.08|0
1656072370000|2022-06-24 12:06:10|9476.93|9476.93|9477.7|9477.7|9477.7|9477.7|9476.93|9476.93|0
1656072380000|2022-06-24 12:06:20|9477.51|9477.51|9477.51|9477.51|9477.51|9477.51|9477.51|9477.51|0
1656072390000|2022-06-24 12:06:30|9477.46|9477.46|9479.02|9479.02|9479.02|9479.02|9477.46|9477.46|0
1656072400000|2022-06-24 12:06:40|9479.8|9479.8|9480.71|9480.71|9480.71|9480.71|9479.02|9479.02|0
1656072410000|2022-06-24 12:06:50|9481.14|9481.14|9480.86|9480.86|9481.14|9481.14|9480.46|9480.46|0
1656072420000|2022-06-24 12:07:00|9480.76|9480.76|9482.2|9482.2|9482.2|9482.2|9480.76|9480.76|0
1656072430000|2022-06-24 12:07:10|9481.97|9481.97|9483.05|9483.05|9483.05|9483.05|9481.97|9481.97|0
1656072440000|2022-06-24 12:07:20|9483.3|9483.3|9483.52|9483.52|9483.52|9483.52|9483.3|9483.3|0
1656072450000|2022-06-24 12:07:30|9483.74|9483.74|9484.06|9484.06|9484.06|9484.06|9483.74|9483.74|0
1656072460000|2022-06-24 12:07:40|9484.24|9484.24|9485.02|9485.02|9485.02|9485.02|9484.24|9484.24|0
1656072480000|2022-06-24 12:08:00|9485.46|9485.46|9485.46|9485.46|9485.46|9485.46|9485.46|9485.46|0
1656072490000|2022-06-24 12:08:10|9485.88|9485.88|9488.25|9488.25|9488.25|9488.25|9485.88|9485.88|0
1656072500000|2022-06-24 12:08:20|9489.03|9489.03|9489.78|9489.78|9490|9490|9488.77|9488.77|0
1656072510000|2022-06-24 12:08:30|9490.56|9490.56|9490.71|9490.71|9490.71|9490.71|9490.56|9490.56|0
1656072520000|2022-06-24 12:08:40|9491.17|9491.17|9491.17|9491.17|9491.17|9491.17|9491.17|9491.17|0
1656072530000|2022-06-24 12:08:50|9491.95|9491.95|9492.21|9492.21|9492.32|9492.32|9491.95|9491.95|0
1656072540000|2022-06-24 12:09:00|9492.4|9492.4|9492.61|9492.61|9492.61|9492.61|9492.31|9492.31|0
1656072550000|2022-06-24 12:09:10|9492.45|9492.45|9492.16|9492.16|9492.45|9492.45|9492.16|9492.16|0
1656072560000|2022-06-24 12:09:20|9491.98|9491.98|9491.97|9491.97|9492.07|9492.07|9491.97|9491.97|0
1656072570000|2022-06-24 12:09:30|9492.75|9492.75|9493.4|9493.4|9493.4|9493.4|9492.75|9492.75|0
1656072580000|2022-06-24 12:09:40|9493.64|9493.64|9493.54|9493.54|9493.64|9493.64|9493.54|9493.54|0
1656072590000|2022-06-24 12:09:50|9494.32|9494.32|9495.81|9495.81|9495.81|9495.81|9494.32|9494.32|0
1656072600000|2022-06-24 12:10:00|9496.59|9496.59|9494.93|9494.93|9496.59|9496.59|9494.93|9494.93|0
1656072610000|2022-06-24 12:10:10|9495.03|9495.03|9494.85|9494.85|9495.03|9495.03|9494.85|9494.85|0
1656072620000|2022-06-24 12:10:20|9495.08|9495.08|9496.24|9496.24|9496.24|9496.24|9495.08|9495.08|0
1656072630000|2022-06-24 12:10:30|9496.41|9496.41|9496.64|9496.64|9496.64|9496.64|9496.41|9496.41|0
1656072650000|2022-06-24 12:10:50|9496.99|9496.99|9496.99|9496.99|9496.99|9496.99|9496.99|9496.99|0
1656072680000|2022-06-24 12:11:20|9497.43|9497.43|9497.75|9497.75|9497.75|9497.75|9497.3|9497.3|0
1656072710000|2022-06-24 12:11:50|9496.97|9496.97|9497.75|9497.75|9497.75|9497.75|9496.97|9496.97|0
1656072720000|2022-06-24 12:12:00|9497.92|9497.92|9497.92|9497.92|9497.92|9497.92|9497.92|9497.92|0
1656072750000|2022-06-24 12:12:30|9498.7|9498.7|9498.7|9498.7|9498.7|9498.7|9498.7|9498.7|0
1656072780000|2022-06-24 12:13:00|9498.8|9498.8|9499.05|9499.05|9499.05|9499.05|9498.8|9498.8|0
1656072800000|2022-06-24 12:13:20|9498.26|9498.26|9498.26|9498.26|9498.26|9498.26|9498.26|9498.26|0
1656072840000|2022-06-24 12:14:00|9499.83|9499.83|9499.64|9499.64|9499.83|9499.83|9499.64|9499.64|0
1656072850000|2022-06-24 12:14:10|9499.89|9499.89|9499.84|9499.84|9499.89|9499.89|9499.84|9499.84|0
1656072870000|2022-06-24 12:14:30|9500.62|9500.62|9499.84|9499.84|9500.62|9500.62|9499.84|9499.84|0
1656072890000|2022-06-24 12:14:50|9499.61|9499.61|9499.61|9499.61|9499.61|9499.61|9499.61|9499.61|0
1656072900000|2022-06-24 12:15:00|9499.39|9499.39|9499.17|9499.17|9499.39|9499.39|9499.17|9499.17|0
1656072940000|2022-06-24 12:15:40|9498.73|9498.73|9498.73|9498.73|9498.73|9498.73|9498.73|9498.73|0
1656072950000|2022-06-24 12:15:50|9498.59|9498.59|9499.12|9499.12|9499.22|9499.22|9498.44|9498.44|0
1656072960000|2022-06-24 12:16:00|9498.89|9498.89|9498.32|9498.32|9498.89|9498.89|9498.32|9498.32|0
1656072970000|2022-06-24 12:16:10|9499.38|9499.38|9499.22|9499.22|9499.38|9499.38|9499.22|9499.22|0
1656072980000|2022-06-24 12:16:20|9498.85|9498.85|9499.08|9499.08|9499.08|9499.08|9498.85|9498.85|0
1656072990000|2022-06-24 12:16:30|9499.18|9499.18|9498.98|9498.98|9499.18|9499.18|9498.98|9498.98|0
1656073000000|2022-06-24 12:16:40|9498.88|9498.88|9498.88|9498.88|9498.88|9498.88|9498.88|9498.88|0
1656073020000|2022-06-24 12:17:00|9498.56|9498.56|9498.11|9498.11|9498.56|9498.56|9497.33|9497.33|0
1656073030000|2022-06-24 12:17:10|9498.2|9498.2|9497.92|9497.92|9498.2|9498.2|9497.76|9497.76|0
1656073040000|2022-06-24 12:17:20|9497.5|9497.5|9497.07|9497.07|9497.5|9497.5|9497.07|9497.07|0
1656073050000|2022-06-24 12:17:30|9497.5|9497.5|9497.5|9497.5|9497.5|9497.5|9497.5|9497.5|0
1656073070000|2022-06-24 12:17:50|9497.67|9497.67|9497.67|9497.67|9497.67|9497.67|9497.67|9497.67|0
1656073080000|2022-06-24 12:18:00|9496.56|9496.56|9496.56|9496.56|9496.56|9496.56|9496.56|9496.56|0
1656073090000|2022-06-24 12:18:10|9497.34|9497.34|9497.34|9497.34|9497.34|9497.34|9497.34|9497.34|0
1656073110000|2022-06-24 12:18:30|9497.12|9497.12|9496.48|9496.48|9497.12|9497.12|9496.48|9496.48|0
1656073120000|2022-06-24 12:18:40|9495.7|9495.7|9494.27|9494.27|9495.7|9495.7|9494.27|9494.27|0
1656073140000|2022-06-24 12:19:00|9494.49|9494.49|9494.12|9494.12|9494.49|9494.49|9494.12|9494.12|0
1656073150000|2022-06-24 12:19:10|9493.89|9493.89|9493.22|9493.22|9493.89|9493.89|9493.22|9493.22|0
1656073190000|2022-06-24 12:19:50|9494.78|9494.78|9493.63|9493.63|9494.78|9494.78|9493.63|9493.63|0
1656073200000|2022-06-24 12:20:00|9493.49|9493.49|9493.49|9493.49|9493.49|9493.49|9493.49|9493.49|0
1656073210000|2022-06-24 12:20:10|9493.3|9493.3|9493.04|9493.04|9493.3|9493.3|9493.04|9493.04|0
1656073220000|2022-06-24 12:20:20|9492.61|9492.61|9492.46|9492.46|9492.61|9492.61|9492.36|9492.36|0
1656073260000|2022-06-24 12:21:00|9492.02|9492.02|9492.02|9492.02|9492.02|9492.02|9492.02|9492.02|0
1656073290000|2022-06-24 12:21:30|9491.45|9491.45|9491.45|9491.45|9491.45|9491.45|9491.45|9491.45|0
1656073300000|2022-06-24 12:21:40|9491.33|9491.33|9491.33|9491.33|9491.33|9491.33|9491.33|9491.33|0
1656073320000|2022-06-24 12:22:00|9490.9|9490.9|9490.9|9490.9|9490.9|9490.9|9490.9|9490.9|0
1656073330000|2022-06-24 12:22:10|9490.61|9490.61|9490.61|9490.61|9490.61|9490.61|9490.61|9490.61|0
1656073340000|2022-06-24 12:22:20|9490.45|9490.45|9490.45|9490.45|9490.45|9490.45|9490.45|9490.45|0
1656073350000|2022-06-24 12:22:30|9489.79|9489.79|9489.79|9489.79|9489.79|9489.79|9489.79|9489.79|0
1656073360000|2022-06-24 12:22:40|9487.45|9487.45|9485.24|9485.24|9487.45|9487.45|9485.24|9485.24|0
1656073370000|2022-06-24 12:22:50|9485.15|9485.15|9485.15|9485.15|9485.15|9485.15|9485.15|9485.15|0
1656073390000|2022-06-24 12:23:10|9484.1|9484.1|9484.1|9484.1|9484.1|9484.1|9484.1|9484.1|0
1656073400000|2022-06-24 12:23:20|9483.87|9483.87|9483.52|9483.52|9483.87|9483.87|9483.52|9483.52|0
1656073410000|2022-06-24 12:23:30|9483.42|9483.42|9483.52|9483.52|9483.52|9483.52|9483.42|9483.42|0
1656073420000|2022-06-24 12:23:40|9483.97|9483.97|9483.97|9483.97|9483.97|9483.97|9483.97|9483.97|0
1656073430000|2022-06-24 12:23:50|9483.77|9483.77|9483.77|9483.77|9483.77|9483.77|9483.77|9483.77|0
1656073440000|2022-06-24 12:24:00|9483.6|9483.6|9483.5|9483.5|9483.6|9483.6|9483.5|9483.5|0
1656073450000|2022-06-24 12:24:10|9483.14|9483.14|9479.29|9479.29|9483.14|9483.14|9479.29|9479.29|0
1656073460000|2022-06-24 12:24:20|9479.01|9479.01|9478.57|9478.57|9479.01|9479.01|9478.57|9478.57|0
1656073470000|2022-06-24 12:24:30|9478.16|9478.16|9478.16|9478.16|9478.16|9478.16|9478.16|9478.16|0
1656073480000|2022-06-24 12:24:40|9478.07|9478.07|9478.07|9478.07|9478.07|9478.07|9478.07|9478.07|0
1656073490000|2022-06-24 12:24:50|9477.85|9477.85|9477.85|9477.85|9477.85|9477.85|9477.85|9477.85|0
1656073500000|2022-06-24 12:25:00|9477.49|9477.49|9477.27|9477.27|9477.49|9477.49|9477.27|9477.27|0
1656073510000|2022-06-24 12:25:10|9477.91|9477.91|9477.91|9477.91|9477.91|9477.91|9477.91|9477.91|0
1656073520000|2022-06-24 12:25:20|9478.69|9478.69|9478.65|9478.65|9479.01|9479.01|9478.65|9478.65|0
1656073540000|2022-06-24 12:25:40|9478.4|9478.4|9478.69|9478.69|9478.69|9478.69|9478.4|9478.4|0
1656073560000|2022-06-24 12:26:00|9478.38|9478.38|9477.92|9477.92|9478.38|9478.38|9477.92|9477.92|0
1656073570000|2022-06-24 12:26:10|9478.05|9478.05|9478.49|9478.49|9478.49|9478.49|9478.05|9478.05|0
1656073590000|2022-06-24 12:26:30|9478.05|9478.05|9477.68|9477.68|9478.05|9478.05|9477.68|9477.68|0
1656073600000|2022-06-24 12:26:40|9478.46|9478.46|9478.46|9478.46|9478.46|9478.46|9478.46|9478.46|0
1656073610000|2022-06-24 12:26:50|9478.6|9478.6|9478.6|9478.6|9478.6|9478.6|9478.6|9478.6|0
1656073630000|2022-06-24 12:27:10|9478.07|9478.07|9477.7|9477.7|9478.07|9478.07|9477.7|9477.7|0
1656073640000|2022-06-24 12:27:20|9478.16|9478.16|9478.16|9478.16|9478.16|9478.16|9478.16|9478.16|0
1656073650000|2022-06-24 12:27:30|9477.93|9477.93|9478.16|9478.16|9478.16|9478.16|9477.71|9477.71|0
1656073660000|2022-06-24 12:27:40|9478.37|9478.37|9478.16|9478.16|9478.37|9478.37|9478.16|9478.16|0
1656073680000|2022-06-24 12:28:00|9477.91|9477.91|9477.91|9477.91|9477.91|9477.91|9477.91|9477.91|0
1656073700000|2022-06-24 12:28:20|9477.49|9477.49|9477.49|9477.49|9477.49|9477.49|9477.49|9477.49|0
1656073710000|2022-06-24 12:28:30|9477.85|9477.85|9477.94|9477.94|9477.94|9477.94|9477.85|9477.85|0
1656073730000|2022-06-24 12:28:50|9478.72|9478.72|9477.94|9477.94|9478.72|9478.72|9477.94|9477.94|0
1656073740000|2022-06-24 12:29:00|9478.17|9478.17|9477.75|9477.75|9478.17|9478.17|9477.75|9477.75|0
1656073770000|2022-06-24 12:29:30|9477.31|9477.31|9478.01|9478.01|9478.01|9478.01|9477.31|9477.31|0
1656073780000|2022-06-24 12:29:40|9478.67|9478.67|9478.88|9478.88|9478.88|9478.88|9478.67|9478.67|0
1656073820000|2022-06-24 12:30:20|9478.51|9478.51|9477.63|9477.63|9478.51|9478.51|9477.63|9477.63|0
1656073830000|2022-06-24 12:30:30|9477.88|9477.88|9477.88|9477.88|9477.88|9477.88|9477.88|9477.88|0
1656073850000|2022-06-24 12:30:50|9477.52|9477.52|9477.52|9477.52|9477.52|9477.52|9477.52|9477.52|0
1656073860000|2022-06-24 12:31:00|9477.09|9477.09|9476.66|9476.66|9477.09|9477.09|9476.66|9476.66|0
1656073880000|2022-06-24 12:31:20|9476.23|9476.23|9476.23|9476.23|9476.23|9476.23|9476.23|9476.23|0
1656073890000|2022-06-24 12:31:30|9475.45|9475.45|9475.45|9475.45|9475.45|9475.45|9475.45|9475.45|0
1656073900000|2022-06-24 12:31:40|9474.99|9474.99|9474.39|9474.39|9474.99|9474.99|9474.39|9474.39|0
1656073920000|2022-06-24 12:32:00|9473.73|9473.73|9474.06|9474.06|9474.06|9474.06|9473.73|9473.73|0
1656073930000|2022-06-24 12:32:10|9474.39|9474.39|9474.25|9474.25|9474.39|9474.39|9474.25|9474.25|0
1656073940000|2022-06-24 12:32:20|9474.11|9474.11|9474.11|9474.11|9474.11|9474.11|9474.11|9474.11|0
1656073960000|2022-06-24 12:32:40|9473.93|9473.93|9474.06|9474.06|9474.06|9474.06|9473.93|9473.93|0
1656073970000|2022-06-24 12:32:50|9473.94|9473.94|9473.94|9473.94|9473.94|9473.94|9473.94|9473.94|0
1656073980000|2022-06-24 12:33:00|9473.5|9473.5|9473.94|9473.94|9473.94|9473.94|9473.5|9473.5|0
1656073990000|2022-06-24 12:33:10|9473.16|9473.16|9473.16|9473.16|9473.16|9473.16|9473.16|9473.16|0
1656074010000|2022-06-24 12:33:30|9473.33|9473.33|9473.27|9473.27|9473.51|9473.51|9473.27|9473.27|0
1656074030000|2022-06-24 12:33:50|9473.76|9473.76|9474.11|9474.11|9474.11|9474.11|9473.76|9473.76|0
1656074050000|2022-06-24 12:34:10|9473.64|9473.64|9473.93|9473.93|9473.93|9473.93|9473.49|9473.49|0
1656074060000|2022-06-24 12:34:20|9474.36|9474.36|9474.74|9474.74|9474.74|9474.74|9474.36|9474.36|0
1656074070000|2022-06-24 12:34:30|9474.64|9474.64|9474.59|9474.59|9474.64|9474.64|9474.19|9474.19|0
1656074080000|2022-06-24 12:34:40|9474.81|9474.81|9474.76|9474.76|9474.81|9474.81|9474.76|9474.76|0
1656074090000|2022-06-24 12:34:50|9474.64|9474.64|9474.64|9474.64|9474.64|9474.64|9474.64|9474.64|0
1656074100000|2022-06-24 12:35:00|9474.21|9474.21|9473.75|9473.75|9474.21|9474.21|9473.66|9473.66|0
1656074110000|2022-06-24 12:35:10|9473.5|9473.5|9473.5|9473.5|9473.5|9473.5|9473.5|9473.5|0
1656074130000|2022-06-24 12:35:30|9473.86|9473.86|9473.86|9473.86|9473.86|9473.86|9473.86|9473.86|0
1656074160000|2022-06-24 12:36:00|9473.99|9473.99|9474.77|9474.77|9474.77|9474.77|9473.99|9473.99|0
1656074180000|2022-06-24 12:36:20|9475.02|9475.02|9475.02|9475.02|9475.02|9475.02|9475.02|9475.02|0
1656074200000|2022-06-24 12:36:40|9475.07|9475.07|9478.3|9478.3|9478.3|9478.3|9475.07|9475.07|0
1656074210000|2022-06-24 12:36:50|9478.82|9478.82|9480.67|9480.67|9480.67|9480.67|9478.82|9478.82|0
1656074220000|2022-06-24 12:37:00|9480.9|9480.9|9480.9|9480.9|9480.9|9480.9|9480.9|9480.9|0
1656074230000|2022-06-24 12:37:10|9481.1|9481.1|9480.87|9480.87|9481.1|9481.1|9480.87|9480.87|0
1656074240000|2022-06-24 12:37:20|9481.18|9481.18|9480.42|9480.42|9481.18|9481.18|9480.42|9480.42|0
1656074250000|2022-06-24 12:37:30|9480.19|9480.19|9480.19|9480.19|9480.19|9480.19|9480.19|9480.19|0
1656074260000|2022-06-24 12:37:40|9480.38|9480.38|9480.38|9480.38|9480.38|9480.38|9480.38|9480.38|0
1656074270000|2022-06-24 12:37:50|9481.16|9481.16|9481.49|9481.49|9481.49|9481.49|9481.16|9481.16|0
1656074280000|2022-06-24 12:38:00|9481.77|9481.77|9481.77|9481.77|9481.77|9481.77|9481.77|9481.77|0
1656074290000|2022-06-24 12:38:10|9481.87|9481.87|9481.87|9481.87|9481.87|9481.87|9481.87|9481.87|0
1656074300000|2022-06-24 12:38:20|9481.71|9481.71|9481.78|9481.78|9481.78|9481.78|9481.61|9481.61|0
1656074320000|2022-06-24 12:38:40|9482.21|9482.21|9482.21|9482.21|9482.21|9482.21|9482.21|9482.21|0
1656074330000|2022-06-24 12:38:50|9482.39|9482.39|9482.39|9482.39|9482.39|9482.39|9482.39|9482.39|0
1656074340000|2022-06-24 12:39:00|9482.52|9482.52|9482.52|9482.52|9482.52|9482.52|9482.52|9482.52|0
1656074350000|2022-06-24 12:39:10|9482.87|9482.87|9483.03|9483.03|9483.29|9483.29|9482.87|9482.87|0
1656074360000|2022-06-24 12:39:20|9483.16|9483.16|9483.16|9483.16|9483.16|9483.16|9483.16|9483.16|0
1656074370000|2022-06-24 12:39:30|9483.03|9483.03|9483.03|9483.03|9483.03|9483.03|9483.03|9483.03|0
1656074380000|2022-06-24 12:39:40|9482.6|9482.6|9482.82|9482.82|9482.82|9482.82|9482.6|9482.6|0
1656074410000|2022-06-24 12:40:10|9483.31|9483.31|9483.31|9483.31|9483.31|9483.31|9483.31|9483.31|0
1656074420000|2022-06-24 12:40:20|9483.39|9483.39|9483.39|9483.39|9483.39|9483.39|9483.39|9483.39|0
1656074450000|2022-06-24 12:40:50|9484.17|9484.17|9485.02|9485.02|9485.02|9485.02|9484.17|9484.17|0
1656074460000|2022-06-24 12:41:00|9485.15|9485.15|9485.46|9485.46|9485.89|9485.89|9485.15|9485.15|0
1656074480000|2022-06-24 12:41:20|9486.34|9486.34|9487.12|9487.12|9487.12|9487.12|9486.34|9486.34|0
1656074490000|2022-06-24 12:41:30|9487.47|9487.47|9487.47|9487.47|9487.47|9487.47|9487.47|9487.47|0
1656074500000|2022-06-24 12:41:40|9487.7|9487.7|9489.23|9489.23|9489.23|9489.23|9487.7|9487.7|0
1656074540000|2022-06-24 12:42:20|9490.01|9490.01|9490.01|9490.01|9490.01|9490.01|9490.01|9490.01|0
1656074550000|2022-06-24 12:42:30|9489.83|9489.83|9490.04|9490.04|9490.04|9490.04|9489.83|9489.83|0
1656074560000|2022-06-24 12:42:40|9490.17|9490.17|9488.48|9488.48|9490.17|9490.17|9488.48|9488.48|0
1656074570000|2022-06-24 12:42:50|9488.25|9488.25|9487.87|9487.87|9488.91|9488.91|9487.87|9487.87|0
1656074580000|2022-06-24 12:43:00|9487.08|9487.08|9487.08|9487.08|9487.08|9487.08|9487.08|9487.08|0
1656074590000|2022-06-24 12:43:10|9487.18|9487.18|9487.18|9487.18|9487.18|9487.18|9487.18|9487.18|0
1656074600000|2022-06-24 12:43:20|9487.31|9487.31|9487.18|9487.18|9487.44|9487.44|9487.18|9487.18|0
1656074610000|2022-06-24 12:43:30|9487.57|9487.57|9487.18|9487.18|9487.57|9487.57|9487.18|9487.18|0
1656074620000|2022-06-24 12:43:40|9487.44|9487.44|9487.18|9487.18|9487.96|9487.96|9487.18|9487.18|0
1656074630000|2022-06-24 12:43:50|9487.44|9487.44|9486.88|9486.88|9487.44|9487.44|9486.88|9486.88|0
1656074640000|2022-06-24 12:44:00|9486.44|9486.44|9486.44|9486.44|9486.83|9486.83|9486.44|9486.44|0
1656074650000|2022-06-24 12:44:10|9486.96|9486.96|9486.44|9486.44|9486.96|9486.96|9486.44|9486.44|0
1656074660000|2022-06-24 12:44:20|9486.28|9486.28|9486.28|9486.28|9486.54|9486.54|9486.28|9486.28|0
1656074680000|2022-06-24 12:44:40|9486.14|9486.14|9486.14|9486.14|9486.14|9486.14|9486.14|9486.14|0
1656074690000|2022-06-24 12:44:50|9485.68|9485.68|9485.68|9485.68|9485.68|9485.68|9485.68|9485.68|0
1656074700000|2022-06-24 12:45:00|9485.81|9485.81|9484.9|9484.9|9485.81|9485.81|9484.9|9484.9|0
1656074710000|2022-06-24 12:45:10|9485.16|9485.16|9484.9|9484.9|9485.16|9485.16|9484.9|9484.9|0
1656074720000|2022-06-24 12:45:20|9485.03|9485.03|9484.37|9484.37|9485.03|9485.03|9484.37|9484.37|0
1656074730000|2022-06-24 12:45:30|9483.93|9483.93|9483.76|9483.76|9483.93|9483.93|9483.76|9483.76|0
1656074740000|2022-06-24 12:45:40|9483.98|9483.98|9483.98|9483.98|9483.98|9483.98|9483.98|9483.98|0
1656074760000|2022-06-24 12:46:00|9483.74|9483.74|9483.74|9483.74|9483.74|9483.74|9483.74|9483.74|0
1656074780000|2022-06-24 12:46:20|9483.1|9483.1|9483.1|9483.1|9483.1|9483.1|9482.89|9482.89|0
1656074810000|2022-06-24 12:46:50|9482.96|9482.96|9483.28|9483.28|9483.28|9483.28|9482.96|9482.96|0
1656074850000|2022-06-24 12:47:30|9483.41|9483.41|9483.41|9483.41|9483.41|9483.41|9483.41|9483.41|0
1656074860000|2022-06-24 12:47:40|9483.84|9483.84|9483.84|9483.84|9483.84|9483.84|9483.84|9483.84|0
1656074870000|2022-06-24 12:47:50|9483.06|9483.06|9483.84|9483.84|9483.84|9483.84|9483.06|9483.06|0
1656074880000|2022-06-24 12:48:00|9483.72|9483.72|9483.72|9483.72|9483.72|9483.72|9483.72|9483.72|0
1656074890000|2022-06-24 12:48:10|9483.93|9483.93|9482.29|9482.29|9483.93|9483.93|9482.29|9482.29|0
1656074900000|2022-06-24 12:48:20|9481.86|9481.86|9481.42|9481.42|9481.86|9481.86|9481.42|9481.42|0
1656074910000|2022-06-24 12:48:30|9481.68|9481.68|9482.06|9482.06|9482.06|9482.06|9481.38|9481.38|0
1656074920000|2022-06-24 12:48:40|9482.29|9482.29|9482.29|9482.29|9482.29|9482.29|9482.29|9482.29|0
1656074930000|2022-06-24 12:48:50|9482.21|9482.21|9481.86|9481.86|9482.21|9482.21|9481.86|9481.86|0
1656074940000|2022-06-24 12:49:00|9481.43|9481.43|9481.43|9481.43|9481.69|9481.69|9481.43|9481.43|0
1656074950000|2022-06-24 12:49:10|9481.61|9481.61|9481.32|9481.32|9482.1|9482.1|9481.32|9481.32|0
1656074960000|2022-06-24 12:49:20|9480.89|9480.89|9480.23|9480.23|9480.89|9480.89|9479.74|9479.74|0
1656074970000|2022-06-24 12:49:30|9480.36|9480.36|9480.79|9480.79|9480.79|9480.79|9480.36|9480.36|0
1656074980000|2022-06-24 12:49:40|9480.59|9480.59|9480.59|9480.59|9480.59|9480.59|9480.59|9480.59|0
1656074990000|2022-06-24 12:49:50|9480.37|9480.37|9480.37|9480.37|9480.37|9480.37|9480.37|9480.37|0
1656075010000|2022-06-24 12:50:10|9480.23|9480.23|9480.37|9480.37|9480.37|9480.37|9480.23|9480.23|0
1656075020000|2022-06-24 12:50:20|9480.9|9480.9|9480.9|9480.9|9480.9|9480.9|9480.9|9480.9|0
1656075030000|2022-06-24 12:50:30|9480.48|9480.48|9480.48|9480.48|9480.48|9480.48|9480.48|9480.48|0
1656075040000|2022-06-24 12:50:40|9480.15|9480.15|9479.97|9479.97|9480.15|9480.15|9479.97|9479.97|0
1656075060000|2022-06-24 12:51:00|9479.47|9479.47|9479.47|9479.47|9479.47|9479.47|9479.47|9479.47|0
1656075070000|2022-06-24 12:51:10|9479.28|9479.28|9479.28|9479.28|9479.28|9479.28|9479.28|9479.28|0
1656075100000|2022-06-24 12:51:40|9479.11|9479.11|9479.11|9479.11|9479.11|9479.11|9479.11|9479.11|0
1656075140000|2022-06-24 12:52:20|9478.12|9478.12|9478.12|9478.12|9478.12|9478.12|9478.12|9478.12|0
1656075150000|2022-06-24 12:52:30|9477.67|9477.67|9477.67|9477.67|9477.67|9477.67|9477.67|9477.67|0
1656075170000|2022-06-24 12:52:50|9478.15|9478.15|9478.15|9478.15|9478.15|9478.15|9478.15|9478.15|0
1656075180000|2022-06-24 12:53:00|9477.71|9477.71|9477.71|9477.71|9477.71|9477.71|9477.71|9477.71|0
1656075190000|2022-06-24 12:53:10|9478.15|9478.15|9478.15|9478.15|9478.15|9478.15|9478.15|9478.15|0
1656075250000|2022-06-24 12:54:10|9478.36|9478.36|9478.36|9478.36|9478.36|9478.36|9478.36|9478.36|0
1656075260000|2022-06-24 12:54:20|9478.72|9478.72|9479.68|9479.68|9479.68|9479.68|9478.72|9478.72|0
1656075280000|2022-06-24 12:54:40|9479.53|9479.53|9479.54|9479.54|9479.7|9479.7|9479.53|9479.53|0
1656075290000|2022-06-24 12:54:50|9479.37|9479.37|9478.93|9478.93|9479.37|9479.37|9478.8|9478.8|0
1656075300000|2022-06-24 12:55:00|9479.06|9479.06|9479.06|9479.06|9479.06|9479.06|9479.06|9479.06|0
1656075310000|2022-06-24 12:55:10|9478.85|9478.85|9478.85|9478.85|9478.85|9478.85|9478.85|9478.85|0
1656075330000|2022-06-24 12:55:30|9478.52|9478.52|9478.52|9478.52|9478.52|9478.52|9478.52|9478.52|0
1656075350000|2022-06-24 12:55:50|9478.61|9478.61|9478.61|9478.61|9478.61|9478.61|9478.61|9478.61|0
1656075360000|2022-06-24 12:56:00|9478.85|9478.85|9478.72|9478.72|9478.85|9478.85|9478.72|9478.72|0
1656075440000|2022-06-24 12:57:20|9478.62|9478.62|9478.62|9478.62|9478.62|9478.62|9478.62|9478.62|0
1656075450000|2022-06-24 12:57:30|9479.07|9479.07|9479.2|9479.2|9479.2|9479.2|9479.07|9479.07|0
1656075460000|2022-06-24 12:57:40|9476.07|9476.07|9474.51|9474.51|9476.85|9476.85|9474.51|9474.51|0
1656075470000|2022-06-24 12:57:50|9474.75|9474.75|9475.46|9475.46|9475.46|9475.46|9474.75|9474.75|0
1656075490000|2022-06-24 12:58:10|9475.61|9475.61|9475.61|9475.61|9475.61|9475.61|9475.61|9475.61|0
1656075500000|2022-06-24 12:58:20|9475.46|9475.46|9475.46|9475.46|9475.46|9475.46|9475.46|9475.46|0
1656075510000|2022-06-24 12:58:30|9475.31|9475.31|9475.4|9475.4|9475.4|9475.4|9475.31|9475.31|0
1656075520000|2022-06-24 12:58:40|9475.55|9475.55|9475.73|9475.73|9475.73|9475.73|9475.46|9475.46|0
1656075530000|2022-06-24 12:58:50|9475.91|9475.91|9475.91|9475.91|9475.91|9475.91|9475.91|9475.91|0
1656075540000|2022-06-24 12:59:00|9476.08|9476.08|9472.76|9472.76|9476.67|9476.67|9472.76|9472.76|0
1656075550000|2022-06-24 12:59:10|9473.18|9473.18|9473.18|9473.18|9473.18|9473.18|9473.18|9473.18|0
1656075560000|2022-06-24 12:59:20|9473.33|9473.33|9473.33|9473.33|9473.33|9473.33|9473.33|9473.33|0
1656075570000|2022-06-24 12:59:30|9473.68|9473.68|9473.68|9473.68|9473.68|9473.68|9473.68|9473.68|0
1656075580000|2022-06-24 12:59:40|9473.55|9473.55|9473.54|9473.54|9474.21|9474.21|9473.54|9473.54|0
1656075590000|2022-06-24 12:59:50|9472.91|9472.91|9472.91|9472.91|9472.91|9472.91|9472.91|9472.91|0
1656075600000|2022-06-24 13:00:00|9472.76|9472.76|9472.94|9472.94|9472.94|9472.94|9472.76|9472.76|0
1656075610000|2022-06-24 13:00:10|9472.74|9472.74|9472.54|9472.54|9472.74|9472.74|9472.54|9472.54|0
1656075620000|2022-06-24 13:00:20|9474.1|9474.1|9474.42|9474.42|9474.42|9474.42|9474.1|9474.1|0
1656075660000|2022-06-24 13:01:00|9474.07|9474.07|9474.02|9474.02|9474.07|9474.07|9474.02|9474.02|0
1656075670000|2022-06-24 13:01:10|9474.24|9474.24|9474.24|9474.24|9474.24|9474.24|9474.24|9474.24|0
1656075700000|2022-06-24 13:01:40|9474.5|9474.5|9474.5|9474.5|9474.5|9474.5|9474.5|9474.5|0
1656075710000|2022-06-24 13:01:50|9474.06|9474.06|9474.06|9474.06|9474.06|9474.06|9474.06|9474.06|0
1656075720000|2022-06-24 13:02:00|9474.11|9474.11|9474.16|9474.16|9474.16|9474.16|9474.11|9474.11|0
1656075730000|2022-06-24 13:02:10|9473.98|9473.98|9473.98|9473.98|9473.98|9473.98|9473.98|9473.98|0
1656075740000|2022-06-24 13:02:20|9474.2|9474.2|9474.67|9474.67|9474.67|9474.67|9474.2|9474.2|0
1656075750000|2022-06-24 13:02:30|9474.84|9474.84|9474.84|9474.84|9474.84|9474.84|9474.84|9474.84|0
1656075760000|2022-06-24 13:02:40|9475.09|9475.09|9475.06|9475.06|9475.09|9475.09|9474.84|9474.84|0
1656075770000|2022-06-24 13:02:50|9475.24|9475.24|9475.38|9475.38|9475.38|9475.38|9475.24|9475.24|0
1656075780000|2022-06-24 13:03:00|9475.02|9475.02|9474.71|9474.71|9475.02|9475.02|9474.71|9474.71|0
1656075790000|2022-06-24 13:03:10|9475.49|9475.49|9475.67|9475.67|9475.67|9475.67|9475.49|9475.49|0
1656075800000|2022-06-24 13:03:20|9476.13|9476.13|9478.7|9478.7|9478.7|9478.7|9476.13|9476.13|0
1656075810000|2022-06-24 13:03:30|9478.63|9478.63|9478.59|9478.59|9479.37|9479.37|9478.59|9478.59|0
1656075830000|2022-06-24 13:03:50|9478.93|9478.93|9479.54|9479.54|9479.54|9479.54|9478.93|9478.93|0
1656075840000|2022-06-24 13:04:00|9479.77|9479.77|9479.77|9479.77|9479.77|9479.77|9479.77|9479.77|0
1656075860000|2022-06-24 13:04:20|9479.54|9479.54|9479.47|9479.47|9479.98|9479.98|9479.24|9479.24|0
1656075870000|2022-06-24 13:04:30|9479.66|9479.66|9479.66|9479.66|9479.66|9479.66|9479.66|9479.66|0
1656075880000|2022-06-24 13:04:40|9479.43|9479.43|9479.34|9479.34|9479.43|9479.43|9479.34|9479.34|0
1656075890000|2022-06-24 13:04:50|9479.7|9479.7|9480.15|9480.15|9480.43|9480.43|9479.7|9479.7|0
1656075900000|2022-06-24 13:05:00|9480.59|9480.59|9480.49|9480.49|9480.59|9480.59|9480.49|9480.49|0
1656075910000|2022-06-24 13:05:10|9480.36|9480.36|9480.36|9480.36|9480.36|9480.36|9480.36|9480.36|0
1656075920000|2022-06-24 13:05:20|9480.26|9480.26|9480.26|9480.26|9480.26|9480.26|9480.26|9480.26|0
1656075930000|2022-06-24 13:05:30|9481.04|9481.04|9481.04|9481.04|9481.04|9481.04|9481.04|9481.04|0
1656075940000|2022-06-24 13:05:40|9481.14|9481.14|9481.14|9481.14|9481.14|9481.14|9481.14|9481.14|0
1656075960000|2022-06-24 13:06:00|9481.34|9481.34|9481.43|9481.43|9481.43|9481.43|9481.34|9481.34|0
1656075970000|2022-06-24 13:06:10|9482.22|9482.22|9482.07|9482.07|9482.22|9482.22|9482.07|9482.07|0
1656075980000|2022-06-24 13:06:20|9481.84|9481.84|9481.74|9481.74|9482.07|9482.07|9481.74|9481.74|0
1656075990000|2022-06-24 13:06:30|9481.84|9481.84|9481.84|9481.84|9481.84|9481.84|9481.84|9481.84|0
1656076000000|2022-06-24 13:06:40|9482.02|9482.02|9482.02|9482.02|9482.02|9482.02|9482.02|9482.02|0
1656076010000|2022-06-24 13:06:50|9481.92|9481.92|9482.27|9482.27|9482.27|9482.27|9481.92|9481.92|0
1656076020000|2022-06-24 13:07:00|9482.17|9482.17|9482.17|9482.17|9482.17|9482.17|9482.17|9482.17|0
1656076030000|2022-06-24 13:07:10|9482.27|9482.27|9482.27|9482.27|9482.27|9482.27|9482.27|9482.27|0
1656076060000|2022-06-24 13:07:40|9481.86|9481.86|9482.56|9482.56|9482.56|9482.56|9481.44|9481.44|0
1656076080000|2022-06-24 13:08:00|9483.34|9483.34|9483.7|9483.7|9483.7|9483.7|9483.34|9483.34|0
1656076090000|2022-06-24 13:08:10|9483.85|9483.85|9483.85|9483.85|9483.85|9483.85|9483.85|9483.85|0
1656076100000|2022-06-24 13:08:20|9483.7|9483.7|9483.7|9483.7|9483.7|9483.7|9483.7|9483.7|0
1656076110000|2022-06-24 13:08:30|9483.58|9483.58|9483.48|9483.48|9483.58|9483.58|9483.48|9483.48|0
1656076120000|2022-06-24 13:08:40|9483.31|9483.31|9483.58|9483.58|9483.7|9483.7|9483.31|9483.31|0
1656076130000|2022-06-24 13:08:50|9483.42|9483.42|9483.61|9483.61|9483.61|9483.61|9483.42|9483.42|0
1656076140000|2022-06-24 13:09:00|9483.51|9483.51|9483.42|9483.42|9483.51|9483.51|9483.42|9483.42|0
1656076150000|2022-06-24 13:09:10|9483.32|9483.32|9483.32|9483.32|9483.32|9483.32|9483.32|9483.32|0
1656076180000|2022-06-24 13:09:40|9483.42|9483.42|9483.42|9483.42|9483.42|9483.42|9483.42|9483.42|0
1656076200000|2022-06-24 13:10:00|9482.64|9482.64|9482.64|9482.64|9482.64|9482.64|9482.64|9482.64|0
1656076220000|2022-06-24 13:10:20|9482.82|9482.82|9482.28|9482.28|9482.82|9482.82|9482.28|9482.28|0
1656076230000|2022-06-24 13:10:30|9482.47|9482.47|9482.38|9482.38|9482.47|9482.47|9482.38|9482.38|0
1656076240000|2022-06-24 13:10:40|9480.89|9480.89|9480.32|9480.32|9480.89|9480.89|9480.32|9480.32|0
1656076260000|2022-06-24 13:11:00|9480.1|9480.1|9479.25|9479.25|9480.1|9480.1|9479.25|9479.25|0
1656076270000|2022-06-24 13:11:10|9479.11|9479.11|9479.32|9479.32|9479.32|9479.32|9479.11|9479.11|0
1656076280000|2022-06-24 13:11:20|9478.47|9478.47|9478.47|9478.47|9478.47|9478.47|9478.47|9478.47|0
1656076300000|2022-06-24 13:11:40|9478.62|9478.62|9478.62|9478.62|9478.62|9478.62|9478.62|9478.62|0
1656076330000|2022-06-24 13:12:10|9478.4|9478.4|9478.4|9478.4|9478.4|9478.4|9478.4|9478.4|0
1656076340000|2022-06-24 13:12:20|9477.78|9477.78|9477.22|9477.22|9477.78|9477.78|9476.43|9476.43|0
1656076360000|2022-06-24 13:12:40|9476.78|9476.78|9476.78|9476.78|9476.78|9476.78|9476.78|9476.78|0
1656076380000|2022-06-24 13:13:00|9477.05|9477.05|9477.05|9477.05|9477.05|9477.05|9477.05|9477.05|0
1656076390000|2022-06-24 13:13:10|9476.75|9476.75|9477.17|9477.17|9477.17|9477.17|9476.75|9476.75|0
1656076410000|2022-06-24 13:13:30|9476.94|9476.94|9477.73|9477.73|9477.73|9477.73|9476.94|9476.94|0
1656076430000|2022-06-24 13:13:50|9478.51|9478.51|9478.51|9478.51|9478.51|9478.51|9478.51|9478.51|0
1656076440000|2022-06-24 13:14:00|9478.26|9478.26|9477.58|9477.58|9478.26|9478.26|9477.48|9477.48|0
1656076450000|2022-06-24 13:14:10|9477.4|9477.4|9477.4|9477.4|9477.4|9477.4|9477.4|9477.4|0
1656076470000|2022-06-24 13:14:30|9476.96|9476.96|9476.96|9476.96|9476.96|9476.96|9476.96|9476.96|0
1656076480000|2022-06-24 13:14:40|9476.62|9476.62|9476.72|9476.72|9476.72|9476.72|9476.62|9476.62|0
1656076490000|2022-06-24 13:14:50|9476.62|9476.62|9475.2|9475.2|9476.62|9476.62|9475.2|9475.2|0
1656076500000|2022-06-24 13:15:00|9474.42|9474.42|9474.42|9474.42|9474.42|9474.42|9474.42|9474.42|0
1656076510000|2022-06-24 13:15:10|9474.86|9474.86|9474.86|9474.86|9474.86|9474.86|9474.86|9474.86|0
1656076520000|2022-06-24 13:15:20|9475.08|9475.08|9475.56|9475.56|9475.56|9475.56|9474.84|9474.84|0
1656076530000|2022-06-24 13:15:30|9475.7|9475.7|9475.7|9475.7|9475.7|9475.7|9475.7|9475.7|0
1656076540000|2022-06-24 13:15:40|9475.6|9475.6|9475.6|9475.6|9475.6|9475.6|9475.6|9475.6|0
1656076570000|2022-06-24 13:16:10|9477.17|9477.17|9478.09|9478.09|9478.09|9478.09|9477.17|9477.17|0
1656076580000|2022-06-24 13:16:20|9478.19|9478.19|9477.94|9477.94|9478.19|9478.19|9477.94|9477.94|0
1656076590000|2022-06-24 13:16:30|9477.89|9477.89|9477.89|9477.89|9477.99|9477.99|9477.89|9477.89|0
1656076610000|2022-06-24 13:16:50|9478.03|9478.03|9478.03|9478.03|9478.03|9478.03|9478.03|9478.03|0
1656076630000|2022-06-24 13:17:10|9478.24|9478.24|9478.24|9478.24|9478.24|9478.24|9478.24|9478.24|0
1656076640000|2022-06-24 13:17:20|9478.68|9478.68|9478.24|9478.24|9478.68|9478.68|9478.24|9478.24|0
1656076650000|2022-06-24 13:17:30|9477.56|9477.56|9477.56|9477.56|9477.56|9477.56|9477.56|9477.56|0
1656076660000|2022-06-24 13:17:40|9477.12|9477.12|9477.25|9477.25|9477.38|9477.38|9477.12|9477.12|0
1656076670000|2022-06-24 13:17:50|9477.38|9477.38|9479.53|9479.53|9479.62|9479.62|9477.38|9477.38|0
1656076680000|2022-06-24 13:18:00|9480.21|9480.21|9480.99|9480.99|9480.99|9480.99|9480.21|9480.21|0
1656076690000|2022-06-24 13:18:10|9481.12|9481.12|9481.58|9481.58|9481.58|9481.58|9481.12|9481.12|0
1656076700000|2022-06-24 13:18:20|9481.8|9481.8|9482.38|9482.38|9482.38|9482.38|9481.8|9481.8|0
1656076710000|2022-06-24 13:18:30|9482.29|9482.29|9482.29|9482.29|9482.29|9482.29|9482.29|9482.29|0
1656076720000|2022-06-24 13:18:40|9481.6|9481.6|9482.53|9482.53|9482.53|9482.53|9481.6|9481.6|0
1656076730000|2022-06-24 13:18:50|9482.3|9482.3|9482.58|9482.58|9482.58|9482.58|9482.21|9482.21|0
1656076740000|2022-06-24 13:19:00|9482.48|9482.48|9482.53|9482.53|9482.53|9482.53|9482.48|9482.48|0
1656076760000|2022-06-24 13:19:20|9482.63|9482.63|9482.96|9482.96|9482.96|9482.96|9482.53|9482.53|0
1656076770000|2022-06-24 13:19:30|9483.17|9483.17|9482.94|9482.94|9483.17|9483.17|9482.94|9482.94|0
1656076780000|2022-06-24 13:19:40|9483.73|9483.73|9483.82|9483.82|9483.82|9483.82|9483.73|9483.73|0
1656076790000|2022-06-24 13:19:50|9483.04|9483.04|9483.04|9483.04|9483.04|9483.04|9483.04|9483.04|0
1656076800000|2022-06-24 13:20:00|9482.94|9482.94|9483.77|9483.77|9483.77|9483.77|9482.94|9482.94|0
1656076810000|2022-06-24 13:20:10|9483.95|9483.95|9484.39|9484.39|9484.39|9484.39|9483.95|9483.95|0
1656076820000|2022-06-24 13:20:20|9484.89|9484.89|9484.89|9484.89|9484.89|9484.89|9484.89|9484.89|0
1656076830000|2022-06-24 13:20:30|9485.1|9485.1|9485.1|9485.1|9485.1|9485.1|9485.1|9485.1|0
1656076840000|2022-06-24 13:20:40|9485.29|9485.29|9485.29|9485.29|9485.29|9485.29|9485.29|9485.29|0
1656076850000|2022-06-24 13:20:50|9485.05|9485.05|9484.82|9484.82|9485.05|9485.05|9484.82|9484.82|0
1656076860000|2022-06-24 13:21:00|9485.14|9485.14|9485.14|9485.14|9485.14|9485.14|9485.14|9485.14|0
1656076870000|2022-06-24 13:21:10|9485.28|9485.28|9485.05|9485.05|9485.28|9485.28|9485.05|9485.05|0
1656076890000|2022-06-24 13:21:30|9485.26|9485.26|9485.26|9485.26|9485.26|9485.26|9485.26|9485.26|0
1656076900000|2022-06-24 13:21:40|9485.45|9485.45|9485.45|9485.45|9485.45|9485.45|9485.45|9485.45|0
1656076910000|2022-06-24 13:21:50|9484.98|9484.98|9484.98|9484.98|9484.98|9484.98|9484.98|9484.98|0
1656076920000|2022-06-24 13:22:00|9485.07|9485.07|9485.07|9485.07|9485.07|9485.07|9485.07|9485.07|0
1656076930000|2022-06-24 13:22:10|9484.98|9484.98|9484.88|9484.88|9484.98|9484.98|9484.88|9484.88|0
1656076950000|2022-06-24 13:22:30|9485.31|9485.31|9485.31|9485.31|9485.31|9485.31|9485.31|9485.31|0
1656076960000|2022-06-24 13:22:40|9484.83|9484.83|9484.83|9484.83|9484.83|9484.83|9484.83|9484.83|0
1656076970000|2022-06-24 13:22:50|9484.98|9484.98|9484.42|9484.42|9484.98|9484.98|9484.42|9484.42|0
1656076990000|2022-06-24 13:23:10|9484.09|9484.09|9484.28|9484.28|9484.28|9484.28|9484.09|9484.09|0
1656077000000|2022-06-24 13:23:20|9484.49|9484.49|9485.45|9485.45|9485.45|9485.45|9484.49|9484.49|0
1656077010000|2022-06-24 13:23:30|9484.67|9484.67|9484.67|9484.67|9484.67|9484.67|9484.67|9484.67|0
1656077030000|2022-06-24 13:23:50|9483.98|9483.98|9483.31|9483.31|9483.98|9483.98|9483.31|9483.31|0
1656077040000|2022-06-24 13:24:00|9483.19|9483.19|9482.48|9482.48|9483.19|9483.19|9482.48|9482.48|0
1656077050000|2022-06-24 13:24:10|9482.2|9482.2|9481.75|9481.75|9482.2|9482.2|9481.75|9481.75|0
1656077060000|2022-06-24 13:24:20|9481.89|9481.89|9481.89|9481.89|9481.89|9481.89|9481.89|9481.89|0
1656077080000|2022-06-24 13:24:40|9482.31|9482.31|9481.66|9481.66|9482.31|9482.31|9481.66|9481.66|0
1656077090000|2022-06-24 13:24:50|9481.49|9481.49|9481.56|9481.56|9481.7|9481.7|9481.49|9481.49|0
1656077100000|2022-06-24 13:25:00|9481.65|9481.65|9481.53|9481.53|9481.65|9481.65|9481.44|9481.44|0
1656077120000|2022-06-24 13:25:20|9481.46|9481.46|9481.46|9481.46|9481.46|9481.46|9481.46|9481.46|0
1656077140000|2022-06-24 13:25:40|9481.37|9481.37|9481.37|9481.37|9481.37|9481.37|9481.37|9481.37|0
1656077170000|2022-06-24 13:26:10|9480.91|9480.91|9480.91|9480.91|9480.91|9480.91|9480.91|9480.91|0
1656077180000|2022-06-24 13:26:20|9481.14|9481.14|9481.22|9481.22|9481.35|9481.35|9481.14|9481.14|0
1656077190000|2022-06-24 13:26:30|9481.35|9481.35|9479.7|9479.7|9481.35|9481.35|9479.7|9479.7|0
1656077200000|2022-06-24 13:26:40|9479.92|9479.92|9479.92|9479.92|9479.92|9479.92|9479.92|9479.92|0
1656077210000|2022-06-24 13:26:50|9480.15|9480.15|9479.37|9479.37|9480.15|9480.15|9479.37|9479.37|0
1656077220000|2022-06-24 13:27:00|9479.01|9479.01|9479.01|9479.01|9479.01|9479.01|9479.01|9479.01|0
1656077230000|2022-06-24 13:27:10|9478.96|9478.96|9478.91|9478.91|9478.96|9478.96|9478.91|9478.91|0
1656077240000|2022-06-24 13:27:20|9479.06|9479.06|9479.06|9479.06|9479.06|9479.06|9479.06|9479.06|0
1656077250000|2022-06-24 13:27:30|9479.21|9479.21|9479.21|9479.21|9479.21|9479.21|9479.21|9479.21|0
1656077270000|2022-06-24 13:27:50|9479.72|9479.72|9480.62|9480.62|9480.62|9480.62|9479.72|9479.72|0
1656077280000|2022-06-24 13:28:00|9480.09|9480.09|9480.09|9480.09|9480.09|9480.09|9480.09|9480.09|0
1656077290000|2022-06-24 13:28:10|9480.53|9480.53|9480.56|9480.56|9480.66|9480.66|9480.53|9480.53|0
1656077300000|2022-06-24 13:28:20|9480.79|9480.79|9480.89|9480.89|9480.98|9480.98|9480.79|9480.79|0
1656077310000|2022-06-24 13:28:30|9481.02|9481.02|9481.66|9481.66|9481.66|9481.66|9481.02|9481.02|0
1656077320000|2022-06-24 13:28:40|9482.03|9482.03|9483.16|9483.16|9483.16|9483.16|9482.03|9482.03|0
1656077350000|2022-06-24 13:29:10|9483.46|9483.46|9483.71|9483.71|9483.71|9483.71|9483.46|9483.46|0
1656077370000|2022-06-24 13:29:30|9483.89|9483.89|9484.06|9484.06|9484.22|9484.22|9483.89|9483.89|0
1656077380000|2022-06-24 13:29:40|9483.85|9483.85|9483.85|9483.85|9483.85|9483.85|9483.85|9483.85|0
1656077390000|2022-06-24 13:29:50|9483.72|9483.72|9483.85|9483.85|9483.85|9483.85|9483.72|9483.72|0
1656077400000|2022-06-24 13:30:00|9484.63|9484.63|9482.9|9482.9|9485.69|9485.69|9482.9|9482.9|0
1656077410000|2022-06-24 13:30:10|9482.82|9482.82|9480.92|9480.92|9482.82|9482.82|9480.92|9480.92|0
1656077420000|2022-06-24 13:30:20|9481.13|9481.13|9482.41|9482.41|9482.41|9482.41|9481.13|9481.13|0
1656077430000|2022-06-24 13:30:30|9482.57|9482.57|9482.57|9482.57|9482.57|9482.57|9482.57|9482.57|0
1656077440000|2022-06-24 13:30:40|9481.79|9481.79|9483.02|9483.02|9483.02|9483.02|9481.79|9481.79|0
1656077450000|2022-06-24 13:30:50|9482.38|9482.38|9483.7|9483.7|9483.7|9483.7|9482.38|9482.38|0
1656077460000|2022-06-24 13:31:00|9483.6|9483.6|9483.95|9483.95|9484.38|9484.38|9483.6|9483.6|0
1656077470000|2022-06-24 13:31:10|9484.04|9484.04|9482.83|9482.83|9484.04|9484.04|9482.83|9482.83|0
1656077480000|2022-06-24 13:31:20|9483.9|9483.9|9484.44|9484.44|9484.57|9484.57|9483.9|9483.9|0
1656077490000|2022-06-24 13:31:30|9484.29|9484.29|9483.89|9483.89|9484.29|9484.29|9483.89|9483.89|0
1656077500000|2022-06-24 13:31:40|9484.42|9484.42|9484.84|9484.84|9484.84|9484.84|9484.42|9484.42|0
1656077510000|2022-06-24 13:31:50|9486.43|9486.43|9489.3|9489.3|9489.51|9489.51|9486.43|9486.43|0
1656077520000|2022-06-24 13:32:00|9489.74|9489.74|9490.23|9490.23|9490.23|9490.23|9489.74|9489.74|0
1656077530000|2022-06-24 13:32:10|9490.31|9490.31|9493.22|9493.22|9493.31|9493.31|9490.31|9490.31|0
1656077550000|2022-06-24 13:32:30|9494|9494|9494.1|9494.1|9494.1|9494.1|9494|9494|0
1656077560000|2022-06-24 13:32:40|9494.81|9494.81|9495.72|9495.72|9495.72|9495.72|9494.81|9494.81|0
1656077570000|2022-06-24 13:32:50|9496.05|9496.05|9496.55|9496.55|9496.55|9496.55|9496.05|9496.05|0
1656077580000|2022-06-24 13:33:00|9496.35|9496.35|9496.35|9496.35|9496.35|9496.35|9496.35|9496.35|0
1656077590000|2022-06-24 13:33:10|9496.99|9496.99|9496.99|9496.99|9496.99|9496.99|9496.99|9496.99|0
1656077600000|2022-06-24 13:33:20|9497.14|9497.14|9497.97|9497.97|9497.97|9497.97|9497.14|9497.14|0
1656077610000|2022-06-24 13:33:30|9497.84|9497.84|9498.55|9498.55|9498.55|9498.55|9497.84|9497.84|0
1656077620000|2022-06-24 13:33:40|9498.41|9498.41|9499.28|9499.28|9499.28|9499.28|9498.41|9498.41|0
1656077630000|2022-06-24 13:33:50|9500.84|9500.84|9502.26|9502.26|9503.82|9503.82|9500.84|9500.84|0
1656077640000|2022-06-24 13:34:00|9501.48|9501.48|9502.43|9502.43|9502.43|9502.43|9501.48|9501.48|0
1656077650000|2022-06-24 13:34:10|9502.65|9502.65|9502.86|9502.86|9502.86|9502.86|9502.65|9502.65|0
1656077660000|2022-06-24 13:34:20|9503.29|9503.29|9502.91|9502.91|9503.29|9503.29|9502.81|9502.81|0
1656077670000|2022-06-24 13:34:30|9503.14|9503.14|9501.3|9501.3|9503.14|9503.14|9501.3|9501.3|0
1656077680000|2022-06-24 13:34:40|9500.66|9500.66|9499.75|9499.75|9500.66|9500.66|9499.75|9499.75|0
1656077690000|2022-06-24 13:34:50|9499.97|9499.97|9498.17|9498.17|9499.97|9499.97|9498.17|9498.17|0
1656077700000|2022-06-24 13:35:00|9498.39|9498.39|9498.61|9498.61|9498.84|9498.84|9498.39|9498.39|0
1656077710000|2022-06-24 13:35:10|9498.76|9498.76|9500.28|9500.28|9500.28|9500.28|9498.76|9498.76|0
1656077720000|2022-06-24 13:35:20|9500.52|9500.52|9500.52|9500.52|9500.52|9500.52|9500.52|9500.52|0
1656077730000|2022-06-24 13:35:30|9500.96|9500.96|9501.24|9501.24|9501.32|9501.32|9500.96|9500.96|0
1656077740000|2022-06-24 13:35:40|9501.47|9501.47|9501.42|9501.42|9501.47|9501.47|9501.24|9501.24|0
1656077760000|2022-06-24 13:36:00|9500.2|9500.2|9502.55|9502.55|9502.55|9502.55|9500.2|9500.2|0
1656077770000|2022-06-24 13:36:10|9502.11|9502.11|9503.57|9503.57|9503.57|9503.57|9502.11|9502.11|0
1656077780000|2022-06-24 13:36:20|9503.85|9503.85|9504.29|9504.29|9504.29|9504.29|9503.85|9503.85|0
1656077790000|2022-06-24 13:36:30|9504.19|9504.19|9504.9|9504.9|9504.9|9504.9|9504.19|9504.19|0
1656077800000|2022-06-24 13:36:40|9504.71|9504.71|9503.62|9503.62|9504.71|9504.71|9503.62|9503.62|0
1656077820000|2022-06-24 13:37:00|9504.63|9504.63|9505.09|9505.09|9505.09|9505.09|9504.63|9504.63|0
1656077830000|2022-06-24 13:37:10|9505.26|9505.26|9505.67|9505.67|9506.48|9506.48|9505.26|9505.26|0
1656077840000|2022-06-24 13:37:20|9505.58|9505.58|9505.68|9505.68|9506.11|9506.11|9505.58|9505.58|0
1656077860000|2022-06-24 13:37:40|9505.77|9505.77|9505.34|9505.34|9505.77|9505.77|9505.34|9505.34|0
1656077870000|2022-06-24 13:37:50|9505.71|9505.71|9505.71|9505.71|9505.71|9505.71|9505.71|9505.71|0
1656077880000|2022-06-24 13:38:00|9505.92|9505.92|9505.6|9505.6|9505.92|9505.92|9504.82|9504.82|0
1656077900000|2022-06-24 13:38:20|9506.1|9506.1|9504.91|9504.91|9506.55|9506.55|9504.59|9504.59|0
1656077930000|2022-06-24 13:38:50|9505.08|9505.08|9505.08|9505.08|9505.08|9505.08|9505.08|9505.08|0
1656077940000|2022-06-24 13:39:00|9504.3|9504.3|9504.07|9504.07|9504.3|9504.3|9504.07|9504.07|0
1656077950000|2022-06-24 13:39:10|9504.4|9504.4|9504.73|9504.73|9504.73|9504.73|9504.4|9504.4|0
1656077960000|2022-06-24 13:39:20|9504.36|9504.36|9504.13|9504.13|9504.36|9504.36|9503.91|9503.91|0
1656077970000|2022-06-24 13:39:30|9503.91|9503.91|9503.91|9503.91|9503.91|9503.91|9503.91|9503.91|0
1656078000000|2022-06-24 13:40:00|9504.06|9504.06|9504.06|9504.06|9504.06|9504.06|9504.06|9504.06|0
1656078010000|2022-06-24 13:40:10|9504.21|9504.21|9504.3|9504.3|9504.3|9504.3|9504.21|9504.21|0
1656078020000|2022-06-24 13:40:20|9504.35|9504.35|9504.35|9504.35|9504.35|9504.35|9504.35|9504.35|0
1656078030000|2022-06-24 13:40:30|9504.74|9504.74|9508.52|9508.52|9508.52|9508.52|9504.74|9504.74|0
1656078040000|2022-06-24 13:40:40|9508.69|9508.69|9509.07|9509.07|9509.07|9509.07|9507.91|9507.91|0
1656078050000|2022-06-24 13:40:50|9509.29|9509.29|9509.94|9509.94|9509.94|9509.94|9509.29|9509.29|0
1656078060000|2022-06-24 13:41:00|9510.18|9510.18|9511.37|9511.37|9511.66|9511.66|9510.18|9510.18|0
1656078070000|2022-06-24 13:41:10|9510.93|9510.93|9510.93|9510.93|9510.93|9510.93|9510.93|9510.93|0
1656078080000|2022-06-24 13:41:20|9511.21|9511.21|9511.21|9511.21|9511.21|9511.21|9511.21|9511.21|0
1656078090000|2022-06-24 13:41:30|9511.31|9511.31|9511.31|9511.31|9511.31|9511.31|9511.31|9511.31|0
1656078100000|2022-06-24 13:41:40|9511.55|9511.55|9511.55|9511.55|9511.55|9511.55|9511.55|9511.55|0
1656078110000|2022-06-24 13:41:50|9512.33|9512.33|9517.88|9517.88|9517.97|9517.97|9512.33|9512.33|0
1656078120000|2022-06-24 13:42:00|9517.45|9517.45|9517.95|9517.95|9518.96|9518.96|9517.45|9517.45|0
1656078130000|2022-06-24 13:42:10|9518.13|9518.13|9516.8|9516.8|9518.13|9518.13|9516.8|9516.8|0
1656078140000|2022-06-24 13:42:20|9516.43|9516.43|9515.76|9515.76|9516.43|9516.43|9515.76|9515.76|0
1656078150000|2022-06-24 13:42:30|9519.67|9519.67|9523.02|9523.02|9523.02|9523.02|9519.67|9519.67|0
1656078160000|2022-06-24 13:42:40|9523.44|9523.44|9524.87|9524.87|9524.87|9524.87|9523.44|9523.44|0
1656078170000|2022-06-24 13:42:50|9525.25|9525.25|9525.25|9525.25|9525.25|9525.25|9525.25|9525.25|0
1656078180000|2022-06-24 13:43:00|9525.69|9525.69|9524.12|9524.12|9525.69|9525.69|9524.12|9524.12|0
1656078190000|2022-06-24 13:43:10|9524.35|9524.35|9524.35|9524.35|9524.35|9524.35|9524.35|9524.35|0
1656078200000|2022-06-24 13:43:20|9523.57|9523.57|9523.66|9523.66|9523.66|9523.66|9522.88|9522.88|0
1656078210000|2022-06-24 13:43:30|9524.44|9524.44|9524.44|9524.44|9524.44|9524.44|9524.44|9524.44|0
1656078220000|2022-06-24 13:43:40|9524.27|9524.27|9524.88|9524.88|9524.88|9524.88|9523.18|9523.18|0
1656078230000|2022-06-24 13:43:50|9524.93|9524.93|9524.93|9524.93|9524.93|9524.93|9524.93|9524.93|0
1656078240000|2022-06-24 13:44:00|9525.71|9525.71|9527.43|9527.43|9527.43|9527.43|9525.71|9525.71|0
1656078250000|2022-06-24 13:44:10|9527.64|9527.64|9526.64|9526.64|9527.97|9527.97|9526.63|9526.63|0
1656078260000|2022-06-24 13:44:20|9526.79|9526.79|9526.64|9526.64|9526.79|9526.79|9526.64|9526.64|0
1656078270000|2022-06-24 13:44:30|9527.42|9527.42|9528.05|9528.05|9528.05|9528.05|9527.4|9527.4|0
1656078280000|2022-06-24 13:44:40|9528.15|9528.15|9528.3|9528.3|9528.55|9528.55|9528.15|9528.15|0
1656078290000|2022-06-24 13:44:50|9528.4|9528.4|9531.46|9531.46|9531.46|9531.46|9528.4|9528.4|0
1656078300000|2022-06-24 13:45:00|9532.24|9532.24|9530.77|9530.77|9532.24|9532.24|9530.77|9530.77|0
1656078310000|2022-06-24 13:45:10|9530.55|9530.55|9530.76|9530.76|9530.76|9530.76|9530.55|9530.55|0
1656078320000|2022-06-24 13:45:20|9531.13|9531.13|9531.26|9531.26|9531.26|9531.26|9531.13|9531.13|0
1656078330000|2022-06-24 13:45:30|9531.31|9531.31|9531.74|9531.74|9531.74|9531.74|9531.31|9531.31|0
1656078340000|2022-06-24 13:45:40|9531.86|9531.86|9533.25|9533.25|9533.42|9533.42|9531.86|9531.86|0
1656078350000|2022-06-24 13:45:50|9533.16|9533.16|9533.72|9533.72|9533.72|9533.72|9533.16|9533.16|0
1656078360000|2022-06-24 13:46:00|9534.57|9534.57|9535.08|9535.08|9535.08|9535.08|9534.57|9534.57|0
1656078370000|2022-06-24 13:46:10|9535.13|9535.13|9535.67|9535.67|9535.67|9535.67|9535.13|9535.13|0
1656078380000|2022-06-24 13:46:20|9536.1|9536.1|9536.14|9536.14|9536.44|9536.44|9535.92|9535.92|0
1656078390000|2022-06-24 13:46:30|9536.01|9536.01|9536.14|9536.14|9536.14|9536.14|9536.01|9536.01|0
1656078400000|2022-06-24 13:46:40|9536.01|9536.01|9536|9536|9536.33|9536.33|9536|9536|0
1656078410000|2022-06-24 13:46:50|9535.91|9535.91|9535.95|9535.95|9535.95|9535.95|9535.72|9535.72|0
1656078420000|2022-06-24 13:47:00|9535.85|9535.85|9535.85|9535.85|9535.85|9535.85|9535.85|9535.85|0
1656078430000|2022-06-24 13:47:10|9535.94|9535.94|9536.19|9536.19|9536.19|9536.19|9535.94|9535.94|0
1656078440000|2022-06-24 13:47:20|9536.59|9536.59|9535.61|9535.61|9536.59|9536.59|9535.61|9535.61|0
1656078450000|2022-06-24 13:47:30|9535.7|9535.7|9535.7|9535.7|9535.7|9535.7|9535.7|9535.7|0
1656078460000|2022-06-24 13:47:40|9536.49|9536.49|9536.7|9536.7|9536.7|9536.7|9536.49|9536.49|0
1656078470000|2022-06-24 13:47:50|9536.87|9536.87|9537.02|9537.02|9537.02|9537.02|9536.87|9536.87|0
1656078480000|2022-06-24 13:48:00|9536.78|9536.78|9536.04|9536.04|9536.78|9536.78|9536.04|9536.04|0
1656078490000|2022-06-24 13:48:10|9536.17|9536.17|9536.61|9536.61|9536.61|9536.61|9536.17|9536.17|0
1656078500000|2022-06-24 13:48:20|9536.75|9536.75|9536.96|9536.96|9536.96|9536.96|9536.75|9536.75|0
1656078510000|2022-06-24 13:48:30|9537.14|9537.14|9538.85|9538.85|9538.85|9538.85|9537.14|9537.14|0
1656078520000|2022-06-24 13:48:40|9538.68|9538.68|9538.68|9538.68|9538.68|9538.68|9538.68|9538.68|0
1656078530000|2022-06-24 13:48:50|9538.22|9538.22|9538.66|9538.66|9538.66|9538.66|9538.22|9538.22|0
1656078540000|2022-06-24 13:49:00|9538.83|9538.83|9540.84|9540.84|9540.84|9540.84|9538.83|9538.83|0
1656078550000|2022-06-24 13:49:10|9541.09|9541.09|9541.14|9541.14|9541.22|9541.22|9541.09|9541.09|0
1656078560000|2022-06-24 13:49:20|9541.36|9541.36|9541.36|9541.36|9541.36|9541.36|9541.36|9541.36|0
1656078570000|2022-06-24 13:49:30|9541.78|9541.78|9541.99|9541.99|9541.99|9541.99|9541.78|9541.78|0
1656078580000|2022-06-24 13:49:40|9542.52|9542.52|9544.93|9544.93|9544.93|9544.93|9542.52|9542.52|0
1656078590000|2022-06-24 13:49:50|9545.18|9545.18|9544.96|9544.96|9545.18|9545.18|9544.96|9544.96|0
1656078600000|2022-06-24 13:50:00|9544.73|9544.73|9545.83|9545.83|9545.83|9545.83|9544.73|9544.73|0
1656078610000|2022-06-24 13:50:10|9546.49|9546.49|9548.71|9548.71|9548.83|9548.83|9546.49|9546.49|0
1656078620000|2022-06-24 13:50:20|9548.38|9548.38|9548.38|9548.38|9548.38|9548.38|9548.38|9548.38|0
1656078640000|2022-06-24 13:50:40|9548.15|9548.15|9548.15|9548.15|9548.15|9548.15|9548.15|9548.15|0
1656078650000|2022-06-24 13:50:50|9548.52|9548.52|9548.64|9548.64|9548.64|9548.64|9548.52|9548.52|0
1656078660000|2022-06-24 13:51:00|9548.84|9548.84|9548.27|9548.27|9549.05|9549.05|9548.27|9548.27|0
1656078670000|2022-06-24 13:51:10|9548.44|9548.44|9549.57|9549.57|9549.57|9549.57|9548.44|9548.44|0
1656078680000|2022-06-24 13:51:20|9550.21|9550.21|9551.62|9551.62|9551.62|9551.62|9550.21|9550.21|0
1656078690000|2022-06-24 13:51:30|9551.95|9551.95|9552.3|9552.3|9552.3|9552.3|9551.66|9551.66|0
1656078700000|2022-06-24 13:51:40|9552.16|9552.16|9552.43|9552.43|9552.43|9552.43|9552.16|9552.16|0
1656078710000|2022-06-24 13:51:50|9552.24|9552.24|9552.24|9552.24|9552.24|9552.24|9552.24|9552.24|0
1656078720000|2022-06-24 13:52:00|9552.34|9552.34|9552.34|9552.34|9552.34|9552.34|9552.34|9552.34|0
1656078730000|2022-06-24 13:52:10|9552.11|9552.11|9552.89|9552.89|9552.89|9552.89|9552.11|9552.11|0
1656078740000|2022-06-24 13:52:20|9552.84|9552.84|9552.79|9552.79|9552.84|9552.84|9552.79|9552.79|0
1656078750000|2022-06-24 13:52:30|9552.59|9552.59|9552.59|9552.59|9552.59|9552.59|9552.59|9552.59|0
1656078770000|2022-06-24 13:52:50|9552.82|9552.82|9553.93|9553.93|9553.93|9553.93|9552.82|9552.82|0
1656078780000|2022-06-24 13:53:00|9553.29|9553.29|9553.63|9553.63|9554.33|9554.33|9553.29|9553.29|0
1656078790000|2022-06-24 13:53:10|9553.85|9553.85|9556.1|9556.1|9556.47|9556.47|9553.63|9553.63|0
1656078800000|2022-06-24 13:53:20|9556.15|9556.15|9557.04|9557.04|9557.29|9557.29|9556.15|9556.15|0
1656078810000|2022-06-24 13:53:30|9557.14|9557.14|9557.66|9557.66|9557.66|9557.66|9557.02|9557.02|0
1656078820000|2022-06-24 13:53:40|9556.87|9556.87|9557.06|9557.06|9557.06|9557.06|9556.87|9556.87|0
1656078840000|2022-06-24 13:54:00|9557.16|9557.16|9557.26|9557.26|9557.26|9557.26|9557.16|9557.16|0
1656078850000|2022-06-24 13:54:10|9557.16|9557.16|9558.08|9558.08|9558.3|9558.3|9557.16|9557.16|0
1656078860000|2022-06-24 13:54:20|9558.32|9558.32|9558.32|9558.32|9558.32|9558.32|9558.32|9558.32|0
1656078870000|2022-06-24 13:54:30|9557.87|9557.87|9557.87|9557.87|9557.87|9557.87|9557.87|9557.87|0
1656078880000|2022-06-24 13:54:40|9557.7|9557.7|9557.26|9557.26|9557.7|9557.7|9557.26|9557.26|0
1656078890000|2022-06-24 13:54:50|9557.41|9557.41|9556.78|9556.78|9557.41|9557.41|9556.78|9556.78|0
1656078900000|2022-06-24 13:55:00|9556.65|9556.65|9556.28|9556.28|9556.88|9556.88|9556.28|9556.28|0
1656078910000|2022-06-24 13:55:10|9556.2|9556.2|9556.2|9556.2|9556.2|9556.2|9556.2|9556.2|0
1656078930000|2022-06-24 13:55:30|9556.01|9556.01|9556.28|9556.28|9556.28|9556.28|9556.01|9556.01|0
1656078940000|2022-06-24 13:55:40|9557.06|9557.06|9557.06|9557.06|9557.06|9557.06|9557.06|9557.06|0
1656078950000|2022-06-24 13:55:50|9556.97|9556.97|9556.87|9556.87|9556.97|9556.97|9556.87|9556.87|0
1656078960000|2022-06-24 13:56:00|9557.01|9557.01|9555.91|9555.91|9557.23|9557.23|9555.91|9555.91|0
1656078970000|2022-06-24 13:56:10|9555.35|9555.35|9547.21|9547.21|9555.35|9555.35|9547.21|9547.21|0
1656078980000|2022-06-24 13:56:20|9544.55|9544.55|9541.21|9541.21|9544.55|9544.55|9541.21|9541.21|0
1656078990000|2022-06-24 13:56:30|9541.26|9541.26|9541.49|9541.49|9541.49|9541.49|9541.26|9541.26|0
1656079010000|2022-06-24 13:56:50|9541.72|9541.72|9541.72|9541.72|9541.72|9541.72|9541.72|9541.72|0
1656079020000|2022-06-24 13:57:00|9541.51|9541.51|9541.51|9541.51|9541.51|9541.51|9541.51|9541.51|0
1656079030000|2022-06-24 13:57:10|9543.08|9543.08|9543.06|9543.06|9543.39|9543.39|9543.06|9543.06|0
1656079040000|2022-06-24 13:57:20|9542.63|9542.63|9542.38|9542.38|9542.63|9542.63|9542.38|9542.38|0
1656079050000|2022-06-24 13:57:30|9540.82|9540.82|9539.79|9539.79|9540.82|9540.82|9539.79|9539.79|0
1656079060000|2022-06-24 13:57:40|9539.61|9539.61|9539.14|9539.14|9539.61|9539.61|9539.14|9539.14|0
1656079070000|2022-06-24 13:57:50|9539.04|9539.04|9539.04|9539.04|9539.04|9539.04|9539.04|9539.04|0
1656079090000|2022-06-24 13:58:10|9539.25|9539.25|9539.25|9539.25|9539.25|9539.25|9539.25|9539.25|0
1656079100000|2022-06-24 13:58:20|9539.15|9539.15|9539.02|9539.02|9539.15|9539.15|9539.02|9539.02|0
1656079110000|2022-06-24 13:58:30|9538.66|9538.66|9538.39|9538.39|9538.77|9538.77|9538.39|9538.39|0
1656079120000|2022-06-24 13:58:40|9538.73|9538.73|9538.59|9538.59|9538.73|9538.73|9538.59|9538.59|0
1656079150000|2022-06-24 13:59:10|9538.5|9538.5|9538.02|9538.02|9538.81|9538.81|9538.02|9538.02|0
1656079160000|2022-06-24 13:59:20|9537.58|9537.58|9537.58|9537.58|9537.58|9537.58|9537.58|9537.58|0
1656079170000|2022-06-24 13:59:30|9537.23|9537.23|9537.11|9537.11|9537.23|9537.23|9537.11|9537.11|0
1656079180000|2022-06-24 13:59:40|9536.78|9536.78|9536.78|9536.78|9536.78|9536.78|9536.78|9536.78|0
1656079190000|2022-06-24 13:59:50|9536.18|9536.18|9529.38|9529.38|9536.18|9536.18|9529.38|9529.38|0
1656079200000|2022-06-24 14:00:00|9530.02|9530.02|9537.86|9537.86|9537.86|9537.86|9530.02|9530.02|0
1656079210000|2022-06-24 14:00:10|9538.08|9538.08|9538.55|9538.55|9540.11|9540.11|9538.08|9538.08|0
1656079220000|2022-06-24 14:00:20|9539.22|9539.22|9544.37|9544.37|9544.45|9544.45|9539.22|9539.22|0
1656079230000|2022-06-24 14:00:30|9543.73|9543.73|9546.76|9546.76|9546.76|9546.76|9543.5|9543.5|0
1656079240000|2022-06-24 14:00:40|9546.32|9546.32|9545.88|9545.88|9546.32|9546.32|9545.88|9545.88|0
1656079250000|2022-06-24 14:00:50|9546.67|9546.67|9548.05|9548.05|9548.75|9548.75|9546.67|9546.67|0
1656079260000|2022-06-24 14:01:00|9548.38|9548.38|9549.15|9549.15|9549.34|9549.34|9548.38|9548.38|0
1656079270000|2022-06-24 14:01:10|9549.06|9549.06|9548.98|9548.98|9549.06|9549.06|9548.53|9548.53|0
1656079280000|2022-06-24 14:01:20|9548.56|9548.56|9549.67|9549.67|9549.67|9549.67|9548.56|9548.56|0
1656079290000|2022-06-24 14:01:30|9549.82|9549.82|9550.61|9550.61|9550.61|9550.61|9549.82|9549.82|0
1656079300000|2022-06-24 14:01:40|9549.83|9549.83|9549.26|9549.26|9549.88|9549.88|9548.26|9548.26|0
1656079320000|2022-06-24 14:02:00|9549.36|9549.36|9550.6|9550.6|9550.6|9550.6|9549.12|9549.12|0
1656079330000|2022-06-24 14:02:10|9550.38|9550.38|9549.04|9549.04|9550.83|9550.83|9548.58|9548.58|0
1656079340000|2022-06-24 14:02:20|9549.16|9549.16|9557.5|9557.5|9557.5|9557.5|9549.16|9549.16|0
1656079350000|2022-06-24 14:02:30|9556.72|9556.72|9558.95|9558.95|9559.13|9559.13|9556.72|9556.72|0
1656079360000|2022-06-24 14:02:40|9558.9|9558.9|9558.68|9558.68|9560.47|9560.47|9558.52|9558.52|0
1656079370000|2022-06-24 14:02:50|9557.9|9557.9|9557.23|9557.23|9557.9|9557.9|9557.23|9557.23|0
1656079380000|2022-06-24 14:03:00|9557.46|9557.46|9557.15|9557.15|9558.46|9558.46|9557.15|9557.15|0
1656079390000|2022-06-24 14:03:10|9557.2|9557.2|9558.83|9558.83|9558.83|9558.83|9557.2|9557.2|0
1656079400000|2022-06-24 14:03:20|9558.66|9558.66|9559.66|9559.66|9559.88|9559.88|9558.66|9558.66|0
1656079410000|2022-06-24 14:03:30|9559.9|9559.9|9558.35|9558.35|9559.9|9559.9|9558.35|9558.35|0
1656079420000|2022-06-24 14:03:40|9558.22|9558.22|9557.83|9557.83|9558.22|9558.22|9557.6|9557.6|0
1656079430000|2022-06-24 14:03:50|9558.25|9558.25|9558.25|9558.25|9558.25|9558.25|9558.02|9558.02|0
1656079440000|2022-06-24 14:04:00|9557.81|9557.81|9557.81|9557.81|9557.81|9557.81|9557.81|9557.81|0
1656079450000|2022-06-24 14:04:10|9557.68|9557.68|9556.98|9556.98|9557.9|9557.9|9556.2|9556.2|0
1656079460000|2022-06-24 14:04:20|9556.86|9556.86|9556.68|9556.68|9556.86|9556.86|9555.58|9555.58|0
1656079470000|2022-06-24 14:04:30|9556.91|9556.91|9556.91|9556.91|9556.91|9556.91|9556.91|9556.91|0
1656079500000|2022-06-24 14:05:00|9557.11|9557.11|9556.14|9556.14|9557.11|9557.11|9556.14|9556.14|0
1656079510000|2022-06-24 14:05:10|9556.24|9556.24|9556.11|9556.11|9556.24|9556.24|9556.11|9556.11|0
1656079520000|2022-06-24 14:05:20|9556.25|9556.25|9556.83|9556.83|9556.83|9556.83|9556.25|9556.25|0
1656079530000|2022-06-24 14:05:30|9556.38|9556.38|9556.48|9556.48|9556.61|9556.61|9556.25|9556.25|0
1656079550000|2022-06-24 14:05:50|9557.26|9557.26|9563.18|9563.18|9563.18|9563.18|9557.26|9557.26|0
1656079560000|2022-06-24 14:06:00|9563.37|9563.37|9564.76|9564.76|9564.94|9564.94|9563.37|9563.37|0
1656079570000|2022-06-24 14:06:10|9567.33|9567.33|9566.13|9566.13|9567.77|9567.77|9566.13|9566.13|0
1656079580000|2022-06-24 14:06:20|9565.67|9565.67|9565.01|9565.01|9565.87|9565.87|9565.01|9565.01|0
1656079590000|2022-06-24 14:06:30|9564.23|9564.23|9564.88|9564.88|9564.88|9564.88|9564.23|9564.23|0
1656079600000|2022-06-24 14:06:40|9565.05|9565.05|9564.64|9564.64|9565.05|9565.05|9564.48|9564.48|0
1656079610000|2022-06-24 14:06:50|9564.57|9564.57|9564.74|9564.74|9564.74|9564.74|9564.57|9564.57|0
1656079620000|2022-06-24 14:07:00|9564.41|9564.41|9564.23|9564.23|9564.41|9564.41|9564.01|9564.01|0
1656079630000|2022-06-24 14:07:10|9564.11|9564.11|9564.25|9564.25|9564.7|9564.7|9564.07|9564.07|0
1656079640000|2022-06-24 14:07:20|9564.43|9564.43|9564.43|9564.43|9564.43|9564.43|9564.43|9564.43|0
1656079650000|2022-06-24 14:07:30|9564|9564|9564|9564|9564|9564|9564|9564|0
1656079670000|2022-06-24 14:07:50|9564.44|9564.44|9565.25|9565.25|9565.25|9565.25|9564.44|9564.44|0
1656079680000|2022-06-24 14:08:00|9565.35|9565.35|9565.62|9565.62|9565.62|9565.62|9564.91|9564.91|0
1656079690000|2022-06-24 14:08:10|9565.25|9565.25|9565.48|9565.48|9565.48|9565.48|9565.25|9565.25|0
1656079700000|2022-06-24 14:08:20|9565.83|9565.83|9566.62|9566.62|9566.62|9566.62|9565.83|9565.83|0
1656079720000|2022-06-24 14:08:40|9566.84|9566.84|9566.62|9566.62|9566.84|9566.84|9566.62|9566.62|0
1656079730000|2022-06-24 14:08:50|9567.02|9567.02|9567.2|9567.2|9567.2|9567.2|9567.02|9567.02|0
1656079750000|2022-06-24 14:09:10|9567.32|9567.32|9567.75|9567.75|9567.96|9567.96|9567.32|9567.32|0
1656079760000|2022-06-24 14:09:20|9567.93|9567.93|9567.93|9567.93|9567.93|9567.93|9567.93|9567.93|0
1656079770000|2022-06-24 14:09:30|9567.6|9567.6|9567.93|9567.93|9567.93|9567.93|9567.6|9567.6|0
1656079790000|2022-06-24 14:09:50|9568.02|9568.02|9568.02|9568.02|9568.02|9568.02|9568.02|9568.02|0
1656079800000|2022-06-24 14:10:00|9567.9|9567.9|9567.65|9567.65|9567.9|9567.9|9567.65|9567.65|0
1656079810000|2022-06-24 14:10:10|9567.77|9567.77|9567.86|9567.86|9567.98|9567.98|9567.42|9567.42|0
1656079820000|2022-06-24 14:10:20|9568.05|9568.05|9567.25|9567.25|9568.05|9568.05|9566.84|9566.84|0
1656079830000|2022-06-24 14:10:30|9567.48|9567.48|9567.4|9567.4|9567.5|9567.5|9567.17|9567.17|0
1656079840000|2022-06-24 14:10:40|9567.89|9567.89|9567.64|9567.64|9568.02|9568.02|9567.64|9567.64|0
1656079850000|2022-06-24 14:10:50|9568.43|9568.43|9568.21|9568.21|9568.43|9568.43|9568.21|9568.21|0
1656079860000|2022-06-24 14:11:00|9567.86|9567.86|9565.66|9565.66|9567.86|9567.86|9565.66|9565.66|0
1656079870000|2022-06-24 14:11:10|9565.89|9565.89|9565.81|9565.81|9565.89|9565.89|9565.04|9565.04|0
1656079880000|2022-06-24 14:11:20|9565.18|9565.18|9562.67|9562.67|9565.18|9565.18|9562.67|9562.67|0
1656079890000|2022-06-24 14:11:30|9562.22|9562.22|9563.01|9563.01|9563.01|9563.01|9562.22|9562.22|0
1656079900000|2022-06-24 14:11:40|9562.48|9562.48|9561.83|9561.83|9562.48|9562.48|9561.65|9561.65|0
1656079910000|2022-06-24 14:11:50|9562.16|9562.16|9563.55|9563.55|9563.55|9563.55|9561.98|9561.98|0
1656079920000|2022-06-24 14:12:00|9563.3|9563.3|9562.8|9562.8|9563.3|9563.3|9562.8|9562.8|0
1656079930000|2022-06-24 14:12:10|9562.57|9562.57|9562.57|9562.57|9562.57|9562.57|9562.57|9562.57|0
1656079940000|2022-06-24 14:12:20|9561.79|9561.79|9561.79|9561.79|9561.79|9561.79|9561.79|9561.79|0
1656079950000|2022-06-24 14:12:30|9561.13|9561.13|9561.46|9561.46|9561.46|9561.46|9561.13|9561.13|0
1656079960000|2022-06-24 14:12:40|9562.15|9562.15|9562.15|9562.15|9562.15|9562.15|9562.15|9562.15|0
1656079970000|2022-06-24 14:12:50|9562.29|9562.29|9562.43|9562.43|9562.43|9562.43|9562.29|9562.29|0
1656079990000|2022-06-24 14:13:10|9562.2|9562.2|9562.2|9562.2|9562.2|9562.2|9562.2|9562.2|0
1656080000000|2022-06-24 14:13:20|9562.33|9562.33|9562.06|9562.06|9562.5|9562.5|9562.06|9562.06|0
1656080010000|2022-06-24 14:13:30|9561.85|9561.85|9563.15|9563.15|9563.15|9563.15|9561.85|9561.85|0
1656080020000|2022-06-24 14:13:40|9562.71|9562.71|9562.38|9562.38|9562.71|9562.71|9562.38|9562.38|0
1656080030000|2022-06-24 14:13:50|9561.93|9561.93|9561.93|9561.93|9561.93|9561.93|9561.93|9561.93|0
1656080040000|2022-06-24 14:14:00|9561.79|9561.79|9558.7|9558.7|9561.79|9561.79|9558.7|9558.7|0
1656080050000|2022-06-24 14:14:10|9559.48|9559.48|9558.24|9558.24|9559.48|9559.48|9558.24|9558.24|0
1656080060000|2022-06-24 14:14:20|9558.06|9558.06|9556.44|9556.44|9558.06|9558.06|9556.44|9556.44|0
1656080080000|2022-06-24 14:14:40|9556.6|9556.6|9556.6|9556.6|9556.6|9556.6|9556.6|9556.6|0
1656080090000|2022-06-24 14:14:50|9556.35|9556.35|9554.59|9554.59|9556.92|9556.92|9554.59|9554.59|0
1656080100000|2022-06-24 14:15:00|9554.37|9554.37|9554.65|9554.65|9554.8|9554.8|9553.95|9553.95|0
1656080110000|2022-06-24 14:15:10|9555.5|9555.5|9556.31|9556.31|9556.31|9556.31|9555.29|9555.29|0
1656080120000|2022-06-24 14:15:20|9556.56|9556.56|9557.02|9557.02|9557.02|9557.02|9556.56|9556.56|0
1656080130000|2022-06-24 14:15:30|9556.6|9556.6|9556.77|9556.77|9556.77|9556.77|9556.39|9556.39|0
1656080140000|2022-06-24 14:15:40|9557.23|9557.23|9564.45|9564.45|9564.45|9564.45|9557.23|9557.23|0
1656080150000|2022-06-24 14:15:50|9564.66|9564.66|9564.91|9564.91|9564.91|9564.91|9564.66|9564.66|0
1656080160000|2022-06-24 14:16:00|9565.36|9565.36|9568.94|9568.94|9568.94|9568.94|9565.36|9565.36|0
1656080170000|2022-06-24 14:16:10|9569.02|9569.02|9569.02|9569.02|9569.02|9569.02|9569.02|9569.02|0
1656080180000|2022-06-24 14:16:20|9569.2|9569.2|9569.74|9569.74|9569.74|9569.74|9568.93|9568.93|0
1656080190000|2022-06-24 14:16:30|9569.51|9569.51|9569.53|9569.53|9569.53|9569.53|9569.21|9569.21|0
1656080210000|2022-06-24 14:16:50|9569.09|9569.09|9569.09|9569.09|9569.09|9569.09|9569.09|9569.09|0
1656080220000|2022-06-24 14:17:00|9569.31|9569.31|9565.17|9565.17|9569.98|9569.98|9565.17|9565.17|0
1656080230000|2022-06-24 14:17:10|9564.99|9564.99|9564.99|9564.99|9564.99|9564.99|9564.99|9564.99|0
1656080240000|2022-06-24 14:17:20|9564.35|9564.35|9563.37|9563.37|9564.35|9564.35|9563.37|9563.37|0
1656080250000|2022-06-24 14:17:30|9563.78|9563.78|9563.34|9563.34|9563.78|9563.78|9563.34|9563.34|0
1656080270000|2022-06-24 14:17:50|9562.92|9562.92|9563.12|9563.12|9563.12|9563.12|9562.92|9562.92|0
1656080280000|2022-06-24 14:18:00|9563.02|9563.02|9563.67|9563.67|9563.67|9563.67|9562.79|9562.79|0
1656080290000|2022-06-24 14:18:10|9564.31|9564.31|9564.82|9564.82|9564.98|9564.98|9564.31|9564.31|0
1656080300000|2022-06-24 14:18:20|9562.48|9562.48|9562.05|9562.05|9562.48|9562.48|9562.05|9562.05|0
1656080310000|2022-06-24 14:18:30|9562.23|9562.23|9562.23|9562.23|9562.23|9562.23|9562.23|9562.23|0
1656080320000|2022-06-24 14:18:40|9562.32|9562.32|9562.32|9562.32|9562.32|9562.32|9562.32|9562.32|0
1656080340000|2022-06-24 14:19:00|9562.14|9562.14|9561.71|9561.71|9562.14|9562.14|9561.71|9561.71|0
1656080350000|2022-06-24 14:19:10|9562.16|9562.16|9561.95|9561.95|9562.16|9562.16|9561.72|9561.72|0
1656080360000|2022-06-24 14:19:20|9562.18|9562.18|9564.42|9564.42|9564.42|9564.42|9562.18|9562.18|0
1656080370000|2022-06-24 14:19:30|9564.9|9564.9|9564.52|9564.52|9565|9565|9564.52|9564.52|0
1656080380000|2022-06-24 14:19:40|9566.16|9566.16|9566.76|9566.76|9566.76|9566.76|9566.16|9566.16|0
1656080390000|2022-06-24 14:19:50|9566.99|9566.99|9566.99|9566.99|9566.99|9566.99|9566.99|9566.99|0
1656080400000|2022-06-24 14:20:00|9567.2|9567.2|9566.97|9566.97|9567.2|9567.2|9566.97|9566.97|0
1656080410000|2022-06-24 14:20:10|9567.11|9567.11|9566.84|9566.84|9567.11|9567.11|9566.84|9566.84|0
1656080420000|2022-06-24 14:20:20|9568.16|9568.16|9567.81|9567.81|9568.16|9568.16|9567.81|9567.81|0
1656080430000|2022-06-24 14:20:30|9568.26|9568.26|9568.69|9568.69|9568.69|9568.69|9568.26|9568.26|0
1656080440000|2022-06-24 14:20:40|9568.91|9568.91|9569.62|9569.62|9569.62|9569.62|9568.91|9568.91|0
1656080450000|2022-06-24 14:20:50|9569.81|9569.81|9569.72|9569.72|9569.81|9569.81|9569.72|9569.72|0
1656080460000|2022-06-24 14:21:00|9569.4|9569.4|9565.76|9565.76|9569.4|9569.4|9565.76|9565.76|0
1656080480000|2022-06-24 14:21:20|9565.99|9565.99|9566.45|9566.45|9566.45|9566.45|9565.99|9565.99|0
1656080490000|2022-06-24 14:21:30|9566.67|9566.67|9566|9566|9566.67|9566.67|9566|9566|0
1656080500000|2022-06-24 14:21:40|9565.77|9565.77|9565.52|9565.52|9565.77|9565.77|9565.52|9565.52|0
1656080510000|2022-06-24 14:21:50|9565.27|9565.27|9565.27|9565.27|9565.27|9565.27|9565.27|9565.27|0
1656080520000|2022-06-24 14:22:00|9564.81|9564.81|9564.81|9564.81|9564.81|9564.81|9564.81|9564.81|0
1656080530000|2022-06-24 14:22:10|9564.86|9564.86|9564.86|9564.86|9564.86|9564.86|9564.86|9564.86|0
1656080540000|2022-06-24 14:22:20|9564.73|9564.73|9564.51|9564.51|9564.73|9564.73|9564.29|9564.29|0
1656080550000|2022-06-24 14:22:30|9564.42|9564.42|9564.42|9564.42|9564.42|9564.42|9564.42|9564.42|0
1656080560000|2022-06-24 14:22:40|9564.23|9564.23|9564|9564|9564.46|9564.46|9564|9564|0
1656080570000|2022-06-24 14:22:50|9563.91|9563.91|9564.66|9564.66|9564.66|9564.66|9563.91|9563.91|0
1656080580000|2022-06-24 14:23:00|9565.08|9565.08|9565.09|9565.09|9565.31|9565.31|9565.08|9565.08|0
1656080590000|2022-06-24 14:23:10|9564.44|9564.44|9562.75|9562.75|9564.44|9564.44|9562.75|9562.75|0
1656080600000|2022-06-24 14:23:20|9562.87|9562.87|9562.72|9562.72|9562.87|9562.87|9562.62|9562.62|0
1656080610000|2022-06-24 14:23:30|9562.82|9562.82|9562.82|9562.82|9562.82|9562.82|9562.82|9562.82|0
1656080620000|2022-06-24 14:23:40|9563.05|9563.05|9563.05|9563.05|9563.05|9563.05|9563.05|9563.05|0
1656080630000|2022-06-24 14:23:50|9562.95|9562.95|9562.95|9562.95|9562.95|9562.95|9562.95|9562.95|0
1656080640000|2022-06-24 14:24:00|9563.31|9563.31|9563.52|9563.52|9563.52|9563.52|9563.1|9563.1|0
1656080650000|2022-06-24 14:24:10|9564.4|9564.4|9564.4|9564.4|9564.4|9564.4|9564.4|9564.4|0
1656080660000|2022-06-24 14:24:20|9564.24|9564.24|9565.33|9565.33|9565.33|9565.33|9564.24|9564.24|0
1656080670000|2022-06-24 14:24:30|9565.55|9565.55|9565.32|9565.32|9565.64|9565.64|9565.1|9565.1|0
1656080680000|2022-06-24 14:24:40|9566.39|9566.39|9566.23|9566.23|9566.39|9566.39|9566.23|9566.23|0
1656080690000|2022-06-24 14:24:50|9566.07|9566.07|9566.91|9566.91|9566.91|9566.91|9566.07|9566.07|0
1656080700000|2022-06-24 14:25:00|9566.82|9566.82|9566.82|9566.82|9566.82|9566.82|9566.82|9566.82|0
1656080710000|2022-06-24 14:25:10|9566.65|9566.65|9564.2|9564.2|9566.65|9566.65|9564.2|9564.2|0
1656080720000|2022-06-24 14:25:20|9563.76|9563.76|9561.85|9561.85|9563.76|9563.76|9561.85|9561.85|0
1656080730000|2022-06-24 14:25:30|9561.75|9561.75|9562.39|9562.39|9562.39|9562.39|9561.75|9561.75|0
1656080750000|2022-06-24 14:25:50|9561.75|9561.75|9561.14|9561.14|9561.75|9561.75|9560.89|9560.89|0
1656080760000|2022-06-24 14:26:00|9561.04|9561.04|9560.42|9560.42|9561.04|9561.04|9560.42|9560.42|0
1656080770000|2022-06-24 14:26:10|9560.65|9560.65|9561.43|9561.43|9561.43|9561.43|9560.65|9560.65|0
1656080780000|2022-06-24 14:26:20|9561.85|9561.85|9562.48|9562.48|9562.48|9562.48|9561.85|9561.85|0
1656080790000|2022-06-24 14:26:30|9562.52|9562.52|9562.39|9562.39|9562.52|9562.52|9562.25|9562.25|0
1656080800000|2022-06-24 14:26:40|9562.29|9562.29|9562.29|9562.29|9562.29|9562.29|9562.29|9562.29|0
1656080820000|2022-06-24 14:27:00|9562.09|9562.09|9560.84|9560.84|9562.09|9562.09|9560.84|9560.84|0
1656080830000|2022-06-24 14:27:10|9560.98|9560.98|9561.25|9561.25|9561.25|9561.25|9560.98|9560.98|0
1656080840000|2022-06-24 14:27:20|9561.39|9561.39|9561.92|9561.92|9562.06|9562.06|9561.39|9561.39|0
1656080850000|2022-06-24 14:27:30|9561.78|9561.78|9561.57|9561.57|9561.78|9561.78|9561.57|9561.57|0
1656080860000|2022-06-24 14:27:40|9561.34|9561.34|9561.34|9561.34|9561.34|9561.34|9561.34|9561.34|0
1656080870000|2022-06-24 14:27:50|9561.49|9561.49|9561.24|9561.24|9561.49|9561.49|9561.24|9561.24|0
1656080880000|2022-06-24 14:28:00|9561.47|9561.47|9561.79|9561.79|9561.91|9561.91|9561.47|9561.47|0
1656080890000|2022-06-24 14:28:10|9561.56|9561.56|9561.6|9561.6|9561.6|9561.6|9561.46|9561.46|0
1656080900000|2022-06-24 14:28:20|9561.74|9561.74|9561.74|9561.74|9561.74|9561.74|9561.74|9561.74|0
1656080910000|2022-06-24 14:28:30|9561.83|9561.83|9561.83|9561.83|9561.83|9561.83|9561.83|9561.83|0
1656080920000|2022-06-24 14:28:40|9561.94|9561.94|9561.69|9561.69|9561.94|9561.94|9561.69|9561.69|0
1656080930000|2022-06-24 14:28:50|9561.19|9561.19|9561.95|9561.95|9561.95|9561.95|9561.19|9561.19|0
1656080940000|2022-06-24 14:29:00|9562.31|9562.31|9562.31|9562.31|9562.31|9562.31|9562.31|9562.31|0
1656080960000|2022-06-24 14:29:20|9562.49|9562.49|9562.33|9562.33|9562.54|9562.54|9562.33|9562.33|0
1656080970000|2022-06-24 14:29:30|9562.78|9562.78|9564.06|9564.06|9564.06|9564.06|9562.55|9562.55|0
1656080980000|2022-06-24 14:29:40|9563.84|9563.84|9564.01|9564.01|9564.06|9564.06|9563.79|9563.79|0
1656080990000|2022-06-24 14:29:50|9563.59|9563.59|9563.59|9563.59|9563.59|9563.59|9563.59|9563.59|0
1656081000000|2022-06-24 14:30:00|9563.8|9563.8|9563.58|9563.58|9564.03|9564.03|9563.58|9563.58|0
1656081010000|2022-06-24 14:30:10|9563.79|9563.79|9563.92|9563.92|9564.16|9564.16|9563.79|9563.79|0
1656081030000|2022-06-24 14:30:30|9564.29|9564.29|9564.5|9564.5|9564.5|9564.5|9564.29|9564.29|0
1656081040000|2022-06-24 14:30:40|9565.29|9565.29|9566.86|9566.86|9566.86|9566.86|9565.29|9565.29|0
1656081050000|2022-06-24 14:30:50|9567.02|9567.02|9567.37|9567.37|9567.37|9567.37|9567.02|9567.02|0
1656081060000|2022-06-24 14:31:00|9567.73|9567.73|9567.43|9567.43|9567.85|9567.85|9567.24|9567.24|0
1656081070000|2022-06-24 14:31:10|9567.75|9567.75|9567.57|9567.57|9567.75|9567.75|9567.57|9567.57|0
1656081100000|2022-06-24 14:31:40|9568.21|9568.21|9568.21|9568.21|9568.21|9568.21|9568.21|9568.21|0
1656081110000|2022-06-24 14:31:50|9568.44|9568.44|9569.05|9569.05|9570.63|9570.63|9568.44|9568.44|0
1656081120000|2022-06-24 14:32:00|9569.28|9569.28|9568.48|9568.48|9569.34|9569.34|9568.25|9568.25|0
1656081130000|2022-06-24 14:32:10|9568.3|9568.3|9567.91|9567.91|9568.3|9568.3|9567.47|9567.47|0
1656081150000|2022-06-24 14:32:30|9568.01|9568.01|9568.01|9568.01|9568.01|9568.01|9568.01|9568.01|0
1656081160000|2022-06-24 14:32:40|9567.88|9567.88|9567.88|9567.88|9567.98|9567.98|9567.88|9567.88|0
1656081170000|2022-06-24 14:32:50|9567.1|9567.1|9565.88|9565.88|9567.1|9567.1|9565.88|9565.88|0
1656081180000|2022-06-24 14:33:00|9565.72|9565.72|9565.57|9565.57|9565.72|9565.72|9565.57|9565.57|0
1656081190000|2022-06-24 14:33:10|9565.99|9565.99|9565.78|9565.78|9566.44|9566.44|9565.78|9565.78|0
1656081200000|2022-06-24 14:33:20|9566.09|9566.09|9566.09|9566.09|9566.09|9566.09|9566.09|9566.09|0
1656081210000|2022-06-24 14:33:30|9565.65|9565.65|9565.79|9565.79|9565.79|9565.79|9565.65|9565.65|0
1656081220000|2022-06-24 14:33:40|9565.93|9565.93|9565.93|9565.93|9565.93|9565.93|9565.93|9565.93|0
1656081230000|2022-06-24 14:33:50|9566.15|9566.15|9565.93|9565.93|9566.15|9566.15|9565.93|9565.93|0
1656081240000|2022-06-24 14:34:00|9566.26|9566.26|9566.92|9566.92|9567.06|9567.06|9566.26|9566.26|0
1656081250000|2022-06-24 14:34:10|9567.36|9567.36|9568.42|9568.42|9568.42|9568.42|9567.36|9567.36|0
1656081260000|2022-06-24 14:34:20|9569.09|9569.09|9570.41|9570.41|9570.41|9570.41|9569.09|9569.09|0
1656081270000|2022-06-24 14:34:30|9570.66|9570.66|9570.8|9570.8|9571.11|9571.11|9570.65|9570.65|0
1656081280000|2022-06-24 14:34:40|9571.17|9571.17|9570.62|9570.62|9571.62|9571.62|9570.62|9570.62|0
1656081290000|2022-06-24 14:34:50|9571.06|9571.06|9571.24|9571.24|9571.24|9571.24|9571.06|9571.06|0
1656081300000|2022-06-24 14:35:00|9571.67|9571.67|9571.56|9571.56|9571.67|9571.67|9571.44|9571.44|0
1656081310000|2022-06-24 14:35:10|9571.32|9571.32|9570.89|9570.89|9571.32|9571.32|9570.89|9570.89|0
1656081320000|2022-06-24 14:35:20|9570.79|9570.79|9571.47|9571.47|9571.47|9571.47|9570.79|9570.79|0
1656081330000|2022-06-24 14:35:30|9571.34|9571.34|9571.43|9571.43|9571.48|9571.48|9571.34|9571.34|0
1656081340000|2022-06-24 14:35:40|9571.2|9571.2|9571.15|9571.15|9571.43|9571.43|9571.15|9571.15|0
1656081350000|2022-06-24 14:35:50|9570.94|9570.94|9570.55|9570.55|9571.39|9571.39|9570.55|9570.55|0
1656081360000|2022-06-24 14:36:00|9570.74|9570.74|9569.62|9569.62|9570.84|9570.84|9569.62|9569.62|0
1656081370000|2022-06-24 14:36:10|9569.84|9569.84|9569.39|9569.39|9569.84|9569.84|9569.39|9569.39|0
1656081380000|2022-06-24 14:36:20|9568.91|9568.91|9568.1|9568.1|9568.91|9568.91|9568.1|9568.1|0
1656081390000|2022-06-24 14:36:30|9567.97|9567.97|9567.98|9567.98|9567.98|9567.98|9567.79|9567.79|0
1656081400000|2022-06-24 14:36:40|9567.82|9567.82|9567.54|9567.54|9567.82|9567.82|9567.54|9567.54|0
1656081410000|2022-06-24 14:36:50|9567.46|9567.46|9567.19|9567.19|9567.46|9567.46|9567.19|9567.19|0
1656081420000|2022-06-24 14:37:00|9567.06|9567.06|9565.82|9565.82|9567.06|9567.06|9565.82|9565.82|0
1656081430000|2022-06-24 14:37:10|9565.99|9565.99|9565.99|9565.99|9565.99|9565.99|9565.99|9565.99|0
1656081440000|2022-06-24 14:37:20|9566.22|9566.22|9566.48|9566.48|9566.48|9566.48|9566.22|9566.22|0
1656081460000|2022-06-24 14:37:40|9566.71|9566.71|9566.71|9566.71|9566.71|9566.71|9566.71|9566.71|0
1656081480000|2022-06-24 14:38:00|9566.25|9566.25|9566.12|9566.12|9566.25|9566.25|9566.12|9566.12|0
1656081500000|2022-06-24 14:38:20|9565.96|9565.96|9565.96|9565.96|9565.96|9565.96|9565.96|9565.96|0
1656081510000|2022-06-24 14:38:30|9565.86|9565.86|9566.08|9566.08|9566.08|9566.08|9565.86|9565.86|0
1656081520000|2022-06-24 14:38:40|9565.86|9565.86|9564.93|9564.93|9565.86|9565.86|9564.93|9564.93|0
1656081530000|2022-06-24 14:38:50|9564.85|9564.85|9563.17|9563.17|9564.85|9564.85|9563.17|9563.17|0
1656081540000|2022-06-24 14:39:00|9562.96|9562.96|9561.36|9561.36|9562.96|9562.96|9561.36|9561.36|0
1656081550000|2022-06-24 14:39:10|9560.92|9560.92|9560.83|9560.83|9560.92|9560.92|9560.83|9560.83|0
1656081560000|2022-06-24 14:39:20|9561.05|9561.05|9560.76|9560.76|9561.35|9561.35|9560.68|9560.68|0
1656081580000|2022-06-24 14:39:40|9561.54|9561.54|9561.54|9561.54|9561.54|9561.54|9561.54|9561.54|0
1656081590000|2022-06-24 14:39:50|9561.67|9561.67|9561.54|9561.54|9561.99|9561.99|9561.41|9561.41|0
1656081600000|2022-06-24 14:40:00|9562.22|9562.22|9561.64|9561.64|9562.22|9562.22|9561.2|9561.2|0
1656081610000|2022-06-24 14:40:10|9561.99|9561.99|9561.99|9561.99|9561.99|9561.99|9561.99|9561.99|0
1656081620000|2022-06-24 14:40:20|9562.19|9562.19|9562.19|9562.19|9562.19|9562.19|9562.19|9562.19|0
1656081630000|2022-06-24 14:40:30|9562.42|9562.42|9562.42|9562.42|9562.64|9562.64|9561.97|9561.97|0
1656081640000|2022-06-24 14:40:40|9562.19|9562.19|9561.75|9561.75|9562.19|9562.19|9561.75|9561.75|0
1656081650000|2022-06-24 14:40:50|9561.42|9561.42|9561.65|9561.65|9561.65|9561.65|9561.42|9561.42|0
1656081660000|2022-06-24 14:41:00|9561.84|9561.84|9559.57|9559.57|9561.84|9561.84|9559.11|9559.11|0
1656081670000|2022-06-24 14:41:10|9559.34|9559.34|9559.56|9559.56|9559.56|9559.56|9559.34|9559.34|0
1656081690000|2022-06-24 14:41:30|9559.33|9559.33|9558.96|9558.96|9559.33|9559.33|9558.96|9558.96|0
1656081700000|2022-06-24 14:41:40|9558.87|9558.87|9558.87|9558.87|9558.87|9558.87|9558.87|9558.87|0
1656081710000|2022-06-24 14:41:50|9558.77|9558.77|9557.48|9557.48|9558.77|9558.77|9557.3|9557.3|0
1656081720000|2022-06-24 14:42:00|9557.26|9557.26|9556.31|9556.31|9557.26|9557.26|9556.31|9556.31|0
1656081730000|2022-06-24 14:42:10|9556.44|9556.44|9557.35|9557.35|9557.35|9557.35|9556.44|9556.44|0
1656081740000|2022-06-24 14:42:20|9557.11|9557.11|9557.11|9557.11|9557.11|9557.11|9557.11|9557.11|0
1656081750000|2022-06-24 14:42:30|9558.34|9558.34|9559.39|9559.39|9559.39|9559.39|9558.34|9558.34|0
1656081760000|2022-06-24 14:42:40|9559.57|9559.57|9561.16|9561.16|9561.16|9561.16|9559.57|9559.57|0
1656081770000|2022-06-24 14:42:50|9561.34|9561.34|9561.34|9561.34|9561.34|9561.34|9561.34|9561.34|0
1656081780000|2022-06-24 14:43:00|9561.15|9561.15|9563.95|9563.95|9564|9564|9561.15|9561.15|0
1656081790000|2022-06-24 14:43:10|9564.32|9564.32|9564.58|9564.58|9564.81|9564.81|9564.32|9564.32|0
1656081800000|2022-06-24 14:43:20|9564.73|9564.73|9566.11|9566.11|9566.11|9566.11|9564.73|9564.73|0
1656081810000|2022-06-24 14:43:30|9566.02|9566.02|9566.02|9566.02|9566.02|9566.02|9566.02|9566.02|0
1656081820000|2022-06-24 14:43:40|9566.17|9566.17|9566.76|9566.76|9566.76|9566.76|9566.12|9566.12|0
1656081830000|2022-06-24 14:43:50|9566.98|9566.98|9566.98|9566.98|9566.98|9566.98|9566.98|9566.98|0
1656081840000|2022-06-24 14:44:00|9566.55|9566.55|9565.74|9565.74|9566.55|9566.55|9565.74|9565.74|0
1656081850000|2022-06-24 14:44:10|9565.84|9565.84|9565.84|9565.84|9565.84|9565.84|9565.84|9565.84|0
1656081860000|2022-06-24 14:44:20|9565.49|9565.49|9565.94|9565.94|9566.4|9566.4|9565.49|9565.49|0
1656081870000|2022-06-24 14:44:30|9565.78|9565.78|9566.47|9566.47|9566.47|9566.47|9565.78|9565.78|0
1656081890000|2022-06-24 14:44:50|9566.24|9566.24|9565.58|9565.58|9566.24|9566.24|9565.58|9565.58|0
1656081900000|2022-06-24 14:45:00|9566.03|9566.03|9566.48|9566.48|9566.48|9566.48|9566.03|9566.03|0
1656081910000|2022-06-24 14:45:10|9566.91|9566.91|9567.02|9567.02|9567.45|9567.45|9566.91|9566.91|0
1656081920000|2022-06-24 14:45:20|9566.69|9566.69|9566.6|9566.6|9566.69|9566.69|9566.23|9566.23|0
1656081930000|2022-06-24 14:45:30|9565.96|9565.96|9565.08|9565.08|9565.96|9565.96|9565.08|9565.08|0
1656081940000|2022-06-24 14:45:40|9564.87|9564.87|9564.64|9564.64|9564.87|9564.87|9564.64|9564.64|0
1656081950000|2022-06-24 14:45:50|9564.87|9564.87|9565.05|9565.05|9565.05|9565.05|9564.87|9564.87|0
1656081960000|2022-06-24 14:46:00|9564.72|9564.72|9564.39|9564.39|9564.72|9564.72|9564.39|9564.39|0
1656081970000|2022-06-24 14:46:10|9563.51|9563.51|9563.28|9563.28|9563.51|9563.51|9563.28|9563.28|0
1656081980000|2022-06-24 14:46:20|9563.38|9563.38|9563.38|9563.38|9563.38|9563.38|9563.38|9563.38|0
1656081990000|2022-06-24 14:46:30|9563.6|9563.6|9563.6|9563.6|9563.6|9563.6|9563.6|9563.6|0
1656082000000|2022-06-24 14:46:40|9564.04|9564.04|9563.17|9563.17|9564.04|9564.04|9563.17|9563.17|0
1656082010000|2022-06-24 14:46:50|9563.95|9563.95|9563.95|9563.95|9563.95|9563.95|9563.95|9563.95|0
1656082020000|2022-06-24 14:47:00|9564.41|9564.41|9565.25|9565.25|9565.81|9565.81|9564.41|9564.41|0
1656082030000|2022-06-24 14:47:10|9565.29|9565.29|9565.75|9565.75|9565.75|9565.75|9565.29|9565.29|0
1656082050000|2022-06-24 14:47:30|9566.53|9566.53|9566.62|9566.62|9566.68|9566.68|9566.43|9566.43|0
1656082060000|2022-06-24 14:47:40|9566.71|9566.71|9566.71|9566.71|9566.71|9566.71|9566.71|9566.71|0
1656082080000|2022-06-24 14:48:00|9566.27|9566.27|9566.27|9566.27|9566.27|9566.27|9566.27|9566.27|0
1656082090000|2022-06-24 14:48:10|9566.36|9566.36|9566.94|9566.94|9566.94|9566.94|9566.36|9566.36|0
1656082100000|2022-06-24 14:48:20|9567.72|9567.72|9568.7|9568.7|9568.7|9568.7|9567.72|9567.72|0
1656082110000|2022-06-24 14:48:30|9568.25|9568.25|9568.25|9568.25|9568.25|9568.25|9568.25|9568.25|0
1656082120000|2022-06-24 14:48:40|9568.34|9568.34|9568.34|9568.34|9568.34|9568.34|9568.34|9568.34|0
1656082140000|2022-06-24 14:49:00|9569.12|9569.12|9570.36|9570.36|9570.36|9570.36|9569.12|9569.12|0
1656082150000|2022-06-24 14:49:10|9570.8|9570.8|9570.97|9570.97|9571.05|9571.05|9570.8|9570.8|0
1656082160000|2022-06-24 14:49:20|9571.04|9571.04|9573.53|9573.53|9573.53|9573.53|9571.04|9571.04|0
1656082170000|2022-06-24 14:49:30|9573.96|9573.96|9574.85|9574.85|9574.85|9574.85|9573.96|9573.96|0
1656082180000|2022-06-24 14:49:40|9575.06|9575.06|9575.03|9575.03|9575.48|9575.48|9575.03|9575.03|0
1656082190000|2022-06-24 14:49:50|9574.25|9574.25|9574.42|9574.42|9574.58|9574.58|9573.31|9573.31|0
1656082200000|2022-06-24 14:50:00|9573.64|9573.64|9572.77|9572.77|9573.64|9573.64|9572.32|9572.32|0
1656082210000|2022-06-24 14:50:10|9572.55|9572.55|9572.32|9572.32|9572.55|9572.55|9572.32|9572.32|0
1656082230000|2022-06-24 14:50:30|9572.55|9572.55|9573.86|9573.86|9573.94|9573.94|9572.55|9572.55|0
1656082240000|2022-06-24 14:50:40|9574.09|9574.09|9574.94|9574.94|9574.94|9574.94|9574.09|9574.09|0
1656082250000|2022-06-24 14:50:50|9575.1|9575.1|9574.79|9574.79|9575.1|9575.1|9574.79|9574.79|0
1656082260000|2022-06-24 14:51:00|9574.99|9574.99|9574.77|9574.77|9574.99|9574.99|9574.77|9574.77|0
1656082270000|2022-06-24 14:51:10|9574.98|9574.98|9575.43|9575.43|9575.43|9575.43|9574.98|9574.98|0
1656082280000|2022-06-24 14:51:20|9575.08|9575.08|9574.18|9574.18|9575.08|9575.08|9574.08|9574.08|0
1656082290000|2022-06-24 14:51:30|9573.93|9573.93|9573.84|9573.84|9573.93|9573.93|9573.84|9573.84|0
1656082300000|2022-06-24 14:51:40|9573.61|9573.61|9573.49|9573.49|9573.61|9573.61|9573.49|9573.49|0
1656082310000|2022-06-24 14:51:50|9571.93|9571.93|9572.81|9572.81|9572.81|9572.81|9571.52|9571.52|0
1656082320000|2022-06-24 14:52:00|9572.03|9572.03|9571.55|9571.55|9572.03|9572.03|9571.31|9571.31|0
1656082330000|2022-06-24 14:52:10|9571.47|9571.47|9571.47|9571.47|9571.47|9571.47|9571.47|9571.47|0
1656082340000|2022-06-24 14:52:20|9570.69|9570.69|9570.69|9570.69|9570.69|9570.69|9570.69|9570.69|0
1656082350000|2022-06-24 14:52:30|9570.48|9570.48|9569.7|9569.7|9570.48|9570.48|9569.7|9569.7|0
1656082370000|2022-06-24 14:52:50|9569.26|9569.26|9569.26|9569.26|9569.26|9569.26|9569.26|9569.26|0
1656082380000|2022-06-24 14:53:00|9569.03|9569.03|9568.24|9568.24|9569.03|9569.03|9568.24|9568.24|0
1656082400000|2022-06-24 14:53:20|9568.16|9568.16|9568.06|9568.06|9568.16|9568.16|9568.06|9568.06|0
1656082410000|2022-06-24 14:53:30|9568.16|9568.16|9568.03|9568.03|9568.39|9568.39|9568.03|9568.03|0
1656082430000|2022-06-24 14:53:50|9568.39|9568.39|9568.39|9568.39|9568.39|9568.39|9568.39|9568.39|0
1656082440000|2022-06-24 14:54:00|9568.16|9568.16|9568.16|9568.16|9568.16|9568.16|9568.16|9568.16|0
1656082450000|2022-06-24 14:54:10|9568.53|9568.53|9568.3|9568.3|9568.53|9568.53|9568.07|9568.07|0
1656082460000|2022-06-24 14:54:20|9568.5|9568.5|9568.35|9568.35|9568.5|9568.5|9568.35|9568.35|0
1656082480000|2022-06-24 14:54:40|9568.2|9568.2|9568.2|9568.2|9568.2|9568.2|9568.2|9568.2|0
1656082490000|2022-06-24 14:54:50|9568.15|9568.15|9568.38|9568.38|9568.38|9568.38|9568.15|9568.15|0
1656082500000|2022-06-24 14:55:00|9568.58|9568.58|9568.77|9568.77|9568.77|9568.77|9568.58|9568.58|0
1656082510000|2022-06-24 14:55:10|9568.86|9568.86|9568.05|9568.05|9568.86|9568.86|9568.05|9568.05|0
1656082520000|2022-06-24 14:55:20|9567.81|9567.81|9567.02|9567.02|9567.81|9567.81|9567.02|9567.02|0
1656082530000|2022-06-24 14:55:30|9567.46|9567.46|9567.83|9567.83|9567.83|9567.83|9567.46|9567.46|0
1656082540000|2022-06-24 14:55:40|9567.71|9567.71|9567.25|9567.25|9567.71|9567.71|9567.25|9567.25|0
1656082550000|2022-06-24 14:55:50|9566.9|9566.9|9566.9|9566.9|9566.9|9566.9|9566.9|9566.9|0
1656082560000|2022-06-24 14:56:00|9567.21|9567.21|9567.21|9567.21|9567.57|9567.57|9567.12|9567.12|0
1656082570000|2022-06-24 14:56:10|9567.67|9567.67|9567.45|9567.45|9567.67|9567.67|9567.45|9567.45|0
1656082580000|2022-06-24 14:56:20|9567.22|9567.22|9567.83|9567.83|9567.83|9567.83|9566.37|9566.37|0
1656082590000|2022-06-24 14:56:30|9567.67|9567.67|9567.67|9567.67|9567.67|9567.67|9567.67|9567.67|0
1656082610000|2022-06-24 14:56:50|9567.76|9567.76|9569|9569|9569.1|9569.1|9567.76|9567.76|0
1656082620000|2022-06-24 14:57:00|9569.23|9569.23|9569.44|9569.44|9569.65|9569.65|9569.23|9569.23|0
1656082630000|2022-06-24 14:57:10|9569.49|9569.49|9569.49|9569.49|9569.49|9569.49|9569.49|9569.49|0
1656082640000|2022-06-24 14:57:20|9569.28|9569.28|9569.28|9569.28|9569.28|9569.28|9569.28|9569.28|0
1656082650000|2022-06-24 14:57:30|9569.4|9569.4|9570.37|9570.37|9570.37|9570.37|9569.4|9569.4|0
1656082670000|2022-06-24 14:57:50|9569.95|9569.95|9569.82|9569.82|9570.09|9570.09|9569.82|9569.82|0
1656082680000|2022-06-24 14:58:00|9570.03|9570.03|9570.22|9570.22|9570.22|9570.22|9570.03|9570.03|0
1656082690000|2022-06-24 14:58:10|9570.37|9570.37|9570.24|9570.24|9570.37|9570.37|9570.24|9570.24|0
1656082700000|2022-06-24 14:58:20|9570.15|9570.15|9570.15|9570.15|9570.15|9570.15|9570.15|9570.15|0
1656082710000|2022-06-24 14:58:30|9570.36|9570.36|9570.47|9570.47|9570.47|9570.47|9570.36|9570.36|0
1656082720000|2022-06-24 14:58:40|9570.69|9570.69|9570.69|9570.69|9570.69|9570.69|9570.69|9570.69|0
1656082730000|2022-06-24 14:58:50|9570.32|9570.32|9570.14|9570.14|9570.32|9570.32|9570.14|9570.14|0
1656082740000|2022-06-24 14:59:00|9570.92|9570.92|9568.62|9568.62|9570.92|9570.92|9568.62|9568.62|0
1656082750000|2022-06-24 14:59:10|9568.72|9568.72|9568.12|9568.12|9568.72|9568.72|9568.12|9568.12|0
1656082760000|2022-06-24 14:59:20|9568.29|9568.29|9567.6|9567.6|9568.29|9568.29|9567.6|9567.6|0
1656082770000|2022-06-24 14:59:30|9567.38|9567.38|9567.15|9567.15|9567.38|9567.38|9567.15|9567.15|0
1656082780000|2022-06-24 14:59:40|9567.93|9567.93|9568.37|9568.37|9568.37|9568.37|9567.93|9567.93|0
1656082790000|2022-06-24 14:59:50|9568.15|9568.15|9565.93|9565.93|9568.15|9568.15|9565.71|9565.71|0
1656082800000|2022-06-24 15:00:00|9565.7|9565.7|9564.99|9564.99|9565.7|9565.7|9564.99|9564.99|0
1656082810000|2022-06-24 15:00:10|9565.13|9565.13|9564.89|9564.89|9565.13|9565.13|9564.89|9564.89|0
1656082820000|2022-06-24 15:00:20|9564.61|9564.61|9565.1|9565.1|9565.1|9565.1|9564.01|9564.01|0
1656082830000|2022-06-24 15:00:30|9566.41|9566.41|9566.25|9566.25|9566.41|9566.41|9566.25|9566.25|0
1656082850000|2022-06-24 15:00:50|9566.11|9566.11|9566.11|9566.11|9566.11|9566.11|9566.11|9566.11|0
1656082870000|2022-06-24 15:01:10|9565.89|9565.89|9568.16|9568.16|9568.16|9568.16|9565.89|9565.89|0
1656082880000|2022-06-24 15:01:20|9568.29|9568.29|9569.86|9569.86|9569.86|9569.86|9568.29|9568.29|0
1656082890000|2022-06-24 15:01:30|9570.26|9570.26|9570.91|9570.91|9570.91|9570.91|9570.26|9570.26|0
1656082900000|2022-06-24 15:01:40|9571.37|9571.37|9571.37|9571.37|9571.37|9571.37|9571.37|9571.37|0
1656082910000|2022-06-24 15:01:50|9571.72|9571.72|9571.9|9571.9|9571.9|9571.9|9571.72|9571.72|0
1656082920000|2022-06-24 15:02:00|9572.27|9572.27|9572.27|9572.27|9572.27|9572.27|9572.27|9572.27|0
1656082930000|2022-06-24 15:02:10|9572.71|9572.71|9573.81|9573.81|9573.81|9573.81|9572.71|9572.71|0
1656082940000|2022-06-24 15:02:20|9573.89|9573.89|9573.66|9573.66|9573.89|9573.89|9573.66|9573.66|0
1656082950000|2022-06-24 15:02:30|9573.89|9573.89|9573.66|9573.66|9573.89|9573.89|9573.66|9573.66|0
1656082960000|2022-06-24 15:02:40|9573.8|9573.8|9573.8|9573.8|9573.8|9573.8|9573.8|9573.8|0
1656082970000|2022-06-24 15:02:50|9574.05|9574.05|9574.05|9574.05|9574.05|9574.05|9574.05|9574.05|0
1656082980000|2022-06-24 15:03:00|9574.69|9574.69|9574.52|9574.52|9574.69|9574.69|9574.52|9574.52|0
1656082990000|2022-06-24 15:03:10|9574.61|9574.61|9575.05|9575.05|9575.05|9575.05|9574.61|9574.61|0
1656083000000|2022-06-24 15:03:20|9575.27|9575.27|9576.25|9576.25|9576.25|9576.25|9575.27|9575.27|0
1656083010000|2022-06-24 15:03:30|9576.47|9576.47|9576.62|9576.62|9576.72|9576.72|9576.47|9576.47|0
1656083020000|2022-06-24 15:03:40|9577.06|9577.06|9577.06|9577.06|9577.06|9577.06|9577.06|9577.06|0
1656083030000|2022-06-24 15:03:50|9576.28|9576.28|9576.38|9576.38|9576.38|9576.38|9576.28|9576.28|0
1656083040000|2022-06-24 15:04:00|9576.82|9576.82|9578.12|9578.12|9578.12|9578.12|9576.82|9576.82|0
1656083050000|2022-06-24 15:04:10|9578.8|9578.8|9579.74|9579.74|9579.97|9579.97|9578.8|9578.8|0
1656083060000|2022-06-24 15:04:20|9579.97|9579.97|9579.97|9579.97|9579.97|9579.97|9579.97|9579.97|0
1656083070000|2022-06-24 15:04:30|9580.46|9580.46|9580.56|9580.56|9580.56|9580.56|9580.46|9580.46|0
1656083080000|2022-06-24 15:04:40|9580.46|9580.46|9581.96|9581.96|9581.96|9581.96|9580.46|9580.46|0
1656083090000|2022-06-24 15:04:50|9582.06|9582.06|9582.92|9582.92|9582.92|9582.92|9582.06|9582.06|0
1656083100000|2022-06-24 15:05:00|9583.71|9583.71|9585.52|9585.52|9585.52|9585.52|9583.71|9583.71|0
1656083110000|2022-06-24 15:05:10|9585.07|9585.07|9585.28|9585.28|9585.28|9585.28|9585.07|9585.07|0
1656083120000|2022-06-24 15:05:20|9585.73|9585.73|9587.17|9587.17|9587.17|9587.17|9585.64|9585.64|0
1656083130000|2022-06-24 15:05:30|9587.27|9587.27|9587.12|9587.12|9587.4|9587.4|9586.83|9586.83|0
1656083140000|2022-06-24 15:05:40|9587.21|9587.21|9588.16|9588.16|9588.16|9588.16|9587.21|9587.21|0
1656083150000|2022-06-24 15:05:50|9588.38|9588.38|9588.69|9588.69|9588.92|9588.92|9588.38|9588.38|0
1656083160000|2022-06-24 15:06:00|9588.93|9588.93|9588.93|9588.93|9588.93|9588.93|9588.77|9588.77|0
1656083180000|2022-06-24 15:06:20|9588.84|9588.84|9589.48|9589.48|9589.48|9589.48|9588.84|9588.84|0
1656083190000|2022-06-24 15:06:30|9589.76|9589.76|9589.76|9589.76|9589.76|9589.76|9589.76|9589.76|0
1656083200000|2022-06-24 15:06:40|9588.98|9588.98|9588.31|9588.31|9588.98|9588.98|9588.31|9588.31|0
1656083210000|2022-06-24 15:06:50|9588.4|9588.4|9588.31|9588.31|9588.4|9588.4|9588.31|9588.31|0
1656083220000|2022-06-24 15:07:00|9588.08|9588.08|9587.06|9587.06|9588.08|9588.08|9587.06|9587.06|0
1656083230000|2022-06-24 15:07:10|9586.85|9586.85|9586.53|9586.53|9587.06|9587.06|9586.32|9586.32|0
1656083240000|2022-06-24 15:07:20|9586.31|9586.31|9586.62|9586.62|9586.62|9586.62|9586.31|9586.31|0
1656083250000|2022-06-24 15:07:30|9586.67|9586.67|9586.67|9586.67|9586.67|9586.67|9586.67|9586.67|0
1656083270000|2022-06-24 15:07:50|9586.9|9586.9|9586.9|9586.9|9587.32|9587.32|9586.69|9586.69|0
1656083290000|2022-06-24 15:08:10|9586.46|9586.46|9586.37|9586.37|9586.46|9586.46|9586.37|9586.37|0
1656083300000|2022-06-24 15:08:20|9585.84|9585.84|9583.47|9583.47|9585.84|9585.84|9583.47|9583.47|0
1656083310000|2022-06-24 15:08:30|9583.91|9583.91|9583.74|9583.74|9583.91|9583.91|9583.74|9583.74|0
1656083320000|2022-06-24 15:08:40|9582.71|9582.71|9580.96|9580.96|9582.71|9582.71|9580.96|9580.96|0
1656083330000|2022-06-24 15:08:50|9580.87|9580.87|9580.28|9580.28|9580.87|9580.87|9580.28|9580.28|0
1656083340000|2022-06-24 15:09:00|9579.84|9579.84|9579.51|9579.51|9579.84|9579.84|9579.06|9579.06|0
1656083370000|2022-06-24 15:09:30|9579.35|9579.35|9579.35|9579.35|9579.35|9579.35|9579.35|9579.35|0
1656083380000|2022-06-24 15:09:40|9579.48|9579.48|9579.48|9579.48|9579.48|9579.48|9579.48|9579.48|0
1656083420000|2022-06-24 15:10:20|9579.69|9579.69|9578.78|9578.78|9579.69|9579.69|9578.78|9578.78|0
1656083430000|2022-06-24 15:10:30|9578.94|9578.94|9576.3|9576.3|9578.94|9578.94|9576.3|9576.3|0
1656083440000|2022-06-24 15:10:40|9576.09|9576.09|9574.52|9574.52|9576.09|9576.09|9574.52|9574.52|0
1656083450000|2022-06-24 15:10:50|9574.37|9574.37|9572.71|9572.71|9574.37|9574.37|9572.49|9572.49|0
1656083460000|2022-06-24 15:11:00|9572.48|9572.48|9571.33|9571.33|9572.71|9572.71|9571.33|9571.33|0
1656083470000|2022-06-24 15:11:10|9570.98|9570.98|9570.98|9570.98|9570.98|9570.98|9570.2|9570.2|0
1656083480000|2022-06-24 15:11:20|9570.84|9570.84|9570.51|9570.51|9570.84|9570.84|9570.51|9570.51|0
1656083500000|2022-06-24 15:11:40|9569.73|9569.73|9569.08|9569.08|9569.73|9569.73|9569.08|9569.08|0
1656083520000|2022-06-24 15:12:00|9568.85|9568.85|9569.07|9569.07|9569.07|9569.07|9568.85|9568.85|0
1656083530000|2022-06-24 15:12:10|9568.85|9568.85|9569.04|9569.04|9569.04|9569.04|9568.85|9568.85|0
1656083540000|2022-06-24 15:12:20|9568.71|9568.71|9568.33|9568.33|9568.71|9568.71|9568.33|9568.33|0
1656083570000|2022-06-24 15:12:50|9568.13|9568.13|9568.13|9568.13|9568.13|9568.13|9568.13|9568.13|0
1656083590000|2022-06-24 15:13:10|9568.03|9568.03|9568.03|9568.03|9568.03|9568.03|9568.03|9568.03|0
1656083600000|2022-06-24 15:13:20|9567.6|9567.6|9567.39|9567.39|9567.82|9567.82|9567.39|9567.39|0
1656083610000|2022-06-24 15:13:30|9567.86|9567.86|9567.23|9567.23|9567.86|9567.86|9566.43|9566.43|0
1656083630000|2022-06-24 15:13:50|9568.02|9568.02|9568.38|9568.38|9568.38|9568.38|9568.02|9568.02|0
1656083640000|2022-06-24 15:14:00|9568.48|9568.48|9570.19|9570.19|9570.19|9570.19|9568.31|9568.31|0
1656083650000|2022-06-24 15:14:10|9569.53|9569.53|9568.97|9568.97|9569.53|9569.53|9568.97|9568.97|0
1656083660000|2022-06-24 15:14:20|9569.13|9569.13|9568.95|9568.95|9569.13|9569.13|9568.95|9568.95|0
1656083670000|2022-06-24 15:14:30|9569.04|9569.04|9568.57|9568.57|9569.04|9569.04|9568.57|9568.57|0
1656083680000|2022-06-24 15:14:40|9568.34|9568.34|9567.7|9567.7|9568.34|9568.34|9567.7|9567.7|0
1656083690000|2022-06-24 15:14:50|9567.62|9567.62|9568.6|9568.6|9568.6|9568.6|9567.62|9567.62|0
1656083700000|2022-06-24 15:15:00|9568.81|9568.81|9568.55|9568.55|9569.24|9569.24|9568.55|9568.55|0
1656083710000|2022-06-24 15:15:10|9568.47|9568.47|9567.64|9567.64|9568.47|9568.47|9567.64|9567.64|0
1656083720000|2022-06-24 15:15:20|9567.73|9567.73|9567.64|9567.64|9567.74|9567.74|9567.64|9567.64|0
1656083730000|2022-06-24 15:15:30|9567.41|9567.41|9567.64|9567.64|9567.64|9567.64|9567.41|9567.41|0
1656083750000|2022-06-24 15:15:50|9567.86|9567.86|9568.03|9568.03|9568.03|9568.03|9567.86|9567.86|0
1656083760000|2022-06-24 15:16:00|9567.98|9567.98|9568.21|9568.21|9568.21|9568.21|9567.98|9567.98|0
1656083770000|2022-06-24 15:16:10|9567.96|9567.96|9567.74|9567.74|9567.96|9567.96|9567.74|9567.74|0
1656083780000|2022-06-24 15:16:20|9567.97|9567.97|9567.72|9567.72|9568.09|9568.09|9567.72|9567.72|0
1656083790000|2022-06-24 15:16:30|9567.91|9567.91|9567.45|9567.45|9567.91|9567.91|9567.45|9567.45|0
1656083810000|2022-06-24 15:16:50|9567.09|9567.09|9566.06|9566.06|9567.09|9567.09|9565.63|9565.63|0
1656083820000|2022-06-24 15:17:00|9565.63|9565.63|9565.18|9565.18|9565.63|9565.63|9565.18|9565.18|0
1656083830000|2022-06-24 15:17:10|9565.4|9565.4|9565.62|9565.62|9565.62|9565.62|9565.4|9565.4|0
1656083840000|2022-06-24 15:17:20|9565.49|9565.49|9565.15|9565.15|9565.77|9565.77|9565.15|9565.15|0
1656083850000|2022-06-24 15:17:30|9565.38|9565.38|9565.54|9565.54|9565.54|9565.54|9565.38|9565.38|0
1656083860000|2022-06-24 15:17:40|9564.76|9564.76|9564.34|9564.34|9564.76|9564.76|9564.34|9564.34|0
1656083870000|2022-06-24 15:17:50|9564.05|9564.05|9564.15|9564.15|9564.15|9564.15|9564.05|9564.05|0
1656083880000|2022-06-24 15:18:00|9563.96|9563.96|9565.34|9565.34|9565.34|9565.34|9563.96|9563.96|0
1656083890000|2022-06-24 15:18:10|9565.57|9565.57|9565.97|9565.97|9565.97|9565.97|9565.57|9565.57|0
1656083900000|2022-06-24 15:18:20|9566.2|9566.2|9566.3|9566.3|9566.3|9566.3|9565.97|9565.97|0
1656083910000|2022-06-24 15:18:30|9569.43|9569.43|9569.43|9569.43|9569.43|9569.43|9569.43|9569.43|0
1656083930000|2022-06-24 15:18:50|9569.86|9569.86|9569.73|9569.73|9569.86|9569.86|9569.73|9569.73|0
1656083940000|2022-06-24 15:19:00|9568.95|9568.95|9568.95|9568.95|9568.95|9568.95|9568.95|9568.95|0
1656083950000|2022-06-24 15:19:10|9568.78|9568.78|9569.02|9569.02|9569.02|9569.02|9568.56|9568.56|0
1656083960000|2022-06-24 15:19:20|9569.46|9569.46|9569.46|9569.46|9569.46|9569.46|9569.46|9569.46|0
1656083980000|2022-06-24 15:19:40|9569.55|9569.55|9569.46|9569.46|9569.55|9569.55|9569.46|9569.46|0
1656083990000|2022-06-24 15:19:50|9569.36|9569.36|9569.67|9569.67|9569.67|9569.67|9569.36|9569.36|0
1656084000000|2022-06-24 15:20:00|9570.35|9570.35|9570.43|9570.43|9570.67|9570.67|9570.04|9570.04|0
1656084010000|2022-06-24 15:20:10|9570.62|9570.62|9570.83|9570.83|9570.83|9570.83|9570.62|9570.62|0
1656084020000|2022-06-24 15:20:20|9570.99|9570.99|9571.77|9571.77|9571.77|9571.77|9570.99|9570.99|0
1656084030000|2022-06-24 15:20:30|9571.64|9571.64|9571.2|9571.2|9571.64|9571.64|9571.2|9571.2|0
1656084040000|2022-06-24 15:20:40|9571.42|9571.42|9571.2|9571.2|9571.42|9571.42|9571.2|9571.2|0
1656084050000|2022-06-24 15:20:50|9571.3|9571.3|9571.94|9571.94|9571.94|9571.94|9571.3|9571.3|0
1656084060000|2022-06-24 15:21:00|9571.78|9571.78|9570.76|9570.76|9572|9572|9570.76|9570.76|0
1656084070000|2022-06-24 15:21:10|9570.39|9570.39|9570.52|9570.52|9570.52|9570.52|9570.19|9570.19|0
1656084080000|2022-06-24 15:21:20|9570.61|9570.61|9570.17|9570.17|9570.61|9570.61|9570.17|9570.17|0
1656084090000|2022-06-24 15:21:30|9570.08|9570.08|9570.29|9570.29|9570.52|9570.52|9570.08|9570.08|0
1656084120000|2022-06-24 15:22:00|9571.07|9571.07|9571.09|9571.09|9571.3|9571.3|9570.86|9570.86|0
1656084130000|2022-06-24 15:22:10|9570.96|9570.96|9570.17|9570.17|9571.33|9571.33|9570.17|9570.17|0
1656084150000|2022-06-24 15:22:30|9570.04|9570.04|9569.71|9569.71|9570.04|9570.04|9569.71|9569.71|0
1656084160000|2022-06-24 15:22:40|9568.97|9568.97|9569.71|9569.71|9569.71|9569.71|9568.97|9568.97|0
1656084170000|2022-06-24 15:22:50|9569.88|9569.88|9569.88|9569.88|9570.21|9570.21|9569.67|9569.67|0
1656084180000|2022-06-24 15:23:00|9570.32|9570.32|9571.9|9571.9|9571.9|9571.9|9570.32|9570.32|0
1656084190000|2022-06-24 15:23:10|9572.38|9572.38|9572.46|9572.46|9572.46|9572.46|9572.2|9572.2|0
1656084200000|2022-06-24 15:23:20|9573.24|9573.24|9574.02|9574.02|9574.02|9574.02|9573.24|9573.24|0
1656084210000|2022-06-24 15:23:30|9574.12|9574.12|9574.35|9574.35|9574.44|9574.44|9574.12|9574.12|0
1656084240000|2022-06-24 15:24:00|9574.57|9574.57|9574.57|9574.57|9574.57|9574.57|9574.57|9574.57|0
1656084250000|2022-06-24 15:24:10|9575.03|9575.03|9574.41|9574.41|9575.03|9575.03|9574.41|9574.41|0
1656084260000|2022-06-24 15:24:20|9574.33|9574.33|9574.33|9574.33|9574.33|9574.33|9574.33|9574.33|0
1656084270000|2022-06-24 15:24:30|9574.45|9574.45|9574.68|9574.68|9574.68|9574.68|9574.45|9574.45|0
1656084280000|2022-06-24 15:24:40|9574.89|9574.89|9574.89|9574.89|9574.89|9574.89|9574.89|9574.89|0
1656084290000|2022-06-24 15:24:50|9574.72|9574.72|9575.04|9575.04|9575.04|9575.04|9574.72|9574.72|0
1656084300000|2022-06-24 15:25:00|9575.22|9575.22|9575.98|9575.98|9576|9576|9575.04|9575.04|0
1656084310000|2022-06-24 15:25:10|9576.16|9576.16|9577.6|9577.6|9577.77|9577.77|9576.16|9576.16|0
1656084320000|2022-06-24 15:25:20|9577.46|9577.46|9577.21|9577.21|9577.46|9577.46|9577.21|9577.21|0
1656084330000|2022-06-24 15:25:30|9577.02|9577.02|9577.13|9577.13|9577.13|9577.13|9576.55|9576.55|0
1656084340000|2022-06-24 15:25:40|9576.83|9576.83|9578|9578|9578|9578|9576.83|9576.83|0
1656084350000|2022-06-24 15:25:50|9578.12|9578.12|9579.66|9579.66|9579.66|9579.66|9578.12|9578.12|0
1656084360000|2022-06-24 15:26:00|9580.44|9580.44|9580.85|9580.85|9580.98|9580.98|9579.66|9579.66|0
1656084370000|2022-06-24 15:26:10|9581|9581|9581.23|9581.23|9581.23|9581.23|9581|9581|0
1656084380000|2022-06-24 15:26:20|9581.41|9581.41|9582.68|9582.68|9582.68|9582.68|9581.41|9581.41|0
1656084390000|2022-06-24 15:26:30|9582.47|9582.47|9582.54|9582.54|9582.8|9582.8|9582.29|9582.29|0
1656084400000|2022-06-24 15:26:40|9582.17|9582.17|9582.64|9582.64|9582.73|9582.73|9582.17|9582.17|0
1656084410000|2022-06-24 15:26:50|9583.1|9583.1|9583.8|9583.8|9583.88|9583.88|9583.1|9583.1|0
1656084420000|2022-06-24 15:27:00|9583.66|9583.66|9583.66|9583.66|9583.66|9583.66|9583.66|9583.66|0
1656084430000|2022-06-24 15:27:10|9583.45|9583.45|9583.97|9583.97|9583.97|9583.97|9583.45|9583.45|0
1656084440000|2022-06-24 15:27:20|9584.09|9584.09|9583.65|9583.65|9584.09|9584.09|9583.5|9583.5|0
1656084460000|2022-06-24 15:27:40|9584.08|9584.08|9584.63|9584.63|9584.63|9584.63|9583.75|9583.75|0
1656084470000|2022-06-24 15:27:50|9585.41|9585.41|9584.63|9584.63|9585.41|9585.41|9584.63|9584.63|0
1656084480000|2022-06-24 15:28:00|9584.79|9584.79|9584.66|9584.66|9584.79|9584.79|9584.4|9584.4|0
1656084490000|2022-06-24 15:28:10|9584.49|9584.49|9583.91|9583.91|9584.49|9584.49|9583.91|9583.91|0
1656084500000|2022-06-24 15:28:20|9584.06|9584.06|9586.02|9586.02|9586.02|9586.02|9584.06|9584.06|0
1656084510000|2022-06-24 15:28:30|9586.5|9586.5|9586.72|9586.72|9586.72|9586.72|9586.5|9586.5|0
1656084520000|2022-06-24 15:28:40|9587.5|9587.5|9587.5|9587.5|9587.5|9587.5|9587.5|9587.5|0
1656084530000|2022-06-24 15:28:50|9587.91|9587.91|9588.62|9588.62|9588.62|9588.62|9587.91|9587.91|0
1656084540000|2022-06-24 15:29:00|9588.81|9588.81|9590.75|9590.75|9590.75|9590.75|9588.81|9588.81|0
1656084550000|2022-06-24 15:29:10|9590.64|9590.64|9590.45|9590.45|9590.86|9590.86|9590.29|9590.29|0
1656084560000|2022-06-24 15:29:20|9590.7|9590.7|9591.26|9591.26|9591.36|9591.36|9590.7|9590.7|0
1656084570000|2022-06-24 15:29:30|9591.62|9591.62|9593.62|9593.62|9593.71|9593.71|9591.62|9591.62|0
1656084580000|2022-06-24 15:29:40|9593.71|9593.71|9593.83|9593.83|9593.83|9593.83|9592.76|9592.76|0
1656084590000|2022-06-24 15:29:50|9594.08|9594.08|9595.08|9595.08|9595.08|9595.08|9592.15|9592.15|0
1656314100000|2022-06-27 07:15:00|9631.68|9631.68|9633.61|9633.61|9633.61|9633.61|9630.66|9630.66|0
1656314110000|2022-06-27 07:15:10|9635.23|9635.23|9637.4|9637.4|9638.04|9638.04|9635.23|9635.23|0
1656314120000|2022-06-27 07:15:20|9637.07|9637.07|9638.25|9638.25|9638.25|9638.25|9637.07|9637.07|0
1656314130000|2022-06-27 07:15:30|9638.75|9638.75|9638.75|9638.75|9638.75|9638.75|9638.75|9638.75|0
1656314140000|2022-06-27 07:15:40|9638.11|9638.11|9638.11|9638.11|9638.11|9638.11|9638.11|9638.11|0
1656314150000|2022-06-27 07:15:50|9638.48|9638.48|9643.17|9643.17|9645.52|9645.52|9638.48|9638.48|0
1656314170000|2022-06-27 07:16:10|9643.46|9643.46|9643.46|9643.46|9643.46|9643.46|9643.46|9643.46|0
1656314180000|2022-06-27 07:16:20|9641.89|9641.89|9645.12|9645.12|9645.12|9645.12|9641.89|9641.89|0
1656314190000|2022-06-27 07:16:30|9644.9|9644.9|9642.76|9642.76|9644.9|9644.9|9642.76|9642.76|0
1656314200000|2022-06-27 07:16:40|9642.94|9642.94|9644.43|9644.43|9644.43|9644.43|9642.94|9642.94|0
1656314210000|2022-06-27 07:16:50|9644.66|9644.66|9644.66|9644.66|9644.66|9644.66|9644.66|9644.66|0
1656314220000|2022-06-27 07:17:00|9644.75|9644.75|9644.75|9644.75|9644.75|9644.75|9644.75|9644.75|0
1656314230000|2022-06-27 07:17:10|9644.98|9644.98|9645.7|9645.7|9645.7|9645.7|9644.89|9644.89|0
1656314240000|2022-06-27 07:17:20|9645.24|9645.24|9645.93|9645.93|9645.93|9645.93|9645.24|9645.24|0
1656314250000|2022-06-27 07:17:30|9642.82|9642.82|9641.81|9641.81|9642.82|9642.82|9641.81|9641.81|0
1656314260000|2022-06-27 07:17:40|9640.96|9640.96|9641.99|9641.99|9641.99|9641.99|9640.96|9640.96|0
1656314270000|2022-06-27 07:17:50|9641.56|9641.56|9641.07|9641.07|9641.56|9641.56|9641.07|9641.07|0
1656314280000|2022-06-27 07:18:00|9640.28|9640.28|9631.86|9631.86|9640.49|9640.49|9631.86|9631.86|0
1656314290000|2022-06-27 07:18:10|9629.58|9629.58|9627.06|9627.06|9629.58|9629.58|9626.42|9626.42|0
1656314300000|2022-06-27 07:18:20|9627.84|9627.84|9626.45|9626.45|9627.84|9627.84|9626.28|9626.28|0
1656314320000|2022-06-27 07:18:40|9626.01|9626.01|9626.01|9626.01|9626.01|9626.01|9626.01|9626.01|0
1656314330000|2022-06-27 07:18:50|9626.72|9626.72|9626.54|9626.54|9626.72|9626.72|9626.54|9626.54|0
1656314340000|2022-06-27 07:19:00|9627.18|9627.18|9626.76|9626.76|9627.18|9627.18|9626.76|9626.76|0
1656314350000|2022-06-27 07:19:10|9625.64|9625.64|9625.06|9625.06|9625.64|9625.64|9625.06|9625.06|0
1656314360000|2022-06-27 07:19:20|9624.73|9624.73|9624.58|9624.58|9624.73|9624.73|9624.58|9624.58|0
1656314370000|2022-06-27 07:19:30|9625.65|9625.65|9625.86|9625.86|9625.86|9625.86|9625.65|9625.65|0
1656314380000|2022-06-27 07:19:40|9626.04|9626.04|9626.46|9626.46|9626.46|9626.46|9626.04|9626.04|0
1656314390000|2022-06-27 07:19:50|9626.89|9626.89|9626.6|9626.6|9626.89|9626.89|9626.6|9626.6|0
1656314400000|2022-06-27 07:20:00|9626.43|9626.43|9625.95|9625.95|9626.43|9626.43|9625.95|9625.95|0
1656314410000|2022-06-27 07:20:10|9625.54|9625.54|9626.67|9626.67|9626.67|9626.67|9625.54|9625.54|0
1656314420000|2022-06-27 07:20:20|9628.42|9628.42|9628.42|9628.42|9628.42|9628.42|9628.42|9628.42|0
1656314430000|2022-06-27 07:20:30|9628.2|9628.2|9628.99|9628.99|9628.99|9628.99|9628.2|9628.2|0
1656314440000|2022-06-27 07:20:40|9628.51|9628.51|9623.85|9623.85|9628.51|9628.51|9623.85|9623.85|0
1656314450000|2022-06-27 07:20:50|9624.03|9624.03|9623.6|9623.6|9624.03|9624.03|9623.6|9623.6|0
1656314460000|2022-06-27 07:21:00|9623.25|9623.25|9623.25|9623.25|9623.25|9623.25|9623.25|9623.25|0
1656314470000|2022-06-27 07:21:10|9623.02|9623.02|9621.81|9621.81|9623.22|9623.22|9621.81|9621.81|0
1656314480000|2022-06-27 07:21:20|9623.05|9623.05|9620.87|9620.87|9623.05|9623.05|9620.87|9620.87|0
1656314490000|2022-06-27 07:21:30|9620.62|9620.62|9619.26|9619.26|9620.62|9620.62|9619.26|9619.26|0
1656314500000|2022-06-27 07:21:40|9618.73|9618.73|9618.27|9618.27|9618.73|9618.73|9618.27|9618.27|0
1656314510000|2022-06-27 07:21:50|9618.73|9618.73|9619.97|9619.97|9620.22|9620.22|9618.73|9618.73|0
1656314520000|2022-06-27 07:22:00|9621.21|9621.21|9619.3|9619.3|9623.34|9623.34|9618.59|9618.59|0
1656314540000|2022-06-27 07:22:20|9620.21|9620.21|9620.11|9620.11|9620.21|9620.21|9620.11|9620.11|0
1656314550000|2022-06-27 07:22:30|9621.68|9621.68|9622.86|9622.86|9622.86|9622.86|9621.68|9621.68|0
1656314560000|2022-06-27 07:22:40|9620.84|9620.84|9619.99|9619.99|9620.84|9620.84|9619.99|9619.99|0
1656314570000|2022-06-27 07:22:50|9619.75|9619.75|9618.99|9618.99|9619.75|9619.75|9618.99|9618.99|0
1656314580000|2022-06-27 07:23:00|9618.94|9618.94|9620.62|9620.62|9620.62|9620.62|9618.69|9618.69|0
1656314590000|2022-06-27 07:23:10|9620.22|9620.22|9619.98|9619.98|9620.22|9620.22|9619.98|9619.98|0
1656314600000|2022-06-27 07:23:20|9619.73|9619.73|9619.73|9619.73|9619.85|9619.85|9619.6|9619.6|0
1656314610000|2022-06-27 07:23:30|9620.55|9620.55|9620.68|9620.68|9620.68|9620.68|9620.55|9620.55|0
1656314620000|2022-06-27 07:23:40|9620.56|9620.56|9620.56|9620.56|9620.56|9620.56|9620.56|9620.56|0
1656314630000|2022-06-27 07:23:50|9621.69|9621.69|9621.22|9621.22|9621.69|9621.69|9621.19|9621.19|0
1656314640000|2022-06-27 07:24:00|9620.62|9620.62|9624.09|9624.09|9624.09|9624.09|9620.62|9620.62|0
1656314650000|2022-06-27 07:24:10|9624.19|9624.19|9624.19|9624.19|9624.19|9624.19|9624.19|9624.19|0
1656314660000|2022-06-27 07:24:20|9624.42|9624.42|9624.42|9624.42|9624.42|9624.42|9624.42|9624.42|0
1656314670000|2022-06-27 07:24:30|9625.1|9625.1|9625.1|9625.1|9625.1|9625.1|9625.1|9625.1|0
1656314700000|2022-06-27 07:25:00|9624.89|9624.89|9624.89|9624.89|9624.89|9624.89|9624.89|9624.89|0
1656314710000|2022-06-27 07:25:10|9625.14|9625.14|9626.01|9626.01|9626.01|9626.01|9625.14|9625.14|0
1656314720000|2022-06-27 07:25:20|9629.92|9629.92|9637.27|9637.27|9637.27|9637.27|9629.92|9629.92|0
1656314730000|2022-06-27 07:25:30|9637.44|9637.44|9637.63|9637.63|9637.91|9637.91|9637.26|9637.26|0
1656314740000|2022-06-27 07:25:40|9637.98|9637.98|9639.83|9639.83|9639.83|9639.83|9637.98|9637.98|0
1656314750000|2022-06-27 07:25:50|9639.58|9639.58|9640|9640|9640.22|9640.22|9639.08|9639.08|0
1656314760000|2022-06-27 07:26:00|9640.17|9640.17|9640.33|9640.33|9640.8|9640.8|9640.17|9640.17|0
1656314770000|2022-06-27 07:26:10|9641.09|9641.09|9645.23|9645.23|9645.48|9645.48|9641.09|9641.09|0
1656314780000|2022-06-27 07:26:20|9644.86|9644.86|9644.86|9644.86|9644.86|9644.86|9644.86|9644.86|0
1656314800000|2022-06-27 07:26:40|9644.51|9644.51|9644.35|9644.35|9644.51|9644.51|9644.35|9644.35|0
1656314810000|2022-06-27 07:26:50|9644.58|9644.58|9644.82|9644.82|9644.98|9644.98|9644.58|9644.58|0
1656314820000|2022-06-27 07:27:00|9644.95|9644.95|9644.95|9644.95|9644.95|9644.95|9644.95|9644.95|0
1656314840000|2022-06-27 07:27:20|9644.07|9644.07|9644.42|9644.42|9644.42|9644.42|9644.07|9644.07|0
1656314850000|2022-06-27 07:27:30|9644.63|9644.63|9644.38|9644.38|9644.63|9644.63|9644.38|9644.38|0
1656314870000|2022-06-27 07:27:50|9644.17|9644.17|9645.75|9645.75|9645.75|9645.75|9644.17|9644.17|0
1656314880000|2022-06-27 07:28:00|9646.12|9646.12|9646.51|9646.51|9647.18|9647.18|9646.12|9646.12|0
1656314890000|2022-06-27 07:28:10|9646.76|9646.76|9647.51|9647.51|9647.51|9647.51|9646.76|9646.76|0
1656314900000|2022-06-27 07:28:20|9645.94|9645.94|9645.24|9645.24|9645.94|9645.94|9645.24|9645.24|0
1656314910000|2022-06-27 07:28:30|9644.91|9644.91|9644.91|9644.91|9644.91|9644.91|9644.91|9644.91|0
1656314930000|2022-06-27 07:28:50|9645.05|9645.05|9645.05|9645.05|9645.05|9645.05|9645.05|9645.05|0
1656314940000|2022-06-27 07:29:00|9644.8|9644.8|9643.03|9643.03|9644.8|9644.8|9642.77|9642.77|0
1656314950000|2022-06-27 07:29:10|9644.33|9644.33|9644.33|9644.33|9644.33|9644.33|9644.33|9644.33|0
1656314960000|2022-06-27 07:29:20|9645.11|9645.11|9645.11|9645.11|9645.11|9645.11|9645.11|9645.11|0
1656314970000|2022-06-27 07:29:30|9645.21|9645.21|9645.31|9645.31|9645.31|9645.31|9645.21|9645.21|0
1656314980000|2022-06-27 07:29:40|9645.62|9645.62|9645.62|9645.62|9645.62|9645.62|9645.62|9645.62|0
1656314990000|2022-06-27 07:29:50|9645.72|9645.72|9645.63|9645.63|9645.72|9645.72|9645.44|9645.44|0
1656315000000|2022-06-27 07:30:00|9646.11|9646.11|9646.31|9646.31|9646.31|9646.31|9646.11|9646.11|0
1656315010000|2022-06-27 07:30:10|9645.53|9645.53|9644.89|9644.89|9645.53|9645.53|9644.52|9644.52|0
1656315020000|2022-06-27 07:30:20|9646.13|9646.13|9647.3|9647.3|9647.3|9647.3|9646.13|9646.13|0
1656315030000|2022-06-27 07:30:30|9648.03|9648.03|9648.27|9648.27|9648.45|9648.45|9648.03|9648.03|0
1656315050000|2022-06-27 07:30:50|9648.71|9648.71|9649.24|9649.24|9649.24|9649.24|9648.71|9648.71|0
1656315060000|2022-06-27 07:31:00|9649.57|9649.57|9650.55|9650.55|9650.55|9650.55|9649.57|9649.57|0
1656315070000|2022-06-27 07:31:10|9650.19|9650.19|9650.19|9650.19|9650.19|9650.19|9650.19|9650.19|0
1656315080000|2022-06-27 07:31:20|9651.75|9651.75|9651.75|9651.75|9651.75|9651.75|9651.75|9651.75|0
1656315100000|2022-06-27 07:31:40|9651.31|9651.31|9651.61|9651.61|9651.61|9651.61|9651.31|9651.31|0
1656315110000|2022-06-27 07:31:50|9651.38|9651.38|9650.74|9650.74|9651.38|9651.38|9650.74|9650.74|0
1656315120000|2022-06-27 07:32:00|9650.37|9650.37|9651.47|9651.47|9651.47|9651.47|9650.37|9650.37|0
1656315130000|2022-06-27 07:32:10|9650.83|9650.83|9647.34|9647.34|9650.83|9650.83|9647.34|9647.34|0
1656315140000|2022-06-27 07:32:20|9647.19|9647.19|9647.19|9647.19|9647.19|9647.19|9647.19|9647.19|0
1656315150000|2022-06-27 07:32:30|9647.4|9647.4|9648.02|9648.02|9648.02|9648.02|9647.17|9647.17|0
1656315160000|2022-06-27 07:32:40|9648.46|9648.46|9649.28|9649.28|9649.28|9649.28|9648.46|9648.46|0
1656315170000|2022-06-27 07:32:50|9649.65|9649.65|9649.65|9649.65|9649.65|9649.65|9649.65|9649.65|0
1656315180000|2022-06-27 07:33:00|9648.91|9648.91|9649.17|9649.17|9649.19|9649.19|9648.75|9648.75|0
1656315200000|2022-06-27 07:33:20|9648.9|9648.9|9648.9|9648.9|9648.9|9648.9|9648.9|9648.9|0
1656315210000|2022-06-27 07:33:30|9649.1|9649.1|9649.33|9649.33|9649.33|9649.33|9649.1|9649.1|0
1656315220000|2022-06-27 07:33:40|9649.55|9649.55|9649.55|9649.55|9649.55|9649.55|9649.55|9649.55|0
1656315230000|2022-06-27 07:33:50|9649.73|9649.73|9649.73|9649.73|9649.73|9649.73|9649.73|9649.73|0
1656315240000|2022-06-27 07:34:00|9650.16|9650.16|9649.03|9649.03|9650.16|9650.16|9649.03|9649.03|0
1656315250000|2022-06-27 07:34:10|9649.3|9649.3|9649.3|9649.3|9649.3|9649.3|9649.3|9649.3|0
1656315270000|2022-06-27 07:34:30|9649|9649|9648.86|9648.86|9649.14|9649.14|9648.85|9648.85|0
1656315280000|2022-06-27 07:34:40|9649.08|9649.08|9650.16|9650.16|9650.16|9650.16|9649.08|9649.08|0
1656315290000|2022-06-27 07:34:50|9650.39|9650.39|9652.26|9652.26|9652.26|9652.26|9650.39|9650.39|0
1656315300000|2022-06-27 07:35:00|9652.77|9652.77|9651.74|9651.74|9653.22|9653.22|9651.74|9651.74|0
1656315310000|2022-06-27 07:35:10|9652.42|9652.42|9652.42|9652.42|9652.42|9652.42|9652.42|9652.42|0
1656315320000|2022-06-27 07:35:20|9652.87|9652.87|9652.69|9652.69|9652.87|9652.87|9652.69|9652.69|0
1656315330000|2022-06-27 07:35:30|9653.47|9653.47|9653.69|9653.69|9653.69|9653.69|9653.47|9653.47|0
1656315340000|2022-06-27 07:35:40|9653.9|9653.9|9654.86|9654.86|9654.86|9654.86|9653.9|9653.9|0
1656315350000|2022-06-27 07:35:50|9655.32|9655.32|9660.7|9660.7|9660.7|9660.7|9655.32|9655.32|0
1656315360000|2022-06-27 07:36:00|9660.55|9660.55|9662.1|9662.1|9662.42|9662.42|9660.55|9660.55|0
1656315380000|2022-06-27 07:36:20|9662.05|9662.05|9662.54|9662.54|9662.54|9662.54|9661.8|9661.8|0
1656315390000|2022-06-27 07:36:30|9662.27|9662.27|9662.89|9662.89|9662.89|9662.89|9662.27|9662.27|0
1656315400000|2022-06-27 07:36:40|9663.32|9663.32|9662.86|9662.86|9663.32|9663.32|9662.86|9662.86|0
1656315410000|2022-06-27 07:36:50|9662.42|9662.42|9662.6|9662.6|9662.6|9662.6|9662.42|9662.42|0
1656315420000|2022-06-27 07:37:00|9662.55|9662.55|9662.5|9662.5|9662.55|9662.55|9662.5|9662.5|0
1656315440000|2022-06-27 07:37:20|9662.7|9662.7|9662.7|9662.7|9662.7|9662.7|9662.7|9662.7|0
1656315460000|2022-06-27 07:37:40|9663.48|9663.48|9664.76|9664.76|9664.76|9664.76|9663.48|9663.48|0
1656315470000|2022-06-27 07:37:50|9664.68|9664.68|9664.93|9664.93|9665.09|9665.09|9664.68|9664.68|0
1656315480000|2022-06-27 07:38:00|9664.61|9664.61|9665.53|9665.53|9665.53|9665.53|9664.61|9664.61|0
1656315490000|2022-06-27 07:38:10|9665.34|9665.34|9665.34|9665.34|9665.34|9665.34|9665.34|9665.34|0
1656315510000|2022-06-27 07:38:30|9665.78|9665.78|9665.41|9665.41|9665.78|9665.78|9665.41|9665.41|0
1656315520000|2022-06-27 07:38:40|9665.2|9665.2|9665.2|9665.2|9665.2|9665.2|9665.2|9665.2|0
1656315530000|2022-06-27 07:38:50|9665.62|9665.62|9665.62|9665.62|9665.62|9665.62|9665.62|9665.62|0
1656315540000|2022-06-27 07:39:00|9665.26|9665.26|9665.26|9665.26|9665.26|9665.26|9665.26|9665.26|0
1656315550000|2022-06-27 07:39:10|9665.88|9665.88|9666.33|9666.33|9666.33|9666.33|9665.88|9665.88|0
1656315560000|2022-06-27 07:39:20|9667.24|9667.24|9667.24|9667.24|9667.24|9667.24|9667.24|9667.24|0
1656315570000|2022-06-27 07:39:30|9666.79|9666.79|9666.37|9666.37|9666.79|9666.79|9666.37|9666.37|0
1656315580000|2022-06-27 07:39:40|9664.8|9664.8|9664.8|9664.8|9664.8|9664.8|9664.8|9664.8|0
1656315590000|2022-06-27 07:39:50|9664.71|9664.71|9664.71|9664.71|9664.71|9664.71|9664.71|9664.71|0
1656315600000|2022-06-27 07:40:00|9664.52|9664.52|9664.17|9664.17|9664.52|9664.52|9664.17|9664.17|0
1656315620000|2022-06-27 07:40:20|9665.73|9665.73|9665.73|9665.73|9665.73|9665.73|9665.73|9665.73|0
1656315640000|2022-06-27 07:40:40|9665.55|9665.55|9665.55|9665.55|9665.55|9665.55|9665.55|9665.55|0
1656315650000|2022-06-27 07:40:50|9664.87|9664.87|9664.52|9664.52|9664.87|9664.87|9664.52|9664.52|0
1656315660000|2022-06-27 07:41:00|9664.35|9664.35|9656.25|9656.25|9664.35|9664.35|9656.25|9656.25|0
1656315670000|2022-06-27 07:41:10|9656.4|9656.4|9652.01|9652.01|9656.4|9656.4|9652.01|9652.01|0
1656315680000|2022-06-27 07:41:20|9652.65|9652.65|9652.65|9652.65|9652.65|9652.65|9652.65|9652.65|0
1656315690000|2022-06-27 07:41:30|9652.3|9652.3|9651.36|9651.36|9652.3|9652.3|9651.36|9651.36|0
1656315710000|2022-06-27 07:41:50|9651.72|9651.72|9651.72|9651.72|9651.72|9651.72|9651.72|9651.72|0
1656315720000|2022-06-27 07:42:00|9651.52|9651.52|9651.52|9651.52|9651.52|9651.52|9651.52|9651.52|0
1656315730000|2022-06-27 07:42:10|9651.33|9651.33|9651.39|9651.39|9651.39|9651.39|9651.24|9651.24|0
1656315740000|2022-06-27 07:42:20|9651.81|9651.81|9651.81|9651.81|9651.81|9651.81|9651.81|9651.81|0
1656315750000|2022-06-27 07:42:30|9651.72|9651.72|9653.28|9653.28|9653.28|9653.28|9651.72|9651.72|0
1656315760000|2022-06-27 07:42:40|9653.56|9653.56|9652.71|9652.71|9653.56|9653.56|9652.71|9652.71|0
1656315770000|2022-06-27 07:42:50|9652.55|9652.55|9652.9|9652.9|9652.9|9652.9|9652.55|9652.55|0
1656315780000|2022-06-27 07:43:00|9653.69|9653.69|9653.69|9653.69|9653.69|9653.69|9653.69|9653.69|0
1656315790000|2022-06-27 07:43:10|9654.72|9654.72|9654.72|9654.72|9654.72|9654.72|9654.72|9654.72|0
1656315800000|2022-06-27 07:43:20|9655.08|9655.08|9658.57|9658.57|9658.57|9658.57|9655.08|9655.08|0
1656315840000|2022-06-27 07:44:00|9658.7|9658.7|9658.7|9658.7|9658.7|9658.7|9658.7|9658.7|0
1656315880000|2022-06-27 07:44:40|9658.89|9658.89|9659.27|9659.27|9659.27|9659.27|9658.89|9658.89|0
1656315900000|2022-06-27 07:45:00|9660.14|9660.14|9660.13|9660.13|9660.14|9660.14|9659.7|9659.7|0
1656315910000|2022-06-27 07:45:10|9660.31|9660.31|9661.07|9661.07|9661.3|9661.3|9660.31|9660.31|0
1656315920000|2022-06-27 07:45:20|9660.89|9660.89|9660.72|9660.72|9660.89|9660.89|9660.72|9660.72|0
1656315930000|2022-06-27 07:45:30|9660.89|9660.89|9660.89|9660.89|9660.89|9660.89|9660.89|9660.89|0
1656315940000|2022-06-27 07:45:40|9661.09|9661.09|9661.18|9661.18|9661.18|9661.18|9661.09|9661.09|0
1656315960000|2022-06-27 07:46:00|9661.91|9661.91|9662.04|9662.04|9662.04|9662.04|9661.91|9661.91|0
1656315970000|2022-06-27 07:46:10|9661.8|9661.8|9661.22|9661.22|9661.8|9661.8|9661.22|9661.22|0
1656316000000|2022-06-27 07:46:40|9662.13|9662.13|9662.13|9662.13|9662.13|9662.13|9662.13|9662.13|0
1656316010000|2022-06-27 07:46:50|9662.36|9662.36|9662.36|9662.36|9662.36|9662.36|9662.36|9662.36|0
1656316020000|2022-06-27 07:47:00|9662.74|9662.74|9662.74|9662.74|9662.74|9662.74|9662.74|9662.74|0
1656316060000|2022-06-27 07:47:40|9664.21|9664.21|9664.21|9664.21|9664.21|9664.21|9664.21|9664.21|0
1656316070000|2022-06-27 07:47:50|9664.66|9664.66|9665.26|9665.26|9665.26|9665.26|9664.66|9664.66|0
1656316080000|2022-06-27 07:48:00|9665.73|9665.73|9668.05|9668.05|9668.05|9668.05|9665.73|9665.73|0
1656316090000|2022-06-27 07:48:10|9668.29|9668.29|9668.37|9668.37|9668.37|9668.37|9668.29|9668.29|0
1656316100000|2022-06-27 07:48:20|9668.45|9668.45|9668.29|9668.29|9668.45|9668.45|9668.29|9668.29|0
1656316110000|2022-06-27 07:48:30|9669.35|9669.35|9670.4|9670.4|9670.4|9670.4|9669.35|9669.35|0
1656316120000|2022-06-27 07:48:40|9671.07|9671.07|9671.47|9671.47|9671.47|9671.47|9670.62|9670.62|0
1656316130000|2022-06-27 07:48:50|9671.06|9671.06|9672.43|9672.43|9672.43|9672.43|9671.06|9671.06|0
1656316140000|2022-06-27 07:49:00|9673.66|9673.66|9674.14|9674.14|9674.14|9674.14|9673.66|9673.66|0
1656316150000|2022-06-27 07:49:10|9674.34|9674.34|9674.34|9674.34|9674.34|9674.34|9674.34|9674.34|0
1656316160000|2022-06-27 07:49:20|9673.92|9673.92|9671.87|9671.87|9673.92|9673.92|9671.87|9671.87|0
1656316170000|2022-06-27 07:49:30|9671.77|9671.77|9670.69|9670.69|9671.77|9671.77|9670.69|9670.69|0
1656316200000|2022-06-27 07:50:00|9670.84|9670.84|9670.84|9670.84|9670.84|9670.84|9670.84|9670.84|0
1656316220000|2022-06-27 07:50:20|9671.02|9671.02|9670.83|9670.83|9671.02|9671.02|9670.74|9670.74|0
1656316230000|2022-06-27 07:50:30|9671.02|9671.02|9673.11|9673.11|9673.11|9673.11|9670.74|9670.74|0
1656316240000|2022-06-27 07:50:40|9673.89|9673.89|9674.62|9674.62|9674.74|9674.74|9673.89|9673.89|0
1656316250000|2022-06-27 07:50:50|9674.84|9674.84|9674.84|9674.84|9674.84|9674.84|9674.84|9674.84|0
1656316260000|2022-06-27 07:51:00|9674.98|9674.98|9675.77|9675.77|9675.77|9675.77|9674.98|9674.98|0
1656316280000|2022-06-27 07:51:20|9675.98|9675.98|9673.59|9673.59|9675.98|9675.98|9673.59|9673.59|0
1656316290000|2022-06-27 07:51:30|9673.86|9673.86|9673.86|9673.86|9673.86|9673.86|9673.86|9673.86|0
1656316310000|2022-06-27 07:51:50|9674.23|9674.23|9676.77|9676.77|9676.77|9676.77|9674.23|9674.23|0
1656316320000|2022-06-27 07:52:00|9677.61|9677.61|9682.84|9682.84|9683.13|9683.13|9677.61|9677.61|0
1656316330000|2022-06-27 07:52:10|9683.32|9683.32|9683.45|9683.45|9683.45|9683.45|9683.32|9683.32|0
1656316350000|2022-06-27 07:52:30|9683.32|9683.32|9682.53|9682.53|9683.32|9683.32|9682.53|9682.53|0
1656316360000|2022-06-27 07:52:40|9684.1|9684.1|9684.1|9684.1|9684.1|9684.1|9684.1|9684.1|0
1656316370000|2022-06-27 07:52:50|9684.31|9684.31|9684.53|9684.53|9684.53|9684.53|9684.31|9684.31|0
1656316380000|2022-06-27 07:53:00|9684.35|9684.35|9684.35|9684.35|9684.35|9684.35|9684.35|9684.35|0
1656316390000|2022-06-27 07:53:10|9684.18|9684.18|9684.17|9684.17|9684.18|9684.18|9684|9684|0
1656316400000|2022-06-27 07:53:20|9684.35|9684.35|9683.99|9683.99|9684.35|9684.35|9683.99|9683.99|0
1656316410000|2022-06-27 07:53:30|9684.14|9684.14|9684.47|9684.47|9684.47|9684.47|9683.89|9683.89|0
1656316420000|2022-06-27 07:53:40|9684.87|9684.87|9684.87|9684.87|9684.87|9684.87|9684.87|9684.87|0
1656316430000|2022-06-27 07:53:50|9683.31|9683.31|9684.92|9684.92|9684.92|9684.92|9682.93|9682.93|0
1656316440000|2022-06-27 07:54:00|9685.07|9685.07|9686.14|9686.14|9686.14|9686.14|9685.07|9685.07|0
1656316450000|2022-06-27 07:54:10|9686.42|9686.42|9687.74|9687.74|9687.74|9687.74|9686.42|9686.42|0
1656316470000|2022-06-27 07:54:30|9688.19|9688.19|9688.19|9688.19|9688.19|9688.19|9688.19|9688.19|0
1656316480000|2022-06-27 07:54:40|9688.66|9688.66|9688.32|9688.32|9688.66|9688.66|9688.19|9688.19|0
1656316490000|2022-06-27 07:54:50|9688.54|9688.54|9688.54|9688.54|9688.54|9688.54|9688.54|9688.54|0
1656316500000|2022-06-27 07:55:00|9689.21|9689.21|9689.58|9689.58|9689.58|9689.58|9689.21|9689.21|0
1656316510000|2022-06-27 07:55:10|9689.77|9689.77|9690.86|9690.86|9690.86|9690.86|9689.77|9689.77|0
1656316520000|2022-06-27 07:55:20|9691.11|9691.11|9691.34|9691.34|9691.34|9691.34|9691.11|9691.11|0
1656316530000|2022-06-27 07:55:30|9691.11|9691.11|9691.9|9691.9|9691.9|9691.9|9690.88|9690.88|0
1656316550000|2022-06-27 07:55:50|9691.55|9691.55|9691.55|9691.55|9691.55|9691.55|9691.55|9691.55|0
1656316560000|2022-06-27 07:56:00|9692.33|9692.33|9692.33|9692.33|9692.33|9692.33|9692.33|9692.33|0
1656316590000|2022-06-27 07:56:30|9692.56|9692.56|9693.95|9693.95|9693.95|9693.95|9692.56|9692.56|0
1656316600000|2022-06-27 07:56:40|9694.4|9694.4|9694.4|9694.4|9694.4|9694.4|9694.4|9694.4|0
1656316610000|2022-06-27 07:56:50|9697.03|9697.03|9700.2|9700.2|9700.2|9700.2|9697.03|9697.03|0
1656316620000|2022-06-27 07:57:00|9702.55|9702.55|9702.55|9702.55|9702.55|9702.55|9702.55|9702.55|0
1656316630000|2022-06-27 07:57:10|9702.12|9702.12|9702.12|9702.12|9702.12|9702.12|9702.12|9702.12|0
1656316640000|2022-06-27 07:57:20|9702.03|9702.03|9702.38|9702.38|9702.38|9702.38|9702.03|9702.03|0
1656316650000|2022-06-27 07:57:30|9703.52|9703.52|9703.74|9703.74|9703.74|9703.74|9703.3|9703.3|0
1656316660000|2022-06-27 07:57:40|9704.38|9704.38|9704.38|9704.38|9704.38|9704.38|9704.38|9704.38|0
1656316670000|2022-06-27 07:57:50|9704.17|9704.17|9704.04|9704.04|9704.61|9704.61|9704.04|9704.04|0
1656316680000|2022-06-27 07:58:00|9701.7|9701.7|9703.69|9703.69|9703.69|9703.69|9701.7|9701.7|0
1656316690000|2022-06-27 07:58:10|9703.25|9703.25|9702.68|9702.68|9703.61|9703.61|9702.68|9702.68|0
1656316700000|2022-06-27 07:58:20|9702.82|9702.82|9702.82|9702.82|9702.82|9702.82|9702.82|9702.82|0
1656316710000|2022-06-27 07:58:30|9703.06|9703.06|9702.53|9702.53|9703.06|9703.06|9702.53|9702.53|0
1656316740000|2022-06-27 07:59:00|9702.96|9702.96|9702.03|9702.03|9702.96|9702.96|9701.93|9701.93|0
1656316750000|2022-06-27 07:59:10|9702.23|9702.23|9703.21|9703.21|9703.21|9703.21|9702.23|9702.23|0
1656316760000|2022-06-27 07:59:20|9703.04|9703.04|9703.04|9703.04|9703.04|9703.04|9703.04|9703.04|0
1656316770000|2022-06-27 07:59:30|9703.27|9703.27|9703.27|9703.27|9703.27|9703.27|9703.27|9703.27|0
1656316790000|2022-06-27 07:59:50|9703.5|9703.5|9703.47|9703.47|9703.5|9703.5|9702.99|9702.99|0
1656316800000|2022-06-27 08:00:00|9702.69|9702.69|9702.27|9702.27|9702.69|9702.69|9702.27|9702.27|0
1656316810000|2022-06-27 08:00:10|9700.99|9700.99|9702.21|9702.21|9702.21|9702.21|9700.99|9700.99|0
1656316820000|2022-06-27 08:00:20|9702|9702|9702|9702|9702|9702|9702|9702|0
1656316840000|2022-06-27 08:00:40|9701.57|9701.57|9701.14|9701.14|9701.57|9701.57|9701.14|9701.14|0
1656316850000|2022-06-27 08:00:50|9700.86|9700.86|9700.86|9700.86|9700.86|9700.86|9700.86|9700.86|0
1656316860000|2022-06-27 08:01:00|9701.13|9701.13|9701.13|9701.13|9701.13|9701.13|9701.13|9701.13|0
1656316880000|2022-06-27 08:01:20|9700.28|9700.28|9700.28|9700.28|9700.28|9700.28|9700.28|9700.28|0
1656316890000|2022-06-27 08:01:30|9700.71|9700.71|9700.71|9700.71|9700.71|9700.71|9700.71|9700.71|0
1656316900000|2022-06-27 08:01:40|9700.76|9700.76|9701.23|9701.23|9701.39|9701.39|9700.76|9700.76|0
1656316910000|2022-06-27 08:01:50|9702.08|9702.08|9703.53|9703.53|9703.53|9703.53|9701.75|9701.75|0
1656316920000|2022-06-27 08:02:00|9703.75|9703.75|9703.53|9703.53|9703.93|9703.93|9703.27|9703.27|0
1656316930000|2022-06-27 08:02:10|9703.35|9703.35|9703.18|9703.18|9703.35|9703.35|9703.18|9703.18|0
1656316940000|2022-06-27 08:02:20|9703.86|9703.86|9704.01|9704.01|9704.01|9704.01|9703.86|9703.86|0
1656316950000|2022-06-27 08:02:30|9704.25|9704.25|9704.43|9704.43|9704.43|9704.43|9704.25|9704.25|0
1656316960000|2022-06-27 08:02:40|9705.99|9705.99|9703.46|9703.46|9706.47|9706.47|9703.46|9703.46|0
1656316970000|2022-06-27 08:02:50|9703.51|9703.51|9703.51|9703.51|9703.51|9703.51|9703.51|9703.51|0
1656316980000|2022-06-27 08:03:00|9703.08|9703.08|9701.45|9701.45|9703.08|9703.08|9701.45|9701.45|0
1656316990000|2022-06-27 08:03:10|9701.22|9701.22|9701.12|9701.12|9701.22|9701.22|9701.12|9701.12|0
1656317000000|2022-06-27 08:03:20|9701.2|9701.2|9700.04|9700.04|9701.2|9701.2|9700.04|9700.04|0
1656317010000|2022-06-27 08:03:30|9699.91|9699.91|9699.91|9699.91|9699.91|9699.91|9699.91|9699.91|0
1656317020000|2022-06-27 08:03:40|9699.52|9699.52|9699.52|9699.52|9699.52|9699.52|9699.52|9699.52|0
1656317040000|2022-06-27 08:04:00|9699.09|9699.09|9697.74|9697.74|9699.09|9699.09|9697.74|9697.74|0
1656317050000|2022-06-27 08:04:10|9697.56|9697.56|9697.64|9697.64|9697.64|9697.64|9697.56|9697.56|0
1656317060000|2022-06-27 08:04:20|9697.41|9697.41|9694.49|9694.49|9697.41|9697.41|9694.49|9694.49|0
1656317070000|2022-06-27 08:04:30|9694.13|9694.13|9693.54|9693.54|9694.13|9694.13|9693.54|9693.54|0
1656317080000|2022-06-27 08:04:40|9693.96|9693.96|9693.96|9693.96|9693.96|9693.96|9693.96|9693.96|0
1656317100000|2022-06-27 08:05:00|9694.18|9694.18|9697.53|9697.53|9697.53|9697.53|9694.18|9694.18|0
1656317110000|2022-06-27 08:05:10|9697.71|9697.71|9697.71|9697.71|9697.71|9697.71|9697.71|9697.71|0
1656317120000|2022-06-27 08:05:20|9697.8|9697.8|9698.12|9698.12|9698.12|9698.12|9697.8|9697.8|0
1656317170000|2022-06-27 08:06:10|9697.43|9697.43|9698.55|9698.55|9698.55|9698.55|9697.2|9697.2|0
1656317180000|2022-06-27 08:06:20|9698.12|9698.12|9695.75|9695.75|9698.12|9698.12|9695.75|9695.75|0
1656317190000|2022-06-27 08:06:30|9695.25|9695.25|9695.18|9695.18|9695.25|9695.25|9695.18|9695.18|0
1656317200000|2022-06-27 08:06:40|9694.97|9694.97|9694.97|9694.97|9694.97|9694.97|9694.97|9694.97|0
1656317210000|2022-06-27 08:06:50|9695.39|9695.39|9697.03|9697.03|9697.1|9697.1|9695.39|9695.39|0
1656317220000|2022-06-27 08:07:00|9696.89|9696.89|9697.31|9697.31|9697.31|9697.31|9696.89|9696.89|0
1656317230000|2022-06-27 08:07:10|9696.89|9696.89|9696.64|9696.64|9696.89|9696.89|9696.64|9696.64|0
1656317240000|2022-06-27 08:07:20|9696.86|9696.86|9697.29|9697.29|9697.29|9697.29|9696.65|9696.65|0
1656317250000|2022-06-27 08:07:30|9697.72|9697.72|9697.55|9697.55|9698.41|9698.41|9697.55|9697.55|0
1656317260000|2022-06-27 08:07:40|9697.54|9697.54|9698.67|9698.67|9698.67|9698.67|9697.54|9697.54|0
1656317270000|2022-06-27 08:07:50|9697.89|9697.89|9697.89|9697.89|9697.89|9697.89|9697.89|9697.89|0
1656317280000|2022-06-27 08:08:00|9697.71|9697.71|9696.82|9696.82|9697.71|9697.71|9696.82|9696.82|0
1656317300000|2022-06-27 08:08:20|9696.64|9696.64|9696.82|9696.82|9696.82|9696.82|9696.64|9696.64|0
1656317310000|2022-06-27 08:08:30|9697|9697|9697.09|9697.09|9697.09|9697.09|9697|9697|0
1656317320000|2022-06-27 08:08:40|9697.35|9697.35|9697.61|9697.61|9697.61|9697.61|9697.09|9697.09|0
1656317330000|2022-06-27 08:08:50|9696.82|9696.82|9695.35|9695.35|9696.82|9696.82|9695.26|9695.26|0
1656317340000|2022-06-27 08:09:00|9695.22|9695.22|9696.33|9696.33|9696.78|9696.78|9695.22|9695.22|0
1656317350000|2022-06-27 08:09:10|9697.64|9697.64|9696.98|9696.98|9698.3|9698.3|9696.98|9696.98|0
1656317360000|2022-06-27 08:09:20|9696.85|9696.85|9695.81|9695.81|9696.85|9696.85|9695.81|9695.81|0
1656317370000|2022-06-27 08:09:30|9696.33|9696.33|9696.93|9696.93|9697.14|9697.14|9696.33|9696.33|0
1656317380000|2022-06-27 08:09:40|9695.36|9695.36|9695.36|9695.36|9695.36|9695.36|9695.36|9695.36|0
1656317390000|2022-06-27 08:09:50|9694.98|9694.98|9694.55|9694.55|9694.98|9694.98|9694.55|9694.55|0
1656317400000|2022-06-27 08:10:00|9694.22|9694.22|9694.64|9694.64|9694.64|9694.64|9693.86|9693.86|0
1656317410000|2022-06-27 08:10:10|9693.08|9693.08|9691.64|9691.64|9693.08|9693.08|9691.64|9691.64|0
1656317420000|2022-06-27 08:10:20|9692.09|9692.09|9691.96|9691.96|9692.09|9692.09|9691.96|9691.96|0
1656317430000|2022-06-27 08:10:30|9691.76|9691.76|9691.76|9691.76|9691.76|9691.76|9691.76|9691.76|0
1656317440000|2022-06-27 08:10:40|9691.59|9691.59|9691.45|9691.45|9691.59|9691.59|9691.45|9691.45|0
1656317460000|2022-06-27 08:11:00|9692.3|9692.3|9692.3|9692.3|9692.3|9692.3|9692.3|9692.3|0
1656317470000|2022-06-27 08:11:10|9692.07|9692.07|9692.85|9692.85|9692.85|9692.85|9692.07|9692.07|0
1656317480000|2022-06-27 08:11:20|9693.28|9693.28|9692.88|9692.88|9693.28|9693.28|9692.62|9692.62|0
1656317490000|2022-06-27 08:11:30|9693.34|9693.34|9693.29|9693.29|9693.34|9693.34|9693.29|9693.29|0
1656317500000|2022-06-27 08:11:40|9693.66|9693.66|9693.66|9693.66|9693.66|9693.66|9693.66|9693.66|0
1656317510000|2022-06-27 08:11:50|9693.23|9693.23|9693.23|9693.23|9693.23|9693.23|9693.23|9693.23|0
1656317520000|2022-06-27 08:12:00|9693.05|9693.05|9693.15|9693.15|9693.15|9693.15|9693.05|9693.05|0
1656317530000|2022-06-27 08:12:10|9692.8|9692.8|9692.87|9692.87|9692.87|9692.87|9692.8|9692.8|0
1656317550000|2022-06-27 08:12:30|9693.31|9693.31|9693.31|9693.31|9693.31|9693.31|9693.31|9693.31|0
1656317560000|2022-06-27 08:12:40|9692.25|9692.25|9692.48|9692.48|9692.48|9692.48|9692.25|9692.25|0
1656317570000|2022-06-27 08:12:50|9692.02|9692.02|9690.04|9690.04|9692.02|9692.02|9690.04|9690.04|0
1656317580000|2022-06-27 08:13:00|9689.94|9689.94|9690.22|9690.22|9690.22|9690.22|9689.22|9689.22|0
1656317590000|2022-06-27 08:13:10|9690.01|9690.01|9689.6|9689.6|9690.01|9690.01|9689.6|9689.6|0
1656317600000|2022-06-27 08:13:20|9690.23|9690.23|9690.14|9690.14|9690.34|9690.34|9690.03|9690.03|0
1656317620000|2022-06-27 08:13:40|9689.94|9689.94|9689.94|9689.94|9689.94|9689.94|9689.94|9689.94|0
1656317630000|2022-06-27 08:13:50|9689.78|9689.78|9689.78|9689.78|9689.78|9689.78|9689.78|9689.78|0
1656317640000|2022-06-27 08:14:00|9690.22|9690.22|9689.51|9689.51|9690.22|9690.22|9689.35|9689.35|0
1656317650000|2022-06-27 08:14:10|9689.71|9689.71|9689.27|9689.27|9690.04|9690.04|9689.27|9689.27|0
1656317660000|2022-06-27 08:14:20|9688.85|9688.85|9688.85|9688.85|9688.85|9688.85|9688.85|9688.85|0
1656317680000|2022-06-27 08:14:40|9688.48|9688.48|9688.69|9688.69|9688.69|9688.69|9688.48|9688.48|0
1656317690000|2022-06-27 08:14:50|9688.54|9688.54|9688.54|9688.54|9688.54|9688.54|9688.54|9688.54|0
1656317700000|2022-06-27 08:15:00|9688.12|9688.12|9687.94|9687.94|9688.12|9688.12|9687.94|9687.94|0
1656317720000|2022-06-27 08:15:20|9687.68|9687.68|9687.62|9687.62|9687.94|9687.94|9687.62|9687.62|0
1656317730000|2022-06-27 08:15:30|9688.01|9688.01|9687.62|9687.62|9688.14|9688.14|9687.62|9687.62|0
1656317740000|2022-06-27 08:15:40|9688.14|9688.14|9688.48|9688.48|9688.48|9688.48|9687.62|9687.62|0
1656317750000|2022-06-27 08:15:50|9688.61|9688.61|9688.39|9688.39|9688.61|9688.61|9688.39|9688.39|0
1656317760000|2022-06-27 08:16:00|9687.53|9687.53|9687.53|9687.53|9687.53|9687.53|9687.53|9687.53|0
1656317770000|2022-06-27 08:16:10|9687.63|9687.63|9686.49|9686.49|9687.63|9687.63|9686.49|9686.49|0
1656317780000|2022-06-27 08:16:20|9685.7|9685.7|9684.92|9684.92|9685.7|9685.7|9684.92|9684.92|0
1656317790000|2022-06-27 08:16:30|9683.78|9683.78|9683.11|9683.11|9683.78|9683.78|9683.11|9683.11|0
1656317800000|2022-06-27 08:16:40|9682.98|9682.98|9682.11|9682.11|9682.98|9682.98|9682.11|9682.11|0
1656317810000|2022-06-27 08:16:50|9681.86|9681.86|9680.67|9680.67|9681.86|9681.86|9680.67|9680.67|0
1656317820000|2022-06-27 08:17:00|9681.04|9681.04|9682.22|9682.22|9682.22|9682.22|9681.04|9681.04|0
1656317830000|2022-06-27 08:17:10|9682.96|9682.96|9682.96|9682.96|9682.96|9682.96|9682.96|9682.96|0
1656317840000|2022-06-27 08:17:20|9682.91|9682.91|9680.65|9680.65|9682.91|9682.91|9680.65|9680.65|0
1656317850000|2022-06-27 08:17:30|9680.3|9680.3|9680.51|9680.51|9680.51|9680.51|9680.3|9680.3|0
1656317870000|2022-06-27 08:17:50|9679.6|9679.6|9677.64|9677.64|9679.6|9679.6|9677.64|9677.64|0
1656317880000|2022-06-27 08:18:00|9677.2|9677.2|9677.31|9677.31|9677.31|9677.31|9676.99|9676.99|0
1656317890000|2022-06-27 08:18:10|9677.66|9677.66|9677.47|9677.47|9677.89|9677.89|9677.47|9677.47|0
1656317900000|2022-06-27 08:18:20|9677.16|9677.16|9676.22|9676.22|9677.16|9677.16|9676.22|9676.22|0
1656317910000|2022-06-27 08:18:30|9676.38|9676.38|9676.22|9676.22|9676.38|9676.38|9676.22|9676.22|0
1656317920000|2022-06-27 08:18:40|9676.14|9676.14|9676.14|9676.14|9676.14|9676.14|9676.14|9676.14|0
1656317940000|2022-06-27 08:19:00|9676.78|9676.78|9677.1|9677.1|9677.1|9677.1|9676.78|9676.78|0
1656317950000|2022-06-27 08:19:10|9677.31|9677.31|9677.63|9677.63|9677.63|9677.63|9677.31|9677.31|0
1656317960000|2022-06-27 08:19:20|9677.75|9677.75|9677.97|9677.97|9677.97|9677.97|9677.75|9677.75|0
1656317970000|2022-06-27 08:19:30|9677.74|9677.74|9677.74|9677.74|9677.74|9677.74|9677.74|9677.74|0
1656317980000|2022-06-27 08:19:40|9677.9|9677.9|9677.7|9677.7|9677.9|9677.9|9677.7|9677.7|0
1656318000000|2022-06-27 08:20:00|9677.6|9677.6|9678.02|9678.02|9678.02|9678.02|9677.6|9677.6|0
1656318010000|2022-06-27 08:20:10|9677.24|9677.24|9677.14|9677.14|9677.24|9677.24|9677.14|9677.14|0
1656318020000|2022-06-27 08:20:20|9677.34|9677.34|9675.06|9675.06|9677.34|9677.34|9675.06|9675.06|0
1656318030000|2022-06-27 08:20:30|9675.77|9675.77|9673.95|9673.95|9675.77|9675.77|9673.95|9673.95|0
1656318040000|2022-06-27 08:20:40|9674.37|9674.37|9673.85|9673.85|9674.37|9674.37|9673.85|9673.85|0
1656318050000|2022-06-27 08:20:50|9673.71|9673.71|9673.81|9673.81|9673.81|9673.81|9673.71|9673.71|0
1656318060000|2022-06-27 08:21:00|9673.92|9673.92|9674.22|9674.22|9674.22|9674.22|9673.92|9673.92|0
1656318070000|2022-06-27 08:21:10|9674.05|9674.05|9674.05|9674.05|9674.05|9674.05|9674.05|9674.05|0
1656318080000|2022-06-27 08:21:20|9672.46|9672.46|9672.37|9672.37|9672.61|9672.61|9672.37|9672.37|0
1656318090000|2022-06-27 08:21:30|9672.22|9672.22|9672.22|9672.22|9672.22|9672.22|9672.22|9672.22|0
1656318110000|2022-06-27 08:21:50|9671.79|9671.79|9671.79|9671.79|9671.79|9671.79|9671.79|9671.79|0
1656318120000|2022-06-27 08:22:00|9672.65|9672.65|9670.81|9670.81|9672.65|9672.65|9670.81|9670.81|0
1656318130000|2022-06-27 08:22:10|9670.68|9670.68|9670.68|9670.68|9670.68|9670.68|9670.68|9670.68|0
1656318140000|2022-06-27 08:22:20|9670.48|9670.48|9670.24|9670.24|9670.48|9670.48|9670.24|9670.24|0
1656318160000|2022-06-27 08:22:40|9670.15|9670.15|9669.7|9669.7|9670.15|9670.15|9669.7|9669.7|0
1656318170000|2022-06-27 08:22:50|9669.52|9669.52|9669.7|9669.7|9669.79|9669.79|9669.52|9669.52|0
1656318180000|2022-06-27 08:23:00|9669.14|9669.14|9669.06|9669.06|9669.22|9669.22|9669.06|9669.06|0
1656318200000|2022-06-27 08:23:20|9669.15|9669.15|9668.88|9668.88|9669.15|9669.15|9668.8|9668.8|0
1656318210000|2022-06-27 08:23:30|9668.81|9668.81|9665.89|9665.89|9668.81|9668.81|9665.89|9665.89|0
1656318220000|2022-06-27 08:23:40|9665.66|9665.66|9665.66|9665.66|9665.66|9665.66|9665.66|9665.66|0
1656318230000|2022-06-27 08:23:50|9665.98|9665.98|9664.83|9664.83|9665.98|9665.98|9664.83|9664.83|0
1656318240000|2022-06-27 08:24:00|9664.1|9664.1|9663.75|9663.75|9664.1|9664.1|9663.75|9663.75|0
1656318250000|2022-06-27 08:24:10|9663.32|9663.32|9662.71|9662.71|9663.32|9663.32|9662.71|9662.71|0
1656318260000|2022-06-27 08:24:20|9661.97|9661.97|9661.64|9661.64|9662.06|9662.06|9661.64|9661.64|0
1656318270000|2022-06-27 08:24:30|9661.48|9661.48|9661.48|9661.48|9661.48|9661.48|9661.48|9661.48|0
1656318280000|2022-06-27 08:24:40|9661.02|9661.02|9661.02|9661.02|9661.02|9661.02|9661.02|9661.02|0
1656318290000|2022-06-27 08:24:50|9661.17|9661.17|9661.17|9661.17|9661.17|9661.17|9661.17|9661.17|0
1656318300000|2022-06-27 08:25:00|9660.94|9660.94|9658.38|9658.38|9660.94|9660.94|9658.38|9658.38|0
1656318310000|2022-06-27 08:25:10|9658.53|9658.53|9658.91|9658.91|9658.91|9658.91|9658.53|9658.53|0
1656318320000|2022-06-27 08:25:20|9658.38|9658.38|9658.38|9658.38|9658.38|9658.38|9658.38|9658.38|0
1656318330000|2022-06-27 08:25:30|9659.52|9659.52|9659.29|9659.29|9659.52|9659.52|9659.29|9659.29|0
1656318340000|2022-06-27 08:25:40|9659.82|9659.82|9661.33|9661.33|9661.33|9661.33|9659.82|9659.82|0
1656318350000|2022-06-27 08:25:50|9660.93|9660.93|9660|9660|9660.93|9660.93|9660|9660|0
1656318360000|2022-06-27 08:26:00|9659.87|9659.87|9659.87|9659.87|9659.87|9659.87|9659.87|9659.87|0
1656318370000|2022-06-27 08:26:10|9660|9660|9660|9660|9660|9660|9660|9660|0
1656318380000|2022-06-27 08:26:20|9659.87|9659.87|9659.87|9659.87|9659.87|9659.87|9659.87|9659.87|0
1656318410000|2022-06-27 08:26:50|9659.63|9659.63|9659.63|9659.63|9659.63|9659.63|9659.55|9659.55|0
1656318420000|2022-06-27 08:27:00|9659.49|9659.49|9659.42|9659.42|9659.49|9659.49|9659.42|9659.42|0
1656318450000|2022-06-27 08:27:30|9659.06|9659.06|9658.89|9658.89|9659.06|9659.06|9658.89|9658.89|0
1656318460000|2022-06-27 08:27:40|9658.66|9658.66|9658.66|9658.66|9658.66|9658.66|9658.66|9658.66|0
1656318490000|2022-06-27 08:28:10|9658.31|9658.31|9658.13|9658.13|9658.31|9658.31|9658.13|9658.13|0
1656318500000|2022-06-27 08:28:20|9658.56|9658.56|9658.56|9658.56|9658.56|9658.56|9658.56|9658.56|0
1656318530000|2022-06-27 08:28:50|9658.65|9658.65|9658.65|9658.65|9658.65|9658.65|9658.65|9658.65|0
1656318550000|2022-06-27 08:29:10|9659.02|9659.02|9659.02|9659.02|9659.02|9659.02|9659.02|9659.02|0
1656318560000|2022-06-27 08:29:20|9658.32|9658.32|9658.32|9658.32|9658.32|9658.32|9658.32|9658.32|0
1656318570000|2022-06-27 08:29:30|9657.97|9657.97|9656.92|9656.92|9657.97|9657.97|9656.92|9656.92|0
1656318580000|2022-06-27 08:29:40|9655.6|9655.6|9655.6|9655.6|9655.6|9655.6|9655.6|9655.6|0
1656318590000|2022-06-27 08:29:50|9655.81|9655.81|9655.81|9655.81|9655.98|9655.98|9655.81|9655.81|0
1656318610000|2022-06-27 08:30:10|9655.59|9655.59|9655.59|9655.59|9655.59|9655.59|9655.59|9655.59|0
1656318620000|2022-06-27 08:30:20|9655.38|9655.38|9655.38|9655.38|9655.38|9655.38|9655.08|9655.08|0
1656318630000|2022-06-27 08:30:30|9655.08|9655.08|9653.74|9653.74|9655.08|9655.08|9653.74|9653.74|0
1656318640000|2022-06-27 08:30:40|9653.64|9653.64|9653.64|9653.64|9653.64|9653.64|9653.64|9653.64|0
1656318660000|2022-06-27 08:31:00|9652.39|9652.39|9652.01|9652.01|9652.39|9652.39|9651.65|9651.65|0
1656318670000|2022-06-27 08:31:10|9651.58|9651.58|9650.37|9650.37|9651.58|9651.58|9650.07|9650.07|0
1656318680000|2022-06-27 08:31:20|9650.23|9650.23|9650.28|9650.28|9650.42|9650.42|9650.1|9650.1|0
1656318690000|2022-06-27 08:31:30|9650.02|9650.02|9649.75|9649.75|9650.02|9650.02|9649.75|9649.75|0
1656318700000|2022-06-27 08:31:40|9649.92|9649.92|9649.92|9649.92|9649.92|9649.92|9649.92|9649.92|0
1656318720000|2022-06-27 08:32:00|9650.42|9650.42|9649.67|9649.67|9650.42|9650.42|9649.67|9649.67|0
1656318730000|2022-06-27 08:32:10|9650.14|9650.14|9650.14|9650.14|9650.14|9650.14|9650.14|9650.14|0
1656318740000|2022-06-27 08:32:20|9649.83|9649.83|9649.67|9649.67|9649.83|9649.83|9649.67|9649.67|0
1656318770000|2022-06-27 08:32:50|9650.02|9650.02|9648.64|9648.64|9650.02|9650.02|9648.64|9648.64|0
1656318780000|2022-06-27 08:33:00|9649.17|9649.17|9650.29|9650.29|9650.29|9650.29|9648.89|9648.89|0
1656318790000|2022-06-27 08:33:10|9650.72|9650.72|9650.03|9650.03|9650.79|9650.79|9650.03|9650.03|0
1656318800000|2022-06-27 08:33:20|9649.68|9649.68|9649.68|9649.68|9649.68|9649.68|9649.68|9649.68|0
1656318810000|2022-06-27 08:33:30|9649.33|9649.33|9649.33|9649.33|9649.33|9649.33|9649.33|9649.33|0
1656318820000|2022-06-27 08:33:40|9648.98|9648.98|9648.98|9648.98|9648.98|9648.98|9648.98|9648.98|0
1656318840000|2022-06-27 08:34:00|9648.75|9648.75|9648.61|9648.61|9648.75|9648.75|9648.61|9648.61|0
1656318860000|2022-06-27 08:34:20|9648.39|9648.39|9648.39|9648.39|9648.39|9648.39|9648.39|9648.39|0
1656318870000|2022-06-27 08:34:30|9648.08|9648.08|9648.08|9648.08|9648.08|9648.08|9648.08|9648.08|0
1656318880000|2022-06-27 08:34:40|9647.76|9647.76|9647.32|9647.32|9648.08|9648.08|9647.23|9647.23|0
1656318900000|2022-06-27 08:35:00|9647.69|9647.69|9647.69|9647.69|9647.69|9647.69|9647.69|9647.69|0
1656318910000|2022-06-27 08:35:10|9647.78|9647.78|9647.78|9647.78|9647.78|9647.78|9647.78|9647.78|0
1656318920000|2022-06-27 08:35:20|9648.78|9648.78|9648.78|9648.78|9648.78|9648.78|9648.78|9648.78|0
1656318960000|2022-06-27 08:36:00|9648.96|9648.96|9649.54|9649.54|9649.54|9649.54|9648.96|9648.96|0
1656318970000|2022-06-27 08:36:10|9650.33|9650.33|9650.12|9650.12|9650.33|9650.33|9650.12|9650.12|0
1656318990000|2022-06-27 08:36:30|9650.22|9650.22|9650.07|9650.07|9650.22|9650.22|9650.07|9650.07|0
1656319000000|2022-06-27 08:36:40|9650.17|9650.17|9650.24|9650.24|9650.24|9650.24|9650.17|9650.17|0
1656319010000|2022-06-27 08:36:50|9650.03|9650.03|9649.87|9649.87|9650.03|9650.03|9649.59|9649.59|0
1656319020000|2022-06-27 08:37:00|9650.93|9650.93|9651|9651|9651|9651|9650.77|9650.77|0
1656319030000|2022-06-27 08:37:10|9650.82|9650.82|9650.82|9650.82|9650.82|9650.82|9650.82|9650.82|0
1656319040000|2022-06-27 08:37:20|9650.45|9650.45|9650.45|9650.45|9650.45|9650.45|9650.45|9650.45|0
1656319070000|2022-06-27 08:37:50|9650.3|9650.3|9650.3|9650.3|9650.3|9650.3|9650.3|9650.3|0
1656319080000|2022-06-27 08:38:00|9649.38|9649.38|9648.43|9648.43|9649.38|9649.38|9648.43|9648.43|0
1656319090000|2022-06-27 08:38:10|9647.99|9647.99|9647.99|9647.99|9647.99|9647.99|9647.99|9647.99|0
1656319100000|2022-06-27 08:38:20|9647.83|9647.83|9645.78|9645.78|9647.83|9647.83|9645.7|9645.7|0
1656319110000|2022-06-27 08:38:30|9645.63|9645.63|9644.07|9644.07|9645.63|9645.63|9643.72|9643.72|0
1656319120000|2022-06-27 08:38:40|9643.63|9643.63|9643.21|9643.21|9643.63|9643.63|9643.21|9643.21|0
1656319130000|2022-06-27 08:38:50|9643|9643|9642.96|9642.96|9643.29|9643.29|9642.63|9642.63|0
1656319140000|2022-06-27 08:39:00|9642.74|9642.74|9643.07|9643.07|9643.07|9643.07|9642.74|9642.74|0
1656319160000|2022-06-27 08:39:20|9642.86|9642.86|9642.46|9642.46|9642.86|9642.86|9642.46|9642.46|0
1656319170000|2022-06-27 08:39:30|9640.86|9640.86|9639.76|9639.76|9640.86|9640.86|9639.76|9639.76|0
1656319180000|2022-06-27 08:39:40|9639.33|9639.33|9638.86|9638.86|9639.54|9639.54|9638.86|9638.86|0
1656319190000|2022-06-27 08:39:50|9638.81|9638.81|9638.34|9638.34|9638.86|9638.86|9638.34|9638.34|0
1656319200000|2022-06-27 08:40:00|9637.98|9637.98|9637.09|9637.09|9637.98|9637.98|9637.09|9637.09|0
1656319210000|2022-06-27 08:40:10|9636.99|9636.99|9636.99|9636.99|9637.12|9637.12|9636.75|9636.75|0
1656319220000|2022-06-27 08:40:20|9636.81|9636.81|9636.54|9636.54|9636.81|9636.81|9636.54|9636.54|0
1656319230000|2022-06-27 08:40:30|9636.71|9636.71|9637.53|9637.53|9637.56|9637.56|9636.29|9636.29|0
1656319240000|2022-06-27 08:40:40|9637.09|9637.09|9636.65|9636.65|9637.09|9637.09|9636.65|9636.65|0
1656319250000|2022-06-27 08:40:50|9636.52|9636.52|9636.74|9636.74|9636.74|9636.74|9636.52|9636.52|0
1656319260000|2022-06-27 08:41:00|9636.31|9636.31|9636.31|9636.31|9636.31|9636.31|9636.31|9636.31|0
1656319290000|2022-06-27 08:41:30|9635.63|9635.63|9634.4|9634.4|9635.63|9635.63|9634.4|9634.4|0
1656319300000|2022-06-27 08:41:40|9634.69|9634.69|9634.69|9634.69|9634.69|9634.69|9634.69|9634.69|0
1656319320000|2022-06-27 08:42:00|9635.04|9635.04|9635.98|9635.98|9635.98|9635.98|9635.04|9635.04|0
1656319330000|2022-06-27 08:42:10|9635.83|9635.83|9635.83|9635.83|9635.83|9635.83|9635.83|9635.83|0
1656319350000|2022-06-27 08:42:30|9636.01|9636.01|9636.85|9636.85|9636.94|9636.94|9633.9|9633.9|0
1656319370000|2022-06-27 08:42:50|9639.98|9639.98|9639.98|9639.98|9639.98|9639.98|9639.98|9639.98|0
1656319380000|2022-06-27 08:43:00|9640.14|9640.14|9640.14|9640.14|9640.14|9640.14|9640.14|9640.14|0
1656319390000|2022-06-27 08:43:10|9639.36|9639.36|9639.36|9639.36|9639.36|9639.36|9639.36|9639.36|0
1656319410000|2022-06-27 08:43:30|9638.81|9638.81|9638.03|9638.03|9638.81|9638.81|9638.03|9638.03|0
1656319420000|2022-06-27 08:43:40|9636.46|9636.46|9635.78|9635.78|9636.7|9636.7|9635.57|9635.57|0
1656319430000|2022-06-27 08:43:50|9635|9635|9634.55|9634.55|9635|9635|9634.55|9634.55|0
1656319440000|2022-06-27 08:44:00|9633.76|9633.76|9630.19|9630.19|9633.76|9633.76|9630.19|9630.19|0
1656319450000|2022-06-27 08:44:10|9630.41|9630.41|9629.09|9629.09|9630.41|9630.41|9629.09|9629.09|0
1656319460000|2022-06-27 08:44:20|9628.96|9628.96|9628.75|9628.75|9628.96|9628.96|9628.75|9628.75|0
1656319480000|2022-06-27 08:44:40|9628.3|9628.3|9628.39|9628.39|9628.66|9628.66|9628.3|9628.3|0
1656319500000|2022-06-27 08:45:00|9628.81|9628.81|9629.24|9629.24|9629.24|9629.24|9628.6|9628.6|0
1656319520000|2022-06-27 08:45:20|9629.66|9629.66|9628.83|9628.83|9629.82|9629.82|9628.83|9628.83|0
1656319530000|2022-06-27 08:45:30|9629.01|9629.01|9628.83|9628.83|9629.01|9629.01|9628.83|9628.83|0
1656319560000|2022-06-27 08:46:00|9628.6|9628.6|9627.76|9627.76|9628.6|9628.6|9627.51|9627.51|0
1656319570000|2022-06-27 08:46:10|9627.58|9627.58|9626.82|9626.82|9627.58|9627.58|9626.82|9626.82|0
1656319580000|2022-06-27 08:46:20|9627.13|9627.13|9625.57|9625.57|9627.13|9627.13|9625.57|9625.57|0
1656319600000|2022-06-27 08:46:40|9625.43|9625.43|9625.3|9625.3|9625.43|9625.43|9625.3|9625.3|0
1656319610000|2022-06-27 08:46:50|9625.11|9625.11|9625.11|9625.11|9625.11|9625.11|9625.11|9625.11|0
1656319620000|2022-06-27 08:47:00|9625.32|9625.32|9624.71|9624.71|9625.32|9625.32|9624.71|9624.71|0
1656319640000|2022-06-27 08:47:20|9624.28|9624.28|9624.41|9624.41|9624.41|9624.41|9624.19|9624.19|0
1656319650000|2022-06-27 08:47:30|9624.59|9624.59|9624.41|9624.41|9624.59|9624.59|9624.41|9624.41|0
1656319660000|2022-06-27 08:47:40|9624.59|9624.59|9623.04|9623.04|9624.59|9624.59|9622.95|9622.95|0
1656319670000|2022-06-27 08:47:50|9623.82|9623.82|9624.02|9624.02|9624.02|9624.02|9623.59|9623.59|0
1656319680000|2022-06-27 08:48:00|9624.8|9624.8|9624.1|9624.1|9624.8|9624.8|9623.32|9623.32|0
1656319690000|2022-06-27 08:48:10|9624.01|9624.01|9624.1|9624.1|9624.1|9624.1|9624.01|9624.01|0
1656319730000|2022-06-27 08:48:50|9623.91|9623.91|9623.91|9623.91|9623.91|9623.91|9623.91|9623.91|0
1656319740000|2022-06-27 08:49:00|9623.25|9623.25|9623.68|9623.68|9623.68|9623.68|9623.25|9623.25|0
1656319750000|2022-06-27 08:49:10|9623.25|9623.25|9622.32|9622.32|9623.25|9623.25|9622.32|9622.32|0
1656319770000|2022-06-27 08:49:30|9622.56|9622.56|9622.56|9622.56|9622.56|9622.56|9622.56|9622.56|0
1656319780000|2022-06-27 08:49:40|9622.34|9622.34|9622.34|9622.34|9622.34|9622.34|9622.34|9622.34|0
1656319800000|2022-06-27 08:50:00|9622.52|9622.52|9622.84|9622.84|9623.62|9623.62|9622.52|9622.52|0
1656319810000|2022-06-27 08:50:10|9623.05|9623.05|9623.05|9623.05|9623.05|9623.05|9623.05|9623.05|0
1656319820000|2022-06-27 08:50:20|9622.87|9622.87|9622.29|9622.29|9622.87|9622.87|9621.84|9621.84|0
1656319830000|2022-06-27 08:50:30|9622.11|9622.11|9621.64|9621.64|9622.11|9622.11|9621.64|9621.64|0
1656319840000|2022-06-27 08:50:40|9621.19|9621.19|9622.54|9622.54|9622.54|9622.54|9620.97|9620.97|0
1656319850000|2022-06-27 08:50:50|9622.11|9622.11|9620.53|9620.53|9622.11|9622.11|9620.53|9620.53|0
1656319860000|2022-06-27 08:51:00|9620.78|9620.78|9618.45|9618.45|9620.78|9620.78|9618.32|9618.32|0
1656319870000|2022-06-27 08:51:10|9618.1|9618.1|9618.35|9618.35|9618.35|9618.35|9618.1|9618.1|0
1656319890000|2022-06-27 08:51:30|9618.15|9618.15|9617.44|9617.44|9618.15|9618.15|9617.44|9617.44|0
1656319900000|2022-06-27 08:51:40|9617.58|9617.58|9617.58|9617.58|9617.58|9617.58|9617.58|9617.58|0
1656319910000|2022-06-27 08:51:50|9617.34|9617.34|9617.19|9617.19|9617.49|9617.49|9617.19|9617.19|0
1656319920000|2022-06-27 08:52:00|9616.82|9616.82|9616.76|9616.76|9616.97|9616.97|9616.76|9616.76|0
1656319930000|2022-06-27 08:52:10|9616.91|9616.91|9616.91|9616.91|9616.91|9616.91|9616.91|9616.91|0
1656319940000|2022-06-27 08:52:20|9617.07|9617.07|9617.07|9617.07|9617.07|9617.07|9617.07|9617.07|0
1656319950000|2022-06-27 08:52:30|9617.43|9617.43|9617.43|9617.43|9617.43|9617.43|9617.43|9617.43|0
1656319960000|2022-06-27 08:52:40|9617.26|9617.26|9616.58|9616.58|9617.26|9617.26|9616.58|9616.58|0
1656319970000|2022-06-27 08:52:50|9616.67|9616.67|9616.72|9616.72|9616.72|9616.72|9615.94|9615.94|0
1656319990000|2022-06-27 08:53:10|9616.51|9616.51|9616.51|9616.51|9616.51|9616.51|9616.51|9616.51|0
1656320020000|2022-06-27 08:53:40|9616.07|9616.07|9615.61|9615.61|9616.07|9616.07|9615.61|9615.61|0
1656320040000|2022-06-27 08:54:00|9615.96|9615.96|9616.32|9616.32|9616.49|9616.49|9615.96|9615.96|0
1656320050000|2022-06-27 08:54:10|9616.12|9616.12|9615.27|9615.27|9616.12|9616.12|9615.27|9615.27|0
1656320060000|2022-06-27 08:54:20|9614.83|9614.83|9614.83|9614.83|9614.83|9614.83|9614.83|9614.83|0
1656320070000|2022-06-27 08:54:30|9614.67|9614.67|9614.76|9614.76|9614.76|9614.76|9614.67|9614.67|0
1656320080000|2022-06-27 08:54:40|9616.13|9616.13|9616.13|9616.13|9616.13|9616.13|9616.13|9616.13|0
1656320090000|2022-06-27 08:54:50|9615.44|9615.44|9614.66|9614.66|9615.44|9615.44|9614.66|9614.66|0
1656320100000|2022-06-27 08:55:00|9614.57|9614.57|9614.38|9614.38|9614.57|9614.57|9614.38|9614.38|0
1656320110000|2022-06-27 08:55:10|9614.51|9614.51|9614.24|9614.24|9614.51|9614.51|9614.05|9614.05|0
1656320120000|2022-06-27 08:55:20|9614.33|9614.33|9613.16|9613.16|9614.33|9614.33|9613.16|9613.16|0
1656320130000|2022-06-27 08:55:30|9613.94|9613.94|9614.82|9614.82|9614.82|9614.82|9613.94|9613.94|0
1656320160000|2022-06-27 08:56:00|9614.6|9614.6|9614.6|9614.6|9614.6|9614.6|9614.6|9614.6|0
1656320170000|2022-06-27 08:56:10|9615.29|9615.29|9615.74|9615.74|9615.74|9615.74|9615.29|9615.29|0
1656320180000|2022-06-27 08:56:20|9615.83|9615.83|9615.19|9615.19|9615.83|9615.83|9615.19|9615.19|0
1656320190000|2022-06-27 08:56:30|9615.83|9615.83|9615.83|9615.83|9616.25|9616.25|9615.83|9615.83|0
1656320200000|2022-06-27 08:56:40|9616.23|9616.23|9616.61|9616.61|9616.61|9616.61|9616.23|9616.23|0
1656320210000|2022-06-27 08:56:50|9616.26|9616.26|9615.37|9615.37|9616.26|9616.26|9615.37|9615.37|0
1656320220000|2022-06-27 08:57:00|9616.15|9616.15|9617.72|9617.72|9617.72|9617.72|9616.15|9616.15|0
1656320230000|2022-06-27 08:57:10|9617.81|9617.81|9619.13|9619.13|9619.13|9619.13|9617.81|9617.81|0
1656320240000|2022-06-27 08:57:20|9619.55|9619.55|9620|9620|9620|9620|9619.55|9619.55|0
1656320260000|2022-06-27 08:57:40|9620.78|9620.78|9621.71|9621.71|9622.58|9622.58|9620.78|9620.78|0
1656320270000|2022-06-27 08:57:50|9621.48|9621.48|9621.48|9621.48|9621.48|9621.48|9621.48|9621.48|0
1656320280000|2022-06-27 08:58:00|9621.84|9621.84|9621.8|9621.8|9622.01|9622.01|9621.8|9621.8|0
1656320290000|2022-06-27 08:58:10|9621.62|9621.62|9621.8|9621.8|9621.8|9621.8|9621.62|9621.62|0
1656320300000|2022-06-27 08:58:20|9621.89|9621.89|9621.89|9621.89|9621.89|9621.89|9621.89|9621.89|0
1656320310000|2022-06-27 08:58:30|9621.45|9621.45|9621.54|9621.54|9621.54|9621.54|9621.45|9621.45|0
1656320340000|2022-06-27 08:59:00|9621.21|9621.21|9621.21|9621.21|9621.21|9621.21|9621.21|9621.21|0
1656320350000|2022-06-27 08:59:10|9621.44|9621.44|9621.94|9621.94|9621.94|9621.94|9621.44|9621.44|0
1656320370000|2022-06-27 08:59:30|9621.71|9621.71|9621.83|9621.83|9622.06|9622.06|9621.71|9621.71|0
1656320380000|2022-06-27 08:59:40|9621.64|9621.64|9621.64|9621.64|9621.64|9621.64|9621.64|9621.64|0
1656320390000|2022-06-27 08:59:50|9622.43|9622.43|9622.29|9622.29|9622.43|9622.43|9621.56|9621.56|0
1656320400000|2022-06-27 09:00:00|9622.4|9622.4|9623.55|9623.55|9624.19|9624.19|9622.4|9622.4|0
1656320410000|2022-06-27 09:00:10|9623.76|9623.76|9624.18|9624.18|9624.18|9624.18|9623.76|9623.76|0
1656320420000|2022-06-27 09:00:20|9623.81|9623.81|9623.72|9623.72|9623.81|9623.81|9623.72|9623.72|0
1656320430000|2022-06-27 09:00:30|9624.06|9624.06|9624.06|9624.06|9624.06|9624.06|9624.06|9624.06|0
1656320440000|2022-06-27 09:00:40|9624.41|9624.41|9624.76|9624.76|9624.76|9624.76|9624.41|9624.41|0
1656320450000|2022-06-27 09:00:50|9624.58|9624.58|9624.58|9624.58|9624.58|9624.58|9624.58|9624.58|0
1656320460000|2022-06-27 09:01:00|9624.74|9624.74|9623.53|9623.53|9624.74|9624.74|9623.53|9623.53|0
1656320470000|2022-06-27 09:01:10|9623.17|9623.17|9622.8|9622.8|9623.17|9623.17|9622.8|9622.8|0
1656320480000|2022-06-27 09:01:20|9622.89|9622.89|9622.89|9622.89|9622.89|9622.89|9622.89|9622.89|0
1656320490000|2022-06-27 09:01:30|9622.77|9622.77|9622.55|9622.55|9622.77|9622.77|9622.55|9622.55|0
1656320500000|2022-06-27 09:01:40|9623.01|9623.01|9623.01|9623.01|9623.01|9623.01|9623.01|9623.01|0
1656320510000|2022-06-27 09:01:50|9624.57|9624.57|9624.57|9624.57|9624.57|9624.57|9624.57|9624.57|0
1656320530000|2022-06-27 09:02:10|9624.79|9624.79|9624.13|9624.13|9624.79|9624.79|9623.73|9623.73|0
1656320550000|2022-06-27 09:02:30|9624.3|9624.3|9624|9624|9624.3|9624.3|9624|9624|0
1656320560000|2022-06-27 09:02:40|9623.93|9623.93|9623.86|9623.86|9623.93|9623.93|9623.86|9623.86|0
1656320570000|2022-06-27 09:02:50|9624|9624|9624.44|9624.44|9624.44|9624.44|9624|9624|0
1656320580000|2022-06-27 09:03:00|9624.77|9624.77|9624.77|9624.77|9624.77|9624.77|9624.77|9624.77|0
1656320610000|2022-06-27 09:03:30|9624.45|9624.45|9624.45|9624.45|9624.45|9624.45|9624.45|9624.45|0
1656320620000|2022-06-27 09:03:40|9625.19|9625.19|9625.19|9625.19|9625.19|9625.19|9625.19|9625.19|0
1656320630000|2022-06-27 09:03:50|9625.36|9625.36|9625.36|9625.36|9625.36|9625.36|9625.36|9625.36|0
1656320640000|2022-06-27 09:04:00|9625.8|9625.8|9625.8|9625.8|9625.8|9625.8|9625.8|9625.8|0
1656320650000|2022-06-27 09:04:10|9626.95|9626.95|9627.09|9627.09|9627.09|9627.09|9626.49|9626.49|0
1656320660000|2022-06-27 09:04:20|9626.97|9626.97|9627.32|9627.32|9627.32|9627.32|9626.97|9626.97|0
1656320670000|2022-06-27 09:04:30|9628.2|9628.2|9628.2|9628.2|9628.2|9628.2|9628.2|9628.2|0
1656320690000|2022-06-27 09:04:50|9627.52|9627.52|9627.52|9627.52|9627.52|9627.52|9627.52|9627.52|0
1656320700000|2022-06-27 09:05:00|9627.08|9627.08|9623.58|9623.58|9627.08|9627.08|9623.17|9623.17|0
1656320710000|2022-06-27 09:05:10|9622.94|9622.94|9622.94|9622.94|9622.94|9622.94|9622.94|9622.94|0
1656320730000|2022-06-27 09:05:30|9623.1|9623.1|9622.96|9622.96|9623.1|9623.1|9622.66|9622.66|0
1656320740000|2022-06-27 09:05:40|9622.73|9622.73|9622.73|9622.73|9622.73|9622.73|9622.73|9622.73|0
1656320750000|2022-06-27 09:05:50|9622.82|9622.82|9622.82|9622.82|9622.82|9622.82|9622.82|9622.82|0
1656320770000|2022-06-27 09:06:10|9623.03|9623.03|9623.03|9623.03|9623.03|9623.03|9623.03|9623.03|0
1656320780000|2022-06-27 09:06:20|9622.59|9622.59|9622.59|9622.59|9622.59|9622.59|9622.59|9622.59|0
1656320790000|2022-06-27 09:06:30|9622.97|9622.97|9623.14|9623.14|9623.14|9623.14|9622.97|9622.97|0
1656320820000|2022-06-27 09:07:00|9624.7|9624.7|9625.61|9625.61|9625.61|9625.61|9624.7|9624.7|0
1656320830000|2022-06-27 09:07:10|9625.84|9625.84|9625.84|9625.84|9625.84|9625.84|9625.84|9625.84|0
1656320850000|2022-06-27 09:07:30|9626.25|9626.25|9625.77|9625.77|9626.25|9626.25|9625.77|9625.77|0
1656320860000|2022-06-27 09:07:40|9626.03|9626.03|9626.03|9626.03|9626.03|9626.03|9626.03|9626.03|0
1656320870000|2022-06-27 09:07:50|9626.29|9626.29|9626.29|9626.29|9626.29|9626.29|9626.29|9626.29|0
1656320880000|2022-06-27 09:08:00|9626.38|9626.38|9626.69|9626.69|9626.69|9626.69|9626.38|9626.38|0
1656320890000|2022-06-27 09:08:10|9627.57|9627.57|9629.21|9629.21|9629.21|9629.21|9627.57|9627.57|0
1656320900000|2022-06-27 09:08:20|9630.09|9630.09|9630.09|9630.09|9630.09|9630.09|9630.09|9630.09|0
1656320910000|2022-06-27 09:08:30|9630.3|9630.3|9631.51|9631.51|9631.51|9631.51|9630.3|9630.3|0
1656320920000|2022-06-27 09:08:40|9631.65|9631.65|9631.65|9631.65|9631.65|9631.65|9631.65|9631.65|0
1656320930000|2022-06-27 09:08:50|9631.78|9631.78|9631.78|9631.78|9631.78|9631.78|9631.78|9631.78|0
1656320940000|2022-06-27 09:09:00|9631|9631|9631.24|9631.24|9631.24|9631.24|9630.86|9630.86|0
1656320960000|2022-06-27 09:09:20|9631.56|9631.56|9631.89|9631.89|9631.89|9631.89|9631.56|9631.56|0
1656320970000|2022-06-27 09:09:30|9631.98|9631.98|9631.98|9631.98|9631.98|9631.98|9631.98|9631.98|0
1656320990000|2022-06-27 09:09:50|9632.16|9632.16|9632.16|9632.16|9632.16|9632.16|9632.16|9632.16|0
1656321000000|2022-06-27 09:10:00|9631.69|9631.69|9631.69|9631.69|9631.69|9631.69|9631.69|9631.69|0
1656321020000|2022-06-27 09:10:20|9632.47|9632.47|9632.73|9632.73|9632.73|9632.73|9632.47|9632.47|0
1656321030000|2022-06-27 09:10:30|9632.51|9632.51|9633.04|9633.04|9633.04|9633.04|9632.51|9632.51|0
1656321040000|2022-06-27 09:10:40|9633.44|9633.44|9634.01|9634.01|9634.01|9634.01|9633.44|9633.44|0
1656321050000|2022-06-27 09:10:50|9634.29|9634.29|9634.8|9634.8|9634.8|9634.8|9634.29|9634.29|0
1656321060000|2022-06-27 09:11:00|9635.1|9635.1|9635.53|9635.53|9635.53|9635.53|9635.1|9635.1|0
1656321070000|2022-06-27 09:11:10|9635.3|9635.3|9635.22|9635.22|9635.3|9635.3|9635.08|9635.08|0
1656321080000|2022-06-27 09:11:20|9635.31|9635.31|9635.31|9635.31|9635.31|9635.31|9635.31|9635.31|0
1656321100000|2022-06-27 09:11:40|9635.41|9635.41|9637.75|9637.75|9637.75|9637.75|9635.41|9635.41|0
1656321110000|2022-06-27 09:11:50|9637.8|9637.8|9638.44|9638.44|9638.44|9638.44|9637.8|9637.8|0
1656321120000|2022-06-27 09:12:00|9638.84|9638.84|9639.37|9639.37|9639.37|9639.37|9638.84|9638.84|0
1656321130000|2022-06-27 09:12:10|9639.85|9639.85|9639.85|9639.85|9639.85|9639.85|9639.76|9639.76|0
1656321140000|2022-06-27 09:12:20|9640.22|9640.22|9641.24|9641.24|9641.24|9641.24|9640.22|9640.22|0
1656321150000|2022-06-27 09:12:30|9641.68|9641.68|9643.88|9643.88|9643.88|9643.88|9641.68|9641.68|0
1656321160000|2022-06-27 09:12:40|9643.79|9643.79|9644.78|9644.78|9644.78|9644.78|9643.79|9643.79|0
1656321170000|2022-06-27 09:12:50|9644.97|9644.97|9644.82|9644.82|9644.97|9644.97|9644.82|9644.82|0
1656321180000|2022-06-27 09:13:00|9644.72|9644.72|9644.51|9644.51|9644.72|9644.72|9644.51|9644.51|0
1656321230000|2022-06-27 09:13:50|9644.69|9644.69|9644.42|9644.42|9644.69|9644.69|9644.42|9644.42|0
1656321240000|2022-06-27 09:14:00|9643.98|9643.98|9643.98|9643.98|9643.98|9643.98|9643.98|9643.98|0
1656321250000|2022-06-27 09:14:10|9643.88|9643.88|9644.15|9644.15|9644.15|9644.15|9643.88|9643.88|0
1656321260000|2022-06-27 09:14:20|9644.61|9644.61|9644.46|9644.46|9644.69|9644.69|9644.46|9644.46|0
1656321270000|2022-06-27 09:14:30|9644.79|9644.79|9644.79|9644.79|9644.79|9644.79|9644.79|9644.79|0
1656321290000|2022-06-27 09:14:50|9645.06|9645.06|9645.06|9645.06|9645.06|9645.06|9645.06|9645.06|0
1656321300000|2022-06-27 09:15:00|9644.85|9644.85|9644.76|9644.76|9644.85|9644.85|9644.76|9644.76|0
1656321310000|2022-06-27 09:15:10|9644.57|9644.57|9645.56|9645.56|9645.56|9645.56|9644.57|9644.57|0
1656321330000|2022-06-27 09:15:30|9645.99|9645.99|9645.77|9645.77|9645.99|9645.99|9645.77|9645.77|0
1656321340000|2022-06-27 09:15:40|9645.62|9645.62|9645.77|9645.77|9645.77|9645.77|9645.62|9645.62|0
1656321350000|2022-06-27 09:15:50|9645.54|9645.54|9646.13|9646.13|9646.13|9646.13|9645.54|9645.54|0
1656321370000|2022-06-27 09:16:10|9645.91|9645.91|9645.71|9645.71|9645.91|9645.91|9645.31|9645.31|0
1656321380000|2022-06-27 09:16:20|9645.44|9645.44|9645.44|9645.44|9645.44|9645.44|9645.44|9645.44|0
1656321390000|2022-06-27 09:16:30|9645.35|9645.35|9645.35|9645.35|9645.35|9645.35|9645.35|9645.35|0
1656321410000|2022-06-27 09:16:50|9645.12|9645.12|9645.12|9645.12|9645.12|9645.12|9645.12|9645.12|0
1656321420000|2022-06-27 09:17:00|9645.33|9645.33|9645.16|9645.16|9645.33|9645.33|9645.16|9645.16|0
1656321440000|2022-06-27 09:17:20|9644.95|9644.95|9644.3|9644.3|9644.95|9644.95|9644.3|9644.3|0
1656321470000|2022-06-27 09:17:50|9643.59|9643.59|9643.59|9643.59|9643.59|9643.59|9643.59|9643.59|0
1656321480000|2022-06-27 09:18:00|9643.13|9643.13|9643.44|9643.44|9643.44|9643.44|9643.13|9643.13|0
1656321500000|2022-06-27 09:18:20|9642.95|9642.95|9642.95|9642.95|9642.95|9642.95|9642.95|9642.95|0
1656321520000|2022-06-27 09:18:40|9643.05|9643.05|9644.51|9644.51|9644.51|9644.51|9643.05|9643.05|0
1656321540000|2022-06-27 09:19:00|9644.97|9644.97|9645.34|9645.34|9645.34|9645.34|9644.97|9644.97|0
1656321550000|2022-06-27 09:19:10|9646.3|9646.3|9645.51|9645.51|9646.3|9646.3|9645.51|9645.51|0
1656321560000|2022-06-27 09:19:20|9645.81|9645.81|9645.81|9645.81|9645.81|9645.81|9645.81|9645.81|0
1656321570000|2022-06-27 09:19:30|9646.2|9646.2|9646.27|9646.27|9646.43|9646.43|9646.17|9646.17|0
1656321580000|2022-06-27 09:19:40|9646.37|9646.37|9646.6|9646.6|9646.6|9646.6|9646.37|9646.37|0
1656321590000|2022-06-27 09:19:50|9646.69|9646.69|9647.47|9647.47|9647.47|9647.47|9646.69|9646.69|0
1656321600000|2022-06-27 09:20:00|9647.87|9647.87|9647.87|9647.87|9647.87|9647.87|9647.87|9647.87|0
1656321610000|2022-06-27 09:20:10|9649.19|9649.19|9649.28|9649.28|9649.28|9649.28|9649.19|9649.19|0
1656321620000|2022-06-27 09:20:20|9649.43|9649.43|9650.67|9650.67|9650.67|9650.67|9649.43|9649.43|0
1656321630000|2022-06-27 09:20:30|9650.91|9650.91|9653.74|9653.74|9653.74|9653.74|9650.71|9650.71|0
1656321640000|2022-06-27 09:20:40|9654.6|9654.6|9655.21|9655.21|9655.21|9655.21|9654.6|9654.6|0
1656321650000|2022-06-27 09:20:50|9655.46|9655.46|9657.62|9657.62|9657.81|9657.81|9655.46|9655.46|0
1656321660000|2022-06-27 09:21:00|9657.84|9657.84|9657.84|9657.84|9657.84|9657.84|9657.84|9657.84|0
1656321670000|2022-06-27 09:21:10|9658.21|9658.21|9658.74|9658.74|9658.74|9658.74|9658.21|9658.21|0
1656321680000|2022-06-27 09:21:20|9658.87|9658.87|9658.87|9658.87|9658.87|9658.87|9658.87|9658.87|0
1656321730000|2022-06-27 09:22:10|9658.72|9658.72|9658.72|9658.72|9658.72|9658.72|9658.72|9658.72|0
1656321740000|2022-06-27 09:22:20|9659.6|9659.6|9659.73|9659.73|9659.73|9659.73|9659.6|9659.6|0
1656321750000|2022-06-27 09:22:30|9659.87|9659.87|9659.87|9659.87|9659.87|9659.87|9659.87|9659.87|0
1656321770000|2022-06-27 09:22:50|9659.02|9659.02|9659.23|9659.23|9659.23|9659.23|9659.02|9659.02|0
1656321780000|2022-06-27 09:23:00|9659.48|9659.48|9659.57|9659.57|9659.57|9659.57|9659.48|9659.48|0
1656321790000|2022-06-27 09:23:10|9659.71|9659.71|9659.71|9659.71|9659.71|9659.71|9659.71|9659.71|0
1656321810000|2022-06-27 09:23:30|9659.44|9659.44|9659.44|9659.44|9659.44|9659.44|9659.44|9659.44|0
1656321820000|2022-06-27 09:23:40|9659.59|9659.59|9659.59|9659.59|9659.59|9659.59|9659.59|9659.59|0
1656321840000|2022-06-27 09:24:00|9659.84|9659.84|9660.03|9660.03|9660.03|9660.03|9659.84|9659.84|0
1656321850000|2022-06-27 09:24:10|9659.78|9659.78|9659.66|9659.66|9659.78|9659.78|9659.66|9659.66|0
1656321860000|2022-06-27 09:24:20|9659.81|9659.81|9657.1|9657.1|9659.81|9659.81|9657.1|9657.1|0
1656321870000|2022-06-27 09:24:30|9657.43|9657.43|9657.43|9657.43|9657.43|9657.43|9657.43|9657.43|0
1656321880000|2022-06-27 09:24:40|9657.22|9657.22|9657.12|9657.12|9657.22|9657.22|9657.12|9657.12|0
1656321890000|2022-06-27 09:24:50|9657.35|9657.35|9657.62|9657.62|9657.78|9657.78|9657.35|9657.35|0
1656321900000|2022-06-27 09:25:00|9657.49|9657.49|9657.66|9657.66|9657.66|9657.66|9657.49|9657.49|0
1656321910000|2022-06-27 09:25:10|9657.87|9657.87|9657.87|9657.87|9657.87|9657.87|9657.87|9657.87|0
1656321920000|2022-06-27 09:25:20|9657.99|9657.99|9655.98|9655.98|9657.99|9657.99|9655.98|9655.98|0
1656321930000|2022-06-27 09:25:30|9655.27|9655.27|9655.19|9655.19|9655.27|9655.27|9655.19|9655.19|0
1656321940000|2022-06-27 09:25:40|9655.11|9655.11|9655.11|9655.11|9655.11|9655.11|9655.11|9655.11|0
1656321960000|2022-06-27 09:26:00|9654.78|9654.78|9654.1|9654.1|9654.78|9654.78|9654.1|9654.1|0
1656321980000|2022-06-27 09:26:20|9654.28|9654.28|9654.28|9654.28|9654.28|9654.28|9654.28|9654.28|0
1656321990000|2022-06-27 09:26:30|9654.49|9654.49|9654.49|9654.49|9654.49|9654.49|9654.49|9654.49|0
1656322000000|2022-06-27 09:26:40|9654.71|9654.71|9654.71|9654.71|9654.71|9654.71|9654.71|9654.71|0
1656322020000|2022-06-27 09:27:00|9654.95|9654.95|9654.83|9654.83|9654.95|9654.95|9654.83|9654.83|0
1656322030000|2022-06-27 09:27:10|9654.9|9654.9|9654.9|9654.9|9654.9|9654.9|9654.9|9654.9|0
1656322050000|2022-06-27 09:27:30|9654.75|9654.75|9654.75|9654.75|9654.75|9654.75|9654.75|9654.75|0
1656322070000|2022-06-27 09:27:50|9655.53|9655.53|9654.75|9654.75|9655.53|9655.53|9654.75|9654.75|0
1656322080000|2022-06-27 09:28:00|9654.6|9654.6|9654.6|9654.6|9654.6|9654.6|9654.6|9654.6|0
1656322110000|2022-06-27 09:28:30|9655.02|9655.02|9655.02|9655.02|9655.02|9655.02|9655.02|9655.02|0
1656322120000|2022-06-27 09:28:40|9655.45|9655.45|9655.45|9655.45|9655.45|9655.45|9655.45|9655.45|0
1656322140000|2022-06-27 09:29:00|9655.65|9655.65|9655.65|9655.65|9655.65|9655.65|9655.65|9655.65|0
1656322150000|2022-06-27 09:29:10|9655.86|9655.86|9655.86|9655.86|9655.86|9655.86|9655.86|9655.86|0
1656322160000|2022-06-27 09:29:20|9655.49|9655.49|9655.49|9655.49|9655.49|9655.49|9655.49|9655.49|0
1656322170000|2022-06-27 09:29:30|9655.34|9655.34|9655.34|9655.34|9655.34|9655.34|9655.34|9655.34|0
1656322180000|2022-06-27 09:29:40|9654.61|9654.61|9651.99|9651.99|9654.61|9654.61|9651.99|9651.99|0
1656322190000|2022-06-27 09:29:50|9651.46|9651.46|9650.91|9650.91|9651.46|9651.46|9650.68|9650.68|0
1656322200000|2022-06-27 09:30:00|9650.76|9650.76|9650.76|9650.76|9650.76|9650.76|9650.76|9650.76|0
1656322210000|2022-06-27 09:30:10|9650.39|9650.39|9647.74|9647.74|9650.74|9650.74|9647.74|9647.74|0
1656322240000|2022-06-27 09:30:40|9647.66|9647.66|9647.66|9647.66|9647.66|9647.66|9647.66|9647.66|0
1656322270000|2022-06-27 09:31:10|9647.45|9647.45|9646.02|9646.02|9647.45|9647.45|9646.02|9646.02|0
1656322320000|2022-06-27 09:32:00|9645.79|9645.79|9647.36|9647.36|9647.36|9647.36|9645.79|9645.79|0
1656322330000|2022-06-27 09:32:10|9647.58|9647.58|9647.58|9647.58|9647.58|9647.58|9647.58|9647.58|0
1656322340000|2022-06-27 09:32:20|9647.43|9647.43|9647.43|9647.43|9647.43|9647.43|9647.43|9647.43|0
1656322360000|2022-06-27 09:32:40|9647.18|9647.18|9647.18|9647.18|9647.18|9647.18|9647.18|9647.18|0
1656322370000|2022-06-27 09:32:50|9646.73|9646.73|9646.57|9646.57|9646.73|9646.73|9646.57|9646.57|0
1656322390000|2022-06-27 09:33:10|9647.03|9647.03|9647.03|9647.03|9647.03|9647.03|9647.03|9647.03|0
1656322400000|2022-06-27 09:33:20|9645.24|9645.24|9642.53|9642.53|9645.42|9645.42|9642.53|9642.53|0
1656322410000|2022-06-27 09:33:30|9642.69|9642.69|9641.86|9641.86|9642.69|9642.69|9641.77|9641.77|0
1656322420000|2022-06-27 09:33:40|9641.61|9641.61|9640.63|9640.63|9641.61|9641.61|9640.63|9640.63|0
1656322430000|2022-06-27 09:33:50|9640.72|9640.72|9639.12|9639.12|9640.72|9640.72|9639.04|9639.04|0
1656322440000|2022-06-27 09:34:00|9639.32|9639.32|9639.18|9639.18|9639.41|9639.41|9639.18|9639.18|0
1656322450000|2022-06-27 09:34:10|9638.94|9638.94|9638.31|9638.31|9638.94|9638.94|9638.31|9638.31|0
1656322460000|2022-06-27 09:34:20|9638.4|9638.4|9637.74|9637.74|9638.4|9638.4|9637.74|9637.74|0
1656322470000|2022-06-27 09:34:30|9637.56|9637.56|9637.56|9637.56|9637.56|9637.56|9637.56|9637.56|0
1656322480000|2022-06-27 09:34:40|9637.14|9637.14|9636.77|9636.77|9637.14|9637.14|9636.77|9636.77|0
1656322490000|2022-06-27 09:34:50|9636.68|9636.68|9635.32|9635.32|9636.84|9636.84|9634.96|9634.96|0
1656322500000|2022-06-27 09:35:00|9635.69|9635.69|9636.09|9636.09|9636.09|9636.09|9635.07|9635.07|0
1656322510000|2022-06-27 09:35:10|9635.62|9635.62|9635.69|9635.69|9635.69|9635.69|9635.62|9635.62|0
1656322520000|2022-06-27 09:35:20|9635.54|9635.54|9635.3|9635.3|9635.54|9635.54|9635.3|9635.3|0
1656322530000|2022-06-27 09:35:30|9635.75|9635.75|9635.75|9635.75|9635.75|9635.75|9635.75|9635.75|0
1656322540000|2022-06-27 09:35:40|9635.63|9635.63|9635.63|9635.63|9635.63|9635.63|9635.63|9635.63|0
1656322560000|2022-06-27 09:36:00|9635.86|9635.86|9635.86|9635.86|9635.86|9635.86|9635.86|9635.86|0
1656322580000|2022-06-27 09:36:20|9636.01|9636.01|9636.01|9636.01|9636.01|9636.01|9636.01|9636.01|0
1656322590000|2022-06-27 09:36:30|9635.83|9635.83|9635.92|9635.92|9635.92|9635.92|9635.83|9635.83|0
1656322600000|2022-06-27 09:36:40|9636.01|9636.01|9635.83|9635.83|9636.01|9636.01|9635.83|9635.83|0
1656322620000|2022-06-27 09:37:00|9636.27|9636.27|9637.74|9637.74|9637.74|9637.74|9636.27|9636.27|0
1656322630000|2022-06-27 09:37:10|9638.06|9638.06|9638.06|9638.06|9638.06|9638.06|9638.06|9638.06|0
1656322650000|2022-06-27 09:37:30|9638.21|9638.21|9638.21|9638.21|9638.21|9638.21|9638.21|9638.21|0
1656322680000|2022-06-27 09:38:00|9638.43|9638.43|9638.43|9638.43|9638.43|9638.43|9638.43|9638.43|0
1656322710000|2022-06-27 09:38:30|9638.2|9638.2|9637.74|9637.74|9638.2|9638.2|9637.74|9637.74|0
1656322720000|2022-06-27 09:38:40|9636.18|9636.18|9635.95|9635.95|9636.18|9636.18|9635.95|9635.95|0
1656322730000|2022-06-27 09:38:50|9636.02|9636.02|9636.68|9636.68|9636.8|9636.8|9636.02|9636.02|0
1656322740000|2022-06-27 09:39:00|9636.5|9636.5|9635.86|9635.86|9636.5|9636.5|9635.86|9635.86|0
1656322750000|2022-06-27 09:39:10|9634.85|9634.85|9632.24|9632.24|9634.85|9634.85|9632.08|9632.08|0
1656322770000|2022-06-27 09:39:30|9630.96|9630.96|9630.81|9630.81|9630.96|9630.96|9630.81|9630.81|0
1656322790000|2022-06-27 09:39:50|9630.56|9630.56|9630.56|9630.56|9630.56|9630.56|9630.56|9630.56|0
1656322800000|2022-06-27 09:40:00|9631.34|9631.34|9631.34|9631.34|9631.34|9631.34|9631.34|9631.34|0
1656322810000|2022-06-27 09:40:10|9631.59|9631.59|9632.03|9632.03|9632.03|9632.03|9631.59|9631.59|0
1656322820000|2022-06-27 09:40:20|9632.49|9632.49|9633.36|9633.36|9633.36|9633.36|9632.49|9632.49|0
1656322830000|2022-06-27 09:40:30|9633.58|9633.58|9633.65|9633.65|9633.79|9633.79|9633.58|9633.58|0
1656322840000|2022-06-27 09:40:40|9633.3|9633.3|9633.65|9633.65|9633.65|9633.65|9633.3|9633.3|0
1656322870000|2022-06-27 09:41:10|9633.01|9633.01|9632.22|9632.22|9633.01|9633.01|9632.22|9632.22|0
1656322880000|2022-06-27 09:41:20|9632.55|9632.55|9632.55|9632.55|9632.55|9632.55|9632.55|9632.55|0
1656322910000|2022-06-27 09:41:50|9632.47|9632.47|9632.24|9632.24|9632.47|9632.47|9632.15|9632.15|0
1656322920000|2022-06-27 09:42:00|9632.48|9632.48|9632.05|9632.05|9632.48|9632.48|9632.05|9632.05|0
1656322930000|2022-06-27 09:42:10|9631.95|9631.95|9631.31|9631.31|9631.95|9631.95|9631.31|9631.31|0
1656322950000|2022-06-27 09:42:30|9631.38|9631.38|9631.16|9631.16|9631.38|9631.38|9631.16|9631.16|0
1656322960000|2022-06-27 09:42:40|9630.81|9630.81|9630.06|9630.06|9630.81|9630.81|9630.01|9630.01|0
1656322980000|2022-06-27 09:43:00|9629.68|9629.68|9629.68|9629.68|9629.68|9629.68|9629.68|9629.68|0
1656322990000|2022-06-27 09:43:10|9630.04|9630.04|9630.06|9630.06|9630.11|9630.11|9630.04|9630.04|0
1656323010000|2022-06-27 09:43:30|9630.13|9630.13|9630.13|9630.13|9630.13|9630.13|9630.13|9630.13|0
1656323020000|2022-06-27 09:43:40|9629.76|9629.76|9629.6|9629.6|9629.76|9629.76|9629.4|9629.4|0
1656323030000|2022-06-27 09:43:50|9629.27|9629.27|9629.93|9629.93|9629.93|9629.93|9629.27|9629.27|0
1656323040000|2022-06-27 09:44:00|9629.7|9629.7|9630.06|9630.06|9630.06|9630.06|9629.37|9629.37|0
1656323050000|2022-06-27 09:44:10|9630.26|9630.26|9630.1|9630.1|9630.26|9630.26|9629.96|9629.96|0
1656323060000|2022-06-27 09:44:20|9630.34|9630.34|9630.72|9630.72|9630.72|9630.72|9630.34|9630.34|0
1656323080000|2022-06-27 09:44:40|9630.41|9630.41|9630.64|9630.64|9630.64|9630.64|9630.41|9630.41|0
1656323090000|2022-06-27 09:44:50|9630.59|9630.59|9630.59|9630.59|9630.59|9630.59|9630.59|9630.59|0
1656323100000|2022-06-27 09:45:00|9630.42|9630.42|9629.98|9629.98|9630.42|9630.42|9629.98|9629.98|0
1656323110000|2022-06-27 09:45:10|9629.9|9629.9|9629.88|9629.88|9629.98|9629.98|9629.88|9629.88|0
1656323120000|2022-06-27 09:45:20|9630.13|9630.13|9630.58|9630.58|9630.58|9630.58|9630.13|9630.13|0
1656323140000|2022-06-27 09:45:40|9630.88|9630.88|9630.88|9630.88|9630.88|9630.88|9630.88|9630.88|0
1656323150000|2022-06-27 09:45:50|9631.12|9631.12|9631.29|9631.29|9631.29|9631.29|9631.12|9631.12|0
1656323160000|2022-06-27 09:46:00|9631.13|9631.13|9633.43|9633.43|9633.43|9633.43|9630.91|9630.91|0
1656323170000|2022-06-27 09:46:10|9633.35|9633.35|9633.35|9633.35|9633.35|9633.35|9633.35|9633.35|0
1656323210000|2022-06-27 09:46:50|9634.5|9634.5|9636.48|9636.48|9636.48|9636.48|9634.5|9634.5|0
1656323220000|2022-06-27 09:47:00|9636.57|9636.57|9637.89|9637.89|9637.89|9637.89|9636.57|9636.57|0
1656323230000|2022-06-27 09:47:10|9637.45|9637.45|9638.28|9638.28|9638.28|9638.28|9637.45|9637.45|0
1656323240000|2022-06-27 09:47:20|9638.42|9638.42|9638.05|9638.05|9638.42|9638.42|9638.05|9638.05|0
1656323250000|2022-06-27 09:47:30|9637.97|9637.97|9637.97|9637.97|9637.97|9637.97|9637.97|9637.97|0
1656323260000|2022-06-27 09:47:40|9637.56|9637.56|9640.46|9640.46|9640.46|9640.46|9637.56|9637.56|0
1656323290000|2022-06-27 09:48:10|9640.82|9640.82|9640.91|9640.91|9640.91|9640.91|9640.82|9640.82|0
1656323300000|2022-06-27 09:48:20|9641.16|9641.16|9641.16|9641.16|9641.16|9641.16|9641.16|9641.16|0
1656323310000|2022-06-27 09:48:30|9641.26|9641.26|9641.11|9641.11|9641.26|9641.26|9641.11|9641.11|0
1656323330000|2022-06-27 09:48:50|9641.48|9641.48|9641.48|9641.48|9641.48|9641.48|9641.48|9641.48|0
1656323370000|2022-06-27 09:49:30|9641.75|9641.75|9641.02|9641.02|9641.75|9641.75|9641.02|9641.02|0
1656323380000|2022-06-27 09:49:40|9640.81|9640.81|9639.57|9639.57|9640.81|9640.81|9639.57|9639.57|0
1656323390000|2022-06-27 09:49:50|9639.75|9639.75|9639.75|9639.75|9639.75|9639.75|9639.75|9639.75|0
1656323400000|2022-06-27 09:50:00|9639.53|9639.53|9639.11|9639.11|9639.53|9639.53|9639.11|9639.11|0
1656323420000|2022-06-27 09:50:20|9638.91|9638.91|9638.91|9638.91|9638.91|9638.91|9638.91|9638.91|0
1656323430000|2022-06-27 09:50:30|9638.77|9638.77|9636.52|9636.52|9639.02|9639.02|9636.52|9636.52|0
1656323440000|2022-06-27 09:50:40|9636.61|9636.61|9636.38|9636.38|9636.61|9636.61|9636.38|9636.38|0
1656323450000|2022-06-27 09:50:50|9635.6|9635.6|9635.6|9635.6|9635.6|9635.6|9635.6|9635.6|0
1656323460000|2022-06-27 09:51:00|9635.51|9635.51|9635.95|9635.95|9635.95|9635.95|9635.51|9635.51|0
1656323470000|2022-06-27 09:51:10|9636.11|9636.11|9636.11|9636.11|9636.11|9636.11|9636.11|9636.11|0
1656323480000|2022-06-27 09:51:20|9635.9|9635.9|9635.9|9635.9|9635.9|9635.9|9635.69|9635.69|0
1656323510000|2022-06-27 09:51:50|9636.96|9636.96|9636.96|9636.96|9636.96|9636.96|9636.96|9636.96|0
1656323520000|2022-06-27 09:52:00|9637.75|9637.75|9637.75|9637.75|9637.75|9637.75|9637.75|9637.75|0
1656323530000|2022-06-27 09:52:10|9637.27|9637.27|9637.27|9637.27|9637.27|9637.27|9637.27|9637.27|0
1656323540000|2022-06-27 09:52:20|9637.51|9637.51|9637.51|9637.51|9637.51|9637.51|9637.51|9637.51|0
1656323570000|2022-06-27 09:52:50|9637.73|9637.73|9637.73|9637.73|9637.73|9637.73|9637.73|9637.73|0
1656323580000|2022-06-27 09:53:00|9638.04|9638.04|9638.04|9638.04|9638.12|9638.12|9637.47|9637.47|0
1656323590000|2022-06-27 09:53:10|9638.68|9638.68|9638.68|9638.68|9638.68|9638.68|9638.68|9638.68|0
1656323600000|2022-06-27 09:53:20|9639.03|9639.03|9639.03|9639.03|9639.03|9639.03|9639.03|9639.03|0
1656323610000|2022-06-27 09:53:30|9638.61|9638.61|9638.61|9638.61|9638.61|9638.61|9638.61|9638.61|0
1656323620000|2022-06-27 09:53:40|9639.04|9639.04|9639.04|9639.04|9639.04|9639.04|9639.04|9639.04|0
1656323630000|2022-06-27 09:53:50|9638.89|9638.89|9638.89|9638.89|9638.89|9638.89|9638.89|9638.89|0
1656323640000|2022-06-27 09:54:00|9638.46|9638.46|9638.11|9638.11|9638.46|9638.46|9638.11|9638.11|0
1656323650000|2022-06-27 09:54:10|9637.91|9637.91|9637.95|9637.95|9637.99|9637.99|9637.79|9637.79|0
1656323660000|2022-06-27 09:54:20|9639.1|9639.1|9639.43|9639.43|9639.43|9639.43|9639.1|9639.1|0
1656323670000|2022-06-27 09:54:30|9639.52|9639.52|9639.52|9639.52|9639.52|9639.52|9639.52|9639.52|0
1656323680000|2022-06-27 09:54:40|9638.74|9638.74|9638.65|9638.65|9638.83|9638.83|9638.65|9638.65|0
1656323690000|2022-06-27 09:54:50|9637.98|9637.98|9636.74|9636.74|9637.98|9637.98|9636.74|9636.74|0
1656323720000|2022-06-27 09:55:20|9636.56|9636.56|9636.56|9636.56|9636.56|9636.56|9636.56|9636.56|0
1656323750000|2022-06-27 09:55:50|9636.97|9636.97|9636.97|9636.97|9636.97|9636.97|9636.97|9636.97|0
1656323770000|2022-06-27 09:56:10|9635.82|9635.82|9635.82|9635.82|9635.82|9635.82|9635.82|9635.82|0
1656323780000|2022-06-27 09:56:20|9636.01|9636.01|9636.84|9636.84|9636.84|9636.84|9636.01|9636.01|0
1656323790000|2022-06-27 09:56:30|9637.02|9637.02|9637.37|9637.37|9637.37|9637.37|9637.02|9637.02|0
1656323800000|2022-06-27 09:56:40|9637.11|9637.11|9636.84|9636.84|9637.11|9637.11|9636.84|9636.84|0
1656323810000|2022-06-27 09:56:50|9636.97|9636.97|9637.27|9637.27|9637.27|9637.27|9636.97|9636.97|0
1656323820000|2022-06-27 09:57:00|9637.42|9637.42|9637.42|9637.42|9637.42|9637.42|9637.42|9637.42|0
1656323830000|2022-06-27 09:57:10|9637.75|9637.75|9637.75|9637.75|9637.75|9637.75|9637.75|9637.75|0
1656323850000|2022-06-27 09:57:30|9638.28|9638.28|9639.76|9639.76|9639.76|9639.76|9638.28|9638.28|0
1656323860000|2022-06-27 09:57:40|9639.98|9639.98|9639.98|9639.98|9639.98|9639.98|9639.98|9639.98|0
1656323870000|2022-06-27 09:57:50|9639.76|9639.76|9639.76|9639.76|9639.76|9639.76|9639.76|9639.76|0
1656323900000|2022-06-27 09:58:20|9639.59|9639.59|9639.29|9639.29|9639.59|9639.59|9639.29|9639.29|0
1656323940000|2022-06-27 09:59:00|9638.85|9638.85|9639.08|9639.08|9639.08|9639.08|9638.85|9638.85|0
1656323960000|2022-06-27 09:59:20|9638.75|9638.75|9638.23|9638.23|9638.75|9638.75|9638.23|9638.23|0
1656323980000|2022-06-27 09:59:40|9637.86|9637.86|9638.04|9638.04|9638.04|9638.04|9637.86|9637.86|0
1656323990000|2022-06-27 09:59:50|9638.4|9638.4|9639.7|9639.7|9639.7|9639.7|9638.4|9638.4|0
1656324000000|2022-06-27 10:00:00|9639.95|9639.95|9641.11|9641.11|9641.46|9641.46|9639.95|9639.95|0
1656324010000|2022-06-27 10:00:10|9641.19|9641.19|9641.5|9641.5|9641.5|9641.5|9641.19|9641.19|0
1656324020000|2022-06-27 10:00:20|9641.41|9641.41|9641.41|9641.41|9641.41|9641.41|9641.41|9641.41|0
1656324030000|2022-06-27 10:00:30|9641.23|9641.23|9641.32|9641.32|9641.32|9641.32|9641.23|9641.23|0
1656324040000|2022-06-27 10:00:40|9641.25|9641.25|9641.25|9641.25|9641.25|9641.25|9641.25|9641.25|0
1656324050000|2022-06-27 10:00:50|9641.58|9641.58|9641.58|9641.58|9641.58|9641.58|9641.58|9641.58|0
1656324060000|2022-06-27 10:01:00|9641.67|9641.67|9642.05|9642.05|9642.15|9642.15|9641.67|9641.67|0
1656324070000|2022-06-27 10:01:10|9641.89|9641.89|9641.66|9641.66|9641.89|9641.89|9641.66|9641.66|0
1656324080000|2022-06-27 10:01:20|9641.89|9641.89|9641.68|9641.68|9641.89|9641.89|9641.68|9641.68|0
1656324090000|2022-06-27 10:01:30|9641.86|9641.86|9641.86|9641.86|9641.86|9641.86|9641.86|9641.86|0
1656324100000|2022-06-27 10:01:40|9641.78|9641.78|9640.63|9640.63|9641.78|9641.78|9640.63|9640.63|0
1656324110000|2022-06-27 10:01:50|9639.15|9639.15|9639.05|9639.05|9639.15|9639.15|9638.96|9638.96|0
1656324120000|2022-06-27 10:02:00|9638.95|9638.95|9637.82|9637.82|9638.95|9638.95|9637.82|9637.82|0
1656324140000|2022-06-27 10:02:20|9637.47|9637.47|9635.26|9635.26|9637.47|9637.47|9635.26|9635.26|0
1656324150000|2022-06-27 10:02:30|9635.12|9635.12|9635.12|9635.12|9635.12|9635.12|9635.12|9635.12|0
1656324160000|2022-06-27 10:02:40|9635.26|9635.26|9635.26|9635.26|9635.26|9635.26|9635.26|9635.26|0
1656324180000|2022-06-27 10:03:00|9635.04|9635.04|9635.14|9635.14|9635.14|9635.14|9634.68|9634.68|0
1656324190000|2022-06-27 10:03:10|9634.77|9634.77|9634.44|9634.44|9634.77|9634.77|9634.44|9634.44|0
1656324210000|2022-06-27 10:03:30|9634|9634|9634|9634|9634|9634|9634|9634|0
1656324230000|2022-06-27 10:03:50|9634.2|9634.2|9633.23|9633.23|9634.2|9634.2|9633.23|9633.23|0
1656324240000|2022-06-27 10:04:00|9633.4|9633.4|9633.58|9633.58|9633.67|9633.67|9633.4|9633.4|0
1656324250000|2022-06-27 10:04:10|9633.35|9633.35|9633.35|9633.35|9633.35|9633.35|9633.35|9633.35|0
1656324260000|2022-06-27 10:04:20|9633.58|9633.58|9633.58|9633.58|9633.65|9633.65|9633.58|9633.58|0
1656324270000|2022-06-27 10:04:30|9633.37|9633.37|9633.58|9633.58|9633.58|9633.58|9633.37|9633.37|0
1656324370000|2022-06-27 10:06:10|9633.35|9633.35|9631.79|9631.79|9633.35|9633.35|9631.79|9631.79|0
1656324380000|2022-06-27 10:06:20|9631.44|9631.44|9631.44|9631.44|9631.44|9631.44|9631.28|9631.28|0
1656324390000|2022-06-27 10:06:30|9631.39|9631.39|9631.48|9631.48|9631.48|9631.48|9631.39|9631.39|0
1656324400000|2022-06-27 10:06:40|9631.7|9631.7|9631.7|9631.7|9631.7|9631.7|9631.7|9631.7|0
1656324410000|2022-06-27 10:06:50|9631.32|9631.32|9631.32|9631.32|9631.32|9631.32|9631.32|9631.32|0
1656324420000|2022-06-27 10:07:00|9631.56|9631.56|9629.08|9629.08|9631.56|9631.56|9629.08|9629.08|0
1656324430000|2022-06-27 10:07:10|9628.98|9628.98|9629.24|9629.24|9629.24|9629.24|9628.98|9628.98|0
1656324460000|2022-06-27 10:07:40|9628.93|9628.93|9628.83|9628.83|9628.93|9628.93|9628.83|9628.83|0
1656324470000|2022-06-27 10:07:50|9628.93|9628.93|9628.77|9628.77|9628.93|9628.93|9628.77|9628.77|0
1656324480000|2022-06-27 10:08:00|9628.95|9628.95|9627.79|9627.79|9628.95|9628.95|9627.64|9627.64|0
1656324490000|2022-06-27 10:08:10|9627.46|9627.46|9627.38|9627.38|9627.46|9627.46|9627.29|9627.29|0
1656324510000|2022-06-27 10:08:30|9627.18|9627.18|9626.98|9626.98|9627.18|9627.18|9626.98|9626.98|0
1656324520000|2022-06-27 10:08:40|9627.18|9627.18|9626.98|9626.98|9627.18|9627.18|9626.98|9626.98|0
1656324540000|2022-06-27 10:09:00|9626.8|9626.8|9626.98|9626.98|9626.98|9626.98|9626.8|9626.8|0
1656324580000|2022-06-27 10:09:40|9627.2|9627.2|9627.2|9627.2|9627.2|9627.2|9627.2|9627.2|0
1656324600000|2022-06-27 10:10:00|9627.02|9627.02|9626.89|9626.89|9627.2|9627.2|9626.89|9626.89|0
1656324610000|2022-06-27 10:10:10|9626.21|9626.21|9625.93|9625.93|9626.21|9626.21|9625.93|9625.93|0
1656324620000|2022-06-27 10:10:20|9626.14|9626.14|9625.73|9625.73|9626.61|9626.61|9625.73|9625.73|0
1656324660000|2022-06-27 10:11:00|9626.1|9626.1|9626.01|9626.01|9626.2|9626.2|9626.01|9626.01|0
1656324680000|2022-06-27 10:11:20|9625.91|9625.91|9625.91|9625.91|9625.91|9625.91|9625.91|9625.91|0
1656324690000|2022-06-27 10:11:30|9625.78|9625.78|9625.78|9625.78|9625.78|9625.78|9625.78|9625.78|0
1656324720000|2022-06-27 10:12:00|9625.35|9625.35|9625.35|9625.35|9625.35|9625.35|9625.35|9625.35|0
1656324760000|2022-06-27 10:12:40|9626.22|9626.22|9626.22|9626.22|9626.22|9626.22|9626.15|9626.15|0
1656324770000|2022-06-27 10:12:50|9625.75|9625.75|9625.51|9625.51|9625.98|9625.98|9625.51|9625.51|0
1656324780000|2022-06-27 10:13:00|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|0
1656324790000|2022-06-27 10:13:10|9625.43|9625.43|9625.51|9625.51|9625.51|9625.51|9625.43|9625.43|0
1656324810000|2022-06-27 10:13:30|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|0
1656324820000|2022-06-27 10:13:40|9624.83|9624.83|9623.13|9623.13|9624.83|9624.83|9623.13|9623.13|0
1656324830000|2022-06-27 10:13:50|9622.91|9622.91|9621.98|9621.98|9622.91|9622.91|9621.98|9621.98|0
1656324840000|2022-06-27 10:14:00|9621.9|9621.9|9621.9|9621.9|9621.9|9621.9|9621.81|9621.81|0
1656324850000|2022-06-27 10:14:10|9618.77|9618.77|9618.2|9618.2|9618.77|9618.77|9618.2|9618.2|0
1656324860000|2022-06-27 10:14:20|9618.25|9618.25|9618.21|9618.21|9618.35|9618.35|9618.04|9618.04|0
1656324890000|2022-06-27 10:14:50|9618.01|9618.01|9617.91|9617.91|9618.01|9618.01|9617.86|9617.86|0
1656324900000|2022-06-27 10:15:00|9617.71|9617.71|9617.19|9617.19|9617.71|9617.71|9617.19|9617.19|0
1656324910000|2022-06-27 10:15:10|9616.94|9616.94|9617.03|9617.03|9617.12|9617.12|9616.94|9616.94|0
1656324920000|2022-06-27 10:15:20|9616.15|9616.15|9616.11|9616.11|9616.32|9616.32|9616.11|9616.11|0
1656324930000|2022-06-27 10:15:30|9615.81|9615.81|9615.28|9615.28|9615.96|9615.96|9615.28|9615.28|0
1656324970000|2022-06-27 10:16:10|9615.14|9615.14|9615.14|9615.14|9615.14|9615.14|9615.14|9615.14|0
1656324980000|2022-06-27 10:16:20|9615.37|9615.37|9615.59|9615.59|9615.59|9615.59|9615.37|9615.37|0
1656324990000|2022-06-27 10:16:30|9615.96|9615.96|9615.96|9615.96|9615.96|9615.96|9615.96|9615.96|0
1656325000000|2022-06-27 10:16:40|9616.39|9616.39|9616.39|9616.39|9616.39|9616.39|9616.39|9616.39|0
1656325010000|2022-06-27 10:16:50|9617.27|9617.27|9619.01|9619.01|9619.01|9619.01|9617.27|9617.27|0
1656325020000|2022-06-27 10:17:00|9618.84|9618.84|9619.07|9619.07|9619.07|9619.07|9618.84|9618.84|0
1656325030000|2022-06-27 10:17:10|9618.9|9618.9|9618.9|9618.9|9618.9|9618.9|9618.9|9618.9|0
1656325040000|2022-06-27 10:17:20|9618.98|9618.98|9618.98|9618.98|9618.98|9618.98|9618.98|9618.98|0
1656325050000|2022-06-27 10:17:30|9619.12|9619.12|9619.12|9619.12|9619.12|9619.12|9619.12|9619.12|0
1656325060000|2022-06-27 10:17:40|9619.65|9619.65|9619.86|9619.86|9619.86|9619.86|9619.65|9619.65|0
1656325070000|2022-06-27 10:17:50|9620.91|9620.91|9622.7|9622.7|9622.7|9622.7|9620.91|9620.91|0
1656325080000|2022-06-27 10:18:00|9623.34|9623.34|9623.47|9623.47|9623.47|9623.47|9623.34|9623.34|0
1656325090000|2022-06-27 10:18:10|9623.57|9623.57|9623.99|9623.99|9623.99|9623.99|9623.57|9623.57|0
1656325100000|2022-06-27 10:18:20|9624.39|9624.39|9624.53|9624.53|9624.53|9624.53|9624.39|9624.39|0
1656325110000|2022-06-27 10:18:30|9624.66|9624.66|9624.66|9624.66|9624.66|9624.66|9624.66|9624.66|0
1656325120000|2022-06-27 10:18:40|9624.8|9624.8|9624.8|9624.8|9624.8|9624.8|9624.8|9624.8|0
1656325130000|2022-06-27 10:18:50|9625.44|9625.44|9625.84|9625.84|9626|9626|9625.44|9625.44|0
1656325180000|2022-06-27 10:19:40|9625.74|9625.74|9626.19|9626.19|9626.19|9626.19|9625.74|9625.74|0
1656325190000|2022-06-27 10:19:50|9626.12|9626.12|9626.48|9626.48|9626.48|9626.48|9626.12|9626.12|0
1656325210000|2022-06-27 10:20:10|9626.35|9626.35|9626.35|9626.35|9626.35|9626.35|9626.35|9626.35|0
1656325240000|2022-06-27 10:20:40|9627.22|9627.22|9627.22|9627.22|9627.22|9627.22|9627.22|9627.22|0
1656325250000|2022-06-27 10:20:50|9627.44|9627.44|9627.44|9627.44|9627.44|9627.44|9627.44|9627.44|0
1656325270000|2022-06-27 10:21:10|9627.18|9627.18|9627.44|9627.44|9627.44|9627.44|9627.18|9627.18|0
1656325280000|2022-06-27 10:21:20|9626.8|9626.8|9626.93|9626.93|9626.93|9626.93|9626.8|9626.8|0
1656325290000|2022-06-27 10:21:30|9626.75|9626.75|9627.06|9627.06|9627.06|9627.06|9626.75|9626.75|0
1656325310000|2022-06-27 10:21:50|9627.39|9627.39|9627.39|9627.39|9627.39|9627.39|9627.39|9627.39|0
1656325330000|2022-06-27 10:22:10|9626.25|9626.25|9626.25|9626.25|9626.25|9626.25|9626.25|9626.25|0
1656325350000|2022-06-27 10:22:30|9626.32|9626.32|9626.54|9626.54|9626.54|9626.54|9626.32|9626.32|0
1656325360000|2022-06-27 10:22:40|9626.64|9626.64|9626.23|9626.23|9626.64|9626.64|9626.18|9626.18|0
1656325370000|2022-06-27 10:22:50|9625.58|9625.58|9625.91|9625.91|9625.91|9625.91|9625.58|9625.58|0
1656325380000|2022-06-27 10:23:00|9625.75|9625.75|9626.19|9626.19|9626.19|9626.19|9625.75|9625.75|0
1656325390000|2022-06-27 10:23:10|9626.52|9626.52|9626.96|9626.96|9626.96|9626.96|9626.52|9626.52|0
1656325400000|2022-06-27 10:23:20|9627.6|9627.6|9627.6|9627.6|9627.6|9627.6|9627.6|9627.6|0
1656325410000|2022-06-27 10:23:30|9628.05|9628.05|9628.05|9628.05|9628.05|9628.05|9628.05|9628.05|0
1656325420000|2022-06-27 10:23:40|9627.83|9627.83|9627.83|9627.83|9627.83|9627.83|9627.83|9627.83|0
1656325430000|2022-06-27 10:23:50|9628.13|9628.13|9628.13|9628.13|9628.13|9628.13|9628.13|9628.13|0
1656325440000|2022-06-27 10:24:00|9628.48|9628.48|9628.65|9628.65|9628.65|9628.65|9628.48|9628.48|0
1656325450000|2022-06-27 10:24:10|9627.87|9627.87|9627.87|9627.87|9627.87|9627.87|9627.87|9627.87|0
1656325460000|2022-06-27 10:24:20|9626.31|9626.31|9625.8|9625.8|9626.31|9626.31|9625.8|9625.8|0
1656325480000|2022-06-27 10:24:40|9624.23|9624.23|9624.23|9624.23|9624.23|9624.23|9624.23|9624.23|0
1656325500000|2022-06-27 10:25:00|9624.44|9624.44|9624.44|9624.44|9624.44|9624.44|9624.44|9624.44|0
1656325510000|2022-06-27 10:25:10|9624.08|9624.08|9624.08|9624.08|9624.08|9624.08|9624.08|9624.08|0
1656325520000|2022-06-27 10:25:20|9623.64|9623.64|9623.75|9623.75|9623.75|9623.75|9623.49|9623.49|0
1656325570000|2022-06-27 10:26:10|9624.39|9624.39|9624.54|9624.54|9624.54|9624.54|9624.39|9624.39|0
1656325620000|2022-06-27 10:27:00|9624.33|9624.33|9624.33|9624.33|9624.33|9624.33|9624.33|9624.33|0
1656325630000|2022-06-27 10:27:10|9624.52|9624.52|9624.52|9624.52|9624.52|9624.52|9624.52|9624.52|0
1656325640000|2022-06-27 10:27:20|9623.88|9623.88|9611.82|9611.82|9623.88|9623.88|9608.39|9608.39|0
1656325650000|2022-06-27 10:27:30|9612.35|9612.35|9613.56|9613.56|9613.56|9613.56|9612.35|9612.35|0
1656325660000|2022-06-27 10:27:40|9613.86|9613.86|9614.39|9614.39|9614.39|9614.39|9613.86|9613.86|0
1656325680000|2022-06-27 10:28:00|9614.54|9614.54|9614.97|9614.97|9614.97|9614.97|9614.54|9614.54|0
1656325700000|2022-06-27 10:28:20|9614.75|9614.75|9613.76|9613.76|9614.75|9614.75|9613.76|9613.76|0
1656325720000|2022-06-27 10:28:40|9613.61|9613.61|9613.61|9613.61|9613.61|9613.61|9613.61|9613.61|0
1656325730000|2022-06-27 10:28:50|9613.86|9613.86|9613.86|9613.86|9613.86|9613.86|9613.86|9613.86|0
1656325740000|2022-06-27 10:29:00|9613.58|9613.58|9613.58|9613.58|9613.58|9613.58|9613.58|9613.58|0
1656325750000|2022-06-27 10:29:10|9613.36|9613.36|9613.14|9613.14|9613.36|9613.36|9613.14|9613.14|0
1656325760000|2022-06-27 10:29:20|9613.06|9613.06|9612.99|9612.99|9613.06|9613.06|9612.99|9612.99|0
1656325770000|2022-06-27 10:29:30|9612.84|9612.84|9613.82|9613.82|9613.82|9613.82|9612.61|9612.61|0
1656325830000|2022-06-27 10:30:30|9613.75|9613.75|9613.56|9613.56|9613.75|9613.75|9613.56|9613.56|0
1656325840000|2022-06-27 10:30:40|9613.35|9613.35|9613.13|9613.13|9613.35|9613.35|9613.13|9613.13|0
1656325850000|2022-06-27 10:30:50|9613.59|9613.59|9613.34|9613.34|9613.59|9613.59|9613.34|9613.34|0
1656325860000|2022-06-27 10:31:00|9614.12|9614.12|9614.48|9614.48|9614.48|9614.48|9614.12|9614.12|0
1656325870000|2022-06-27 10:31:10|9614.53|9614.53|9614.53|9614.53|9614.53|9614.53|9614.53|9614.53|0
1656325920000|2022-06-27 10:32:00|9614.31|9614.31|9614.31|9614.31|9614.31|9614.31|9614.31|9614.31|0
1656325930000|2022-06-27 10:32:10|9614.46|9614.46|9614.46|9614.46|9614.46|9614.46|9614.46|9614.46|0
1656325940000|2022-06-27 10:32:20|9614.32|9614.32|9613.75|9613.75|9614.32|9614.32|9613.75|9613.75|0
1656325950000|2022-06-27 10:32:30|9614.62|9614.62|9614.62|9614.62|9615.49|9615.49|9614.62|9614.62|0
1656325970000|2022-06-27 10:32:50|9614.69|9614.69|9614.69|9614.69|9614.69|9614.69|9614.69|9614.69|0
1656325980000|2022-06-27 10:33:00|9614.9|9614.9|9616.03|9616.03|9616.03|9616.03|9614.9|9614.9|0
1656325990000|2022-06-27 10:33:10|9616.27|9616.27|9617.05|9617.05|9617.05|9617.05|9616.27|9616.27|0
1656326010000|2022-06-27 10:33:30|9617.26|9617.26|9617.26|9617.26|9617.26|9617.26|9617.26|9617.26|0
1656326030000|2022-06-27 10:33:50|9617.46|9617.46|9617.37|9617.37|9617.46|9617.46|9617.37|9617.37|0
1656326040000|2022-06-27 10:34:00|9617.57|9617.57|9617.57|9617.57|9617.57|9617.57|9617.57|9617.57|0
1656326060000|2022-06-27 10:34:20|9618.03|9618.03|9620.28|9620.28|9620.28|9620.28|9618.03|9618.03|0
1656326070000|2022-06-27 10:34:30|9620.65|9620.65|9624.07|9624.07|9624.07|9624.07|9620.43|9620.43|0
1656326080000|2022-06-27 10:34:40|9624.23|9624.23|9624.23|9624.23|9624.23|9624.23|9624.23|9624.23|0
1656326100000|2022-06-27 10:35:00|9624.07|9624.07|9624.07|9624.07|9624.07|9624.07|9624.07|9624.07|0
1656326110000|2022-06-27 10:35:10|9623.91|9623.91|9624.08|9624.08|9624.08|9624.08|9623.91|9623.91|0
1656326120000|2022-06-27 10:35:20|9624.15|9624.15|9623.91|9623.91|9624.15|9624.15|9623.7|9623.7|0
1656326130000|2022-06-27 10:35:30|9624|9624|9624|9624|9624|9624|9624|9624|0
1656326140000|2022-06-27 10:35:40|9622.44|9622.44|9622.44|9622.44|9622.44|9622.44|9622.44|9622.44|0
1656326170000|2022-06-27 10:36:10|9622.64|9622.64|9624.31|9624.31|9625.09|9625.09|9622.64|9622.64|0
1656326180000|2022-06-27 10:36:20|9624.05|9624.05|9624.05|9624.05|9624.05|9624.05|9624.05|9624.05|0
1656326190000|2022-06-27 10:36:30|9624.26|9624.26|9624.26|9624.26|9624.26|9624.26|9624.26|9624.26|0
1656326210000|2022-06-27 10:36:50|9624.64|9624.64|9624.64|9624.64|9624.64|9624.64|9624.64|9624.64|0
1656326260000|2022-06-27 10:37:40|9625.11|9625.11|9623.99|9623.99|9625.11|9625.11|9623.99|9623.99|0
1656326270000|2022-06-27 10:37:50|9623.67|9623.67|9623.67|9623.67|9623.67|9623.67|9623.67|9623.67|0
1656326280000|2022-06-27 10:38:00|9623.75|9623.75|9623.75|9623.75|9623.75|9623.75|9623.75|9623.75|0
1656326300000|2022-06-27 10:38:20|9623.6|9623.6|9624.67|9624.67|9625.09|9625.09|9623.6|9623.6|0
1656326330000|2022-06-27 10:38:50|9624.89|9624.89|9624.89|9624.89|9624.89|9624.89|9624.89|9624.89|0
1656326340000|2022-06-27 10:39:00|9625.77|9625.77|9625.77|9625.77|9625.77|9625.77|9625.77|9625.77|0
1656326380000|2022-06-27 10:39:40|9625.06|9625.06|9625.13|9625.13|9625.13|9625.13|9625.06|9625.06|0
1656326390000|2022-06-27 10:39:50|9625.22|9625.22|9625.22|9625.22|9625.22|9625.22|9625.22|9625.22|0
1656326420000|2022-06-27 10:40:20|9624.88|9624.88|9624.88|9624.88|9624.88|9624.88|9624.88|9624.88|0
1656326430000|2022-06-27 10:40:30|9624.66|9624.66|9624.66|9624.66|9624.66|9624.66|9624.66|9624.66|0
1656326440000|2022-06-27 10:40:40|9624.13|9624.13|9624.13|9624.13|9624.13|9624.13|9624.13|9624.13|0
1656326450000|2022-06-27 10:40:50|9624.36|9624.36|9625.02|9625.02|9625.02|9625.02|9624.36|9624.36|0
1656326460000|2022-06-27 10:41:00|9625.26|9625.26|9625.26|9625.26|9625.26|9625.26|9625.26|9625.26|0
1656326470000|2022-06-27 10:41:10|9625.1|9625.1|9625.1|9625.1|9625.1|9625.1|9625.1|9625.1|0
1656326480000|2022-06-27 10:41:20|9624.22|9624.22|9624.22|9624.22|9624.22|9624.22|9624.22|9624.22|0
1656326510000|2022-06-27 10:41:50|9624.52|9624.52|9624.07|9624.07|9624.52|9624.52|9624.07|9624.07|0
1656326520000|2022-06-27 10:42:00|9624.28|9624.28|9624.06|9624.06|9624.28|9624.28|9624.06|9624.06|0
1656326540000|2022-06-27 10:42:20|9624.11|9624.11|9623.92|9623.92|9624.11|9624.11|9623.92|9623.92|0
1656326560000|2022-06-27 10:42:40|9624.54|9624.54|9625.72|9625.72|9625.72|9625.72|9624.54|9624.54|0
1656326590000|2022-06-27 10:43:10|9625.52|9625.52|9625.94|9625.94|9625.94|9625.94|9625.52|9625.52|0
1656326600000|2022-06-27 10:43:20|9626.09|9626.09|9626.65|9626.65|9626.65|9626.65|9626.09|9626.09|0
1656326620000|2022-06-27 10:43:40|9626.49|9626.49|9626.44|9626.44|9626.49|9626.49|9626.44|9626.44|0
1656326680000|2022-06-27 10:44:40|9627.32|9627.32|9627.38|9627.38|9627.75|9627.75|9627.32|9627.32|0
1656326690000|2022-06-27 10:44:50|9627.62|9627.62|9627.62|9627.62|9627.62|9627.62|9627.62|9627.62|0
1656326700000|2022-06-27 10:45:00|9627.84|9627.84|9627.84|9627.84|9627.84|9627.84|9627.84|9627.84|0
1656326710000|2022-06-27 10:45:10|9628.05|9628.05|9628.18|9628.18|9628.18|9628.18|9628.05|9628.05|0
1656326720000|2022-06-27 10:45:20|9628.33|9628.33|9628.33|9628.33|9628.33|9628.33|9628.33|9628.33|0
1656326740000|2022-06-27 10:45:40|9627.11|9627.11|9626.72|9626.72|9627.11|9627.11|9626.72|9626.72|0
1656326750000|2022-06-27 10:45:50|9626.5|9626.5|9626.5|9626.5|9626.5|9626.5|9626.5|9626.5|0
1656326760000|2022-06-27 10:46:00|9626.4|9626.4|9626.2|9626.2|9626.4|9626.4|9626.2|9626.2|0
1656326790000|2022-06-27 10:46:30|9626.82|9626.82|9626.82|9626.82|9626.82|9626.82|9626.82|9626.82|0
1656326800000|2022-06-27 10:46:40|9626.95|9626.95|9626.9|9626.9|9626.95|9626.95|9626.65|9626.65|0
1656326810000|2022-06-27 10:46:50|9626.64|9626.64|9629.77|9629.77|9629.77|9629.77|9626.64|9626.64|0
1656326820000|2022-06-27 10:47:00|9630.55|9630.55|9630.55|9630.55|9630.55|9630.55|9630.55|9630.55|0
1656326840000|2022-06-27 10:47:20|9631.28|9631.28|9631.28|9631.28|9631.28|9631.28|9631.28|9631.28|0
1656326850000|2022-06-27 10:47:30|9631.65|9631.65|9631.65|9631.65|9631.65|9631.65|9631.65|9631.65|0
1656326870000|2022-06-27 10:47:50|9632.02|9632.02|9632.77|9632.77|9632.77|9632.77|9632.02|9632.02|0
1656326890000|2022-06-27 10:48:10|9633.32|9633.32|9635.28|9635.28|9635.28|9635.28|9633.12|9633.12|0
1656326900000|2022-06-27 10:48:20|9634.91|9634.91|9635.41|9635.41|9635.41|9635.41|9634.91|9634.91|0
1656326910000|2022-06-27 10:48:30|9635.56|9635.56|9635.07|9635.07|9635.56|9635.56|9635.07|9635.07|0
1656326920000|2022-06-27 10:48:40|9636.64|9636.64|9636.34|9636.34|9636.64|9636.64|9635.84|9635.84|0
1656326930000|2022-06-27 10:48:50|9636.43|9636.43|9636.84|9636.84|9636.84|9636.84|9636.34|9636.34|0
1656326980000|2022-06-27 10:49:40|9636.99|9636.99|9636.84|9636.84|9636.99|9636.99|9636.84|9636.84|0
1656327000000|2022-06-27 10:50:00|9636.1|9636.1|9635.35|9635.35|9636.1|9636.1|9635.35|9635.35|0
1656327020000|2022-06-27 10:50:20|9635.2|9635.2|9635.2|9635.2|9635.2|9635.2|9635.2|9635.2|0
1656327050000|2022-06-27 10:50:50|9635.39|9635.39|9635.39|9635.39|9635.39|9635.39|9635.39|9635.39|0
1656327060000|2022-06-27 10:51:00|9635.89|9635.89|9635.89|9635.89|9635.89|9635.89|9635.89|9635.89|0
1656327080000|2022-06-27 10:51:20|9635.2|9635.2|9635.2|9635.2|9635.2|9635.2|9635.2|9635.2|0
1656327100000|2022-06-27 10:51:40|9635.33|9635.33|9635.38|9635.38|9635.38|9635.38|9635.33|9635.33|0
1656327120000|2022-06-27 10:52:00|9634.98|9634.98|9635.15|9635.15|9635.15|9635.15|9634.98|9634.98|0
1656327140000|2022-06-27 10:52:20|9635.58|9635.58|9635.58|9635.58|9635.58|9635.58|9635.58|9635.58|0
1656327150000|2022-06-27 10:52:30|9636.22|9636.22|9636.09|9636.09|9636.22|9636.22|9636.09|9636.09|0
1656327160000|2022-06-27 10:52:40|9636.42|9636.42|9636.42|9636.42|9636.42|9636.42|9636.42|9636.42|0
1656327170000|2022-06-27 10:52:50|9637.1|9637.1|9637.35|9637.35|9637.47|9637.47|9637.1|9637.1|0
1656327180000|2022-06-27 10:53:00|9637.45|9637.45|9637.45|9637.45|9637.45|9637.45|9637.45|9637.45|0
1656327200000|2022-06-27 10:53:20|9637.27|9637.27|9637.27|9637.27|9637.27|9637.27|9637.27|9637.27|0
1656327210000|2022-06-27 10:53:30|9638|9638|9638|9638|9638|9638|9638|9638|0
1656327230000|2022-06-27 10:53:50|9637.55|9637.55|9638.19|9638.19|9638.19|9638.19|9637.55|9637.55|0
1656327240000|2022-06-27 10:54:00|9640.53|9640.53|9640.53|9640.53|9640.53|9640.53|9640.53|9640.53|0
1656327260000|2022-06-27 10:54:20|9640.62|9640.62|9640.4|9640.4|9640.62|9640.62|9640.4|9640.4|0
1656327280000|2022-06-27 10:54:40|9640.61|9640.61|9640.6|9640.6|9640.88|9640.88|9640.6|9640.6|0
1656327330000|2022-06-27 10:55:30|9641.04|9641.04|9641.04|9641.04|9641.04|9641.04|9640.6|9640.6|0
1656327340000|2022-06-27 10:55:40|9640.6|9640.6|9641.66|9641.66|9641.66|9641.66|9640.6|9640.6|0
1656327350000|2022-06-27 10:55:50|9641.8|9641.8|9641.8|9641.8|9641.8|9641.8|9641.8|9641.8|0
1656327370000|2022-06-27 10:56:10|9641.89|9641.89|9641.89|9641.89|9641.89|9641.89|9641.89|9641.89|0
1656327380000|2022-06-27 10:56:20|9642.33|9642.33|9642.11|9642.11|9642.33|9642.33|9641.89|9641.89|0
1656327390000|2022-06-27 10:56:30|9642.26|9642.26|9642.26|9642.26|9642.26|9642.26|9642.26|9642.26|0
1656327400000|2022-06-27 10:56:40|9642.11|9642.11|9642.82|9642.82|9642.82|9642.82|9642.11|9642.11|0
1656327410000|2022-06-27 10:56:50|9643.18|9643.18|9643.83|9643.83|9643.83|9643.83|9643.18|9643.18|0
1656327420000|2022-06-27 10:57:00|9643.65|9643.65|9643.78|9643.78|9643.78|9643.78|9643.65|9643.65|0
1656327450000|2022-06-27 10:57:30|9643.9|9643.9|9644.71|9644.71|9644.71|9644.71|9643.9|9643.9|0
1656327460000|2022-06-27 10:57:40|9645.15|9645.15|9646.38|9646.38|9646.61|9646.61|9645.15|9645.15|0
1656327480000|2022-06-27 10:58:00|9646.59|9646.59|9646.59|9646.59|9646.59|9646.59|9646.59|9646.59|0
1656327510000|2022-06-27 10:58:30|9646.82|9646.82|9646.82|9646.82|9646.82|9646.82|9646.82|9646.82|0
1656327540000|2022-06-27 10:59:00|9646.96|9646.96|9646.96|9646.96|9646.96|9646.96|9646.96|9646.96|0
1656327550000|2022-06-27 10:59:10|9647.06|9647.06|9646.51|9646.51|9647.06|9647.06|9646.51|9646.51|0
1656327560000|2022-06-27 10:59:20|9646.94|9646.94|9646.94|9646.94|9646.94|9646.94|9646.94|9646.94|0
1656327570000|2022-06-27 10:59:30|9647.13|9647.13|9648.2|9648.2|9648.2|9648.2|9647.03|9647.03|0
1656327580000|2022-06-27 10:59:40|9648.29|9648.29|9648.53|9648.53|9648.53|9648.53|9648.29|9648.29|0
1656327590000|2022-06-27 10:59:50|9648.6|9648.6|9649.04|9649.04|9649.04|9649.04|9648.6|9648.6|0
1656327600000|2022-06-27 11:00:00|9649.09|9649.09|9648.56|9648.56|9649.09|9649.09|9648.56|9648.56|0
1656327620000|2022-06-27 11:00:20|9648.46|9648.46|9648.3|9648.3|9648.46|9648.46|9648.3|9648.3|0
1656327630000|2022-06-27 11:00:30|9648.09|9648.09|9647.66|9647.66|9648.09|9648.09|9647.66|9647.66|0
1656327640000|2022-06-27 11:00:40|9647.56|9647.56|9647.66|9647.66|9647.66|9647.66|9647.56|9647.56|0
1656327650000|2022-06-27 11:00:50|9647.29|9647.29|9647.29|9647.29|9647.29|9647.29|9647.29|9647.29|0
1656327660000|2022-06-27 11:01:00|9647.14|9647.14|9647.39|9647.39|9647.64|9647.64|9646.77|9646.77|0
1656327670000|2022-06-27 11:01:10|9647.17|9647.17|9646.93|9646.93|9647.17|9647.17|9646.93|9646.93|0
1656327680000|2022-06-27 11:01:20|9646.86|9646.86|9646.86|9646.86|9646.86|9646.86|9646.86|9646.86|0
1656327690000|2022-06-27 11:01:30|9646.72|9646.72|9646.72|9646.72|9646.72|9646.72|9646.72|9646.72|0
1656327700000|2022-06-27 11:01:40|9646.54|9646.54|9646.54|9646.54|9646.54|9646.54|9646.54|9646.54|0
1656327720000|2022-06-27 11:02:00|9645.76|9645.76|9645.3|9645.3|9645.76|9645.76|9645.3|9645.3|0
1656327750000|2022-06-27 11:02:30|9644.95|9644.95|9644.95|9644.95|9644.95|9644.95|9644.95|9644.95|0
1656327760000|2022-06-27 11:02:40|9643.19|9643.19|9643.1|9643.1|9643.19|9643.19|9643.1|9643.1|0
1656327780000|2022-06-27 11:03:00|9643.59|9643.59|9643.35|9643.35|9643.59|9643.59|9643.35|9643.35|0
1656327800000|2022-06-27 11:03:20|9643.67|9643.67|9643.53|9643.53|9643.67|9643.67|9643.53|9643.53|0
1656327820000|2022-06-27 11:03:40|9642.62|9642.62|9642.62|9642.62|9642.62|9642.62|9642.62|9642.62|0
1656327830000|2022-06-27 11:03:50|9642.87|9642.87|9642.54|9642.54|9642.87|9642.87|9642.54|9642.54|0
1656327840000|2022-06-27 11:04:00|9642.2|9642.2|9642.2|9642.2|9642.2|9642.2|9642.2|9642.2|0
1656327850000|2022-06-27 11:04:10|9641.88|9641.88|9641.88|9641.88|9641.88|9641.88|9641.88|9641.88|0
1656327870000|2022-06-27 11:04:30|9642.28|9642.28|9642.28|9642.28|9642.28|9642.28|9642.28|9642.28|0
1656327880000|2022-06-27 11:04:40|9642.49|9642.49|9642.49|9642.49|9642.49|9642.49|9642.49|9642.49|0
1656327890000|2022-06-27 11:04:50|9642.18|9642.18|9642.43|9642.43|9642.43|9642.43|9642.18|9642.18|0
1656327930000|2022-06-27 11:05:30|9642.11|9642.11|9641.68|9641.68|9642.11|9642.11|9641.68|9641.68|0
1656327950000|2022-06-27 11:05:50|9641.91|9641.91|9641.48|9641.48|9641.91|9641.91|9640.35|9640.35|0
1656327960000|2022-06-27 11:06:00|9641.92|9641.92|9641.92|9641.92|9641.92|9641.92|9641.92|9641.92|0
1656327990000|2022-06-27 11:06:30|9641.99|9641.99|9641.8|9641.8|9641.99|9641.99|9641.8|9641.8|0
1656328000000|2022-06-27 11:06:40|9641.73|9641.73|9641.73|9641.73|9641.73|9641.73|9641.73|9641.73|0
1656328030000|2022-06-27 11:07:10|9642.23|9642.23|9642.1|9642.1|9642.23|9642.23|9642.1|9642.1|0
1656328050000|2022-06-27 11:07:30|9642.47|9642.47|9642.47|9642.47|9642.47|9642.47|9642.47|9642.47|0
1656328060000|2022-06-27 11:07:40|9642.84|9642.84|9642.84|9642.84|9642.84|9642.84|9642.84|9642.84|0
1656328080000|2022-06-27 11:08:00|9643|9643|9643.84|9643.84|9643.84|9643.84|9643|9643|0
1656328090000|2022-06-27 11:08:10|9644.06|9644.06|9645.66|9645.66|9645.66|9645.66|9643.96|9643.96|0
1656328100000|2022-06-27 11:08:20|9646.35|9646.35|9648.35|9648.35|9648.35|9648.35|9646.35|9646.35|0
1656328110000|2022-06-27 11:08:30|9648.45|9648.45|9648.78|9648.78|9648.78|9648.78|9648.45|9648.45|0
1656328120000|2022-06-27 11:08:40|9648.55|9648.55|9648.55|9648.55|9648.55|9648.55|9648.55|9648.55|0
1656328130000|2022-06-27 11:08:50|9648.6|9648.6|9648.6|9648.6|9648.6|9648.6|9648.6|9648.6|0
1656328140000|2022-06-27 11:09:00|9648.47|9648.47|9648.89|9648.89|9648.89|9648.89|9648.47|9648.47|0
1656328160000|2022-06-27 11:09:20|9649.06|9649.06|9649.04|9649.04|9649.06|9649.06|9648.62|9648.62|0
1656328180000|2022-06-27 11:09:40|9649.27|9649.27|9649.27|9649.27|9649.27|9649.27|9649.27|9649.27|0
1656328190000|2022-06-27 11:09:50|9649.42|9649.42|9649.69|9649.69|9649.69|9649.69|9649.42|9649.42|0
1656328200000|2022-06-27 11:10:00|9650.15|9650.15|9649.92|9649.92|9650.15|9650.15|9649.92|9649.92|0
1656328220000|2022-06-27 11:10:20|9649.61|9649.61|9649.61|9649.61|9649.61|9649.61|9649.61|9649.61|0
1656328240000|2022-06-27 11:10:40|9649.15|9649.15|9649.15|9649.15|9649.15|9649.15|9649.15|9649.15|0
1656328260000|2022-06-27 11:11:00|9648.97|9648.97|9648.62|9648.62|9648.97|9648.97|9648.62|9648.62|0
1656328270000|2022-06-27 11:11:10|9649.05|9649.05|9649.05|9649.05|9649.05|9649.05|9649.05|9649.05|0
1656328290000|2022-06-27 11:11:30|9648.77|9648.77|9648.77|9648.77|9648.77|9648.77|9648.77|9648.77|0
1656328300000|2022-06-27 11:11:40|9648.9|9648.9|9648.9|9648.9|9648.9|9648.9|9648.9|9648.9|0
1656328320000|2022-06-27 11:12:00|9648.72|9648.72|9648.72|9648.72|9648.72|9648.72|9648.72|9648.72|0
1656328350000|2022-06-27 11:12:30|9648.41|9648.41|9648.25|9648.25|9648.41|9648.41|9648.25|9648.25|0
1656328360000|2022-06-27 11:12:40|9647.82|9647.82|9648.04|9648.04|9648.04|9648.04|9647.82|9647.82|0
1656328370000|2022-06-27 11:12:50|9648.25|9648.25|9648.25|9648.25|9648.25|9648.25|9648.25|9648.25|0
1656328380000|2022-06-27 11:13:00|9648.71|9648.71|9649.16|9649.16|9649.16|9649.16|9648.71|9648.71|0
1656328410000|2022-06-27 11:13:30|9649.32|9649.32|9649.63|9649.63|9649.63|9649.63|9649.32|9649.32|0
1656328420000|2022-06-27 11:13:40|9649.79|9649.79|9649.79|9649.79|9649.79|9649.79|9649.79|9649.79|0
1656328430000|2022-06-27 11:13:50|9650.04|9650.04|9650.04|9650.04|9650.04|9650.04|9650.04|9650.04|0
1656328440000|2022-06-27 11:14:00|9650.25|9650.25|9650.25|9650.25|9650.25|9650.25|9650.25|9650.25|0
1656328450000|2022-06-27 11:14:10|9650.08|9650.08|9649.92|9649.92|9650.08|9650.08|9649.92|9649.92|0
1656328480000|2022-06-27 11:14:40|9650.15|9650.15|9648.59|9648.59|9650.15|9650.15|9648.59|9648.59|0
1656328490000|2022-06-27 11:14:50|9647.9|9647.9|9647.9|9647.9|9647.9|9647.9|9647.9|9647.9|0
1656328510000|2022-06-27 11:15:10|9647.4|9647.4|9647.65|9647.65|9647.65|9647.65|9647.4|9647.4|0
1656328540000|2022-06-27 11:15:40|9647.8|9647.8|9647.68|9647.68|9647.8|9647.8|9647.43|9647.43|0
1656328550000|2022-06-27 11:15:50|9647.98|9647.98|9648.13|9648.13|9648.13|9648.13|9647.93|9647.93|0
1656328570000|2022-06-27 11:16:10|9650.47|9650.47|9650.47|9650.47|9650.47|9650.47|9650.47|9650.47|0
1656328600000|2022-06-27 11:16:40|9650.56|9650.56|9650.74|9650.74|9650.74|9650.74|9650.56|9650.56|0
1656328610000|2022-06-27 11:16:50|9650.65|9650.65|9650.74|9650.74|9650.74|9650.74|9650.65|9650.65|0
1656328620000|2022-06-27 11:17:00|9651.52|9651.52|9651.43|9651.43|9651.52|9651.52|9651.43|9651.43|0
1656328630000|2022-06-27 11:17:10|9651.17|9651.17|9651.32|9651.32|9651.32|9651.32|9651.17|9651.17|0
1656328640000|2022-06-27 11:17:20|9651.44|9651.44|9651.44|9651.44|9651.44|9651.44|9651.44|9651.44|0
1656328690000|2022-06-27 11:18:10|9651.49|9651.49|9650.04|9650.04|9651.49|9651.49|9650.04|9650.04|0
1656328700000|2022-06-27 11:18:20|9649.77|9649.77|9649.77|9649.77|9649.77|9649.77|9649.77|9649.77|0
1656328710000|2022-06-27 11:18:30|9649.99|9649.99|9649.99|9649.99|9649.99|9649.99|9649.99|9649.99|0
1656328720000|2022-06-27 11:18:40|9650.77|9650.77|9650.77|9650.77|9650.77|9650.77|9650.77|9650.77|0
1656328730000|2022-06-27 11:18:50|9650.99|9650.99|9650.99|9650.99|9650.99|9650.99|9650.99|9650.99|0
1656328740000|2022-06-27 11:19:00|9651.22|9651.22|9650.84|9650.84|9651.22|9651.22|9650.84|9650.84|0
1656328750000|2022-06-27 11:19:10|9650.47|9650.47|9651.09|9651.09|9651.09|9651.09|9650.47|9650.47|0
1656328800000|2022-06-27 11:20:00|9651.16|9651.16|9651.16|9651.16|9651.16|9651.16|9651.16|9651.16|0
1656328810000|2022-06-27 11:20:10|9651.42|9651.42|9651.42|9651.42|9651.42|9651.42|9651.42|9651.42|0
1656328820000|2022-06-27 11:20:20|9650.77|9650.77|9651.05|9651.05|9651.05|9651.05|9650.77|9650.77|0
1656328850000|2022-06-27 11:20:50|9651.12|9651.12|9651.12|9651.12|9651.12|9651.12|9651.12|9651.12|0
1656328860000|2022-06-27 11:21:00|9652.69|9652.69|9652.91|9652.91|9652.91|9652.91|9652.69|9652.69|0
1656328870000|2022-06-27 11:21:10|9653.02|9653.02|9653.44|9653.44|9653.44|9653.44|9653.02|9653.02|0
1656328880000|2022-06-27 11:21:20|9654.13|9654.13|9655|9655|9655|9655|9654.13|9654.13|0
1656328910000|2022-06-27 11:21:50|9654.78|9654.78|9654.78|9654.78|9654.78|9654.78|9654.78|9654.78|0
1656328930000|2022-06-27 11:22:10|9654.98|9654.98|9654.98|9654.98|9654.98|9654.98|9654.98|9654.98|0
1656328940000|2022-06-27 11:22:20|9654.75|9654.75|9654.75|9654.75|9654.75|9654.75|9654.75|9654.75|0
1656328980000|2022-06-27 11:23:00|9654.27|9654.27|9654.27|9654.27|9654.27|9654.27|9654.27|9654.27|0
1656329010000|2022-06-27 11:23:30|9654.64|9654.64|9654.64|9654.64|9654.64|9654.64|9654.64|9654.64|0
1656329030000|2022-06-27 11:23:50|9654.55|9654.55|9654.55|9654.55|9654.55|9654.55|9654.55|9654.55|0
1656329040000|2022-06-27 11:24:00|9654.18|9654.18|9651.12|9651.12|9654.18|9654.18|9651|9651|0
1656329050000|2022-06-27 11:24:10|9651.3|9651.3|9651.4|9651.4|9651.73|9651.73|9651.3|9651.3|0
1656329060000|2022-06-27 11:24:20|9651.22|9651.22|9651.22|9651.22|9651.22|9651.22|9651.22|9651.22|0
1656329070000|2022-06-27 11:24:30|9651.12|9651.12|9650.95|9650.95|9651.21|9651.21|9650.95|9650.95|0
1656329090000|2022-06-27 11:24:50|9651.31|9651.31|9651.31|9651.31|9651.31|9651.31|9651.31|9651.31|0
1656329100000|2022-06-27 11:25:00|9651.21|9651.21|9651.21|9651.21|9651.21|9651.21|9651.21|9651.21|0
1656329110000|2022-06-27 11:25:10|9651.46|9651.46|9649.05|9649.05|9651.46|9651.46|9649.05|9649.05|0
1656329120000|2022-06-27 11:25:20|9648.69|9648.69|9648.3|9648.3|9648.69|9648.69|9648.26|9648.26|0
1656329130000|2022-06-27 11:25:30|9647.94|9647.94|9645.43|9645.43|9647.94|9647.94|9645.43|9645.43|0
1656329140000|2022-06-27 11:25:40|9645.26|9645.26|9645.26|9645.26|9645.26|9645.26|9644.89|9644.89|0
1656329150000|2022-06-27 11:25:50|9645.51|9645.51|9645.41|9645.41|9645.76|9645.76|9645.41|9645.41|0
1656329180000|2022-06-27 11:26:20|9645.55|9645.55|9646.33|9646.33|9646.33|9646.33|9645.55|9645.55|0
1656329190000|2022-06-27 11:26:30|9646.21|9646.21|9646.21|9646.21|9646.21|9646.21|9646.21|9646.21|0
1656329210000|2022-06-27 11:26:50|9646.66|9646.66|9646.66|9646.66|9646.66|9646.66|9646.66|9646.66|0
1656329220000|2022-06-27 11:27:00|9645.97|9645.97|9645.97|9645.97|9645.97|9645.97|9645.97|9645.97|0
1656329230000|2022-06-27 11:27:10|9645.61|9645.61|9645.18|9645.18|9645.61|9645.61|9645.18|9645.18|0
1656329250000|2022-06-27 11:27:30|9645.03|9645.03|9644.72|9644.72|9645.03|9645.03|9644.72|9644.72|0
1656329270000|2022-06-27 11:27:50|9644.43|9644.43|9644.43|9644.43|9644.43|9644.43|9644.43|9644.43|0
1656329280000|2022-06-27 11:28:00|9643.9|9643.9|9643.55|9643.55|9643.9|9643.9|9643.55|9643.55|0
1656329290000|2022-06-27 11:28:10|9643.8|9643.8|9643.82|9643.82|9644.05|9644.05|9643.8|9643.8|0
1656329300000|2022-06-27 11:28:20|9643.52|9643.52|9644.28|9644.28|9644.28|9644.28|9643.42|9643.42|0
1656329320000|2022-06-27 11:28:40|9643.79|9643.79|9643.79|9643.79|9643.79|9643.79|9643.79|9643.79|0
1656329340000|2022-06-27 11:29:00|9644.02|9644.02|9643.89|9643.89|9644.02|9644.02|9643.89|9643.89|0
1656329350000|2022-06-27 11:29:10|9644.24|9644.24|9643.61|9643.61|9644.24|9644.24|9643.61|9643.61|0
1656329390000|2022-06-27 11:29:50|9643.83|9643.83|9643.83|9643.83|9643.83|9643.83|9643.83|9643.83|0
1656329400000|2022-06-27 11:30:00|9643.59|9643.59|9643.37|9643.37|9643.59|9643.59|9643.37|9643.37|0
1656329420000|2022-06-27 11:30:20|9643.01|9643.01|9643.25|9643.25|9643.25|9643.25|9642.88|9642.88|0
1656329460000|2022-06-27 11:31:00|9643.6|9643.6|9643.73|9643.73|9643.73|9643.73|9643.6|9643.6|0
1656329470000|2022-06-27 11:31:10|9643.94|9643.94|9644.41|9644.41|9644.41|9644.41|9643.94|9643.94|0
1656329480000|2022-06-27 11:31:20|9643.97|9643.97|9643.76|9643.76|9643.97|9643.97|9643.76|9643.76|0
1656329540000|2022-06-27 11:32:20|9643.91|9643.91|9643.82|9643.82|9643.91|9643.91|9643.82|9643.82|0
1656329550000|2022-06-27 11:32:30|9644.07|9644.07|9643.93|9643.93|9644.07|9644.07|9643.93|9643.93|0
1656329560000|2022-06-27 11:32:40|9644.64|9644.64|9644.69|9644.69|9644.81|9644.81|9644.46|9644.46|0
1656329570000|2022-06-27 11:32:50|9643.91|9643.91|9643.91|9643.91|9643.91|9643.91|9643.91|9643.91|0
1656329580000|2022-06-27 11:33:00|9643.78|9643.78|9643.78|9643.78|9643.78|9643.78|9643.78|9643.78|0
1656329590000|2022-06-27 11:33:10|9644.16|9644.16|9646.54|9646.54|9646.54|9646.54|9644.16|9644.16|0
1656329600000|2022-06-27 11:33:20|9646.67|9646.67|9646.86|9646.86|9646.86|9646.86|9646.67|9646.67|0
1656329610000|2022-06-27 11:33:30|9646.73|9646.73|9645.95|9645.95|9646.73|9646.73|9645.95|9645.95|0
1656329620000|2022-06-27 11:33:40|9645.7|9645.7|9645.57|9645.57|9645.7|9645.7|9645.57|9645.57|0
1656329630000|2022-06-27 11:33:50|9646.01|9646.01|9646.01|9646.01|9646.01|9646.01|9646.01|9646.01|0
1656329640000|2022-06-27 11:34:00|9645.37|9645.37|9646.69|9646.69|9646.69|9646.69|9645.37|9645.37|0
1656329650000|2022-06-27 11:34:10|9646.44|9646.44|9645.94|9645.94|9646.81|9646.81|9645.94|9645.94|0
1656329660000|2022-06-27 11:34:20|9646.38|9646.38|9646.38|9646.38|9646.38|9646.38|9646.38|9646.38|0
1656329680000|2022-06-27 11:34:40|9646.53|9646.53|9646.53|9646.53|9646.53|9646.53|9646.53|9646.53|0
1656329690000|2022-06-27 11:34:50|9646.69|9646.69|9647.02|9647.02|9647.02|9647.02|9646.69|9646.69|0
1656329700000|2022-06-27 11:35:00|9647.44|9647.44|9647.44|9647.44|9647.44|9647.44|9647.44|9647.44|0
1656329710000|2022-06-27 11:35:10|9647.08|9647.08|9646.85|9646.85|9647.08|9647.08|9646.85|9646.85|0
1656329720000|2022-06-27 11:35:20|9646.41|9646.41|9645.84|9645.84|9646.41|9646.41|9645.79|9645.79|0
1656329730000|2022-06-27 11:35:30|9646.48|9646.48|9646.48|9646.48|9646.48|9646.48|9646.48|9646.48|0
1656329760000|2022-06-27 11:36:00|9645.7|9645.7|9645.7|9645.7|9645.7|9645.7|9645.7|9645.7|0
1656329780000|2022-06-27 11:36:20|9645.55|9645.55|9645.55|9645.55|9645.55|9645.55|9645.55|9645.55|0
1656329790000|2022-06-27 11:36:30|9645.7|9645.7|9645.7|9645.7|9645.7|9645.7|9645.7|9645.7|0
1656329800000|2022-06-27 11:36:40|9645.83|9645.83|9646.72|9646.72|9646.72|9646.72|9645.83|9645.83|0
1656329830000|2022-06-27 11:37:10|9646.59|9646.59|9646.59|9646.59|9646.59|9646.59|9646.59|9646.59|0
1656329890000|2022-06-27 11:38:10|9647.01|9647.01|9647.01|9647.01|9647.01|9647.01|9647.01|9647.01|0
1656329900000|2022-06-27 11:38:20|9646.83|9646.83|9646.71|9646.71|9646.83|9646.83|9646.38|9646.38|0
1656329940000|2022-06-27 11:39:00|9646.5|9646.5|9645.63|9645.63|9646.5|9646.5|9645.63|9645.63|0
1656329950000|2022-06-27 11:39:10|9645.84|9645.84|9645.84|9645.84|9645.84|9645.84|9645.84|9645.84|0
1656329990000|2022-06-27 11:39:50|9645.67|9645.67|9645.67|9645.67|9645.67|9645.67|9645.67|9645.67|0
1656330000000|2022-06-27 11:40:00|9645.21|9645.21|9645.52|9645.52|9645.52|9645.52|9645.21|9645.21|0
1656330020000|2022-06-27 11:40:20|9645.89|9645.89|9645.89|9645.89|9645.89|9645.89|9645.89|9645.89|0
1656330030000|2022-06-27 11:40:30|9646.1|9646.1|9646.1|9646.1|9646.1|9646.1|9646.1|9646.1|0
1656330040000|2022-06-27 11:40:40|9646.2|9646.2|9646.2|9646.2|9646.2|9646.2|9646.2|9646.2|0
1656330070000|2022-06-27 11:41:10|9645.84|9645.84|9646.05|9646.05|9646.05|9646.05|9645.84|9645.84|0
1656330080000|2022-06-27 11:41:20|9645.84|9645.84|9645.84|9645.84|9645.84|9645.84|9645.84|9645.84|0
1656330100000|2022-06-27 11:41:40|9646.37|9646.37|9646.37|9646.37|9646.37|9646.37|9646.37|9646.37|0
1656330130000|2022-06-27 11:42:10|9646.99|9646.99|9646.99|9646.99|9646.99|9646.99|9646.99|9646.99|0
1656330150000|2022-06-27 11:42:30|9647.21|9647.21|9647.21|9647.21|9647.21|9647.21|9647.21|9647.21|0
1656330160000|2022-06-27 11:42:40|9646.9|9646.9|9646.74|9646.74|9646.9|9646.9|9646.74|9646.74|0
1656330170000|2022-06-27 11:42:50|9646.58|9646.58|9646.58|9646.58|9646.58|9646.58|9646.58|9646.58|0
1656330190000|2022-06-27 11:43:10|9646.31|9646.31|9646.31|9646.31|9646.31|9646.31|9646.31|9646.31|0
1656330240000|2022-06-27 11:44:00|9646.56|9646.56|9646.78|9646.78|9646.78|9646.78|9646.56|9646.56|0
1656330250000|2022-06-27 11:44:10|9647.05|9647.05|9647.05|9647.05|9647.05|9647.05|9647.05|9647.05|0
1656330260000|2022-06-27 11:44:20|9648.62|9648.62|9648.62|9648.62|9648.62|9648.62|9648.62|9648.62|0
1656330270000|2022-06-27 11:44:30|9648.38|9648.38|9648.38|9648.38|9648.38|9648.38|9648.38|9648.38|0
1656330280000|2022-06-27 11:44:40|9647.6|9647.6|9649.74|9649.74|9649.74|9649.74|9647.6|9647.6|0
1656330290000|2022-06-27 11:44:50|9649.92|9649.92|9649.92|9649.92|9649.92|9649.92|9649.92|9649.92|0
1656330310000|2022-06-27 11:45:10|9650.09|9650.09|9649.79|9649.79|9650.09|9650.09|9649.79|9649.79|0
1656330320000|2022-06-27 11:45:20|9649.42|9649.42|9648.78|9648.78|9649.42|9649.42|9648.57|9648.57|0
1656330330000|2022-06-27 11:45:30|9648.96|9648.96|9649.14|9649.14|9649.14|9649.14|9648.96|9648.96|0
1656330360000|2022-06-27 11:46:00|9649.92|9649.92|9649.92|9649.92|9649.92|9649.92|9649.92|9649.92|0
1656330370000|2022-06-27 11:46:10|9649.76|9649.76|9649.76|9649.76|9649.76|9649.76|9649.76|9649.76|0
1656330410000|2022-06-27 11:46:50|9649.99|9649.99|9649.99|9649.99|9649.99|9649.99|9649.99|9649.99|0
1656330420000|2022-06-27 11:47:00|9650.42|9650.42|9650.42|9650.42|9650.42|9650.42|9650.42|9650.42|0
1656330470000|2022-06-27 11:47:50|9650.22|9650.22|9649.82|9649.82|9650.22|9650.22|9649.82|9649.82|0
1656330490000|2022-06-27 11:48:10|9650|9650|9650|9650|9650|9650|9650|9650|0
1656330500000|2022-06-27 11:48:20|9650.3|9650.3|9650.51|9650.51|9650.51|9650.51|9650.3|9650.3|0
1656330510000|2022-06-27 11:48:30|9650.61|9650.61|9649.71|9649.71|9650.61|9650.61|9649.71|9649.71|0
1656330520000|2022-06-27 11:48:40|9648.93|9648.93|9648.93|9648.93|9648.93|9648.93|9648.93|9648.93|0
1656330530000|2022-06-27 11:48:50|9648.49|9648.49|9648.49|9648.49|9648.49|9648.49|9648.49|9648.49|0
1656330560000|2022-06-27 11:49:20|9648.91|9648.91|9648.91|9648.91|9648.91|9648.91|9648.91|9648.91|0
1656330590000|2022-06-27 11:49:50|9648.76|9648.76|9648.76|9648.76|9648.76|9648.76|9648.76|9648.76|0
1656330600000|2022-06-27 11:50:00|9650.13|9650.13|9650.13|9650.13|9650.13|9650.13|9650.13|9650.13|0
1656330610000|2022-06-27 11:50:10|9650.46|9650.46|9649.63|9649.63|9650.46|9650.46|9649.11|9649.11|0
1656330620000|2022-06-27 11:50:20|9649.42|9649.42|9649.42|9649.42|9649.42|9649.42|9649.42|9649.42|0
1656330650000|2022-06-27 11:50:50|9649.29|9649.29|9649.06|9649.06|9649.29|9649.29|9648.83|9648.83|0
1656330660000|2022-06-27 11:51:00|9648.69|9648.69|9648.69|9648.69|9648.69|9648.69|9648.69|9648.69|0
1656330710000|2022-06-27 11:51:50|9648.45|9648.45|9649.07|9649.07|9649.07|9649.07|9648.45|9648.45|0
1656330730000|2022-06-27 11:52:10|9648.62|9648.62|9648.39|9648.39|9648.62|9648.62|9648.39|9648.39|0
1656330750000|2022-06-27 11:52:30|9648.29|9648.29|9648.29|9648.29|9648.29|9648.29|9648.29|9648.29|0
1656330760000|2022-06-27 11:52:40|9647.8|9647.8|9645.25|9645.25|9647.8|9647.8|9645.25|9645.25|0
1656330770000|2022-06-27 11:52:50|9645.15|9645.15|9645.12|9645.12|9645.15|9645.15|9645|9645|0
1656330780000|2022-06-27 11:53:00|9644.91|9644.91|9644.91|9644.91|9644.91|9644.91|9644.91|9644.91|0
1656330800000|2022-06-27 11:53:20|9644.7|9644.7|9644.7|9644.7|9644.7|9644.7|9644.7|9644.7|0
1656330820000|2022-06-27 11:53:40|9643.57|9643.57|9639.52|9639.52|9643.57|9643.57|9639.52|9639.52|0
1656330830000|2022-06-27 11:53:50|9638.73|9638.73|9638.73|9638.73|9638.73|9638.73|9638.73|9638.73|0
1656330850000|2022-06-27 11:54:10|9639.16|9639.16|9639.16|9639.16|9639.16|9639.16|9639.16|9639.16|0
1656330870000|2022-06-27 11:54:30|9639.78|9639.78|9639.91|9639.91|9639.91|9639.91|9639.78|9639.78|0
1656330880000|2022-06-27 11:54:40|9639.27|9639.27|9639.27|9639.27|9639.27|9639.27|9639.27|9639.27|0
1656330890000|2022-06-27 11:54:50|9639.06|9639.06|9639.06|9639.06|9639.06|9639.06|9638.92|9638.92|0
1656330900000|2022-06-27 11:55:00|9638.28|9638.28|9638.28|9638.28|9638.28|9638.28|9638.28|9638.28|0
1656330910000|2022-06-27 11:55:10|9637.73|9637.73|9636.59|9636.59|9637.73|9637.73|9636.38|9636.38|0
1656330920000|2022-06-27 11:55:20|9637.02|9637.02|9636.58|9636.58|9637.02|9637.02|9636.58|9636.58|0
1656330930000|2022-06-27 11:55:30|9635.01|9635.01|9635.01|9635.01|9635.01|9635.01|9635.01|9635.01|0
1656330950000|2022-06-27 11:55:50|9634.56|9634.56|9634.38|9634.38|9634.56|9634.56|9634.38|9634.38|0
1656330960000|2022-06-27 11:56:00|9634.15|9634.15|9631.93|9631.93|9634.15|9634.15|9631.93|9631.93|0
1656330970000|2022-06-27 11:56:10|9631.49|9631.49|9630.68|9630.68|9631.49|9631.49|9630.68|9630.68|0
1656330980000|2022-06-27 11:56:20|9630.59|9630.59|9629.38|9629.38|9630.59|9630.59|9629.38|9629.38|0
1656330990000|2022-06-27 11:56:30|9629.08|9629.08|9628.43|9628.43|9629.23|9629.23|9628.43|9628.43|0
1656331000000|2022-06-27 11:56:40|9627.78|9627.78|9627.48|9627.48|9627.92|9627.92|9627.48|9627.48|0
1656331010000|2022-06-27 11:56:50|9627.12|9627.12|9626.68|9626.68|9627.12|9627.12|9626.68|9626.68|0
1656331020000|2022-06-27 11:57:00|9626.5|9626.5|9626.5|9626.5|9626.5|9626.5|9626.5|9626.5|0
1656331030000|2022-06-27 11:57:10|9626.35|9626.35|9626.53|9626.53|9626.53|9626.53|9626.35|9626.35|0
1656331040000|2022-06-27 11:57:20|9626.7|9626.7|9625.78|9625.78|9626.7|9626.7|9625.78|9625.78|0
1656331050000|2022-06-27 11:57:30|9625.68|9625.68|9625.68|9625.68|9625.68|9625.68|9625.68|9625.68|0
1656331070000|2022-06-27 11:57:50|9625.54|9625.54|9625.54|9625.54|9625.54|9625.54|9625.54|9625.54|0
1656331090000|2022-06-27 11:58:10|9625.68|9625.68|9625.54|9625.54|9625.68|9625.68|9625.54|9625.54|0
1656331100000|2022-06-27 11:58:20|9625.45|9625.45|9624.95|9624.95|9625.45|9625.45|9624.86|9624.86|0
1656331140000|2022-06-27 11:59:00|9624.59|9624.59|9624.59|9624.59|9624.59|9624.59|9624.59|9624.59|0
1656331180000|2022-06-27 11:59:40|9624.51|9624.51|9624.51|9624.51|9624.51|9624.51|9624.51|9624.51|0
1656331190000|2022-06-27 11:59:50|9624.08|9624.08|9624.44|9624.44|9624.44|9624.44|9623.16|9623.16|0
1656331200000|2022-06-27 12:00:00|9624.68|9624.68|9622.47|9622.47|9625.16|9625.16|9622.03|9622.03|0
1656331210000|2022-06-27 12:00:10|9623.37|9623.37|9626.87|9626.87|9626.87|9626.87|9623.37|9623.37|0
1656331220000|2022-06-27 12:00:20|9626.55|9626.55|9626.55|9626.55|9626.55|9626.55|9626.55|9626.55|0
1656331230000|2022-06-27 12:00:30|9626.25|9626.25|9626.4|9626.4|9626.4|9626.4|9626.25|9626.25|0
1656331250000|2022-06-27 12:00:50|9626.49|9626.49|9626.49|9626.49|9626.49|9626.49|9626.49|9626.49|0
1656331270000|2022-06-27 12:01:10|9626.68|9626.68|9626.68|9626.68|9626.68|9626.68|9626.68|9626.68|0
1656331290000|2022-06-27 12:01:30|9626.93|9626.93|9626.93|9626.93|9626.93|9626.93|9626.93|9626.93|0
1656331300000|2022-06-27 12:01:40|9627.81|9627.81|9627.81|9627.81|9627.81|9627.81|9627.81|9627.81|0
1656331310000|2022-06-27 12:01:50|9628.69|9628.69|9628.9|9628.9|9628.9|9628.9|9628.69|9628.69|0
1656331320000|2022-06-27 12:02:00|9629.13|9629.13|9629.04|9629.04|9629.13|9629.13|9628.95|9628.95|0
1656331330000|2022-06-27 12:02:10|9629.24|9629.24|9629.42|9629.42|9629.42|9629.42|9629.24|9629.24|0
1656331340000|2022-06-27 12:02:20|9629.51|9629.51|9629.66|9629.66|9629.74|9629.74|9629.51|9629.51|0
1656331350000|2022-06-27 12:02:30|9629.49|9629.49|9629.49|9629.49|9629.49|9629.49|9629.49|9629.49|0
1656331370000|2022-06-27 12:02:50|9629.26|9629.26|9629.01|9629.01|9629.26|9629.26|9629.01|9629.01|0
1656331380000|2022-06-27 12:03:00|9629.26|9629.26|9629.26|9629.26|9629.26|9629.26|9629.26|9629.26|0
1656331390000|2022-06-27 12:03:10|9628.89|9628.89|9628.89|9628.89|9628.89|9628.89|9628.89|9628.89|0
1656331400000|2022-06-27 12:03:20|9628.44|9628.44|9628.44|9628.44|9628.44|9628.44|9628.44|9628.44|0
1656331420000|2022-06-27 12:03:40|9628.21|9628.21|9628.21|9628.21|9628.21|9628.21|9628.21|9628.21|0
1656331490000|2022-06-27 12:04:50|9628.36|9628.36|9628.8|9628.8|9628.8|9628.8|9628.36|9628.36|0
1656331500000|2022-06-27 12:05:00|9629.26|9629.26|9628.38|9628.38|9629.26|9629.26|9628.38|9628.38|0
1656331540000|2022-06-27 12:05:40|9628.52|9628.52|9628.52|9628.52|9628.52|9628.52|9628.52|9628.52|0
1656331550000|2022-06-27 12:05:50|9628.77|9628.77|9629.76|9629.76|9629.76|9629.76|9628.77|9628.77|0
1656331560000|2022-06-27 12:06:00|9629.27|9629.27|9629.76|9629.76|9629.76|9629.76|9629.27|9629.27|0
1656331590000|2022-06-27 12:06:30|9629.99|9629.99|9630.81|9630.81|9630.81|9630.81|9629.99|9629.99|0
1656331600000|2022-06-27 12:06:40|9632.14|9632.14|9633.59|9633.59|9633.59|9633.59|9632.14|9632.14|0
1656331610000|2022-06-27 12:06:50|9633.38|9633.38|9632.39|9632.39|9633.38|9633.38|9632.39|9632.39|0
1656331620000|2022-06-27 12:07:00|9632.63|9632.63|9632.63|9632.63|9632.63|9632.63|9632.63|9632.63|0
1656331630000|2022-06-27 12:07:10|9633.01|9633.01|9633.35|9633.35|9633.5|9633.5|9633.01|9633.01|0
1656331640000|2022-06-27 12:07:20|9633.14|9633.14|9630.68|9630.68|9633.14|9633.14|9630.68|9630.68|0
1656331680000|2022-06-27 12:08:00|9630.89|9630.89|9631.27|9631.27|9631.27|9631.27|9630.89|9630.89|0
1656331690000|2022-06-27 12:08:10|9631.62|9631.62|9631.62|9631.62|9631.62|9631.62|9631.62|9631.62|0
1656331700000|2022-06-27 12:08:20|9632.4|9632.4|9632.4|9632.4|9632.4|9632.4|9632.4|9632.4|0
1656331710000|2022-06-27 12:08:30|9632.58|9632.58|9632.58|9632.58|9632.58|9632.58|9632.58|9632.58|0
1656331720000|2022-06-27 12:08:40|9632.73|9632.73|9632.73|9632.73|9632.73|9632.73|9632.73|9632.73|0
1656331740000|2022-06-27 12:09:00|9631.24|9631.24|9631.24|9631.24|9631.24|9631.24|9631.24|9631.24|0
1656331750000|2022-06-27 12:09:10|9630.99|9630.99|9630.99|9630.99|9630.99|9630.99|9630.99|9630.99|0
1656331770000|2022-06-27 12:09:30|9630.52|9630.52|9630.52|9630.52|9630.52|9630.52|9630.52|9630.52|0
1656331780000|2022-06-27 12:09:40|9631.3|9631.3|9631.3|9631.3|9631.3|9631.3|9631.3|9631.3|0
1656331800000|2022-06-27 12:10:00|9630.26|9630.26|9630.26|9630.26|9630.26|9630.26|9630.26|9630.26|0
1656331830000|2022-06-27 12:10:30|9630.95|9630.95|9631.17|9631.17|9631.17|9631.17|9630.95|9630.95|0
1656331850000|2022-06-27 12:10:50|9631.35|9631.35|9633.04|9633.04|9633.04|9633.04|9631.35|9631.35|0
1656331860000|2022-06-27 12:11:00|9633.47|9633.47|9633.47|9633.47|9633.47|9633.47|9633.47|9633.47|0
1656331890000|2022-06-27 12:11:30|9633.62|9633.62|9633.95|9633.95|9634.24|9634.24|9633.62|9633.62|0
1656331900000|2022-06-27 12:11:40|9634.33|9634.33|9634.43|9634.43|9634.43|9634.43|9634.33|9634.33|0
1656331920000|2022-06-27 12:12:00|9634.3|9634.3|9634.31|9634.31|9634.55|9634.55|9634.3|9634.3|0
1656331930000|2022-06-27 12:12:10|9634.45|9634.45|9634.45|9634.45|9634.45|9634.45|9634.45|9634.45|0
1656331940000|2022-06-27 12:12:20|9634.31|9634.31|9634.08|9634.08|9634.45|9634.45|9634.08|9634.08|0
1656331970000|2022-06-27 12:12:50|9633.85|9633.85|9633.85|9633.85|9633.85|9633.85|9633.85|9633.85|0
1656331990000|2022-06-27 12:13:10|9634.05|9634.05|9634.05|9634.05|9634.05|9634.05|9634.05|9634.05|0
1656332010000|2022-06-27 12:13:30|9633.9|9633.9|9633.9|9633.9|9633.9|9633.9|9633.9|9633.9|0
1656332030000|2022-06-27 12:13:50|9633.82|9633.82|9633.67|9633.67|9633.82|9633.82|9633.67|9633.67|0
1656332040000|2022-06-27 12:14:00|9634.1|9634.1|9634.1|9634.1|9634.1|9634.1|9634.1|9634.1|0
1656332050000|2022-06-27 12:14:10|9633.73|9633.73|9633.73|9633.73|9633.73|9633.73|9633.73|9633.73|0
1656332070000|2022-06-27 12:14:30|9633.59|9633.59|9633.59|9633.59|9633.59|9633.59|9633.59|9633.59|0
1656332080000|2022-06-27 12:14:40|9633.73|9633.73|9633.97|9633.97|9633.97|9633.97|9633.73|9633.73|0
1656332090000|2022-06-27 12:14:50|9634.76|9634.76|9635.31|9635.31|9635.31|9635.31|9634.76|9634.76|0
1656332100000|2022-06-27 12:15:00|9635.57|9635.57|9635.57|9635.57|9635.57|9635.57|9635.57|9635.57|0
1656332120000|2022-06-27 12:15:20|9634.43|9634.43|9634.65|9634.65|9634.65|9634.65|9634.43|9634.43|0
1656332130000|2022-06-27 12:15:30|9634.98|9634.98|9634.98|9634.98|9634.98|9634.98|9634.98|9634.98|0
1656332140000|2022-06-27 12:15:40|9635.16|9635.16|9634.18|9634.18|9635.16|9635.16|9634.18|9634.18|0
1656332150000|2022-06-27 12:15:50|9633.72|9633.72|9633.72|9633.72|9633.72|9633.72|9633.72|9633.72|0
1656332160000|2022-06-27 12:16:00|9633.25|9633.25|9633.7|9633.7|9633.7|9633.7|9633.25|9633.25|0
1656332170000|2022-06-27 12:16:10|9634.15|9634.15|9634.15|9634.15|9634.15|9634.15|9634.15|9634.15|0
1656332180000|2022-06-27 12:16:20|9634.38|9634.38|9634.93|9634.93|9634.93|9634.93|9634.38|9634.38|0
1656332190000|2022-06-27 12:16:30|9638.09|9638.09|9638.65|9638.65|9638.88|9638.88|9638.09|9638.09|0
1656332220000|2022-06-27 12:17:00|9638.15|9638.15|9637.32|9637.32|9638.15|9638.15|9637.25|9637.25|0
1656332230000|2022-06-27 12:17:10|9637.57|9637.57|9637.34|9637.34|9637.57|9637.57|9637.34|9637.34|0
1656332240000|2022-06-27 12:17:20|9637.11|9637.11|9637.11|9637.11|9637.11|9637.11|9637.11|9637.11|0
1656332260000|2022-06-27 12:17:40|9636.9|9636.9|9636.46|9636.46|9636.9|9636.9|9636.46|9636.46|0
1656332290000|2022-06-27 12:18:10|9633.33|9633.33|9631.55|9631.55|9633.33|9633.33|9631.55|9631.55|0
1656332310000|2022-06-27 12:18:30|9631.19|9631.19|9631.19|9631.19|9631.19|9631.19|9631.19|9631.19|0
1656332320000|2022-06-27 12:18:40|9630.74|9630.74|9627.75|9627.75|9630.74|9630.74|9627.75|9627.75|0
1656332340000|2022-06-27 12:19:00|9627.39|9627.39|9627.39|9627.39|9627.39|9627.39|9627.39|9627.39|0
1656332360000|2022-06-27 12:19:20|9627.52|9627.52|9627.7|9627.7|9627.7|9627.7|9627.52|9627.52|0
1656332390000|2022-06-27 12:19:50|9628.13|9628.13|9627.7|9627.7|9628.13|9628.13|9627.7|9627.7|0
1656332400000|2022-06-27 12:20:00|9627.48|9627.48|9627.7|9627.7|9627.7|9627.7|9627.48|9627.48|0
1656332410000|2022-06-27 12:20:10|9628.07|9628.07|9628.53|9628.53|9628.96|9628.96|9628.07|9628.07|0
1656332420000|2022-06-27 12:20:20|9628.93|9628.93|9628.93|9628.93|9628.93|9628.93|9628.93|9628.93|0
1656332430000|2022-06-27 12:20:30|9628.77|9628.77|9628.77|9628.77|9628.77|9628.77|9628.77|9628.77|0
1656332460000|2022-06-27 12:21:00|9629.2|9629.2|9629.28|9629.28|9629.28|9629.28|9629.2|9629.2|0
1656332470000|2022-06-27 12:21:10|9629.12|9629.12|9629.12|9629.12|9629.12|9629.12|9629.12|9629.12|0
1656332480000|2022-06-27 12:21:20|9629.56|9629.56|9629.12|9629.12|9629.56|9629.56|9629.12|9629.12|0
1656332490000|2022-06-27 12:21:30|9629.65|9629.65|9629.65|9629.65|9629.65|9629.65|9629.65|9629.65|0
1656332500000|2022-06-27 12:21:40|9629.57|9629.57|9629.72|9629.72|9629.72|9629.72|9629.57|9629.57|0
1656332510000|2022-06-27 12:21:50|9630.5|9630.5|9630.65|9630.65|9630.65|9630.65|9630.5|9630.5|0
1656332520000|2022-06-27 12:22:00|9629.87|9629.87|9629.87|9629.87|9629.87|9629.87|9629.87|9629.87|0
1656332530000|2022-06-27 12:22:10|9630.04|9630.04|9630.04|9630.04|9630.04|9630.04|9630.04|9630.04|0
1656332540000|2022-06-27 12:22:20|9630.19|9630.19|9630.19|9630.19|9630.19|9630.19|9630.19|9630.19|0
1656332550000|2022-06-27 12:22:30|9630.35|9630.35|9630.35|9630.35|9630.35|9630.35|9630.35|9630.35|0
1656332560000|2022-06-27 12:22:40|9630.51|9630.51|9630.66|9630.66|9630.66|9630.66|9630.51|9630.51|0
1656332570000|2022-06-27 12:22:50|9630|9630|9630|9630|9630|9630|9630|9630|0
1656332580000|2022-06-27 12:23:00|9629.82|9629.82|9629.47|9629.47|9629.82|9629.82|9629.47|9629.47|0
1656332590000|2022-06-27 12:23:10|9629.35|9629.35|9629.35|9629.35|9629.52|9629.52|9629.35|9629.35|0
1656332610000|2022-06-27 12:23:30|9628.91|9628.91|9628.91|9628.91|9628.91|9628.91|9628.91|9628.91|0
1656332620000|2022-06-27 12:23:40|9628.76|9628.76|9628.33|9628.33|9628.76|9628.76|9628.33|9628.33|0
1656332670000|2022-06-27 12:24:30|9628.14|9628.14|9627.46|9627.46|9628.24|9628.24|9627.46|9627.46|0
1656332700000|2022-06-27 12:25:00|9627.58|9627.58|9627.12|9627.12|9627.58|9627.58|9627.12|9627.12|0
1656332710000|2022-06-27 12:25:10|9627.9|9627.9|9627.9|9627.9|9627.9|9627.9|9627.9|9627.9|0
1656332720000|2022-06-27 12:25:20|9627.75|9627.75|9627.75|9627.75|9627.75|9627.75|9627.75|9627.75|0
1656332730000|2022-06-27 12:25:30|9627.9|9627.9|9627.9|9627.9|9627.9|9627.9|9627.9|9627.9|0
1656332750000|2022-06-27 12:25:50|9628.05|9628.05|9628.2|9628.2|9628.2|9628.2|9628.05|9628.05|0
1656332780000|2022-06-27 12:26:20|9628.45|9628.45|9628.23|9628.23|9628.45|9628.45|9628.23|9628.23|0
1656332790000|2022-06-27 12:26:30|9628|9628|9626.11|9626.11|9628.23|9628.23|9626.11|9626.11|0
1656332800000|2022-06-27 12:26:40|9625.87|9625.87|9626.82|9626.82|9626.82|9626.82|9625.87|9625.87|0
1656332810000|2022-06-27 12:26:50|9626.87|9626.87|9627.1|9627.1|9627.1|9627.1|9626.87|9626.87|0
1656332820000|2022-06-27 12:27:00|9626.88|9626.88|9626.88|9626.88|9626.88|9626.88|9626.88|9626.88|0
1656332830000|2022-06-27 12:27:10|9627.34|9627.34|9627.09|9627.09|9627.34|9627.34|9626.95|9626.95|0
1656332840000|2022-06-27 12:27:20|9626.79|9626.79|9626.79|9626.79|9626.79|9626.79|9626.79|9626.79|0
1656332850000|2022-06-27 12:27:30|9626.69|9626.69|9626.05|9626.05|9626.69|9626.69|9626.05|9626.05|0
1656332860000|2022-06-27 12:27:40|9626.2|9626.2|9626.2|9626.2|9626.2|9626.2|9626.2|9626.2|0
1656332930000|2022-06-27 12:28:50|9626.05|9626.05|9626.05|9626.05|9626.05|9626.05|9626.05|9626.05|0
1656332950000|2022-06-27 12:29:10|9625.82|9625.82|9625.74|9625.74|9625.91|9625.91|9625.37|9625.37|0
1656332960000|2022-06-27 12:29:20|9625.3|9625.3|9625.42|9625.42|9625.42|9625.42|9625.3|9625.3|0
1656332980000|2022-06-27 12:29:40|9625.2|9625.2|9625.2|9625.2|9625.2|9625.2|9625.2|9625.2|0
1656333010000|2022-06-27 12:30:10|9625.07|9625.07|9625.07|9625.07|9625.07|9625.07|9625.07|9625.07|0
1656333020000|2022-06-27 12:30:20|9624.94|9624.94|9624.5|9624.5|9624.94|9624.94|9624.5|9624.5|0
1656333030000|2022-06-27 12:30:30|9624.36|9624.36|9624.36|9624.36|9624.36|9624.36|9624.36|9624.36|0
1656333040000|2022-06-27 12:30:40|9624.15|9624.15|9624.15|9624.15|9624.15|9624.15|9624.15|9624.15|0
1656333050000|2022-06-27 12:30:50|9624.07|9624.07|9624|9624|9624.07|9624.07|9624|9624|0
1656333060000|2022-06-27 12:31:00|9623.79|9623.79|9623.35|9623.35|9623.79|9623.79|9623.35|9623.35|0
1656333070000|2022-06-27 12:31:10|9623.11|9623.11|9621.38|9621.38|9623.11|9623.11|9621.38|9621.38|0
1656333080000|2022-06-27 12:31:20|9621.21|9621.21|9619.66|9619.66|9621.21|9621.21|9619.54|9619.54|0
1656333090000|2022-06-27 12:31:30|9619.56|9619.56|9618.98|9618.98|9619.56|9619.56|9618.98|9618.98|0
1656333100000|2022-06-27 12:31:40|9618.93|9618.93|9619.28|9619.28|9619.28|9619.28|9618.71|9618.71|0
1656333110000|2022-06-27 12:31:50|9619.71|9619.71|9619.25|9619.25|9619.71|9619.71|9619.25|9619.25|0
1656333120000|2022-06-27 12:32:00|9619.01|9619.01|9618.88|9618.88|9619.01|9619.01|9618.88|9618.88|0
1656333130000|2022-06-27 12:32:10|9619.23|9619.23|9617.34|9617.34|9619.23|9619.23|9617.34|9617.34|0
1656333140000|2022-06-27 12:32:20|9617.21|9617.21|9615.64|9615.64|9617.59|9617.59|9615.64|9615.64|0
1656333150000|2022-06-27 12:32:30|9615.84|9615.84|9615.63|9615.63|9615.84|9615.84|9615.63|9615.63|0
1656333160000|2022-06-27 12:32:40|9616.05|9616.05|9616.69|9616.69|9616.69|9616.69|9616.05|9616.05|0
1656333170000|2022-06-27 12:32:50|9616.56|9616.56|9616.56|9616.56|9616.56|9616.56|9616.56|9616.56|0
1656333190000|2022-06-27 12:33:10|9616.38|9616.38|9615.85|9615.85|9616.38|9616.38|9615.85|9615.85|0
1656333200000|2022-06-27 12:33:20|9615.41|9615.41|9615.16|9615.16|9615.41|9615.41|9615.16|9615.16|0
1656333220000|2022-06-27 12:33:40|9614.94|9614.94|9614.94|9614.94|9614.94|9614.94|9614.94|9614.94|0
1656333230000|2022-06-27 12:33:50|9614.3|9614.3|9614.2|9614.2|9614.3|9614.3|9614.2|9614.2|0
1656333240000|2022-06-27 12:34:00|9613.99|9613.99|9613.99|9613.99|9613.99|9613.99|9613.99|9613.99|0
1656333250000|2022-06-27 12:34:10|9613.55|9613.55|9613.55|9613.55|9613.55|9613.55|9613.55|9613.55|0
1656333260000|2022-06-27 12:34:20|9613.34|9613.34|9612.13|9612.13|9613.34|9613.34|9612.13|9612.13|0
1656333270000|2022-06-27 12:34:30|9611.92|9611.92|9611.56|9611.56|9611.92|9611.92|9611.56|9611.56|0
1656333280000|2022-06-27 12:34:40|9611.74|9611.74|9612.17|9612.17|9612.17|9612.17|9611.74|9611.74|0
1656333290000|2022-06-27 12:34:50|9612.07|9612.07|9612.27|9612.27|9612.27|9612.27|9612.07|9612.07|0
1656333310000|2022-06-27 12:35:10|9612.2|9612.2|9612.34|9612.34|9612.34|9612.34|9612.2|9612.2|0
1656333340000|2022-06-27 12:35:40|9612.5|9612.5|9612.71|9612.71|9612.92|9612.92|9612.5|9612.5|0
1656333350000|2022-06-27 12:35:50|9612.26|9612.26|9612.39|9612.39|9612.39|9612.39|9612.26|9612.26|0
1656333370000|2022-06-27 12:36:10|9612.6|9612.6|9612.6|9612.6|9612.6|9612.6|9612.6|9612.6|0
1656333380000|2022-06-27 12:36:20|9612.78|9612.78|9612.95|9612.95|9612.95|9612.95|9612.78|9612.78|0
1656333400000|2022-06-27 12:36:40|9613.74|9613.74|9614.52|9614.52|9614.52|9614.52|9613.74|9613.74|0
1656333420000|2022-06-27 12:37:00|9614.42|9614.42|9614.86|9614.86|9614.86|9614.86|9614.42|9614.42|0
1656333430000|2022-06-27 12:37:10|9615.55|9615.55|9615.07|9615.07|9615.55|9615.55|9615.07|9615.07|0
1656333460000|2022-06-27 12:37:40|9615.8|9615.8|9616.05|9616.05|9616.05|9616.05|9615.8|9615.8|0
1656333490000|2022-06-27 12:38:10|9616.2|9616.2|9616.2|9616.2|9616.2|9616.2|9616.2|9616.2|0
1656333510000|2022-06-27 12:38:30|9616.61|9616.61|9616.61|9616.61|9616.61|9616.61|9616.61|9616.61|0
1656333520000|2022-06-27 12:38:40|9616.24|9616.24|9616.24|9616.24|9616.24|9616.24|9616.24|9616.24|0
1656333530000|2022-06-27 12:38:50|9616.11|9616.11|9616.24|9616.24|9616.24|9616.24|9616.11|9616.11|0
1656333550000|2022-06-27 12:39:10|9615.39|9615.39|9615.61|9615.61|9615.61|9615.61|9615.39|9615.39|0
1656333560000|2022-06-27 12:39:20|9615.74|9615.74|9615.74|9615.74|9615.74|9615.74|9615.74|9615.74|0
1656333570000|2022-06-27 12:39:30|9615.99|9615.99|9615.99|9615.99|9615.99|9615.99|9615.99|9615.99|0
1656333590000|2022-06-27 12:39:50|9616.12|9616.12|9616.32|9616.32|9616.32|9616.32|9616.12|9616.12|0
1656333600000|2022-06-27 12:40:00|9616.75|9616.75|9616.7|9616.7|9616.75|9616.75|9616.55|9616.55|0
1656333650000|2022-06-27 12:40:50|9616.91|9616.91|9617.21|9617.21|9617.28|9617.28|9616.91|9616.91|0
1656333660000|2022-06-27 12:41:00|9618.53|9618.53|9618.53|9618.53|9618.53|9618.53|9618.53|9618.53|0
1656333670000|2022-06-27 12:41:10|9618.73|9618.73|9620.71|9620.71|9621.11|9621.11|9618.73|9618.73|0
1656333680000|2022-06-27 12:41:20|9621.84|9621.84|9627.46|9627.46|9627.46|9627.46|9621.84|9621.84|0
1656333690000|2022-06-27 12:41:30|9628.09|9628.09|9628.39|9628.39|9628.67|9628.67|9628.09|9628.09|0
1656333710000|2022-06-27 12:41:50|9628.6|9628.6|9628.6|9628.6|9628.6|9628.6|9628.6|9628.6|0
1656333720000|2022-06-27 12:42:00|9628.73|9628.73|9628.73|9628.73|9628.73|9628.73|9628.73|9628.73|0
1656333740000|2022-06-27 12:42:20|9628.51|9628.51|9628.67|9628.67|9628.67|9628.67|9628.51|9628.51|0
1656333760000|2022-06-27 12:42:40|9628.76|9628.76|9628.76|9628.76|9628.76|9628.76|9628.76|9628.76|0
1656333770000|2022-06-27 12:42:50|9629.45|9629.45|9629.45|9629.45|9629.45|9629.45|9629.45|9629.45|0
1656333780000|2022-06-27 12:43:00|9629.96|9629.96|9630.19|9630.19|9630.35|9630.35|9629.96|9629.96|0
1656333790000|2022-06-27 12:43:10|9630.9|9630.9|9630.69|9630.69|9630.9|9630.9|9630.69|9630.69|0
1656333800000|2022-06-27 12:43:20|9631.19|9631.19|9631.75|9631.75|9631.75|9631.75|9631.19|9631.19|0
1656333820000|2022-06-27 12:43:40|9631.5|9631.5|9631.38|9631.38|9631.5|9631.5|9631.38|9631.38|0
1656333840000|2022-06-27 12:44:00|9631.83|9631.83|9631.83|9631.83|9631.83|9631.83|9631.83|9631.83|0
1656333850000|2022-06-27 12:44:10|9632.04|9632.04|9631.99|9631.99|9632.48|9632.48|9631.99|9631.99|0
1656333860000|2022-06-27 12:44:20|9632.17|9632.17|9632.49|9632.49|9632.49|9632.49|9632.17|9632.17|0
1656333870000|2022-06-27 12:44:30|9632.62|9632.62|9633.09|9633.09|9633.09|9633.09|9632.62|9632.62|0
1656333900000|2022-06-27 12:45:00|9633.33|9633.33|9633.16|9633.16|9633.33|9633.33|9633.16|9633.16|0
1656333910000|2022-06-27 12:45:10|9633.46|9633.46|9633.37|9633.37|9633.46|9633.46|9633.37|9633.37|0
1656333920000|2022-06-27 12:45:20|9633.52|9633.52|9634.15|9634.15|9634.15|9634.15|9633.52|9633.52|0
1656333930000|2022-06-27 12:45:30|9634.2|9634.2|9634.31|9634.31|9634.31|9634.31|9634.2|9634.2|0
1656333940000|2022-06-27 12:45:40|9634.43|9634.43|9633.86|9633.86|9634.64|9634.64|9633.86|9633.86|0
1656333950000|2022-06-27 12:45:50|9633.46|9633.46|9633.61|9633.61|9633.76|9633.76|9633.46|9633.46|0
1656333960000|2022-06-27 12:46:00|9633.56|9633.56|9633.3|9633.3|9633.56|9633.56|9633.3|9633.3|0
1656333970000|2022-06-27 12:46:10|9633.25|9633.25|9633.04|9633.04|9633.33|9633.33|9633.03|9633.03|0
1656334000000|2022-06-27 12:46:40|9632.58|9632.58|9632.58|9632.58|9632.58|9632.58|9632.58|9632.58|0
1656334020000|2022-06-27 12:47:00|9632.98|9632.98|9634.06|9634.06|9634.06|9634.06|9632.98|9632.98|0
1656334030000|2022-06-27 12:47:10|9633.7|9633.7|9633.7|9633.7|9633.7|9633.7|9633.7|9633.7|0
1656334040000|2022-06-27 12:47:20|9634.06|9634.06|9634.66|9634.66|9634.88|9634.88|9634.06|9634.06|0
1656334050000|2022-06-27 12:47:30|9634.45|9634.45|9634.45|9634.45|9634.89|9634.89|9634.45|9634.45|0
1656334080000|2022-06-27 12:48:00|9635.23|9635.23|9635.23|9635.23|9635.23|9635.23|9635.23|9635.23|0
1656334090000|2022-06-27 12:48:10|9635.66|9635.66|9639.37|9639.37|9639.37|9639.37|9635.66|9635.66|0
1656334100000|2022-06-27 12:48:20|9639.72|9639.72|9639.11|9639.11|9639.72|9639.72|9639.11|9639.11|0
1656334110000|2022-06-27 12:48:30|9639.47|9639.47|9639.47|9639.47|9639.47|9639.47|9639.47|9639.47|0
1656334120000|2022-06-27 12:48:40|9639.62|9639.62|9639.62|9639.62|9639.62|9639.62|9639.62|9639.62|0
1656334130000|2022-06-27 12:48:50|9640.26|9640.26|9640.26|9640.26|9640.26|9640.26|9640.26|9640.26|0
1656334140000|2022-06-27 12:49:00|9640.73|9640.73|9640.24|9640.24|9640.73|9640.73|9640.24|9640.24|0
1656334150000|2022-06-27 12:49:10|9640.01|9640.01|9640.01|9640.01|9640.01|9640.01|9640.01|9640.01|0
1656334160000|2022-06-27 12:49:20|9639.79|9639.79|9639.79|9639.79|9639.79|9639.79|9639.79|9639.79|0
1656334190000|2022-06-27 12:49:50|9640.22|9640.22|9640.22|9640.22|9640.22|9640.22|9640.22|9640.22|0
1656334200000|2022-06-27 12:50:00|9640.39|9640.39|9638.42|9638.42|9640.39|9640.39|9638.42|9638.42|0
1656334210000|2022-06-27 12:50:10|9638.57|9638.57|9638.57|9638.57|9638.57|9638.57|9638.57|9638.57|0
1656334220000|2022-06-27 12:50:20|9638.22|9638.22|9638.22|9638.22|9638.22|9638.22|9638.22|9638.22|0
1656334230000|2022-06-27 12:50:30|9638|9638|9638|9638|9638|9638|9638|9638|0
1656334240000|2022-06-27 12:50:40|9637.79|9637.79|9637.33|9637.33|9637.79|9637.79|9637.33|9637.33|0
1656334250000|2022-06-27 12:50:50|9637.25|9637.25|9637.25|9637.25|9637.25|9637.25|9637.25|9637.25|0
1656334260000|2022-06-27 12:51:00|9637.07|9637.07|9635.05|9635.05|9637.07|9637.07|9635.05|9635.05|0
1656334280000|2022-06-27 12:51:20|9635.21|9635.21|9635.21|9635.21|9635.21|9635.21|9635.21|9635.21|0
1656334290000|2022-06-27 12:51:30|9634.86|9634.86|9634.42|9634.42|9634.86|9634.86|9634.42|9634.42|0
1656334300000|2022-06-27 12:51:40|9634.32|9634.32|9634.18|9634.18|9634.32|9634.32|9634.18|9634.18|0
1656334310000|2022-06-27 12:51:50|9634.08|9634.08|9633.98|9633.98|9634.08|9634.08|9633.98|9633.98|0
1656334320000|2022-06-27 12:52:00|9633.89|9633.89|9633.43|9633.43|9634.06|9634.06|9633.43|9633.43|0
1656334340000|2022-06-27 12:52:20|9633.58|9633.58|9633.58|9633.58|9633.58|9633.58|9633.58|9633.58|0
1656334350000|2022-06-27 12:52:30|9633.37|9633.37|9633.37|9633.37|9633.37|9633.37|9633.37|9633.37|0
1656334360000|2022-06-27 12:52:40|9633.89|9633.89|9633.89|9633.89|9633.89|9633.89|9633.89|9633.89|0
1656334380000|2022-06-27 12:53:00|9633.21|9633.21|9633.12|9633.12|9633.21|9633.21|9633.12|9633.12|0
1656334390000|2022-06-27 12:53:10|9633.21|9633.21|9632.99|9632.99|9633.21|9633.21|9632.99|9632.99|0
1656334400000|2022-06-27 12:53:20|9632|9632|9631.54|9631.54|9632|9632|9631.54|9631.54|0
1656334440000|2022-06-27 12:54:00|9631.37|9631.37|9631.37|9631.37|9631.37|9631.37|9631.37|9631.37|0
1656334470000|2022-06-27 12:54:30|9631.12|9631.12|9631.12|9631.12|9631.12|9631.12|9631.12|9631.12|0
1656334480000|2022-06-27 12:54:40|9630.89|9630.89|9630.81|9630.81|9630.89|9630.89|9630.81|9630.81|0
1656334520000|2022-06-27 12:55:20|9631.27|9631.27|9631.27|9631.27|9631.27|9631.27|9631.27|9631.27|0
1656334530000|2022-06-27 12:55:30|9631.47|9631.47|9633.74|9633.74|9633.74|9633.74|9631.47|9631.47|0
1656334540000|2022-06-27 12:55:40|9633.97|9633.97|9633.97|9633.97|9633.97|9633.97|9633.97|9633.97|0
1656334560000|2022-06-27 12:56:00|9633.79|9633.79|9633.79|9633.79|9633.79|9633.79|9633.79|9633.79|0
1656334580000|2022-06-27 12:56:20|9633.72|9633.72|9633.72|9633.72|9633.72|9633.72|9633.72|9633.72|0
1656334590000|2022-06-27 12:56:30|9633.62|9633.62|9633.62|9633.62|9633.62|9633.62|9633.62|9633.62|0
1656334600000|2022-06-27 12:56:40|9632.84|9632.84|9632.84|9632.84|9632.84|9632.84|9632.84|9632.84|0
1656334620000|2022-06-27 12:57:00|9632.38|9632.38|9631.76|9631.76|9632.54|9632.54|9631.76|9631.76|0
1656334660000|2022-06-27 12:57:40|9631.54|9631.54|9631.54|9631.54|9631.54|9631.54|9631.54|9631.54|0
1656334680000|2022-06-27 12:58:00|9631.38|9631.38|9631.46|9631.46|9631.46|9631.46|9631.28|9631.28|0
1656334700000|2022-06-27 12:58:20|9630.84|9630.84|9630.84|9630.84|9630.84|9630.84|9630.84|9630.84|0
1656334730000|2022-06-27 12:58:50|9630.29|9630.29|9628.95|9628.95|9630.29|9630.29|9628.95|9628.95|0
1656334740000|2022-06-27 12:59:00|9629.11|9629.11|9629.08|9629.08|9629.11|9629.11|9628.98|9628.98|0
1656334760000|2022-06-27 12:59:20|9629.72|9629.72|9629.85|9629.85|9629.85|9629.85|9629.72|9629.72|0
1656334770000|2022-06-27 12:59:30|9630.06|9630.06|9631.59|9631.59|9631.59|9631.59|9630.06|9630.06|0
1656334780000|2022-06-27 12:59:40|9631.67|9631.67|9631.67|9631.67|9631.67|9631.67|9631.67|9631.67|0
1656334790000|2022-06-27 12:59:50|9632|9632|9632|9632|9632|9632|9632|9632|0
1656334800000|2022-06-27 13:00:00|9632.21|9632.21|9633.22|9633.22|9634.23|9634.23|9632.21|9632.21|0
1656334810000|2022-06-27 13:00:10|9633.65|9633.65|9634.75|9634.75|9634.75|9634.75|9633.65|9633.65|0
1656334820000|2022-06-27 13:00:20|9634.93|9634.93|9635.4|9635.4|9635.4|9635.4|9634.93|9634.93|0
1656334860000|2022-06-27 13:01:00|9635.31|9635.31|9635.31|9635.31|9635.31|9635.31|9635.31|9635.31|0
1656334870000|2022-06-27 13:01:10|9635.4|9635.4|9635.3|9635.3|9635.4|9635.4|9635.3|9635.3|0
1656334880000|2022-06-27 13:01:20|9635.67|9635.67|9635.67|9635.67|9635.67|9635.67|9635.67|9635.67|0
1656334890000|2022-06-27 13:01:30|9635.45|9635.45|9635.45|9635.45|9635.45|9635.45|9635.45|9635.45|0
1656334900000|2022-06-27 13:01:40|9635.7|9635.7|9635.25|9635.25|9635.7|9635.7|9635.25|9635.25|0
1656334930000|2022-06-27 13:02:10|9635.4|9635.4|9635.18|9635.18|9635.4|9635.4|9635.18|9635.18|0
1656334950000|2022-06-27 13:02:30|9634.93|9634.93|9629.56|9629.56|9635.05|9635.05|9629.56|9629.56|0
1656334960000|2022-06-27 13:02:40|9629.4|9629.4|9627.76|9627.76|9629.4|9629.4|9627.76|9627.76|0
1656334970000|2022-06-27 13:02:50|9627.57|9627.57|9626.9|9626.9|9627.57|9627.57|9626.75|9626.75|0
1656334980000|2022-06-27 13:03:00|9629.24|9629.24|9631.49|9631.49|9631.49|9631.49|9629.24|9629.24|0
1656334990000|2022-06-27 13:03:10|9631.34|9631.34|9631.34|9631.34|9631.34|9631.34|9631.34|9631.34|0
1656335020000|2022-06-27 13:03:40|9631.58|9631.58|9631.87|9631.87|9631.87|9631.87|9631.58|9631.58|0
1656335030000|2022-06-27 13:03:50|9631.97|9631.97|9631.97|9631.97|9631.97|9631.97|9631.97|9631.97|0
1656335040000|2022-06-27 13:04:00|9631.19|9631.19|9631.19|9631.19|9631.19|9631.19|9631.19|9631.19|0
1656335060000|2022-06-27 13:04:20|9630.83|9630.83|9630.83|9630.83|9630.83|9630.83|9630.83|9630.83|0
1656335100000|2022-06-27 13:05:00|9630.6|9630.6|9630.6|9630.6|9630.6|9630.6|9630.6|9630.6|0
1656335120000|2022-06-27 13:05:20|9630.55|9630.55|9630.55|9630.55|9630.55|9630.55|9630.55|9630.55|0
1656335130000|2022-06-27 13:05:30|9630.88|9630.88|9631.13|9631.13|9631.13|9631.13|9630.88|9630.88|0
1656335140000|2022-06-27 13:05:40|9631.36|9631.36|9631.15|9631.15|9631.36|9631.36|9631.15|9631.15|0
1656335160000|2022-06-27 13:06:00|9630.97|9630.97|9631.88|9631.88|9631.88|9631.88|9630.97|9630.97|0
1656335170000|2022-06-27 13:06:10|9631.95|9631.95|9631.95|9631.95|9631.95|9631.95|9631.95|9631.95|0
1656335180000|2022-06-27 13:06:20|9632.1|9632.1|9632.1|9632.1|9632.1|9632.1|9632.1|9632.1|0
1656335190000|2022-06-27 13:06:30|9632.95|9632.95|9632.57|9632.57|9632.95|9632.95|9632.57|9632.57|0
1656335200000|2022-06-27 13:06:40|9633.02|9633.02|9633.02|9633.02|9633.02|9633.02|9633.02|9633.02|0
1656335220000|2022-06-27 13:07:00|9633.16|9633.16|9633.16|9633.16|9633.16|9633.16|9633.16|9633.16|0
1656335250000|2022-06-27 13:07:30|9633.29|9633.29|9633.29|9633.29|9633.29|9633.29|9633.29|9633.29|0
1656335260000|2022-06-27 13:07:40|9632.44|9632.44|9632.44|9632.44|9632.44|9632.44|9632.44|9632.44|0
1656335300000|2022-06-27 13:08:20|9631.76|9631.76|9631.76|9631.76|9631.76|9631.76|9631.76|9631.76|0
1656335310000|2022-06-27 13:08:30|9631.58|9631.58|9631.56|9631.56|9631.58|9631.58|9631.4|9631.4|0
1656335320000|2022-06-27 13:08:40|9631.93|9631.93|9632.18|9632.18|9632.18|9632.18|9631.93|9631.93|0
1656335370000|2022-06-27 13:09:30|9632.33|9632.33|9632.33|9632.33|9632.33|9632.33|9632.33|9632.33|0
1656335380000|2022-06-27 13:09:40|9632.56|9632.56|9633.99|9633.99|9633.99|9633.99|9632.56|9632.56|0
1656335390000|2022-06-27 13:09:50|9634.77|9634.77|9634.77|9634.77|9634.77|9634.77|9634.77|9634.77|0
1656335400000|2022-06-27 13:10:00|9634.92|9634.92|9634.92|9634.92|9634.92|9634.92|9634.92|9634.92|0
1656335410000|2022-06-27 13:10:10|9634.76|9634.76|9634.85|9634.85|9634.85|9634.85|9634.76|9634.76|0
1656335420000|2022-06-27 13:10:20|9634.62|9634.62|9634.62|9634.62|9634.62|9634.62|9634.62|9634.62|0
1656335440000|2022-06-27 13:10:40|9634.48|9634.48|9634.62|9634.62|9634.62|9634.62|9634.48|9634.48|0
1656335460000|2022-06-27 13:11:00|9634.76|9634.76|9634.89|9634.89|9634.89|9634.89|9634.76|9634.76|0
1656335470000|2022-06-27 13:11:10|9634.76|9634.76|9634.27|9634.27|9634.76|9634.76|9634.27|9634.27|0
1656335480000|2022-06-27 13:11:20|9634.42|9634.42|9634.32|9634.32|9634.42|9634.42|9634.32|9634.32|0
1656335500000|2022-06-27 13:11:40|9633.86|9633.86|9633.87|9633.87|9633.87|9633.87|9633.64|9633.64|0
1656335530000|2022-06-27 13:12:10|9634.11|9634.11|9634.82|9634.82|9634.92|9634.92|9634.11|9634.11|0
1656335540000|2022-06-27 13:12:20|9635.92|9635.92|9635.14|9635.14|9635.92|9635.92|9635.14|9635.14|0
1656335560000|2022-06-27 13:12:40|9635.44|9635.44|9635.44|9635.44|9635.44|9635.44|9635.44|9635.44|0
1656335580000|2022-06-27 13:13:00|9635.67|9635.67|9637.37|9637.37|9637.37|9637.37|9635.67|9635.67|0
1656335590000|2022-06-27 13:13:10|9637.52|9637.52|9637.52|9637.52|9637.52|9637.52|9637.52|9637.52|0
1656335610000|2022-06-27 13:13:30|9638.26|9638.26|9638.26|9638.26|9638.26|9638.26|9638.26|9638.26|0
1656335620000|2022-06-27 13:13:40|9639.04|9639.04|9639.04|9639.04|9639.04|9639.04|9639.04|9639.04|0
1656335630000|2022-06-27 13:13:50|9639.82|9639.82|9639.82|9639.82|9639.82|9639.82|9639.82|9639.82|0
1656335640000|2022-06-27 13:14:00|9641.12|9641.12|9641.58|9641.58|9641.58|9641.58|9641.12|9641.12|0
1656335660000|2022-06-27 13:14:20|9641.86|9641.86|9642.48|9642.48|9642.48|9642.48|9641.86|9641.86|0
1656335670000|2022-06-27 13:14:30|9642.6|9642.6|9642.6|9642.6|9642.72|9642.72|9642.6|9642.6|0
1656335680000|2022-06-27 13:14:40|9642.75|9642.75|9642.75|9642.75|9642.75|9642.75|9642.75|9642.75|0
1656335700000|2022-06-27 13:15:00|9642.63|9642.63|9642.63|9642.63|9642.63|9642.63|9642.63|9642.63|0
1656335710000|2022-06-27 13:15:10|9642.49|9642.49|9644.36|9644.36|9644.36|9644.36|9642.49|9642.49|0
1656335720000|2022-06-27 13:15:20|9644.82|9644.82|9645.27|9645.27|9645.27|9645.27|9644.82|9644.82|0
1656335730000|2022-06-27 13:15:30|9645.06|9645.06|9645.06|9645.06|9645.06|9645.06|9645.06|9645.06|0
1656335740000|2022-06-27 13:15:40|9645.16|9645.16|9645.16|9645.16|9645.16|9645.16|9645.16|9645.16|0
1656335750000|2022-06-27 13:15:50|9645.48|9645.48|9645.3|9645.3|9645.56|9645.56|9645.3|9645.3|0
1656335760000|2022-06-27 13:16:00|9645.38|9645.38|9645.38|9645.38|9645.84|9645.84|9645.38|9645.38|0
1656335780000|2022-06-27 13:16:20|9645.53|9645.53|9645.62|9645.62|9645.62|9645.62|9645.53|9645.53|0
1656335790000|2022-06-27 13:16:30|9645.72|9645.72|9646.04|9646.04|9646.04|9646.04|9645.72|9645.72|0
1656335810000|2022-06-27 13:16:50|9645.95|9645.95|9645.95|9645.95|9645.95|9645.95|9645.95|9645.95|0
1656335820000|2022-06-27 13:17:00|9646.73|9646.73|9646.73|9646.73|9646.73|9646.73|9646.73|9646.73|0
1656335840000|2022-06-27 13:17:20|9647.08|9647.08|9646.99|9646.99|9647.08|9647.08|9646.99|9646.99|0
1656335850000|2022-06-27 13:17:30|9646.76|9646.76|9646.76|9646.76|9646.76|9646.76|9646.76|9646.76|0
1656335870000|2022-06-27 13:17:50|9646.39|9646.39|9645.84|9645.84|9646.39|9646.39|9645.84|9645.84|0
1656335890000|2022-06-27 13:18:10|9645.72|9645.72|9645.72|9645.72|9645.72|9645.72|9645.72|9645.72|0
1656335900000|2022-06-27 13:18:20|9645.36|9645.36|9645.36|9645.36|9645.36|9645.36|9645.36|9645.36|0
1656335910000|2022-06-27 13:18:30|9645.17|9645.17|9645.17|9645.17|9645.17|9645.17|9645.17|9645.17|0
1656335920000|2022-06-27 13:18:40|9645.4|9645.4|9645.4|9645.4|9645.4|9645.4|9645.4|9645.4|0
1656335930000|2022-06-27 13:18:50|9645.6|9645.6|9645.6|9645.6|9645.6|9645.6|9645.6|9645.6|0
1656335970000|2022-06-27 13:19:30|9646.24|9646.24|9646.24|9646.24|9646.24|9646.24|9646.24|9646.24|0
1656335980000|2022-06-27 13:19:40|9645.78|9645.78|9646.39|9646.39|9646.39|9646.39|9645.78|9645.78|0
1656335990000|2022-06-27 13:19:50|9644.82|9644.82|9644.82|9644.82|9644.82|9644.82|9644.82|9644.82|0
1656336010000|2022-06-27 13:20:10|9644.92|9644.92|9644.92|9644.92|9645.01|9645.01|9644.92|9644.92|0
1656336020000|2022-06-27 13:20:20|9645.01|9645.01|9645.01|9645.01|9645.01|9645.01|9645.01|9645.01|0
1656336030000|2022-06-27 13:20:30|9645.23|9645.23|9645.23|9645.23|9645.44|9645.44|9645.23|9645.23|0
1656336040000|2022-06-27 13:20:40|9645.13|9645.13|9644.77|9644.77|9645.13|9645.13|9644.77|9644.77|0
1656336070000|2022-06-27 13:21:10|9644.93|9644.93|9644.93|9644.93|9644.93|9644.93|9644.93|9644.93|0
1656336100000|2022-06-27 13:21:40|9645.1|9645.1|9645.1|9645.1|9645.1|9645.1|9645.1|9645.1|0
1656336120000|2022-06-27 13:22:00|9644.67|9644.67|9644.24|9644.24|9644.67|9644.67|9644.24|9644.24|0
1656336140000|2022-06-27 13:22:20|9644.5|9644.5|9644.5|9644.5|9644.5|9644.5|9644.5|9644.5|0
1656336150000|2022-06-27 13:22:30|9644.33|9644.33|9643.21|9643.21|9644.33|9644.33|9643.21|9643.21|0
1656336160000|2022-06-27 13:22:40|9642.88|9642.88|9642.55|9642.55|9642.88|9642.88|9642.55|9642.55|0
1656336170000|2022-06-27 13:22:50|9643.01|9643.01|9643.42|9643.42|9643.46|9643.46|9643.01|9643.01|0
1656336180000|2022-06-27 13:23:00|9643.6|9643.6|9643.6|9643.6|9643.6|9643.6|9643.6|9643.6|0
1656336200000|2022-06-27 13:23:20|9642.96|9642.96|9641.01|9641.01|9642.96|9642.96|9641.01|9641.01|0
1656336210000|2022-06-27 13:23:30|9641.18|9641.18|9639.53|9639.53|9641.18|9641.18|9639.53|9639.53|0
1656336220000|2022-06-27 13:23:40|9639.39|9639.39|9639.39|9639.39|9639.39|9639.39|9639.39|9639.39|0
1656336240000|2022-06-27 13:24:00|9639.55|9639.55|9639.55|9639.55|9639.55|9639.55|9639.55|9639.55|0
1656336250000|2022-06-27 13:24:10|9639.18|9639.18|9639|9639|9639.18|9639.18|9639|9639|0
1656336260000|2022-06-27 13:24:20|9639.05|9639.05|9639.1|9639.1|9639.1|9639.1|9639.05|9639.05|0
1656336270000|2022-06-27 13:24:30|9639.36|9639.36|9639.36|9639.36|9639.36|9639.36|9639.36|9639.36|0
1656336290000|2022-06-27 13:24:50|9639.51|9639.51|9639.51|9639.51|9639.51|9639.51|9639.51|9639.51|0
1656336300000|2022-06-27 13:25:00|9639.28|9639.28|9639.28|9639.28|9639.28|9639.28|9639.28|9639.28|0
1656336310000|2022-06-27 13:25:10|9638.84|9638.84|9638.84|9638.84|9638.84|9638.84|9638.84|9638.84|0
1656336320000|2022-06-27 13:25:20|9638.61|9638.61|9638.61|9638.61|9638.61|9638.61|9638.61|9638.61|0
1656336330000|2022-06-27 13:25:30|9638.44|9638.44|9635.8|9635.8|9638.44|9638.44|9635.8|9635.8|0
1656336340000|2022-06-27 13:25:40|9635.67|9635.67|9635.3|9635.3|9635.67|9635.67|9635.3|9635.3|0
1656336350000|2022-06-27 13:25:50|9635.11|9635.11|9634.92|9634.92|9635.11|9635.11|9634.92|9634.92|0
1656336390000|2022-06-27 13:26:30|9635.04|9635.04|9634.83|9634.83|9635.04|9635.04|9634.83|9634.83|0
1656336400000|2022-06-27 13:26:40|9635.18|9635.18|9635.18|9635.18|9635.18|9635.18|9635.18|9635.18|0
1656336410000|2022-06-27 13:26:50|9635.36|9635.36|9635.36|9635.36|9635.36|9635.36|9635.36|9635.36|0
1656336420000|2022-06-27 13:27:00|9635.29|9635.29|9634.76|9634.76|9635.29|9635.29|9634.76|9634.76|0
1656336430000|2022-06-27 13:27:10|9634.53|9634.53|9634.02|9634.02|9634.53|9634.53|9633.79|9633.79|0
1656336440000|2022-06-27 13:27:20|9634.15|9634.15|9634.15|9634.15|9634.15|9634.15|9634.15|9634.15|0
1656336450000|2022-06-27 13:27:30|9634.61|9634.61|9634.61|9634.61|9634.61|9634.61|9634.61|9634.61|0
1656336460000|2022-06-27 13:27:40|9634.36|9634.36|9635.15|9635.15|9635.15|9635.15|9634.36|9634.36|0
1656336470000|2022-06-27 13:27:50|9636.76|9636.76|9636.17|9636.17|9636.76|9636.76|9635.98|9635.98|0
1656336480000|2022-06-27 13:28:00|9636.27|9636.27|9636.09|9636.09|9636.27|9636.27|9636.09|9636.09|0
1656336490000|2022-06-27 13:28:10|9635.73|9635.73|9635.73|9635.73|9635.73|9635.73|9635.73|9635.73|0
1656336510000|2022-06-27 13:28:30|9635.25|9635.25|9635.01|9635.01|9635.25|9635.25|9635.01|9635.01|0
1656336530000|2022-06-27 13:28:50|9634.89|9634.89|9634.89|9634.89|9634.89|9634.89|9634.89|9634.89|0
1656336550000|2022-06-27 13:29:10|9634.66|9634.66|9634.66|9634.66|9634.66|9634.66|9634.66|9634.66|0
1656336560000|2022-06-27 13:29:20|9634.8|9634.8|9634.93|9634.93|9634.93|9634.93|9634.8|9634.8|0
1656336570000|2022-06-27 13:29:30|9634.81|9634.81|9634.81|9634.81|9634.81|9634.81|9634.81|9634.81|0
1656336590000|2022-06-27 13:29:50|9634.66|9634.66|9633.65|9633.65|9634.66|9634.66|9633.65|9633.65|0
1656336600000|2022-06-27 13:30:00|9633.74|9633.74|9633.87|9633.87|9633.87|9633.87|9632.84|9632.84|0
1656336610000|2022-06-27 13:30:10|9633.09|9633.09|9631.3|9631.3|9633.95|9633.95|9631.3|9631.3|0
1656336620000|2022-06-27 13:30:20|9630.38|9630.38|9631.39|9631.39|9631.53|9631.53|9630.38|9630.38|0
1656336630000|2022-06-27 13:30:30|9630.95|9630.95|9631.56|9631.56|9631.82|9631.82|9630.95|9630.95|0
1656336640000|2022-06-27 13:30:40|9632.88|9632.88|9640.08|9640.08|9640.54|9640.54|9632.88|9632.88|0
1656336650000|2022-06-27 13:30:50|9640.18|9640.18|9638.44|9638.44|9640.18|9640.18|9638.3|9638.3|0
1656336660000|2022-06-27 13:31:00|9638.52|9638.52|9638.74|9638.74|9638.74|9638.74|9638.52|9638.52|0
1656336670000|2022-06-27 13:31:10|9639.1|9639.1|9641.77|9641.77|9641.89|9641.89|9639.1|9639.1|0
1656336680000|2022-06-27 13:31:20|9641.55|9641.55|9639.78|9639.78|9641.73|9641.73|9639.78|9639.78|0
1656336690000|2022-06-27 13:31:30|9639.62|9639.62|9638.85|9638.85|9639.62|9639.62|9638.85|9638.85|0
1656336700000|2022-06-27 13:31:40|9639.07|9639.07|9639.29|9639.29|9639.29|9639.29|9639.07|9639.07|0
1656336710000|2022-06-27 13:31:50|9639.54|9639.54|9639.54|9639.54|9639.54|9639.54|9639.54|9639.54|0
1656336720000|2022-06-27 13:32:00|9639.76|9639.76|9639.66|9639.66|9639.81|9639.81|9639.57|9639.57|0
1656336730000|2022-06-27 13:32:10|9639.41|9639.41|9636.5|9636.5|9639.41|9639.41|9636.27|9636.27|0
1656336740000|2022-06-27 13:32:20|9636.14|9636.14|9635.4|9635.4|9636.14|9636.14|9635.4|9635.4|0
1656336750000|2022-06-27 13:32:30|9635.31|9635.31|9635.1|9635.1|9635.31|9635.31|9635.06|9635.06|0
1656336760000|2022-06-27 13:32:40|9635.23|9635.23|9633.41|9633.41|9635.23|9635.23|9633.41|9633.41|0
1656336770000|2022-06-27 13:32:50|9633.05|9633.05|9632.68|9632.68|9633.05|9633.05|9632.68|9632.68|0
1656336780000|2022-06-27 13:33:00|9632.47|9632.47|9632.47|9632.47|9632.47|9632.47|9632.47|9632.47|0
1656336790000|2022-06-27 13:33:10|9631.94|9631.94|9631.94|9631.94|9631.94|9631.94|9631.94|9631.94|0
1656336810000|2022-06-27 13:33:30|9631.78|9631.78|9631.19|9631.19|9631.78|9631.78|9631.19|9631.19|0
1656336820000|2022-06-27 13:33:40|9630.78|9630.78|9626.07|9626.07|9630.78|9630.78|9626.07|9626.07|0
1656336830000|2022-06-27 13:33:50|9625.85|9625.85|9626.22|9626.22|9626.28|9626.28|9625.85|9625.85|0
1656336840000|2022-06-27 13:34:00|9625.36|9625.36|9622.04|9622.04|9625.36|9625.36|9622.04|9622.04|0
1656336850000|2022-06-27 13:34:10|9621.85|9621.85|9620.87|9620.87|9621.85|9621.85|9620.87|9620.87|0
1656336860000|2022-06-27 13:34:20|9620.78|9620.78|9620.87|9620.87|9620.87|9620.87|9620.78|9620.78|0
1656336870000|2022-06-27 13:34:30|9620.19|9620.19|9621.13|9621.13|9621.13|9621.13|9620.19|9620.19|0
1656336880000|2022-06-27 13:34:40|9620.9|9620.9|9620.12|9620.12|9620.9|9620.9|9620.12|9620.12|0
1656336890000|2022-06-27 13:34:50|9619.48|9619.48|9619.48|9619.48|9619.48|9619.48|9619.48|9619.48|0
1656336900000|2022-06-27 13:35:00|9618.86|9618.86|9615.33|9615.33|9618.86|9618.86|9615.33|9615.33|0
1656336910000|2022-06-27 13:35:10|9615.09|9615.09|9611.36|9611.36|9615.09|9615.09|9611.36|9611.36|0
1656336920000|2022-06-27 13:35:20|9611.57|9611.57|9611.57|9611.57|9611.57|9611.57|9611.57|9611.57|0
1656336930000|2022-06-27 13:35:30|9610.93|9610.93|9610.73|9610.73|9610.93|9610.93|9610.73|9610.73|0
1656336940000|2022-06-27 13:35:40|9610.5|9610.5|9610.85|9610.85|9610.85|9610.85|9610.5|9610.5|0
1656336950000|2022-06-27 13:35:50|9610.55|9610.55|9609.53|9609.53|9610.55|9610.55|9609.28|9609.28|0
1656336960000|2022-06-27 13:36:00|9609.43|9609.43|9608.28|9608.28|9609.43|9609.43|9608.28|9608.28|0
1656336970000|2022-06-27 13:36:10|9607.87|9607.87|9606.8|9606.8|9607.87|9607.87|9606.8|9606.8|0
1656336980000|2022-06-27 13:36:20|9605.92|9605.92|9604.92|9604.92|9605.92|9605.92|9604.49|9604.49|0
1656336990000|2022-06-27 13:36:30|9604.64|9604.64|9603.9|9603.9|9604.64|9604.64|9603.9|9603.9|0
1656337000000|2022-06-27 13:36:40|9603.73|9603.73|9602.97|9602.97|9603.73|9603.73|9602.97|9602.97|0
1656337010000|2022-06-27 13:36:50|9602.84|9602.84|9602.16|9602.16|9603.4|9603.4|9601.47|9601.47|0
1656337020000|2022-06-27 13:37:00|9602.32|9602.32|9602.32|9602.32|9602.32|9602.32|9602.32|9602.32|0
1656337030000|2022-06-27 13:37:10|9602.11|9602.11|9601.99|9601.99|9602.11|9602.11|9601.99|9601.99|0
1656337040000|2022-06-27 13:37:20|9601.76|9601.76|9601.06|9601.06|9601.76|9601.76|9601.06|9601.06|0
1656337050000|2022-06-27 13:37:30|9601.34|9601.34|9601.91|9601.91|9601.91|9601.91|9601.34|9601.34|0
1656337060000|2022-06-27 13:37:40|9602.14|9602.14|9602.4|9602.4|9602.55|9602.55|9601.7|9601.7|0
1656337070000|2022-06-27 13:37:50|9602.25|9602.25|9607.96|9607.96|9607.96|9607.96|9602.25|9602.25|0
1656337080000|2022-06-27 13:38:00|9608.47|9608.47|9612.91|9612.91|9612.91|9612.91|9608.47|9608.47|0
1656337090000|2022-06-27 13:38:10|9613.41|9613.41|9614.19|9614.19|9614.19|9614.19|9613.41|9613.41|0
1656337100000|2022-06-27 13:38:20|9614.06|9614.06|9614.16|9614.16|9614.16|9614.16|9614.06|9614.06|0
1656337110000|2022-06-27 13:38:30|9614.8|9614.8|9614.52|9614.52|9614.8|9614.8|9614.39|9614.39|0
1656337120000|2022-06-27 13:38:40|9614.97|9614.97|9614.07|9614.07|9615.13|9615.13|9614.07|9614.07|0
1656337130000|2022-06-27 13:38:50|9614.25|9614.25|9614.77|9614.77|9614.87|9614.87|9614.25|9614.25|0
1656337140000|2022-06-27 13:39:00|9616.34|9616.34|9616.93|9616.93|9616.93|9616.93|9616.34|9616.34|0
1656337150000|2022-06-27 13:39:10|9617.18|9617.18|9617.18|9617.18|9617.18|9617.18|9617.18|9617.18|0
1656337160000|2022-06-27 13:39:20|9617.4|9617.4|9617.49|9617.49|9617.49|9617.49|9617.4|9617.4|0
1656337170000|2022-06-27 13:39:30|9617.62|9617.62|9617.95|9617.95|9618.24|9618.24|9617.62|9617.62|0
1656337180000|2022-06-27 13:39:40|9618.25|9618.25|9619.71|9619.71|9619.71|9619.71|9618.1|9618.1|0
1656337190000|2022-06-27 13:39:50|9619.95|9619.95|9620.83|9620.83|9620.83|9620.83|9619.95|9619.95|0
1656337200000|2022-06-27 13:40:00|9621.06|9621.06|9621.06|9621.06|9621.06|9621.06|9621.06|9621.06|0
1656337210000|2022-06-27 13:40:10|9621.2|9621.2|9621.2|9621.2|9621.2|9621.2|9621.2|9621.2|0
1656337220000|2022-06-27 13:40:20|9621.35|9621.35|9621.12|9621.12|9621.35|9621.35|9621.12|9621.12|0
1656337230000|2022-06-27 13:40:30|9621.37|9621.37|9620.84|9620.84|9621.37|9621.37|9620.84|9620.84|0
1656337240000|2022-06-27 13:40:40|9620.71|9620.71|9620.59|9620.59|9620.71|9620.71|9620.59|9620.59|0
1656337250000|2022-06-27 13:40:50|9620.13|9620.13|9617.58|9617.58|9620.13|9620.13|9617.58|9617.58|0
1656337260000|2022-06-27 13:41:00|9617.5|9617.5|9615.29|9615.29|9617.69|9617.69|9615.29|9615.29|0
1656337270000|2022-06-27 13:41:10|9615.08|9615.08|9612.41|9612.41|9615.08|9615.08|9612.41|9612.41|0
1656337280000|2022-06-27 13:41:20|9612.22|9612.22|9612.12|9612.12|9612.22|9612.22|9612.12|9612.12|0
1656337290000|2022-06-27 13:41:30|9612.03|9612.03|9611.59|9611.59|9612.03|9612.03|9611.59|9611.59|0
1656337300000|2022-06-27 13:41:40|9611.51|9611.51|9611.01|9611.01|9611.51|9611.51|9611.01|9611.01|0
1656337310000|2022-06-27 13:41:50|9610.69|9610.69|9609.51|9609.51|9610.69|9610.69|9609.51|9609.51|0
1656337320000|2022-06-27 13:42:00|9609.27|9609.27|9608.58|9608.58|9609.27|9609.27|9608.58|9608.58|0
1656337330000|2022-06-27 13:42:10|9608.17|9608.17|9608.45|9608.45|9608.45|9608.45|9608.17|9608.17|0
1656337340000|2022-06-27 13:42:20|9606.1|9606.1|9605.95|9605.95|9606.12|9606.12|9605.9|9605.9|0
1656337350000|2022-06-27 13:42:30|9606.18|9606.18|9606.27|9606.27|9606.27|9606.27|9606.18|9606.18|0
1656337360000|2022-06-27 13:42:40|9606.62|9606.62|9606.62|9606.62|9606.62|9606.62|9606.62|9606.62|0
1656337380000|2022-06-27 13:43:00|9606.45|9606.45|9605.9|9605.9|9606.45|9606.45|9605.78|9605.78|0
1656337390000|2022-06-27 13:43:10|9605.27|9605.27|9602.89|9602.89|9605.4|9605.4|9602.89|9602.89|0
1656337400000|2022-06-27 13:43:20|9603.32|9603.32|9603.64|9603.64|9603.64|9603.64|9603.32|9603.32|0
1656337410000|2022-06-27 13:43:30|9603.79|9603.79|9603.79|9603.79|9603.79|9603.79|9603.79|9603.79|0
1656337420000|2022-06-27 13:43:40|9603.62|9603.62|9603.62|9603.62|9603.62|9603.62|9603.62|9603.62|0
1656337430000|2022-06-27 13:43:50|9603.48|9603.48|9603.78|9603.78|9603.78|9603.78|9603.14|9603.14|0
1656337440000|2022-06-27 13:44:00|9603.56|9603.56|9603.22|9603.22|9604|9604|9603.22|9603.22|0
1656337450000|2022-06-27 13:44:10|9602.85|9602.85|9602.53|9602.53|9602.85|9602.85|9602.39|9602.39|0
1656337460000|2022-06-27 13:44:20|9602.62|9602.62|9602.62|9602.62|9602.62|9602.62|9602.62|9602.62|0
1656337470000|2022-06-27 13:44:30|9602.5|9602.5|9602.5|9602.5|9602.5|9602.5|9602.5|9602.5|0
1656337480000|2022-06-27 13:44:40|9602.28|9602.28|9601.95|9601.95|9602.28|9602.28|9601.95|9601.95|0
1656337490000|2022-06-27 13:44:50|9602.08|9602.08|9604.84|9604.84|9604.84|9604.84|9602.08|9602.08|0
1656337510000|2022-06-27 13:45:10|9604.69|9604.69|9605.67|9605.67|9605.67|9605.67|9604.69|9604.69|0
1656337520000|2022-06-27 13:45:20|9605.45|9605.45|9605.45|9605.45|9605.78|9605.78|9605.45|9605.45|0
1656337530000|2022-06-27 13:45:30|9605.61|9605.61|9605.16|9605.16|9605.61|9605.61|9605.16|9605.16|0
1656337540000|2022-06-27 13:45:40|9605.4|9605.4|9606.77|9606.77|9606.77|9606.77|9605.4|9605.4|0
1656337550000|2022-06-27 13:45:50|9606.99|9606.99|9607.24|9607.24|9607.24|9607.24|9606.99|9606.99|0
1656337560000|2022-06-27 13:46:00|9607.07|9607.07|9607.07|9607.07|9607.07|9607.07|9607.07|9607.07|0
1656337610000|2022-06-27 13:46:50|9606.61|9606.61|9605.44|9605.44|9606.61|9606.61|9605.44|9605.44|0
1656337620000|2022-06-27 13:47:00|9605.31|9605.31|9604.36|9604.36|9605.31|9605.31|9604.36|9604.36|0
1656337630000|2022-06-27 13:47:10|9604.14|9604.14|9603.4|9603.4|9604.14|9604.14|9603.4|9603.4|0
1656337640000|2022-06-27 13:47:20|9603.65|9603.65|9602.97|9602.97|9603.65|9603.65|9602.97|9602.97|0
1656337650000|2022-06-27 13:47:30|9602.44|9602.44|9602.44|9602.44|9602.44|9602.44|9602.44|9602.44|0
1656337660000|2022-06-27 13:47:40|9600.88|9600.88|9600.76|9600.76|9600.88|9600.88|9600.76|9600.76|0
1656337670000|2022-06-27 13:47:50|9600.32|9600.32|9599.58|9599.58|9600.32|9600.32|9599.58|9599.58|0
1656337680000|2022-06-27 13:48:00|9600.03|9600.03|9599.83|9599.83|9600.03|9600.03|9599.57|9599.57|0
1656337690000|2022-06-27 13:48:10|9599.39|9599.39|9596.83|9596.83|9599.39|9599.39|9596.83|9596.83|0
1656337700000|2022-06-27 13:48:20|9596.75|9596.75|9596.11|9596.11|9596.75|9596.75|9595.91|9595.91|0
1656337710000|2022-06-27 13:48:30|9596.02|9596.02|9595.73|9595.73|9596.02|9596.02|9595.73|9595.73|0
1656337720000|2022-06-27 13:48:40|9595.29|9595.29|9594.97|9594.97|9595.73|9595.73|9594.97|9594.97|0
1656337730000|2022-06-27 13:48:50|9594.09|9594.09|9589.41|9589.41|9594.09|9594.09|9589.41|9589.41|0
1656337740000|2022-06-27 13:49:00|9589.22|9589.22|9587.87|9587.87|9589.22|9589.22|9587.87|9587.87|0
1656337750000|2022-06-27 13:49:10|9587.77|9587.77|9587.77|9587.77|9587.77|9587.77|9587.77|9587.77|0
1656337760000|2022-06-27 13:49:20|9587.99|9587.99|9587.99|9587.99|9587.99|9587.99|9587.99|9587.99|0
1656337770000|2022-06-27 13:49:30|9587.8|9587.8|9590.65|9590.65|9590.78|9590.78|9587.8|9587.8|0
1656337780000|2022-06-27 13:49:40|9590.78|9590.78|9590.56|9590.56|9590.78|9590.78|9590.56|9590.56|0
1656337790000|2022-06-27 13:49:50|9590.66|9590.66|9590.41|9590.41|9590.66|9590.66|9590.41|9590.41|0
1656337810000|2022-06-27 13:50:10|9591.07|9591.07|9591.52|9591.52|9591.52|9591.52|9591.06|9591.06|0
1656337820000|2022-06-27 13:50:20|9591.75|9591.75|9592.07|9592.07|9592.1|9592.1|9591.75|9591.75|0
1656337850000|2022-06-27 13:50:50|9592.16|9592.16|9593.04|9593.04|9593.04|9593.04|9592.16|9592.16|0
1656337860000|2022-06-27 13:51:00|9593|9593|9592.95|9592.95|9593.04|9593.04|9592.95|9592.95|0
1656337870000|2022-06-27 13:51:10|9593.23|9593.23|9593.23|9593.23|9593.23|9593.23|9593.23|9593.23|0
1656337890000|2022-06-27 13:51:30|9592.78|9592.78|9592.55|9592.55|9592.78|9592.78|9592.55|9592.55|0
1656337900000|2022-06-27 13:51:40|9592.37|9592.37|9592.22|9592.22|9592.37|9592.37|9592.22|9592.22|0
1656337910000|2022-06-27 13:51:50|9591.86|9591.86|9592.65|9592.65|9592.65|9592.65|9591.86|9591.86|0
1656337920000|2022-06-27 13:52:00|9592.87|9592.87|9594.6|9594.6|9594.6|9594.6|9592.87|9592.87|0
1656337930000|2022-06-27 13:52:10|9594.79|9594.79|9595.15|9595.15|9595.15|9595.15|9594.79|9594.79|0
1656337940000|2022-06-27 13:52:20|9595|9595|9595.28|9595.28|9595.28|9595.28|9594.91|9594.91|0
1656337950000|2022-06-27 13:52:30|9595.43|9595.43|9595.43|9595.43|9595.43|9595.43|9595.43|9595.43|0
1656337970000|2022-06-27 13:52:50|9595.55|9595.55|9595.55|9595.55|9595.55|9595.55|9595.55|9595.55|0
1656337980000|2022-06-27 13:53:00|9595.69|9595.69|9600.04|9600.04|9600.04|9600.04|9595.69|9595.69|0
1656337990000|2022-06-27 13:53:10|9602.27|9602.27|9607.31|9607.31|9607.31|9607.31|9602.27|9602.27|0
1656338000000|2022-06-27 13:53:20|9607.17|9607.17|9608.63|9608.63|9608.63|9608.63|9607.17|9607.17|0
1656338010000|2022-06-27 13:53:30|9608.8|9608.8|9608.58|9608.58|9608.8|9608.8|9608.58|9608.58|0
1656338020000|2022-06-27 13:53:40|9608.77|9608.77|9609.21|9609.21|9609.21|9609.21|9608.77|9608.77|0
1656338030000|2022-06-27 13:53:50|9609.99|9609.99|9610.66|9610.66|9610.66|9610.66|9609.99|9609.99|0
1656338040000|2022-06-27 13:54:00|9610.91|9610.91|9613.36|9613.36|9613.36|9613.36|9610.91|9610.91|0
1656338050000|2022-06-27 13:54:10|9612.9|9612.9|9612.46|9612.46|9612.9|9612.9|9612.46|9612.46|0
1656338060000|2022-06-27 13:54:20|9612.29|9612.29|9612.11|9612.11|9612.29|9612.29|9612.11|9612.11|0
1656338070000|2022-06-27 13:54:30|9612.27|9612.27|9612.27|9612.27|9612.27|9612.27|9612.27|9612.27|0
1656338080000|2022-06-27 13:54:40|9612.63|9612.63|9613.05|9613.05|9613.05|9613.05|9612.63|9612.63|0
1656338090000|2022-06-27 13:54:50|9613.18|9613.18|9612.96|9612.96|9613.18|9613.18|9612.96|9612.96|0
1656338100000|2022-06-27 13:55:00|9613.11|9613.11|9613.61|9613.61|9613.61|9613.61|9613.11|9613.11|0
1656338130000|2022-06-27 13:55:30|9613.83|9613.83|9614.39|9614.39|9614.39|9614.39|9613.83|9613.83|0
1656338140000|2022-06-27 13:55:40|9614.51|9614.51|9610.33|9610.33|9614.51|9614.51|9610.33|9610.33|0
1656338150000|2022-06-27 13:55:50|9610.14|9610.14|9610.14|9610.14|9610.14|9610.14|9610.14|9610.14|0
1656338160000|2022-06-27 13:56:00|9609.93|9609.93|9609.69|9609.69|9610.07|9610.07|9609.69|9609.69|0
1656338170000|2022-06-27 13:56:10|9609.3|9609.3|9608.56|9608.56|9609.3|9609.3|9608.56|9608.56|0
1656338180000|2022-06-27 13:56:20|9608.39|9608.39|9608.39|9608.39|9608.39|9608.39|9608.39|9608.39|0
1656338190000|2022-06-27 13:56:30|9607.95|9607.95|9607.95|9607.95|9607.95|9607.95|9607.95|9607.95|0
1656338200000|2022-06-27 13:56:40|9608.5|9608.5|9610.12|9610.12|9610.12|9610.12|9608.5|9608.5|0
1656338210000|2022-06-27 13:56:50|9610.29|9610.29|9610.29|9610.29|9610.29|9610.29|9610.29|9610.29|0
1656338220000|2022-06-27 13:57:00|9610.54|9610.54|9610.54|9610.54|9610.54|9610.54|9610.54|9610.54|0
1656338230000|2022-06-27 13:57:10|9610.33|9610.33|9610.71|9610.71|9610.71|9610.71|9610.33|9610.33|0
1656338240000|2022-06-27 13:57:20|9610.07|9610.07|9609.81|9609.81|9610.07|9610.07|9609.7|9609.7|0
1656338250000|2022-06-27 13:57:30|9609.71|9609.71|9609.67|9609.67|9609.8|9609.8|9609.67|9609.67|0
1656338280000|2022-06-27 13:58:00|9609.8|9609.8|9610.47|9610.47|9610.47|9610.47|9609.8|9609.8|0
1656338290000|2022-06-27 13:58:10|9609.69|9609.69|9609.69|9609.69|9609.69|9609.69|9609.69|9609.69|0
1656338300000|2022-06-27 13:58:20|9610|9610|9610|9610|9610|9610|9610|9610|0
1656338310000|2022-06-27 13:58:30|9609.01|9609.01|9609.01|9609.01|9609.01|9609.01|9608.89|9608.89|0
1656338320000|2022-06-27 13:58:40|9609.17|9609.17|9609.17|9609.17|9609.17|9609.17|9609.17|9609.17|0
1656338340000|2022-06-27 13:59:00|9609.54|9609.54|9608.86|9608.86|9609.54|9609.54|9608.86|9608.86|0
1656338350000|2022-06-27 13:59:10|9608.41|9608.41|9606.41|9606.41|9608.41|9608.41|9606.41|9606.41|0
1656338360000|2022-06-27 13:59:20|9606.5|9606.5|9605.6|9605.6|9606.5|9606.5|9605.6|9605.6|0
1656338370000|2022-06-27 13:59:30|9605.47|9605.47|9605.39|9605.39|9605.47|9605.47|9605.25|9605.25|0
1656338390000|2022-06-27 13:59:50|9605.29|9605.29|9604.42|9604.42|9605.29|9605.29|9604.42|9604.42|0
1656338400000|2022-06-27 14:00:00|9603.98|9603.98|9607.51|9607.51|9607.51|9607.51|9603.98|9603.98|0
1656338410000|2022-06-27 14:00:10|9607.73|9607.73|9608.31|9608.31|9608.31|9608.31|9607.73|9607.73|0
1656338420000|2022-06-27 14:00:20|9608.18|9608.18|9608.18|9608.18|9608.18|9608.18|9608.18|9608.18|0
1656338450000|2022-06-27 14:00:50|9607.68|9607.68|9608.3|9608.3|9608.3|9608.3|9607.68|9607.68|0
1656338460000|2022-06-27 14:01:00|9608.37|9608.37|9610|9610|9610|9610|9608.37|9608.37|0
1656338470000|2022-06-27 14:01:10|9610.33|9610.33|9610.33|9610.33|9610.33|9610.33|9610.33|9610.33|0
1656338490000|2022-06-27 14:01:30|9610.28|9610.28|9610.43|9610.43|9610.43|9610.43|9610.28|9610.28|0
1656338500000|2022-06-27 14:01:40|9610.33|9610.33|9607.83|9607.83|9610.33|9610.33|9607.83|9607.83|0
1656338510000|2022-06-27 14:01:50|9607.17|9607.17|9606.16|9606.16|9607.17|9607.17|9606.16|9606.16|0
1656338520000|2022-06-27 14:02:00|9606.53|9606.53|9606.74|9606.74|9606.74|9606.74|9605.1|9605.1|0
1656338540000|2022-06-27 14:02:20|9606.89|9606.89|9607.71|9607.71|9607.71|9607.71|9606.89|9606.89|0
1656338550000|2022-06-27 14:02:30|9607.95|9607.95|9608.46|9608.46|9608.56|9608.56|9607.66|9607.66|0
1656338560000|2022-06-27 14:02:40|9608.68|9608.68|9611.94|9611.94|9611.94|9611.94|9608.68|9608.68|0
1656338570000|2022-06-27 14:02:50|9612.82|9612.82|9613.4|9613.4|9613.63|9613.63|9612.82|9612.82|0
1656338580000|2022-06-27 14:03:00|9613.33|9613.33|9613.75|9613.75|9613.75|9613.75|9613.33|9613.33|0
1656338590000|2022-06-27 14:03:10|9614.25|9614.25|9611.07|9611.07|9614.25|9614.25|9611.07|9611.07|0
1656338600000|2022-06-27 14:03:20|9610.71|9610.71|9609.95|9609.95|9610.71|9610.71|9609.95|9609.95|0
1656338610000|2022-06-27 14:03:30|9610.18|9610.18|9611.32|9611.32|9611.32|9611.32|9610.18|9610.18|0
1656338620000|2022-06-27 14:03:40|9611.93|9611.93|9612.04|9612.04|9612.04|9612.04|9611.93|9611.93|0
1656338630000|2022-06-27 14:03:50|9612.68|9612.68|9614.32|9614.32|9614.32|9614.32|9612.68|9612.68|0
1656338640000|2022-06-27 14:04:00|9614.75|9614.75|9614.53|9614.53|9614.75|9614.75|9614.53|9614.53|0
1656338650000|2022-06-27 14:04:10|9616.1|9616.1|9618.36|9618.36|9618.36|9618.36|9616.1|9616.1|0
1656338670000|2022-06-27 14:04:30|9618.78|9618.78|9618.78|9618.78|9618.78|9618.78|9618.78|9618.78|0
1656338680000|2022-06-27 14:04:40|9619.66|9619.66|9620.98|9620.98|9621.01|9621.01|9619.66|9619.66|0
1656338690000|2022-06-27 14:04:50|9620.82|9620.82|9620.82|9620.82|9620.82|9620.82|9620.82|9620.82|0
1656338700000|2022-06-27 14:05:00|9621.35|9621.35|9621.81|9621.81|9621.81|9621.81|9621.35|9621.35|0
1656338710000|2022-06-27 14:05:10|9621.36|9621.36|9621.36|9621.36|9621.36|9621.36|9621.36|9621.36|0
1656338730000|2022-06-27 14:05:30|9621.2|9621.2|9621.2|9621.2|9621.2|9621.2|9621.2|9621.2|0
1656338750000|2022-06-27 14:05:50|9620.74|9620.74|9620.74|9620.74|9620.74|9620.74|9620.74|9620.74|0
1656338760000|2022-06-27 14:06:00|9620.95|9620.95|9621.99|9621.99|9621.99|9621.99|9620.25|9620.25|0
1656338770000|2022-06-27 14:06:10|9622.99|9622.99|9622.56|9622.56|9623.08|9623.08|9622.56|9622.56|0
1656338800000|2022-06-27 14:06:40|9621.49|9621.49|9622.28|9622.28|9622.28|9622.28|9621.49|9621.49|0
1656338810000|2022-06-27 14:06:50|9622.08|9622.08|9621.37|9621.37|9622.08|9622.08|9621.37|9621.37|0
1656338820000|2022-06-27 14:07:00|9620.95|9620.95|9620.25|9620.25|9621.4|9621.4|9620.25|9620.25|0
1656338830000|2022-06-27 14:07:10|9619.82|9619.82|9619.03|9619.03|9619.82|9619.82|9619.03|9619.03|0
1656338840000|2022-06-27 14:07:20|9618.95|9618.95|9614.72|9614.72|9618.95|9618.95|9614.24|9614.24|0
1656338850000|2022-06-27 14:07:30|9613.84|9613.84|9613.32|9613.32|9613.84|9613.84|9613.32|9613.32|0
1656338860000|2022-06-27 14:07:40|9613|9613|9613.02|9613.02|9613.22|9613.22|9613|9613|0
1656338870000|2022-06-27 14:07:50|9612.78|9612.78|9612.42|9612.42|9612.78|9612.78|9612.42|9612.42|0
1656338880000|2022-06-27 14:08:00|9612.2|9612.2|9611.23|9611.23|9612.2|9612.2|9611.23|9611.23|0
1656338890000|2022-06-27 14:08:10|9611.28|9611.28|9611.14|9611.14|9611.28|9611.28|9611.14|9611.14|0
1656338900000|2022-06-27 14:08:20|9611.09|9611.09|9610.22|9610.22|9611.3|9611.3|9610.22|9610.22|0
1656338910000|2022-06-27 14:08:30|9610.09|9610.09|9609.77|9609.77|9610.09|9610.09|9609.77|9609.77|0
1656338920000|2022-06-27 14:08:40|9609.69|9609.69|9609.26|9609.26|9609.69|9609.69|9609.26|9609.26|0
1656338930000|2022-06-27 14:08:50|9609.13|9609.13|9609.13|9609.13|9609.13|9609.13|9609.13|9609.13|0
1656338940000|2022-06-27 14:09:00|9608.75|9608.75|9603.96|9603.96|9608.75|9608.75|9603.96|9603.96|0
1656338950000|2022-06-27 14:09:10|9603.71|9603.71|9602.1|9602.1|9603.71|9603.71|9602.1|9602.1|0
1656338960000|2022-06-27 14:09:20|9601.88|9601.88|9602.25|9602.25|9602.25|9602.25|9601.51|9601.51|0
1656338970000|2022-06-27 14:09:30|9602.38|9602.38|9602.6|9602.6|9602.6|9602.6|9602.38|9602.38|0
1656338990000|2022-06-27 14:09:50|9602.7|9602.7|9602.7|9602.7|9602.7|9602.7|9602.7|9602.7|0
1656339000000|2022-06-27 14:10:00|9602.8|9602.8|9602.8|9602.8|9602.8|9602.8|9602.8|9602.8|0
1656339010000|2022-06-27 14:10:10|9602.89|9602.89|9602.89|9602.89|9602.89|9602.89|9602.89|9602.89|0
1656339020000|2022-06-27 14:10:20|9602.76|9602.76|9602.76|9602.76|9603.19|9603.19|9602.59|9602.59|0
1656339030000|2022-06-27 14:10:30|9602.64|9602.64|9598.45|9598.45|9602.64|9602.64|9598.3|9598.3|0
1656339040000|2022-06-27 14:10:40|9598.35|9598.35|9598.35|9598.35|9598.35|9598.35|9598.35|9598.35|0
1656339050000|2022-06-27 14:10:50|9598.46|9598.46|9598.63|9598.63|9598.63|9598.63|9598.46|9598.46|0
1656339060000|2022-06-27 14:11:00|9598.55|9598.55|9597.64|9597.64|9598.55|9598.55|9597.64|9597.64|0
1656339070000|2022-06-27 14:11:10|9597.41|9597.41|9596.28|9596.28|9597.41|9597.41|9596.28|9596.28|0
1656339080000|2022-06-27 14:11:20|9596.15|9596.15|9595.46|9595.46|9596.15|9596.15|9595.46|9595.46|0
1656339090000|2022-06-27 14:11:30|9595.31|9595.31|9595.79|9595.79|9595.79|9595.79|9595.31|9595.31|0
1656339100000|2022-06-27 14:11:40|9595.9|9595.9|9595.9|9595.9|9595.9|9595.9|9595.9|9595.9|0
1656339110000|2022-06-27 14:11:50|9595.66|9595.66|9595.66|9595.66|9595.66|9595.66|9595.66|9595.66|0
1656339120000|2022-06-27 14:12:00|9595.23|9595.23|9595.52|9595.52|9595.59|9595.59|9595.23|9595.23|0
1656339130000|2022-06-27 14:12:10|9595.66|9595.66|9595.69|9595.69|9595.82|9595.82|9595.29|9595.29|0
1656339140000|2022-06-27 14:12:20|9595.89|9595.89|9595.89|9595.89|9595.89|9595.89|9595.89|9595.89|0
1656339150000|2022-06-27 14:12:30|9595.52|9595.52|9593.32|9593.32|9595.52|9595.52|9593.32|9593.32|0
1656339160000|2022-06-27 14:12:40|9593.42|9593.42|9593.51|9593.51|9593.51|9593.51|9593.42|9593.42|0
1656339180000|2022-06-27 14:13:00|9594.29|9594.29|9594.22|9594.22|9594.29|9594.29|9594.22|9594.22|0
1656339190000|2022-06-27 14:13:10|9594.1|9594.1|9597.57|9597.57|9597.57|9597.57|9594.1|9594.1|0
1656339200000|2022-06-27 14:13:20|9597.96|9597.96|9598.28|9598.28|9598.28|9598.28|9597.96|9597.96|0
1656339210000|2022-06-27 14:13:30|9598.44|9598.44|9598.61|9598.61|9598.61|9598.61|9598.44|9598.44|0
1656339220000|2022-06-27 14:13:40|9598.51|9598.51|9598.69|9598.69|9598.69|9598.69|9598.51|9598.51|0
1656339230000|2022-06-27 14:13:50|9598.86|9598.86|9598.86|9598.86|9598.86|9598.86|9598.86|9598.86|0
1656339240000|2022-06-27 14:14:00|9599.3|9599.3|9598.14|9598.14|9599.42|9599.42|9597.9|9597.9|0
1656339250000|2022-06-27 14:14:10|9597.93|9597.93|9597.93|9597.93|9597.93|9597.93|9597.93|9597.93|0
1656339270000|2022-06-27 14:14:30|9598.37|9598.37|9599.34|9599.34|9599.34|9599.34|9598.37|9598.37|0
1656339280000|2022-06-27 14:14:40|9599.46|9599.46|9600.3|9600.3|9600.55|9600.55|9599.46|9599.46|0
1656339290000|2022-06-27 14:14:50|9600.7|9600.7|9601.7|9601.7|9601.7|9601.7|9600.7|9600.7|0
1656339300000|2022-06-27 14:15:00|9602.02|9602.02|9603.13|9603.13|9603.13|9603.13|9602.02|9602.02|0
1656339310000|2022-06-27 14:15:10|9602.25|9602.25|9603.4|9603.4|9603.82|9603.82|9602.25|9602.25|0
1656339330000|2022-06-27 14:15:30|9602.95|9602.95|9603.03|9603.03|9603.03|9603.03|9602.95|9602.95|0
1656339340000|2022-06-27 14:15:40|9603.19|9603.19|9603.19|9603.19|9603.19|9603.19|9603.19|9603.19|0
1656339350000|2022-06-27 14:15:50|9604.15|9604.15|9605.69|9605.69|9605.69|9605.69|9604.15|9604.15|0
1656339360000|2022-06-27 14:16:00|9605.74|9605.74|9608.09|9608.09|9608.09|9608.09|9605.74|9605.74|0
1656339380000|2022-06-27 14:16:20|9608.73|9608.73|9609.45|9609.45|9609.45|9609.45|9608.73|9608.73|0
1656339390000|2022-06-27 14:16:30|9609.27|9609.27|9609.67|9609.67|9609.67|9609.67|9609.27|9609.27|0
1656339400000|2022-06-27 14:16:40|9610.55|9610.55|9610.78|9610.78|9610.78|9610.78|9610.55|9610.55|0
1656339410000|2022-06-27 14:16:50|9611.21|9611.21|9611.21|9611.21|9611.21|9611.21|9611.21|9611.21|0
1656339420000|2022-06-27 14:17:00|9611.99|9611.99|9611.81|9611.81|9611.99|9611.99|9611.53|9611.53|0
1656339430000|2022-06-27 14:17:10|9611.99|9611.99|9611.67|9611.67|9611.99|9611.99|9611.67|9611.67|0
1656339440000|2022-06-27 14:17:20|9610.53|9610.53|9612.02|9612.02|9612.23|9612.23|9610.53|9610.53|0
1656339450000|2022-06-27 14:17:30|9611.58|9611.58|9611.58|9611.58|9611.58|9611.58|9611.58|9611.58|0
1656339460000|2022-06-27 14:17:40|9611.35|9611.35|9611.35|9611.35|9611.35|9611.35|9611.35|9611.35|0
1656339470000|2022-06-27 14:17:50|9611.04|9611.04|9610.88|9610.88|9611.04|9611.04|9610.88|9610.88|0
1656339480000|2022-06-27 14:18:00|9611.04|9611.04|9609.48|9609.48|9611.04|9611.04|9609.48|9609.48|0
1656339490000|2022-06-27 14:18:10|9607.34|9607.34|9606.78|9606.78|9607.34|9607.34|9606.78|9606.78|0
1656339520000|2022-06-27 14:18:40|9606.62|9606.62|9606.49|9606.49|9606.62|9606.62|9606.49|9606.49|0
1656339530000|2022-06-27 14:18:50|9606.35|9606.35|9606.35|9606.35|9606.35|9606.35|9606.35|9606.35|0
1656339540000|2022-06-27 14:19:00|9606.27|9606.27|9605.97|9605.97|9606.27|9606.27|9605.56|9605.56|0
1656339550000|2022-06-27 14:19:10|9606.18|9606.18|9607.23|9607.23|9607.23|9607.23|9605.74|9605.74|0
1656339560000|2022-06-27 14:19:20|9607.67|9607.67|9607.67|9607.67|9607.67|9607.67|9607.67|9607.67|0
1656339570000|2022-06-27 14:19:30|9607.82|9607.82|9607.82|9607.82|9607.82|9607.82|9607.82|9607.82|0
1656339580000|2022-06-27 14:19:40|9608.1|9608.1|9608.1|9608.1|9608.1|9608.1|9608.1|9608.1|0
1656339590000|2022-06-27 14:19:50|9608.54|9608.54|9609.73|9609.73|9609.77|9609.77|9608.54|9608.54|0
1656339610000|2022-06-27 14:20:10|9609.98|9609.98|9610.15|9610.15|9610.15|9610.15|9609.98|9609.98|0
1656339630000|2022-06-27 14:20:30|9610.03|9610.03|9610.03|9610.03|9610.03|9610.03|9610.03|9610.03|0
1656339640000|2022-06-27 14:20:40|9610.25|9610.25|9610.25|9610.25|9610.25|9610.25|9610.25|9610.25|0
1656339650000|2022-06-27 14:20:50|9611.81|9611.81|9611.81|9611.81|9611.81|9611.81|9611.81|9611.81|0
1656339660000|2022-06-27 14:21:00|9612.04|9612.04|9614.29|9614.29|9615.16|9615.16|9612.04|9612.04|0
1656339670000|2022-06-27 14:21:10|9614.51|9614.51|9614.65|9614.65|9615.24|9615.24|9614.46|9614.46|0
1656339680000|2022-06-27 14:21:20|9614.82|9614.82|9616.25|9616.25|9616.25|9616.25|9614.82|9614.82|0
1656339690000|2022-06-27 14:21:30|9615.88|9615.88|9615.83|9615.83|9615.88|9615.88|9615.73|9615.73|0
1656339700000|2022-06-27 14:21:40|9615.74|9615.74|9615.57|9615.57|9615.74|9615.74|9615.57|9615.57|0
1656339710000|2022-06-27 14:21:50|9615.38|9615.38|9615.59|9615.59|9615.59|9615.59|9615.38|9615.38|0
1656339720000|2022-06-27 14:22:00|9615.15|9615.15|9612.86|9612.86|9615.15|9615.15|9612.86|9612.86|0
1656339730000|2022-06-27 14:22:10|9612.58|9612.58|9611.42|9611.42|9612.58|9612.58|9611.42|9611.42|0
1656339740000|2022-06-27 14:22:20|9611.61|9611.61|9611.61|9611.61|9611.61|9611.61|9611.61|9611.61|0
1656339780000|2022-06-27 14:23:00|9611.49|9611.49|9611.49|9611.49|9611.49|9611.49|9611.49|9611.49|0
1656339790000|2022-06-27 14:23:10|9611.26|9611.26|9611.26|9611.26|9611.26|9611.26|9611.26|9611.26|0
1656339800000|2022-06-27 14:23:20|9610.89|9610.89|9609.16|9609.16|9610.89|9610.89|9609.11|9609.11|0
1656339810000|2022-06-27 14:23:30|9608.95|9608.95|9607.94|9607.94|9608.95|9608.95|9607.94|9607.94|0
1656339830000|2022-06-27 14:23:50|9607.6|9607.6|9603.19|9603.19|9607.6|9607.6|9603.19|9603.19|0
1656339840000|2022-06-27 14:24:00|9603.1|9603.1|9602.27|9602.27|9603.1|9603.1|9602.11|9602.11|0
1656339850000|2022-06-27 14:24:10|9602.12|9602.12|9600.69|9600.69|9602.17|9602.17|9600.69|9600.69|0
1656339890000|2022-06-27 14:24:50|9600.45|9600.45|9600.68|9600.68|9600.68|9600.68|9600.45|9600.45|0
1656339900000|2022-06-27 14:25:00|9600.2|9600.2|9599.74|9599.74|9600.2|9600.2|9599.74|9599.74|0
1656339910000|2022-06-27 14:25:10|9599.3|9599.3|9598.14|9598.14|9599.3|9599.3|9598.06|9598.06|0
1656339920000|2022-06-27 14:25:20|9597.93|9597.93|9597.12|9597.12|9597.93|9597.93|9596.82|9596.82|0
1656339930000|2022-06-27 14:25:30|9596.21|9596.21|9596.54|9596.54|9596.54|9596.54|9596.21|9596.21|0
1656339950000|2022-06-27 14:25:50|9596.09|9596.09|9596.09|9596.09|9596.09|9596.09|9596.09|9596.09|0
1656339960000|2022-06-27 14:26:00|9595.94|9595.94|9595.16|9595.16|9595.94|9595.94|9595.16|9595.16|0
1656339970000|2022-06-27 14:26:10|9594.98|9594.98|9594.98|9594.98|9594.98|9594.98|9594.98|9594.98|0
1656339980000|2022-06-27 14:26:20|9594.2|9594.2|9594.2|9594.2|9594.2|9594.2|9594.2|9594.2|0
1656339990000|2022-06-27 14:26:30|9594.08|9594.08|9593.55|9593.55|9594.08|9594.08|9593.55|9593.55|0
1656340000000|2022-06-27 14:26:40|9593.18|9593.18|9593.06|9593.06|9593.18|9593.18|9593.06|9593.06|0
1656340010000|2022-06-27 14:26:50|9591.69|9591.69|9592.06|9592.06|9592.06|9592.06|9591.69|9591.69|0
1656340020000|2022-06-27 14:27:00|9592.31|9592.31|9592.21|9592.21|9592.31|9592.31|9592.21|9592.21|0
1656340030000|2022-06-27 14:27:10|9592.67|9592.67|9592.67|9592.67|9592.67|9592.67|9592.67|9592.67|0
1656340050000|2022-06-27 14:27:30|9592.42|9592.42|9592.56|9592.56|9592.56|9592.56|9592.42|9592.42|0
1656340060000|2022-06-27 14:27:40|9591.92|9591.92|9591.47|9591.47|9591.92|9591.92|9591.47|9591.47|0
1656340080000|2022-06-27 14:28:00|9591.3|9591.3|9592.86|9592.86|9592.86|9592.86|9591.3|9591.3|0
1656340090000|2022-06-27 14:28:10|9593.73|9593.73|9594.06|9594.06|9594.08|9594.08|9593.73|9593.73|0
1656340100000|2022-06-27 14:28:20|9594.27|9594.27|9594.27|9594.27|9594.27|9594.27|9594.27|9594.27|0
1656340120000|2022-06-27 14:28:40|9594.45|9594.45|9594.33|9594.33|9594.45|9594.45|9594.33|9594.33|0
1656340130000|2022-06-27 14:28:50|9594.5|9594.5|9594.88|9594.88|9594.88|9594.88|9594.5|9594.5|0
1656340140000|2022-06-27 14:29:00|9595.09|9595.09|9595.09|9595.09|9595.09|9595.09|9595.09|9595.09|0
1656340150000|2022-06-27 14:29:10|9594.94|9594.94|9594.91|9594.91|9594.94|9594.94|9594.18|9594.18|0
1656340160000|2022-06-27 14:29:20|9594.81|9594.81|9594.6|9594.6|9594.81|9594.81|9594.6|9594.6|0
1656340170000|2022-06-27 14:29:30|9594.74|9594.74|9594.62|9594.62|9594.74|9594.74|9594.62|9594.62|0
1656340180000|2022-06-27 14:29:40|9594.77|9594.77|9594.77|9594.77|9594.77|9594.77|9594.77|9594.77|0
1656340190000|2022-06-27 14:29:50|9594.91|9594.91|9594.54|9594.54|9594.91|9594.91|9594.54|9594.54|0
1656340200000|2022-06-27 14:30:00|9594.49|9594.49|9593.78|9593.78|9594.49|9594.49|9593.78|9593.78|0
1656340210000|2022-06-27 14:30:10|9594.49|9594.49|9595.91|9595.91|9595.91|9595.91|9594.49|9594.49|0
1656340220000|2022-06-27 14:30:20|9596.63|9596.63|9597.63|9597.63|9597.63|9597.63|9596.63|9596.63|0
1656340230000|2022-06-27 14:30:30|9598|9598|9599.73|9599.73|9599.73|9599.73|9598|9598|0
1656340240000|2022-06-27 14:30:40|9600.19|9600.19|9600.09|9600.09|9600.19|9600.19|9600.04|9600.04|0
1656340250000|2022-06-27 14:30:50|9599.88|9599.88|9599.08|9599.08|9599.88|9599.88|9599.08|9599.08|0
1656340260000|2022-06-27 14:31:00|9599.17|9599.17|9599.17|9599.17|9599.17|9599.17|9599.17|9599.17|0
1656340280000|2022-06-27 14:31:20|9599.01|9599.01|9599.01|9599.01|9599.01|9599.01|9599.01|9599.01|0
1656340290000|2022-06-27 14:31:30|9599.22|9599.22|9599.09|9599.09|9599.22|9599.22|9599.09|9599.09|0
1656340300000|2022-06-27 14:31:40|9599.17|9599.17|9599.17|9599.17|9599.17|9599.17|9599.17|9599.17|0
1656340310000|2022-06-27 14:31:50|9599.52|9599.52|9601.51|9601.51|9601.51|9601.51|9599.52|9599.52|0
1656340320000|2022-06-27 14:32:00|9601.74|9601.74|9602.58|9602.58|9602.58|9602.58|9601.74|9601.74|0
1656340330000|2022-06-27 14:32:10|9602.3|9602.3|9601.58|9601.58|9602.62|9602.62|9601.58|9601.58|0
1656340340000|2022-06-27 14:32:20|9601.14|9601.14|9601.14|9601.14|9601.14|9601.14|9601.14|9601.14|0
1656340350000|2022-06-27 14:32:30|9601.39|9601.39|9601.25|9601.25|9601.39|9601.39|9601.25|9601.25|0
1656340360000|2022-06-27 14:32:40|9601.34|9601.34|9601.71|9601.71|9601.71|9601.71|9601.34|9601.34|0
1656340370000|2022-06-27 14:32:50|9601.59|9601.59|9601.59|9601.59|9601.59|9601.59|9601.59|9601.59|0
1656340380000|2022-06-27 14:33:00|9601.42|9601.42|9600.71|9600.71|9601.42|9601.42|9600.27|9600.27|0
1656340390000|2022-06-27 14:33:10|9600.36|9600.36|9600.36|9600.36|9600.36|9600.36|9600.36|9600.36|0
1656340420000|2022-06-27 14:33:40|9600.26|9600.26|9600.08|9600.08|9600.26|9600.26|9600.08|9600.08|0
1656340430000|2022-06-27 14:33:50|9600.26|9600.26|9600.26|9600.26|9600.26|9600.26|9600.26|9600.26|0
1656340440000|2022-06-27 14:34:00|9600.49|9600.49|9600.41|9600.41|9600.91|9600.91|9600.41|9600.41|0
1656340450000|2022-06-27 14:34:10|9600.32|9600.32|9599.95|9599.95|9600.32|9600.32|9599.95|9599.95|0
1656340470000|2022-06-27 14:34:30|9599.77|9599.77|9599.77|9599.77|9599.77|9599.77|9599.77|9599.77|0
1656340490000|2022-06-27 14:34:50|9598.77|9598.77|9598.77|9598.77|9598.77|9598.77|9598.77|9598.77|0
1656340520000|2022-06-27 14:35:20|9598.86|9598.86|9598.74|9598.74|9598.86|9598.86|9598.74|9598.74|0
1656340530000|2022-06-27 14:35:30|9598.87|9598.87|9598.92|9598.92|9598.92|9598.92|9598.87|9598.87|0
1656340540000|2022-06-27 14:35:40|9599.1|9599.1|9599.1|9599.1|9599.1|9599.1|9599.1|9599.1|0
1656340550000|2022-06-27 14:35:50|9599.33|9599.33|9599.33|9599.33|9599.33|9599.33|9599.33|9599.33|0
1656340560000|2022-06-27 14:36:00|9598.4|9598.4|9595.46|9595.46|9598.4|9598.4|9595.46|9595.46|0
1656340570000|2022-06-27 14:36:10|9595.1|9595.1|9595.1|9595.1|9595.1|9595.1|9595.1|9595.1|0
1656340590000|2022-06-27 14:36:30|9595.53|9595.53|9595.53|9595.53|9595.53|9595.53|9595.53|9595.53|0
1656340600000|2022-06-27 14:36:40|9595.7|9595.7|9594.4|9594.4|9595.7|9595.7|9594.4|9594.4|0
1656340610000|2022-06-27 14:36:50|9594.03|9594.03|9594.13|9594.13|9594.26|9594.26|9594.03|9594.03|0
1656340620000|2022-06-27 14:37:00|9593.76|9593.76|9593.11|9593.11|9593.76|9593.76|9592.76|9592.76|0
1656340630000|2022-06-27 14:37:10|9593.19|9593.19|9593.19|9593.19|9593.19|9593.19|9593.19|9593.19|0
1656340640000|2022-06-27 14:37:20|9593.41|9593.41|9593.41|9593.41|9593.41|9593.41|9593.41|9593.41|0
1656340650000|2022-06-27 14:37:30|9593.28|9593.28|9593.28|9593.28|9593.28|9593.28|9593.28|9593.28|0
1656340660000|2022-06-27 14:37:40|9592.98|9592.98|9592.98|9592.98|9592.98|9592.98|9592.98|9592.98|0
1656340670000|2022-06-27 14:37:50|9593.16|9593.16|9594.47|9594.47|9594.47|9594.47|9593.16|9593.16|0
1656340680000|2022-06-27 14:38:00|9594.91|9594.91|9595.4|9595.4|9595.4|9595.4|9594.83|9594.83|0
1656340690000|2022-06-27 14:38:10|9595.27|9595.27|9595.27|9595.27|9595.27|9595.27|9595.27|9595.27|0
1656340700000|2022-06-27 14:38:20|9595.48|9595.48|9595.73|9595.73|9595.73|9595.73|9595.48|9595.48|0
1656340720000|2022-06-27 14:38:40|9595.8|9595.8|9597.49|9597.49|9597.49|9597.49|9595.56|9595.56|0
1656340730000|2022-06-27 14:38:50|9597.6|9597.6|9597.37|9597.37|9597.6|9597.6|9597.37|9597.37|0
1656340740000|2022-06-27 14:39:00|9597.27|9597.27|9596.92|9596.92|9597.36|9597.36|9596.83|9596.83|0
1656340750000|2022-06-27 14:39:10|9597.54|9597.54|9598.97|9598.97|9599.06|9599.06|9597.54|9597.54|0
1656340760000|2022-06-27 14:39:20|9598.81|9598.81|9598.81|9598.81|9598.81|9598.81|9598.81|9598.81|0
1656340770000|2022-06-27 14:39:30|9598.91|9598.91|9598.91|9598.91|9598.91|9598.91|9598.91|9598.91|0
1656340780000|2022-06-27 14:39:40|9599.53|9599.53|9599.53|9599.53|9599.53|9599.53|9599.53|9599.53|0
1656340790000|2022-06-27 14:39:50|9599.41|9599.41|9599.41|9599.41|9599.41|9599.41|9599.41|9599.41|0
1656340800000|2022-06-27 14:40:00|9599.74|9599.74|9599.74|9599.74|9599.74|9599.74|9599.74|9599.74|0
1656340810000|2022-06-27 14:40:10|9599.61|9599.61|9599.59|9599.59|9599.71|9599.71|9599.59|9599.59|0
1656340830000|2022-06-27 14:40:30|9600.12|9600.12|9602.01|9602.01|9602.01|9602.01|9600.12|9600.12|0
1656340840000|2022-06-27 14:40:40|9602.18|9602.18|9604.53|9604.53|9604.53|9604.53|9602.18|9602.18|0
1656340850000|2022-06-27 14:40:50|9604.35|9604.35|9604.79|9604.79|9604.79|9604.79|9604.35|9604.35|0
1656340860000|2022-06-27 14:41:00|9604.93|9604.93|9605.06|9605.06|9605.06|9605.06|9604.85|9604.85|0
1656340870000|2022-06-27 14:41:10|9605.35|9605.35|9606.07|9606.07|9606.07|9606.07|9605.28|9605.28|0
1656340880000|2022-06-27 14:41:20|9606.31|9606.31|9606.31|9606.31|9606.31|9606.31|9606.31|9606.31|0
1656340890000|2022-06-27 14:41:30|9606.46|9606.46|9606.84|9606.84|9606.84|9606.84|9606.46|9606.46|0
1656340920000|2022-06-27 14:42:00|9607.05|9607.05|9607.15|9607.15|9607.15|9607.15|9607.05|9607.05|0
1656340930000|2022-06-27 14:42:10|9607.37|9607.37|9607.58|9607.58|9607.58|9607.58|9607.37|9607.37|0
1656340940000|2022-06-27 14:42:20|9608.02|9608.02|9608.26|9608.26|9608.26|9608.26|9608.02|9608.02|0
1656340950000|2022-06-27 14:42:30|9608.36|9608.36|9608.67|9608.67|9608.67|9608.67|9608.36|9608.36|0
1656340960000|2022-06-27 14:42:40|9608.79|9608.79|9608.67|9608.67|9608.79|9608.79|9608.67|9608.67|0
1656340980000|2022-06-27 14:43:00|9608.84|9608.84|9611.11|9611.11|9611.11|9611.11|9608.84|9608.84|0
1656340990000|2022-06-27 14:43:10|9611.03|9611.03|9611.35|9611.35|9611.35|9611.35|9611.03|9611.03|0
1656341000000|2022-06-27 14:43:20|9611.17|9611.17|9611.5|9611.5|9611.5|9611.5|9611.17|9611.17|0
1656341010000|2022-06-27 14:43:30|9611.6|9611.6|9611.68|9611.68|9611.86|9611.86|9611.05|9611.05|0
1656341020000|2022-06-27 14:43:40|9612.12|9612.12|9612.91|9612.91|9612.91|9612.91|9612.12|9612.12|0
1656341030000|2022-06-27 14:43:50|9613.65|9613.65|9614.88|9614.88|9614.88|9614.88|9613.65|9613.65|0
1656341040000|2022-06-27 14:44:00|9615.26|9615.26|9615.94|9615.94|9615.94|9615.94|9615.16|9615.16|0
1656341050000|2022-06-27 14:44:10|9616.15|9616.15|9618.32|9618.32|9618.37|9618.37|9616.15|9616.15|0
1656341060000|2022-06-27 14:44:20|9618.52|9618.52|9618.73|9618.73|9618.73|9618.73|9618.52|9618.52|0
1656341070000|2022-06-27 14:44:30|9618.95|9618.95|9619.06|9619.06|9619.06|9619.06|9618.86|9618.86|0
1656341080000|2022-06-27 14:44:40|9618.9|9618.9|9618.66|9618.66|9618.9|9618.9|9618.66|9618.66|0
1656341090000|2022-06-27 14:44:50|9618.46|9618.46|9618.46|9618.46|9618.46|9618.46|9618.46|9618.46|0
1656341100000|2022-06-27 14:45:00|9618.67|9618.67|9618.67|9618.67|9618.67|9618.67|9618.67|9618.67|0
1656341110000|2022-06-27 14:45:10|9618.85|9618.85|9618.6|9618.6|9618.85|9618.85|9618.6|9618.6|0
1656341120000|2022-06-27 14:45:20|9618.44|9618.44|9618.44|9618.44|9618.44|9618.44|9618.44|9618.44|0
1656341130000|2022-06-27 14:45:30|9617.93|9617.93|9617.72|9617.72|9617.93|9617.93|9617.5|9617.5|0
1656341140000|2022-06-27 14:45:40|9617.5|9617.5|9617.5|9617.5|9617.5|9617.5|9617.5|9617.5|0
1656341150000|2022-06-27 14:45:50|9617.59|9617.59|9617.59|9617.59|9617.59|9617.59|9617.59|9617.59|0
1656341160000|2022-06-27 14:46:00|9617.72|9617.72|9617.72|9617.72|9617.72|9617.72|9617.72|9617.72|0
1656341170000|2022-06-27 14:46:10|9617.94|9617.94|9618.15|9618.15|9618.15|9618.15|9617.94|9617.94|0
1656341180000|2022-06-27 14:46:20|9618.27|9618.27|9620|9620|9620|9620|9618.27|9618.27|0
1656341190000|2022-06-27 14:46:30|9620.46|9620.46|9620.46|9620.46|9620.46|9620.46|9620.46|9620.46|0
1656341200000|2022-06-27 14:46:40|9620.68|9620.68|9620.68|9620.68|9620.68|9620.68|9620.68|9620.68|0
1656341220000|2022-06-27 14:47:00|9621.34|9621.34|9622.17|9622.17|9622.17|9622.17|9621.34|9621.34|0
1656341230000|2022-06-27 14:47:10|9623.74|9623.74|9624.78|9624.78|9624.99|9624.99|9623.74|9623.74|0
1656341240000|2022-06-27 14:47:20|9625.09|9625.09|9624.94|9624.94|9625.09|9625.09|9624.94|9624.94|0
1656341250000|2022-06-27 14:47:30|9625.13|9625.13|9625.32|9625.32|9625.32|9625.32|9625.03|9625.03|0
1656341260000|2022-06-27 14:47:40|9625.4|9625.4|9625.48|9625.48|9625.86|9625.86|9625.4|9625.4|0
1656341270000|2022-06-27 14:47:50|9625.26|9625.26|9625.02|9625.02|9625.93|9625.93|9625.02|9625.02|0
1656341280000|2022-06-27 14:48:00|9625.18|9625.18|9625.18|9625.18|9625.18|9625.18|9625.18|9625.18|0
1656341290000|2022-06-27 14:48:10|9625.4|9625.4|9625.84|9625.84|9625.84|9625.84|9625.4|9625.4|0
1656341300000|2022-06-27 14:48:20|9625.62|9625.62|9626.4|9626.4|9626.62|9626.62|9625.62|9625.62|0
1656341310000|2022-06-27 14:48:30|9626.52|9626.52|9627.3|9627.3|9627.43|9627.43|9626.52|9626.52|0
1656341320000|2022-06-27 14:48:40|9627.08|9627.08|9627.9|9627.9|9627.9|9627.9|9627.08|9627.08|0
1656341330000|2022-06-27 14:48:50|9627.11|9627.11|9627.11|9627.11|9627.11|9627.11|9627.11|9627.11|0
1656341340000|2022-06-27 14:49:00|9625.89|9625.89|9626.72|9626.72|9626.72|9626.72|9625.72|9625.72|0
1656341350000|2022-06-27 14:49:10|9626.5|9626.5|9626.71|9626.71|9626.94|9626.94|9626.5|9626.5|0
1656341360000|2022-06-27 14:49:20|9626.81|9626.81|9626.81|9626.81|9626.81|9626.81|9626.81|9626.81|0
1656341370000|2022-06-27 14:49:30|9627.44|9627.44|9627.44|9627.44|9627.44|9627.44|9627.44|9627.44|0
1656341380000|2022-06-27 14:49:40|9627.69|9627.69|9627.69|9627.69|9627.69|9627.69|9627.69|9627.69|0
1656341390000|2022-06-27 14:49:50|9628.47|9628.47|9628.67|9628.67|9628.67|9628.67|9628.47|9628.47|0
1656341400000|2022-06-27 14:50:00|9629.08|9629.08|9629.31|9629.31|9629.31|9629.31|9629.08|9629.08|0
1656341410000|2022-06-27 14:50:10|9629.13|9629.13|9629.13|9629.13|9629.13|9629.13|9629.13|9629.13|0
1656341420000|2022-06-27 14:50:20|9629.91|9629.91|9629.78|9629.78|9629.91|9629.91|9629.78|9629.78|0
1656341430000|2022-06-27 14:50:30|9629.91|9629.91|9630.33|9630.33|9630.33|9630.33|9629.91|9629.91|0
1656341440000|2022-06-27 14:50:40|9630.46|9630.46|9633.18|9633.18|9633.18|9633.18|9630.46|9630.46|0
1656341460000|2022-06-27 14:51:00|9633.26|9633.26|9633.45|9633.45|9633.45|9633.45|9633.26|9633.26|0
1656341470000|2022-06-27 14:51:10|9633.33|9633.33|9633.54|9633.54|9633.54|9633.54|9633.33|9633.33|0
1656341480000|2022-06-27 14:51:20|9633.45|9633.45|9634.12|9634.12|9634.12|9634.12|9633.45|9633.45|0
1656341490000|2022-06-27 14:51:30|9634.28|9634.28|9634.28|9634.28|9634.28|9634.28|9634.28|9634.28|0
1656341510000|2022-06-27 14:51:50|9635.06|9635.06|9637.53|9637.53|9637.53|9637.53|9635.06|9635.06|0
1656341520000|2022-06-27 14:52:00|9637.97|9637.97|9638.63|9638.63|9638.63|9638.63|9637.97|9637.97|0
1656341530000|2022-06-27 14:52:10|9638.44|9638.44|9639.91|9639.91|9640.14|9640.14|9638.35|9638.35|0
1656341540000|2022-06-27 14:52:20|9640.14|9640.14|9640.53|9640.53|9640.76|9640.76|9640.14|9640.14|0
1656341560000|2022-06-27 14:52:40|9640.45|9640.45|9640.45|9640.45|9640.45|9640.45|9640.45|9640.45|0
1656341570000|2022-06-27 14:52:50|9640.63|9640.63|9640.63|9640.63|9640.63|9640.63|9640.63|9640.63|0
1656341590000|2022-06-27 14:53:10|9640.4|9640.4|9640.62|9640.62|9640.82|9640.82|9640.4|9640.4|0
1656341610000|2022-06-27 14:53:30|9640.99|9640.99|9641.75|9641.75|9641.75|9641.75|9640.99|9640.99|0
1656341620000|2022-06-27 14:53:40|9641.85|9641.85|9641.39|9641.39|9641.85|9641.85|9641.39|9641.39|0
1656341630000|2022-06-27 14:53:50|9641.06|9641.06|9641.39|9641.39|9641.39|9641.39|9641.06|9641.06|0
1656341640000|2022-06-27 14:54:00|9641.62|9641.62|9642.6|9642.6|9642.6|9642.6|9641.62|9641.62|0
1656341650000|2022-06-27 14:54:10|9642.43|9642.43|9643.41|9643.41|9643.41|9643.41|9642.43|9642.43|0
1656341660000|2022-06-27 14:54:20|9644.2|9644.2|9644.73|9644.73|9644.73|9644.73|9643.76|9643.76|0
1656341670000|2022-06-27 14:54:30|9644.96|9644.96|9644.96|9644.96|9644.96|9644.96|9644.96|9644.96|0
1656341680000|2022-06-27 14:54:40|9645.13|9645.13|9647.37|9647.37|9647.49|9647.49|9645.13|9645.13|0
1656341690000|2022-06-27 14:54:50|9647.8|9647.8|9647.73|9647.73|9647.8|9647.8|9647.58|9647.58|0
1656341700000|2022-06-27 14:55:00|9648.05|9648.05|9648.05|9648.05|9648.05|9648.05|9648.05|9648.05|0
1656341710000|2022-06-27 14:55:10|9647.58|9647.58|9647.8|9647.8|9647.8|9647.8|9647.58|9647.58|0
1656341730000|2022-06-27 14:55:30|9648.58|9648.58|9648.58|9648.58|9648.58|9648.58|9648.58|9648.58|0
1656341740000|2022-06-27 14:55:40|9648.81|9648.81|9649.04|9649.04|9649.04|9649.04|9648.81|9648.81|0
1656341750000|2022-06-27 14:55:50|9648.81|9648.81|9648.91|9648.91|9648.91|9648.91|9648.81|9648.81|0
1656341770000|2022-06-27 14:56:10|9649.12|9649.12|9649.22|9649.22|9649.49|9649.49|9649.12|9649.12|0
1656341780000|2022-06-27 14:56:20|9649.65|9649.65|9651.78|9651.78|9651.78|9651.78|9649.65|9649.65|0
1656341790000|2022-06-27 14:56:30|9652.01|9652.01|9652.25|9652.25|9652.25|9652.25|9652.01|9652.01|0
1656341800000|2022-06-27 14:56:40|9652.34|9652.34|9652.69|9652.69|9652.69|9652.69|9652.34|9652.34|0
1656341810000|2022-06-27 14:56:50|9652.85|9652.85|9653.97|9653.97|9653.97|9653.97|9652.85|9652.85|0
1656341820000|2022-06-27 14:57:00|9653.76|9653.76|9654.25|9654.25|9654.25|9654.25|9653.76|9653.76|0
1656341840000|2022-06-27 14:57:20|9654.09|9654.09|9654.09|9654.09|9654.09|9654.09|9654.09|9654.09|0
1656341850000|2022-06-27 14:57:30|9653.73|9653.73|9653.29|9653.29|9653.73|9653.73|9653.29|9653.29|0
1656341870000|2022-06-27 14:57:50|9653.46|9653.46|9653.84|9653.84|9653.84|9653.84|9653.46|9653.46|0
1656341880000|2022-06-27 14:58:00|9653.68|9653.68|9654.07|9654.07|9654.07|9654.07|9653.68|9653.68|0
1656341900000|2022-06-27 14:58:20|9653.72|9653.72|9652.83|9652.83|9653.72|9653.72|9652.83|9652.83|0
1656341910000|2022-06-27 14:58:30|9652.71|9652.71|9652.13|9652.13|9652.71|9652.71|9652.08|9652.08|0
1656341920000|2022-06-27 14:58:40|9652.04|9652.04|9651.96|9651.96|9652.04|9652.04|9651.96|9651.96|0
1656341940000|2022-06-27 14:59:00|9651.86|9651.86|9650.12|9650.12|9651.86|9651.86|9650.12|9650.12|0
1656341960000|2022-06-27 14:59:20|9651|9651|9651|9651|9651|9651|9651|9651|0
1656341970000|2022-06-27 14:59:30|9650.56|9650.56|9650.44|9650.44|9650.56|9650.56|9650.44|9650.44|0
1656341990000|2022-06-27 14:59:50|9650.75|9650.75|9650.68|9650.68|9650.75|9650.75|9650.68|9650.68|0
1656342000000|2022-06-27 15:00:00|9650.58|9650.58|9650.58|9650.58|9650.58|9650.58|9650.58|9650.58|0
1656342010000|2022-06-27 15:00:10|9650.9|9650.9|9650.86|9650.86|9651.43|9651.43|9650.76|9650.76|0
1656342020000|2022-06-27 15:00:20|9651.03|9651.03|9651.65|9651.65|9651.65|9651.65|9651.03|9651.03|0
1656342030000|2022-06-27 15:00:30|9651.86|9651.86|9652.44|9652.44|9652.44|9652.44|9651.86|9651.86|0
1656342050000|2022-06-27 15:00:50|9652.31|9652.31|9652.03|9652.03|9652.31|9652.31|9652.03|9652.03|0
1656342060000|2022-06-27 15:01:00|9652.81|9652.81|9652.38|9652.38|9652.81|9652.81|9652.38|9652.38|0
1656342070000|2022-06-27 15:01:10|9651.92|9651.92|9650.15|9650.15|9651.92|9651.92|9650.15|9650.15|0
1656342080000|2022-06-27 15:01:20|9650.08|9650.08|9649.72|9649.72|9650.08|9650.08|9649.72|9649.72|0
1656342100000|2022-06-27 15:01:40|9649.35|9649.35|9649.2|9649.2|9649.35|9649.35|9649.2|9649.2|0
1656342110000|2022-06-27 15:01:50|9649.43|9649.43|9649.3|9649.3|9649.52|9649.52|9649.3|9649.3|0
1656342120000|2022-06-27 15:02:00|9649.2|9649.2|9648.95|9648.95|9649.2|9649.2|9648.95|9648.95|0
1656342130000|2022-06-27 15:02:10|9648.59|9648.59|9648.37|9648.37|9648.59|9648.59|9648.37|9648.37|0
1656342150000|2022-06-27 15:02:30|9648.83|9648.83|9648.83|9648.83|9648.83|9648.83|9648.83|9648.83|0
1656342160000|2022-06-27 15:02:40|9648.74|9648.74|9648.53|9648.53|9648.74|9648.74|9648.53|9648.53|0
1656342170000|2022-06-27 15:02:50|9648.43|9648.43|9647.77|9647.77|9648.43|9648.43|9647.77|9647.77|0
1656342180000|2022-06-27 15:03:00|9648.02|9648.02|9648.02|9648.02|9648.02|9648.02|9648.02|9648.02|0
1656342190000|2022-06-27 15:03:10|9647.8|9647.8|9647.8|9647.8|9647.8|9647.8|9647.8|9647.8|0
1656342220000|2022-06-27 15:03:40|9648.22|9648.22|9648.41|9648.41|9648.65|9648.65|9648.22|9648.22|0
1656342230000|2022-06-27 15:03:50|9648.04|9648.04|9647.43|9647.43|9648.04|9648.04|9647.43|9647.43|0
1656342240000|2022-06-27 15:04:00|9646.99|9646.99|9642.99|9642.99|9646.99|9646.99|9642.62|9642.62|0
1656342250000|2022-06-27 15:04:10|9642.81|9642.81|9641.74|9641.74|9642.81|9642.81|9641.74|9641.74|0
1656342270000|2022-06-27 15:04:30|9641.83|9641.83|9641.83|9641.83|9641.83|9641.83|9641.83|9641.83|0
1656342280000|2022-06-27 15:04:40|9641.05|9641.05|9641.05|9641.05|9641.05|9641.05|9641.05|9641.05|0
1656342300000|2022-06-27 15:05:00|9640.84|9640.84|9640.75|9640.75|9640.84|9640.84|9640.55|9640.55|0
1656342320000|2022-06-27 15:05:20|9640.26|9640.26|9638.98|9638.98|9640.26|9640.26|9638.98|9638.98|0
1656342330000|2022-06-27 15:05:30|9639.41|9639.41|9639.73|9639.73|9640.06|9640.06|9639.41|9639.41|0
1656342340000|2022-06-27 15:05:40|9639.41|9639.41|9639.18|9639.18|9639.41|9639.41|9639.18|9639.18|0
1656342350000|2022-06-27 15:05:50|9638.74|9638.74|9638.3|9638.3|9638.74|9638.74|9638.3|9638.3|0
1656342360000|2022-06-27 15:06:00|9638.09|9638.09|9637.24|9637.24|9638.1|9638.1|9637.24|9637.24|0
1656342370000|2022-06-27 15:06:10|9637.11|9637.11|9636.93|9636.93|9637.11|9637.11|9636.93|9636.93|0
1656342380000|2022-06-27 15:06:20|9636.15|9636.15|9635.91|9635.91|9636.15|9636.15|9635.79|9635.79|0
1656342400000|2022-06-27 15:06:40|9635.53|9635.53|9635.95|9635.95|9635.95|9635.95|9635.53|9635.53|0
1656342410000|2022-06-27 15:06:50|9635.53|9635.53|9635.53|9635.53|9635.53|9635.53|9635.53|9635.53|0
1656342420000|2022-06-27 15:07:00|9635.43|9635.43|9633.95|9633.95|9635.43|9635.43|9633.95|9633.95|0
1656342430000|2022-06-27 15:07:10|9633.82|9633.82|9634.1|9634.1|9634.1|9634.1|9633.82|9633.82|0
1656342440000|2022-06-27 15:07:20|9633.88|9633.88|9633.88|9633.88|9633.88|9633.88|9633.88|9633.88|0
1656342450000|2022-06-27 15:07:30|9633.65|9633.65|9634.12|9634.12|9634.12|9634.12|9633.65|9633.65|0
1656342470000|2022-06-27 15:07:50|9633.69|9633.69|9634.34|9634.34|9634.76|9634.76|9633.69|9633.69|0
1656342490000|2022-06-27 15:08:10|9634.21|9634.21|9634.03|9634.03|9634.21|9634.21|9634.03|9634.03|0
1656342500000|2022-06-27 15:08:20|9634.45|9634.45|9634.03|9634.03|9634.45|9634.45|9634.03|9634.03|0
1656342510000|2022-06-27 15:08:30|9633.7|9633.7|9633.7|9633.7|9633.7|9633.7|9633.7|9633.7|0
1656342520000|2022-06-27 15:08:40|9633.86|9633.86|9633.86|9633.86|9633.86|9633.86|9633.86|9633.86|0
1656342540000|2022-06-27 15:09:00|9633.73|9633.73|9633.86|9633.86|9633.86|9633.86|9633.73|9633.73|0
1656342550000|2022-06-27 15:09:10|9634.03|9634.03|9633.79|9633.79|9634.03|9634.03|9633.79|9633.79|0
1656342560000|2022-06-27 15:09:20|9633.95|9633.95|9634.13|9634.13|9634.57|9634.57|9633.95|9633.95|0
1656342570000|2022-06-27 15:09:30|9633.7|9633.7|9633.01|9633.01|9633.7|9633.7|9632.89|9632.89|0
1656342580000|2022-06-27 15:09:40|9632.89|9632.89|9631.07|9631.07|9632.89|9632.89|9631.07|9631.07|0
1656342590000|2022-06-27 15:09:50|9631.86|9631.86|9632.28|9632.28|9632.28|9632.28|9631.5|9631.5|0
1656342600000|2022-06-27 15:10:00|9631.93|9631.93|9630.54|9630.54|9631.93|9631.93|9630.54|9630.54|0
1656342610000|2022-06-27 15:10:10|9630.37|9630.37|9630.76|9630.76|9630.85|9630.85|9630.37|9630.37|0
1656342620000|2022-06-27 15:10:20|9630.52|9630.52|9630.52|9630.52|9630.68|9630.68|9630.52|9630.52|0
1656342640000|2022-06-27 15:10:40|9630.94|9630.94|9630.94|9630.94|9630.94|9630.94|9630.94|9630.94|0
1656342660000|2022-06-27 15:11:00|9630.77|9630.77|9630.77|9630.77|9630.77|9630.77|9630.77|9630.77|0
1656342690000|2022-06-27 15:11:30|9630.4|9630.4|9630.13|9630.13|9630.4|9630.4|9630.13|9630.13|0
1656342700000|2022-06-27 15:11:40|9629.76|9629.76|9628.98|9628.98|9629.76|9629.76|9628.98|9628.98|0
1656342710000|2022-06-27 15:11:50|9628.8|9628.8|9626.71|9626.71|9628.8|9628.8|9626.71|9626.71|0
1656342720000|2022-06-27 15:12:00|9626.35|9626.35|9623.42|9623.42|9626.35|9626.35|9623.42|9623.42|0
1656342730000|2022-06-27 15:12:10|9623.34|9623.34|9623.34|9623.34|9623.34|9623.34|9623.34|9623.34|0
1656342750000|2022-06-27 15:12:30|9623.16|9623.16|9621.94|9621.94|9623.16|9623.16|9621.94|9621.94|0
1656342760000|2022-06-27 15:12:40|9621.52|9621.52|9621.37|9621.37|9621.52|9621.52|9621.37|9621.37|0
1656342770000|2022-06-27 15:12:50|9620.5|9620.5|9620.5|9620.5|9620.5|9620.5|9620.37|9620.37|0
1656342780000|2022-06-27 15:13:00|9620.41|9620.41|9618.84|9618.84|9620.41|9620.41|9618.84|9618.84|0
1656342790000|2022-06-27 15:13:10|9619.21|9619.21|9618.85|9618.85|9619.21|9619.21|9618.85|9618.85|0
1656342800000|2022-06-27 15:13:20|9618.42|9618.42|9618.94|9618.94|9618.94|9618.94|9618.21|9618.21|0
1656342830000|2022-06-27 15:13:50|9618.51|9618.51|9618.51|9618.51|9618.51|9618.51|9618.51|9618.51|0
1656342840000|2022-06-27 15:14:00|9618.42|9618.42|9617.95|9617.95|9618.42|9618.42|9617.95|9617.95|0
1656342850000|2022-06-27 15:14:10|9617.22|9617.22|9617.22|9617.22|9617.22|9617.22|9617.22|9617.22|0
1656342860000|2022-06-27 15:14:20|9617.01|9617.01|9616.89|9616.89|9617.01|9617.01|9616.51|9616.51|0
1656342880000|2022-06-27 15:14:40|9617.25|9617.25|9616.83|9616.83|9617.25|9617.25|9616.83|9616.83|0
1656342890000|2022-06-27 15:14:50|9617.61|9617.61|9617.61|9617.61|9617.61|9617.61|9617.61|9617.61|0
1656342900000|2022-06-27 15:15:00|9617.39|9617.39|9617.39|9617.39|9617.39|9617.39|9617.39|9617.39|0
1656342910000|2022-06-27 15:15:10|9617.3|9617.3|9617.22|9617.22|9617.3|9617.3|9617.22|9617.22|0
1656342920000|2022-06-27 15:15:20|9617.31|9617.31|9619.01|9619.01|9619.01|9619.01|9617.23|9617.23|0
1656342930000|2022-06-27 15:15:30|9619.24|9619.24|9619.27|9619.27|9619.27|9619.27|9619.17|9619.17|0
1656342940000|2022-06-27 15:15:40|9619.64|9619.64|9621.36|9621.36|9621.36|9621.36|9619.64|9619.64|0
1656342950000|2022-06-27 15:15:50|9621.86|9621.86|9622.18|9622.18|9622.18|9622.18|9621.86|9621.86|0
1656342960000|2022-06-27 15:16:00|9622.37|9622.37|9623.07|9623.07|9623.24|9623.24|9622.37|9622.37|0
1656342970000|2022-06-27 15:16:10|9623.3|9623.3|9623.3|9623.3|9623.3|9623.3|9623.3|9623.3|0
1656342980000|2022-06-27 15:16:20|9623.74|9623.74|9624.36|9624.36|9624.36|9624.36|9623.58|9623.58|0
1656342990000|2022-06-27 15:16:30|9624.49|9624.49|9624.57|9624.57|9624.65|9624.65|9624.49|9624.49|0
1656343000000|2022-06-27 15:16:40|9624.8|9624.8|9627.2|9627.2|9627.2|9627.2|9624.8|9624.8|0
1656343010000|2022-06-27 15:16:50|9627.08|9627.08|9627.81|9627.81|9627.81|9627.81|9627.08|9627.08|0
1656343020000|2022-06-27 15:17:00|9627.73|9627.73|9626.91|9626.91|9627.73|9627.73|9626.82|9626.82|0
1656343030000|2022-06-27 15:17:10|9626.77|9626.77|9626.67|9626.67|9626.77|9626.77|9626.67|9626.67|0
1656343040000|2022-06-27 15:17:20|9626.5|9626.5|9626.07|9626.07|9626.5|9626.5|9626.07|9626.07|0
1656343050000|2022-06-27 15:17:30|9626.29|9626.29|9626.5|9626.5|9626.5|9626.5|9626.29|9626.29|0
1656343080000|2022-06-27 15:18:00|9625.72|9625.72|9625.72|9625.72|9625.72|9625.72|9625.72|9625.72|0
1656343100000|2022-06-27 15:18:20|9625.59|9625.59|9625.39|9625.39|9625.59|9625.59|9625.39|9625.39|0
1656343110000|2022-06-27 15:18:30|9625.23|9625.23|9624.47|9624.47|9625.39|9625.39|9624.47|9624.47|0
1656343120000|2022-06-27 15:18:40|9624.54|9624.54|9624.54|9624.54|9624.54|9624.54|9624.54|9624.54|0
1656343130000|2022-06-27 15:18:50|9624.1|9624.1|9624.29|9624.29|9624.41|9624.41|9624.1|9624.1|0
1656343140000|2022-06-27 15:19:00|9624.72|9624.72|9624.72|9624.72|9624.72|9624.72|9624.72|9624.72|0
1656343150000|2022-06-27 15:19:10|9624.63|9624.63|9625.5|9625.5|9625.5|9625.5|9624.63|9624.63|0
1656343160000|2022-06-27 15:19:20|9626.28|9626.28|9626.28|9626.28|9626.28|9626.28|9626.28|9626.28|0
1656343170000|2022-06-27 15:19:30|9626.08|9626.08|9626.08|9626.08|9626.08|9626.08|9626.08|9626.08|0
1656343180000|2022-06-27 15:19:40|9625.96|9625.96|9627.08|9627.08|9627.08|9627.08|9625.77|9625.77|0
1656343190000|2022-06-27 15:19:50|9627.76|9627.76|9627.69|9627.69|9627.86|9627.86|9627.69|9627.69|0
1656343200000|2022-06-27 15:20:00|9627.56|9627.56|9628.38|9628.38|9628.38|9628.38|9627.56|9627.56|0
1656343210000|2022-06-27 15:20:10|9628.25|9628.25|9627.88|9627.88|9628.25|9628.25|9627.88|9627.88|0
1656343220000|2022-06-27 15:20:20|9627.68|9627.68|9627.42|9627.42|9627.68|9627.68|9627.42|9627.42|0
1656343230000|2022-06-27 15:20:30|9627.24|9627.24|9628.37|9628.37|9628.37|9628.37|9627.12|9627.12|0
1656343240000|2022-06-27 15:20:40|9628.25|9628.25|9628.8|9628.8|9628.8|9628.8|9628.25|9628.25|0
1656343250000|2022-06-27 15:20:50|9628.57|9628.57|9628.94|9628.94|9628.94|9628.94|9628.57|9628.57|0
1656343260000|2022-06-27 15:21:00|9629.06|9629.06|9629.85|9629.85|9629.85|9629.85|9629.06|9629.06|0
1656343270000|2022-06-27 15:21:10|9630.59|9630.59|9631.21|9631.21|9631.21|9631.21|9630.34|9630.34|0
1656343280000|2022-06-27 15:21:20|9631.44|9631.44|9632.07|9632.07|9632.07|9632.07|9631.44|9631.44|0
1656343290000|2022-06-27 15:21:30|9631.95|9631.95|9632.73|9632.73|9632.73|9632.73|9631.95|9631.95|0
1656343310000|2022-06-27 15:21:50|9632.89|9632.89|9633.32|9633.32|9633.32|9633.32|9632.89|9632.89|0
1656343320000|2022-06-27 15:22:00|9633.75|9633.75|9633.43|9633.43|9633.75|9633.75|9633.43|9633.43|0
1656343330000|2022-06-27 15:22:10|9633.61|9633.61|9635.59|9635.59|9635.59|9635.59|9633.61|9633.61|0
1656343340000|2022-06-27 15:22:20|9635.78|9635.78|9637.62|9637.62|9637.62|9637.62|9635.78|9635.78|0
1656343350000|2022-06-27 15:22:30|9637.77|9637.77|9638.58|9638.58|9638.58|9638.58|9637.64|9637.64|0
1656343360000|2022-06-27 15:22:40|9638.82|9638.82|9637.24|9637.24|9638.82|9638.82|9636.87|9636.87|0
1656343370000|2022-06-27 15:22:50|9636.56|9636.56|9634.28|9634.28|9636.56|9636.56|9633.6|9633.6|0
1656343380000|2022-06-27 15:23:00|9633.85|9633.85|9634.32|9634.32|9634.32|9634.32|9633.85|9633.85|0
1656343390000|2022-06-27 15:23:10|9634.22|9634.22|9634.22|9634.22|9634.22|9634.22|9634.22|9634.22|0
1656343400000|2022-06-27 15:23:20|9634.09|9634.09|9634.2|9634.2|9634.36|9634.36|9634.08|9634.08|0
1656343410000|2022-06-27 15:23:30|9634.02|9634.02|9634.53|9634.53|9634.53|9634.53|9634.02|9634.02|0
1656343430000|2022-06-27 15:23:50|9634.44|9634.44|9634.32|9634.32|9634.44|9634.44|9634.32|9634.32|0
1656343440000|2022-06-27 15:24:00|9634.11|9634.11|9634.11|9634.11|9634.11|9634.11|9634.11|9634.11|0
1656343450000|2022-06-27 15:24:10|9633.58|9633.58|9634.33|9634.33|9634.33|9634.33|9633.58|9633.58|0
1656343460000|2022-06-27 15:24:20|9633.96|9633.96|9634.73|9634.73|9634.73|9634.73|9633.96|9633.96|0
1656343470000|2022-06-27 15:24:30|9634.95|9634.95|9634.95|9634.95|9634.95|9634.95|9634.95|9634.95|0
1656343480000|2022-06-27 15:24:40|9635.39|9635.39|9635.39|9635.39|9635.39|9635.39|9635.39|9635.39|0
1656343490000|2022-06-27 15:24:50|9635.75|9635.75|9635.68|9635.68|9635.93|9635.93|9635.39|9635.39|0
1656343500000|2022-06-27 15:25:00|9635.78|9635.78|9636.56|9636.56|9636.56|9636.56|9635.78|9635.78|0
1656343510000|2022-06-27 15:25:10|9636.81|9636.81|9636.41|9636.41|9636.81|9636.81|9636.41|9636.41|0
1656343520000|2022-06-27 15:25:20|9636.24|9636.24|9636.41|9636.41|9636.41|9636.41|9636.24|9636.24|0
1656343530000|2022-06-27 15:25:30|9636.85|9636.85|9636.97|9636.97|9636.97|9636.97|9636.85|9636.85|0
1656343540000|2022-06-27 15:25:40|9636.6|9636.6|9636.47|9636.47|9636.6|9636.6|9636.47|9636.47|0
1656343550000|2022-06-27 15:25:50|9636.7|9636.7|9637.17|9637.17|9637.17|9637.17|9636.26|9636.26|0
1656343560000|2022-06-27 15:26:00|9636.95|9636.95|9637.27|9637.27|9637.27|9637.27|9636.95|9636.95|0
1656343570000|2022-06-27 15:26:10|9637.41|9637.41|9636.37|9636.37|9637.41|9637.41|9635.94|9635.94|0
1656343580000|2022-06-27 15:26:20|9636.21|9636.21|9636.37|9636.37|9636.37|9636.37|9636.21|9636.21|0
1656343590000|2022-06-27 15:26:30|9635.58|9635.58|9635.58|9635.58|9635.58|9635.58|9635.58|9635.58|0
1656343600000|2022-06-27 15:26:40|9635.35|9635.35|9635.48|9635.48|9635.48|9635.48|9635.35|9635.35|0
1656343610000|2022-06-27 15:26:50|9635.35|9635.35|9634.92|9634.92|9635.35|9635.35|9634.92|9634.92|0
1656343620000|2022-06-27 15:27:00|9634.74|9634.74|9634.3|9634.3|9634.74|9634.74|9633.86|9633.86|0
1656343630000|2022-06-27 15:27:10|9634.42|9634.42|9634.65|9634.65|9634.65|9634.65|9633.97|9633.97|0
1656343640000|2022-06-27 15:27:20|9635.21|9635.21|9635.21|9635.21|9635.44|9635.44|9635.21|9635.21|0
1656343650000|2022-06-27 15:27:30|9635.37|9635.37|9635.37|9635.37|9635.37|9635.37|9635.37|9635.37|0
1656343660000|2022-06-27 15:27:40|9635.14|9635.14|9634.99|9634.99|9635.67|9635.67|9634.99|9634.99|0
1656343670000|2022-06-27 15:27:50|9634.78|9634.78|9634.01|9634.01|9634.87|9634.87|9634.01|9634.01|0
1656343680000|2022-06-27 15:28:00|9634.25|9634.25|9634.4|9634.4|9634.4|9634.4|9634.17|9634.17|0
1656343690000|2022-06-27 15:28:10|9634.07|9634.07|9633.83|9633.83|9634.07|9634.07|9633.83|9633.83|0
1656343700000|2022-06-27 15:28:20|9633.67|9633.67|9634.2|9634.2|9634.2|9634.2|9633.67|9633.67|0
1656343710000|2022-06-27 15:28:30|9633.83|9633.83|9633.03|9633.03|9634.09|9634.09|9632.6|9632.6|0
1656343720000|2022-06-27 15:28:40|9632.9|9632.9|9632.68|9632.68|9632.9|9632.9|9632.68|9632.68|0
1656343730000|2022-06-27 15:28:50|9632.92|9632.92|9634.33|9634.33|9634.46|9634.46|9632.92|9632.92|0
1656343740000|2022-06-27 15:29:00|9634.97|9634.97|9633.38|9633.38|9634.97|9634.97|9633.38|9633.38|0
1656343750000|2022-06-27 15:29:10|9633.81|9633.81|9632.64|9632.64|9633.86|9633.86|9632.64|9632.64|0
1656343760000|2022-06-27 15:29:20|9632.87|9632.87|9632.19|9632.19|9632.87|9632.87|9632.19|9632.19|0
1656343770000|2022-06-27 15:29:30|9631.83|9631.83|9631.63|9631.63|9632.63|9632.63|9631.63|9631.63|0
1656343780000|2022-06-27 15:29:40|9631.47|9631.47|9631.18|9631.18|9631.47|9631.47|9631.09|9631.09|0
1656343790000|2022-06-27 15:29:50|9630.74|9630.74|9635.95|9635.95|9636.02|9636.02|9630.74|9630.74|0
1656400500000|2022-06-28 07:15:00|9687.13|9687.13|9683.39|9683.39|9687.13|9687.13|9683.39|9683.39|0
1656400510000|2022-06-28 07:15:10|9682.96|9682.96|9678.6|9678.6|9683.15|9683.15|9678.6|9678.6|0
1656400520000|2022-06-28 07:15:20|9677.7|9677.7|9677.74|9677.74|9679.06|9679.06|9677.3|9677.3|0
1656400530000|2022-06-28 07:15:30|9677.35|9677.35|9676.11|9676.11|9677.35|9677.35|9676.11|9676.11|0
1656400550000|2022-06-28 07:15:50|9675.9|9675.9|9674.36|9674.36|9675.9|9675.9|9674.36|9674.36|0
1656400560000|2022-06-28 07:16:00|9672.96|9672.96|9671.74|9671.74|9672.96|9672.96|9671.74|9671.74|0
1656400570000|2022-06-28 07:16:10|9671.57|9671.57|9671.44|9671.44|9671.57|9671.57|9671.44|9671.44|0
1656400580000|2022-06-28 07:16:20|9671.89|9671.89|9673.59|9673.59|9673.59|9673.59|9671.89|9671.89|0
1656400590000|2022-06-28 07:16:30|9674.06|9674.06|9674.44|9674.44|9674.44|9674.44|9674.06|9674.06|0
1656400610000|2022-06-28 07:16:50|9674.08|9674.08|9672.95|9672.95|9674.08|9674.08|9672.85|9672.85|0
1656400620000|2022-06-28 07:17:00|9673.05|9673.05|9673.15|9673.15|9673.15|9673.15|9673.05|9673.05|0
1656400630000|2022-06-28 07:17:10|9670.44|9670.44|9669.58|9669.58|9670.44|9670.44|9669.58|9669.58|0
1656400650000|2022-06-28 07:17:30|9670.02|9670.02|9670.02|9670.02|9670.02|9670.02|9670.02|9670.02|0
1656400660000|2022-06-28 07:17:40|9669.59|9669.59|9670.09|9670.09|9670.09|9670.09|9669.59|9669.59|0
1656400670000|2022-06-28 07:17:50|9669.87|9669.87|9671.44|9671.44|9671.44|9671.44|9669.87|9669.87|0
1656400680000|2022-06-28 07:18:00|9671.34|9671.34|9671.91|9671.91|9671.91|9671.91|9671.34|9671.34|0
1656400690000|2022-06-28 07:18:10|9670.54|9670.54|9671.4|9671.4|9671.4|9671.4|9670.54|9670.54|0
1656400700000|2022-06-28 07:18:20|9672.13|9672.13|9672.13|9672.13|9672.13|9672.13|9672.13|9672.13|0
1656400720000|2022-06-28 07:18:40|9671.27|9671.27|9670.63|9670.63|9671.27|9671.27|9670.63|9670.63|0
1656400730000|2022-06-28 07:18:50|9671|9671|9671|9671|9671|9671|9671|9671|0
1656400740000|2022-06-28 07:19:00|9671.31|9671.31|9668.87|9668.87|9671.78|9671.78|9668.87|9668.87|0
1656400750000|2022-06-28 07:19:10|9669.51|9669.51|9669.34|9669.34|9669.51|9669.51|9669.34|9669.34|0
1656400760000|2022-06-28 07:19:20|9668.1|9668.1|9664.19|9664.19|9668.1|9668.1|9664.19|9664.19|0
1656400770000|2022-06-28 07:19:30|9665.05|9665.05|9661.83|9661.83|9665.05|9665.05|9661.74|9661.74|0
1656400780000|2022-06-28 07:19:40|9660.88|9660.88|9660.32|9660.32|9661.06|9661.06|9660.32|9660.32|0
1656400790000|2022-06-28 07:19:50|9659.44|9659.44|9657.75|9657.75|9659.44|9659.44|9657.75|9657.75|0
1656400800000|2022-06-28 07:20:00|9656.76|9656.76|9655.52|9655.52|9656.76|9656.76|9655.52|9655.52|0
1656400810000|2022-06-28 07:20:10|9655.07|9655.07|9654.7|9654.7|9655.07|9655.07|9654.7|9654.7|0
1656400820000|2022-06-28 07:20:20|9653.8|9653.8|9649.82|9649.82|9653.8|9653.8|9649.82|9649.82|0
1656400830000|2022-06-28 07:20:30|9649.75|9649.75|9647.04|9647.04|9649.75|9649.75|9646.98|9646.98|0
1656400840000|2022-06-28 07:20:40|9646.26|9646.26|9642.17|9642.17|9646.26|9646.26|9642.05|9642.05|0
1656400850000|2022-06-28 07:20:50|9642.48|9642.48|9641.95|9641.95|9642.48|9642.48|9641.95|9641.95|0
1656400860000|2022-06-28 07:21:00|9639.61|9639.61|9639.8|9639.8|9640.06|9640.06|9639.4|9639.4|0
1656400870000|2022-06-28 07:21:10|9639.7|9639.7|9641.59|9641.59|9641.59|9641.59|9639.7|9639.7|0
1656400880000|2022-06-28 07:21:20|9641.09|9641.09|9641.09|9641.09|9641.09|9641.09|9641.09|9641.09|0
1656400890000|2022-06-28 07:21:30|9640.65|9640.65|9640.65|9640.65|9640.65|9640.65|9640.65|9640.65|0
1656400900000|2022-06-28 07:21:40|9641.18|9641.18|9641.18|9641.18|9641.18|9641.18|9641.18|9641.18|0
1656400910000|2022-06-28 07:21:50|9641.89|9641.89|9641.54|9641.54|9641.89|9641.89|9641.54|9641.54|0
1656400930000|2022-06-28 07:22:10|9641.28|9641.28|9641.87|9641.87|9641.87|9641.87|9641.28|9641.28|0
1656400940000|2022-06-28 07:22:20|9641.42|9641.42|9641.16|9641.16|9641.42|9641.42|9641.07|9641.07|0
1656400950000|2022-06-28 07:22:30|9641.31|9641.31|9641.31|9641.31|9641.31|9641.31|9641.31|9641.31|0
1656400960000|2022-06-28 07:22:40|9641.22|9641.22|9640.74|9640.74|9641.22|9641.22|9640.74|9640.74|0
1656400970000|2022-06-28 07:22:50|9639.99|9639.99|9636.69|9636.69|9640.08|9640.08|9636.69|9636.69|0
1656400980000|2022-06-28 07:23:00|9635.08|9635.08|9634.74|9634.74|9635.08|9635.08|9634.74|9634.74|0
1656400990000|2022-06-28 07:23:10|9634.45|9634.45|9634.45|9634.45|9634.45|9634.45|9634.45|9634.45|0
1656401000000|2022-06-28 07:23:20|9634.11|9634.11|9629.77|9629.77|9634.11|9634.11|9629.77|9629.77|0
1656401010000|2022-06-28 07:23:30|9629.52|9629.52|9629.52|9629.52|9629.52|9629.52|9629.52|9629.52|0
1656401020000|2022-06-28 07:23:40|9629.39|9629.39|9629.09|9629.09|9629.39|9629.39|9629.09|9629.09|0
1656401040000|2022-06-28 07:24:00|9628.93|9628.93|9628.78|9628.78|9628.93|9628.93|9628.78|9628.78|0
1656401060000|2022-06-28 07:24:20|9628.43|9628.43|9629.3|9629.3|9629.3|9629.3|9628.43|9628.43|0
1656401070000|2022-06-28 07:24:30|9629.08|9629.08|9628.3|9628.3|9629.08|9629.08|9628.3|9628.3|0
1656401080000|2022-06-28 07:24:40|9627.97|9627.97|9627.97|9627.97|9627.97|9627.97|9627.97|9627.97|0
1656401090000|2022-06-28 07:24:50|9627.6|9627.6|9631.72|9631.72|9631.72|9631.72|9627.03|9627.03|0
1656401100000|2022-06-28 07:25:00|9631.57|9631.57|9631.41|9631.41|9631.57|9631.57|9631.41|9631.41|0
1656401110000|2022-06-28 07:25:10|9631.32|9631.32|9631.32|9631.32|9631.32|9631.32|9631.32|9631.32|0
1656401120000|2022-06-28 07:25:20|9629.76|9629.76|9629.76|9629.76|9629.76|9629.76|9629.76|9629.76|0
1656401130000|2022-06-28 07:25:30|9629.53|9629.53|9629.9|9629.9|9629.9|9629.9|9629.53|9629.53|0
1656401150000|2022-06-28 07:25:50|9630.27|9630.27|9632.49|9632.49|9632.49|9632.49|9630.27|9630.27|0
1656401160000|2022-06-28 07:26:00|9632.8|9632.8|9631.69|9631.69|9632.8|9632.8|9631.69|9631.69|0
1656401180000|2022-06-28 07:26:20|9631.47|9631.47|9632.58|9632.58|9632.58|9632.58|9631.47|9631.47|0
1656401210000|2022-06-28 07:26:50|9633|9633|9632.65|9632.65|9633|9633|9632.65|9632.65|0
1656401220000|2022-06-28 07:27:00|9632.47|9632.47|9635.79|9635.79|9635.79|9635.79|9632.47|9632.47|0
1656401230000|2022-06-28 07:27:10|9635.61|9635.61|9633.73|9633.73|9635.61|9635.61|9633.73|9633.73|0
1656401240000|2022-06-28 07:27:20|9633.31|9633.31|9632.31|9632.31|9633.31|9633.31|9632.31|9632.31|0
1656401250000|2022-06-28 07:27:30|9628.4|9628.4|9628.1|9628.1|9628.4|9628.4|9627.94|9627.94|0
1656401260000|2022-06-28 07:27:40|9627.91|9627.91|9627.91|9627.91|9627.91|9627.91|9627.91|9627.91|0
1656401280000|2022-06-28 07:28:00|9622.36|9622.36|9618.63|9618.63|9622.36|9622.36|9618.63|9618.63|0
1656401320000|2022-06-28 07:28:40|9618.81|9618.81|9618.67|9618.67|9618.81|9618.81|9618.67|9618.67|0
1656401330000|2022-06-28 07:28:50|9618.24|9618.24|9618.43|9618.43|9618.43|9618.43|9618.24|9618.24|0
1656401340000|2022-06-28 07:29:00|9619.22|9619.22|9619.64|9619.64|9619.64|9619.64|9619.22|9619.22|0
1656401350000|2022-06-28 07:29:10|9619.96|9619.96|9619.66|9619.66|9620.17|9620.17|9619.66|9619.66|0
1656401360000|2022-06-28 07:29:20|9619.52|9619.52|9617.96|9617.96|9619.52|9619.52|9617.96|9617.96|0
1656401390000|2022-06-28 07:29:50|9617.48|9617.48|9615.32|9615.32|9617.48|9617.48|9615.32|9615.32|0
1656401400000|2022-06-28 07:30:00|9615.65|9615.65|9614.89|9614.89|9615.65|9615.65|9614.89|9614.89|0
1656401410000|2022-06-28 07:30:10|9614.69|9614.69|9614.67|9614.67|9614.89|9614.89|9614.26|9614.26|0
1656401420000|2022-06-28 07:30:20|9614.87|9614.87|9614.87|9614.87|9616.11|9616.11|9614.87|9614.87|0
1656401430000|2022-06-28 07:30:30|9614.78|9614.78|9614.35|9614.35|9614.78|9614.78|9614.35|9614.35|0
1656401440000|2022-06-28 07:30:40|9613.9|9613.9|9613.3|9613.3|9613.9|9613.9|9613.3|9613.3|0
1656401450000|2022-06-28 07:30:50|9612.39|9612.39|9612.39|9612.39|9612.39|9612.39|9612.39|9612.39|0
1656401460000|2022-06-28 07:31:00|9611.95|9611.95|9611.35|9611.35|9611.95|9611.95|9609.96|9609.96|0
1656401470000|2022-06-28 07:31:10|9611.99|9611.99|9611.99|9611.99|9611.99|9611.99|9611.99|9611.99|0
1656401480000|2022-06-28 07:31:20|9611.52|9611.52|9611.67|9611.67|9611.67|9611.67|9611.52|9611.52|0
1656401490000|2022-06-28 07:31:30|9610.81|9610.81|9611.01|9611.01|9611.01|9611.01|9610.81|9610.81|0
1656401500000|2022-06-28 07:31:40|9610.85|9610.85|9605.74|9605.74|9610.85|9610.85|9605.74|9605.74|0
1656401510000|2022-06-28 07:31:50|9606.18|9606.18|9604.97|9604.97|9606.18|9606.18|9604.97|9604.97|0
1656401520000|2022-06-28 07:32:00|9604.87|9604.87|9604.87|9604.87|9604.87|9604.87|9604.87|9604.87|0
1656401530000|2022-06-28 07:32:10|9606|9606|9605.04|9605.04|9606|9606|9605.04|9605.04|0
1656401540000|2022-06-28 07:32:20|9605.46|9605.46|9605.46|9605.46|9606.24|9606.24|9605.46|9605.46|0
1656401550000|2022-06-28 07:32:30|9605.24|9605.24|9606.13|9606.13|9606.22|9606.22|9605.09|9605.09|0
1656401560000|2022-06-28 07:32:40|9606.91|9606.91|9607.7|9607.7|9607.7|9607.7|9606.91|9606.91|0
1656401570000|2022-06-28 07:32:50|9608.4|9608.4|9607.91|9607.91|9608.5|9608.5|9607.91|9607.91|0
1656401580000|2022-06-28 07:33:00|9607.71|9607.71|9607.98|9607.98|9607.98|9607.98|9607.71|9607.71|0
1656401590000|2022-06-28 07:33:10|9608.21|9608.21|9608.21|9608.21|9608.21|9608.21|9608.21|9608.21|0
1656401600000|2022-06-28 07:33:20|9607.89|9607.89|9606.15|9606.15|9607.89|9607.89|9605.84|9605.84|0
1656401610000|2022-06-28 07:33:30|9606.46|9606.46|9604.76|9604.76|9606.46|9606.46|9604.76|9604.76|0
1656401630000|2022-06-28 07:33:50|9605.19|9605.19|9605.55|9605.55|9605.55|9605.55|9605.19|9605.19|0
1656401640000|2022-06-28 07:34:00|9605.8|9605.8|9605.44|9605.44|9605.8|9605.8|9605.44|9605.44|0
1656401660000|2022-06-28 07:34:20|9605.14|9605.14|9605.98|9605.98|9606.16|9606.16|9604.67|9604.67|0
1656401670000|2022-06-28 07:34:30|9606.34|9606.34|9607.65|9607.65|9607.65|9607.65|9606.34|9606.34|0
1656401680000|2022-06-28 07:34:40|9607.3|9607.3|9609.11|9609.11|9609.11|9609.11|9607.11|9607.11|0
1656401690000|2022-06-28 07:34:50|9609.47|9609.47|9609.47|9609.47|9609.47|9609.47|9609.47|9609.47|0
1656401700000|2022-06-28 07:35:00|9608.84|9608.84|9610.22|9610.22|9610.22|9610.22|9608.84|9608.84|0
1656401730000|2022-06-28 07:35:30|9611|9611|9611|9611|9611|9611|9611|9611|0
1656401740000|2022-06-28 07:35:40|9610.47|9610.47|9610.33|9610.33|9610.47|9610.47|9610.33|9610.33|0
1656401760000|2022-06-28 07:36:00|9610.24|9610.24|9610.24|9610.24|9611.02|9611.02|9610.24|9610.24|0
1656401770000|2022-06-28 07:36:10|9608.06|9608.06|9606.53|9606.53|9608.06|9608.06|9606.4|9606.4|0
1656401780000|2022-06-28 07:36:20|9606.33|9606.33|9606.33|9606.33|9606.33|9606.33|9606.33|9606.33|0
1656401810000|2022-06-28 07:36:50|9606.75|9606.75|9607.35|9607.35|9607.54|9607.54|9606.75|9606.75|0
1656401820000|2022-06-28 07:37:00|9607.79|9607.79|9607.71|9607.71|9607.79|9607.79|9607.11|9607.11|0
1656401830000|2022-06-28 07:37:10|9607.9|9607.9|9607.9|9607.9|9607.9|9607.9|9607.9|9607.9|0
1656401840000|2022-06-28 07:37:20|9608.52|9608.52|9608.71|9608.71|9608.71|9608.71|9608.52|9608.52|0
1656401860000|2022-06-28 07:37:40|9609.13|9609.13|9609.13|9609.13|9609.13|9609.13|9609.13|9609.13|0
1656401870000|2022-06-28 07:37:50|9609.66|9609.66|9609.66|9609.66|9609.66|9609.66|9609.66|9609.66|0
1656401890000|2022-06-28 07:38:10|9610.54|9610.54|9611.58|9611.58|9612.11|9612.11|9610.54|9610.54|0
1656401900000|2022-06-28 07:38:20|9611.41|9611.41|9610.12|9610.12|9611.41|9611.41|9610.12|9610.12|0
1656401910000|2022-06-28 07:38:30|9609.89|9609.89|9609.45|9609.45|9609.89|9609.89|9609.45|9609.45|0
1656401920000|2022-06-28 07:38:40|9610.73|9610.73|9610.73|9610.73|9610.73|9610.73|9610.73|9610.73|0
1656401930000|2022-06-28 07:38:50|9609.16|9609.16|9609.16|9609.16|9609.16|9609.16|9609.16|9609.16|0
1656401940000|2022-06-28 07:39:00|9608.28|9608.28|9604.26|9604.26|9608.28|9608.28|9604.26|9604.26|0
1656401950000|2022-06-28 07:39:10|9603.27|9603.27|9603.27|9603.27|9603.27|9603.27|9603.27|9603.27|0
1656401970000|2022-06-28 07:39:30|9603.07|9603.07|9597.59|9597.59|9603.07|9603.07|9597.59|9597.59|0
1656401980000|2022-06-28 07:39:40|9597.45|9597.45|9591.38|9591.38|9597.45|9597.45|9591.38|9591.38|0
1656401990000|2022-06-28 07:39:50|9591.07|9591.07|9591.14|9591.14|9591.23|9591.23|9591.04|9591.04|0
1656402000000|2022-06-28 07:40:00|9590.5|9590.5|9588.06|9588.06|9590.5|9590.5|9588.06|9588.06|0
1656402010000|2022-06-28 07:40:10|9587.97|9587.97|9587.08|9587.08|9588.06|9588.06|9587.08|9587.08|0
1656402030000|2022-06-28 07:40:30|9585.71|9585.71|9588.51|9588.51|9588.51|9588.51|9585.34|9585.34|0
1656402040000|2022-06-28 07:40:40|9588.88|9588.88|9588.88|9588.88|9588.88|9588.88|9588.88|9588.88|0
1656402070000|2022-06-28 07:41:10|9589.36|9589.36|9589.81|9589.81|9589.81|9589.81|9589.36|9589.36|0
1656402080000|2022-06-28 07:41:20|9589.39|9589.39|9588.53|9588.53|9589.39|9589.39|9588.53|9588.53|0
1656402090000|2022-06-28 07:41:30|9588.1|9588.1|9587.07|9587.07|9588.1|9588.1|9587.07|9587.07|0
1656402100000|2022-06-28 07:41:40|9586.75|9586.75|9586.75|9586.75|9586.75|9586.75|9586.75|9586.75|0
1656402110000|2022-06-28 07:41:50|9586.53|9586.53|9586.53|9586.53|9586.53|9586.53|9586.53|9586.53|0
1656402120000|2022-06-28 07:42:00|9585.58|9585.58|9585.34|9585.34|9585.58|9585.58|9585.34|9585.34|0
1656402140000|2022-06-28 07:42:20|9584.72|9584.72|9584.47|9584.47|9584.72|9584.72|9584.47|9584.47|0
1656402150000|2022-06-28 07:42:30|9584.22|9584.22|9583.73|9583.73|9584.22|9584.22|9583.73|9583.73|0
1656402160000|2022-06-28 07:42:40|9583.51|9583.51|9583.52|9583.52|9583.89|9583.89|9583.51|9583.51|0
1656402170000|2022-06-28 07:42:50|9583.08|9583.08|9582.94|9582.94|9583.08|9583.08|9582.81|9582.81|0
1656402180000|2022-06-28 07:43:00|9581.38|9581.38|9581.03|9581.03|9581.38|9581.38|9581.03|9581.03|0
1656402190000|2022-06-28 07:43:10|9580.38|9580.38|9580.38|9580.38|9580.38|9580.38|9580.38|9580.38|0
1656402200000|2022-06-28 07:43:20|9580.16|9580.16|9580.53|9580.53|9580.53|9580.53|9580.16|9580.16|0
1656402210000|2022-06-28 07:43:30|9580.34|9580.34|9580.34|9580.34|9580.34|9580.34|9580.34|9580.34|0
1656402220000|2022-06-28 07:43:40|9580.77|9580.77|9580.77|9580.77|9580.77|9580.77|9580.77|9580.77|0
1656402230000|2022-06-28 07:43:50|9579.45|9579.45|9579.45|9579.45|9579.45|9579.45|9579.45|9579.45|0
1656402240000|2022-06-28 07:44:00|9579.3|9579.3|9579.45|9579.45|9579.45|9579.45|9579.3|9579.3|0
1656402250000|2022-06-28 07:44:10|9579.83|9579.83|9581.82|9581.82|9581.82|9581.82|9579.83|9579.83|0
1656402260000|2022-06-28 07:44:20|9581.38|9581.38|9581.38|9581.38|9581.38|9581.38|9581.38|9581.38|0
1656402270000|2022-06-28 07:44:30|9581.02|9581.02|9580.55|9580.55|9581.02|9581.02|9580.55|9580.55|0
1656402280000|2022-06-28 07:44:40|9580.32|9580.32|9579.47|9579.47|9580.32|9580.32|9579.47|9579.47|0
1656402290000|2022-06-28 07:44:50|9579.85|9579.85|9579.85|9579.85|9579.85|9579.85|9579.85|9579.85|0
1656402300000|2022-06-28 07:45:00|9577.73|9577.73|9572.03|9572.03|9577.73|9577.73|9571.97|9571.97|0
1656402310000|2022-06-28 07:45:10|9570.43|9570.43|9568.97|9568.97|9570.43|9570.43|9568.97|9568.97|0
1656402320000|2022-06-28 07:45:20|9568.59|9568.59|9568.59|9568.59|9568.59|9568.59|9568.59|9568.59|0
1656402330000|2022-06-28 07:45:30|9567.88|9567.88|9568.03|9568.03|9568.03|9568.03|9567.53|9567.53|0
1656402340000|2022-06-28 07:45:40|9568.56|9568.56|9568.71|9568.71|9568.71|9568.71|9568.56|9568.56|0
1656402370000|2022-06-28 07:46:10|9568.55|9568.55|9570.98|9570.98|9570.98|9570.98|9568.55|9568.55|0
1656402390000|2022-06-28 07:46:30|9570.55|9570.55|9570.55|9570.55|9570.55|9570.55|9570.55|9570.55|0
1656402400000|2022-06-28 07:46:40|9570.87|9570.87|9570.21|9570.21|9570.87|9570.87|9570.21|9570.21|0
1656402410000|2022-06-28 07:46:50|9569.79|9569.79|9569.36|9569.36|9569.79|9569.79|9569.36|9569.36|0
1656402440000|2022-06-28 07:47:20|9568.94|9568.94|9568.95|9568.95|9568.95|9568.95|9568.33|9568.33|0
1656402450000|2022-06-28 07:47:30|9568.82|9568.82|9568.82|9568.82|9568.82|9568.82|9568.82|9568.82|0
1656402460000|2022-06-28 07:47:40|9567.26|9567.26|9567.26|9567.26|9567.26|9567.26|9567.26|9567.26|0
1656402470000|2022-06-28 07:47:50|9567.08|9567.08|9566.37|9566.37|9567.08|9567.08|9566.37|9566.37|0
1656402480000|2022-06-28 07:48:00|9566.66|9566.66|9566.79|9566.79|9567.3|9567.3|9566.66|9566.66|0
1656402490000|2022-06-28 07:48:10|9565.94|9565.94|9565.2|9565.2|9565.94|9565.94|9565.2|9565.2|0
1656402510000|2022-06-28 07:48:30|9564.96|9564.96|9564.89|9564.89|9565.39|9565.39|9564.89|9564.89|0
1656402520000|2022-06-28 07:48:40|9564.73|9564.73|9564.89|9564.89|9564.89|9564.89|9564.73|9564.73|0
1656402540000|2022-06-28 07:49:00|9564.76|9564.76|9564.76|9564.76|9564.76|9564.76|9564.76|9564.76|0
1656402570000|2022-06-28 07:49:30|9563.71|9563.71|9563.8|9563.8|9563.8|9563.8|9563.71|9563.71|0
1656402590000|2022-06-28 07:49:50|9564.15|9564.15|9564.58|9564.58|9564.58|9564.58|9564.15|9564.15|0
1656402600000|2022-06-28 07:50:00|9565.08|9565.08|9564.72|9564.72|9565.08|9565.08|9564.72|9564.72|0
1656402640000|2022-06-28 07:50:40|9564.9|9564.9|9564.9|9564.9|9564.9|9564.9|9564.9|9564.9|0
1656402650000|2022-06-28 07:50:50|9565.08|9565.08|9565.6|9565.6|9565.6|9565.6|9565.08|9565.08|0
1656402660000|2022-06-28 07:51:00|9566.88|9566.88|9567.09|9567.09|9567.09|9567.09|9566.88|9566.88|0
1656402670000|2022-06-28 07:51:10|9567.88|9567.88|9568.3|9568.3|9568.3|9568.3|9567.88|9567.88|0
1656402680000|2022-06-28 07:51:20|9567.92|9567.92|9567.92|9567.92|9567.92|9567.92|9567.92|9567.92|0
1656402690000|2022-06-28 07:51:30|9568.61|9568.61|9574.76|9574.76|9574.92|9574.92|9568.61|9568.61|0
1656402700000|2022-06-28 07:51:40|9575.22|9575.22|9575.22|9575.22|9575.22|9575.22|9575.22|9575.22|0
1656402720000|2022-06-28 07:52:00|9574.85|9574.85|9574.79|9574.79|9574.85|9574.85|9574.72|9574.72|0
1656402730000|2022-06-28 07:52:10|9575.15|9575.15|9575.05|9575.05|9575.15|9575.15|9575.05|9575.05|0
1656402750000|2022-06-28 07:52:30|9575.48|9575.48|9575.75|9575.75|9575.75|9575.75|9575.48|9575.48|0
1656402760000|2022-06-28 07:52:40|9576.17|9576.17|9576.17|9576.17|9576.17|9576.17|9576.17|9576.17|0
1656402770000|2022-06-28 07:52:50|9576.53|9576.53|9580.62|9580.62|9580.62|9580.62|9576.53|9576.53|0
1656402780000|2022-06-28 07:53:00|9581.31|9581.31|9584.7|9584.7|9584.7|9584.7|9581.31|9581.31|0
1656402790000|2022-06-28 07:53:10|9584.77|9584.77|9586.08|9586.08|9586.08|9586.08|9584.77|9584.77|0
1656402810000|2022-06-28 07:53:30|9586.3|9586.3|9586.94|9586.94|9587.46|9587.46|9585.68|9585.68|0
1656402830000|2022-06-28 07:53:50|9587.24|9587.24|9587.59|9587.59|9587.59|9587.59|9587.24|9587.24|0
1656402840000|2022-06-28 07:54:00|9588.34|9588.34|9588.34|9588.34|9588.34|9588.34|9588.34|9588.34|0
1656402850000|2022-06-28 07:54:10|9588.59|9588.59|9589.47|9589.47|9589.47|9589.47|9588.59|9588.59|0
1656402860000|2022-06-28 07:54:20|9592.29|9592.29|9593.86|9593.86|9593.86|9593.86|9592.29|9592.29|0
1656402870000|2022-06-28 07:54:30|9594.25|9594.25|9594.81|9594.81|9595.24|9595.24|9594.25|9594.25|0
1656402880000|2022-06-28 07:54:40|9594.39|9594.39|9594.09|9594.09|9594.39|9594.39|9593.96|9593.96|0
1656402890000|2022-06-28 07:54:50|9594.52|9594.52|9594.73|9594.73|9594.73|9594.73|9594.52|9594.52|0
1656402900000|2022-06-28 07:55:00|9594.92|9594.92|9597.54|9597.54|9597.54|9597.54|9594.92|9594.92|0
1656402910000|2022-06-28 07:55:10|9597.73|9597.73|9598.61|9598.61|9598.61|9598.61|9597.73|9597.73|0
1656402920000|2022-06-28 07:55:20|9598.79|9598.79|9598.79|9598.79|9598.79|9598.79|9598.79|9598.79|0
1656402930000|2022-06-28 07:55:30|9598.44|9598.44|9598.17|9598.17|9598.44|9598.44|9597.99|9597.99|0
1656402940000|2022-06-28 07:55:40|9597.99|9597.99|9597.99|9597.99|9597.99|9597.99|9597.99|9597.99|0
1656402950000|2022-06-28 07:55:50|9598.29|9598.29|9598.06|9598.06|9598.29|9598.29|9598.06|9598.06|0
1656402970000|2022-06-28 07:56:10|9597.81|9597.81|9597.35|9597.35|9597.81|9597.81|9597.35|9597.35|0
1656402980000|2022-06-28 07:56:20|9596.98|9596.98|9597.04|9597.04|9597.25|9597.25|9596.98|9596.98|0
1656402990000|2022-06-28 07:56:30|9596.82|9596.82|9596.82|9596.82|9596.82|9596.82|9596.82|9596.82|0
1656403000000|2022-06-28 07:56:40|9596.7|9596.7|9596.02|9596.02|9596.8|9596.8|9596.02|9596.02|0
1656403010000|2022-06-28 07:56:50|9595.76|9595.76|9595.58|9595.58|9595.76|9595.76|9595.58|9595.58|0
1656403020000|2022-06-28 07:57:00|9595.31|9595.31|9595.31|9595.31|9595.31|9595.31|9595.31|9595.31|0
1656403030000|2022-06-28 07:57:10|9595.13|9595.13|9593.91|9593.91|9595.22|9595.22|9593.91|9593.91|0
1656403040000|2022-06-28 07:57:20|9593.46|9593.46|9593.46|9593.46|9593.46|9593.46|9593.46|9593.46|0
1656403060000|2022-06-28 07:57:40|9592.82|9592.82|9592.82|9592.82|9592.82|9592.82|9592.82|9592.82|0
1656403100000|2022-06-28 07:58:20|9592.69|9592.69|9593.14|9593.14|9593.14|9593.14|9592.69|9592.69|0
1656403110000|2022-06-28 07:58:30|9592.71|9592.71|9593.67|9593.67|9594.46|9594.46|9591.21|9591.21|0
1656403140000|2022-06-28 07:59:00|9592.89|9592.89|9593.67|9593.67|9593.67|9593.67|9592.89|9592.89|0
1656403150000|2022-06-28 07:59:10|9593.8|9593.8|9593.36|9593.36|9593.8|9593.8|9593.36|9593.36|0
1656403160000|2022-06-28 07:59:20|9594.24|9594.24|9593.46|9593.46|9594.24|9594.24|9593.46|9593.46|0
1656403180000|2022-06-28 07:59:40|9593.96|9593.96|9594.58|9594.58|9594.58|9594.58|9593.96|9593.96|0
1656403220000|2022-06-28 08:00:20|9595.04|9595.04|9595.04|9595.04|9595.04|9595.04|9595.04|9595.04|0
1656403230000|2022-06-28 08:00:30|9595.24|9595.24|9595.24|9595.24|9595.24|9595.24|9595.24|9595.24|0
1656403240000|2022-06-28 08:00:40|9594.61|9594.61|9594.61|9594.61|9594.61|9594.61|9594.61|9594.61|0
1656403250000|2022-06-28 08:00:50|9594.98|9594.98|9594.98|9594.98|9594.98|9594.98|9594.98|9594.98|0
1656403300000|2022-06-28 08:01:40|9595.42|9595.42|9597.01|9597.01|9597.01|9597.01|9595.42|9595.42|0
1656403310000|2022-06-28 08:01:50|9597.86|9597.86|9601.03|9601.03|9601.11|9601.11|9597.86|9597.86|0
1656403320000|2022-06-28 08:02:00|9601.25|9601.25|9602.37|9602.37|9602.37|9602.37|9601.25|9601.25|0
1656403330000|2022-06-28 08:02:10|9601.73|9601.73|9602.33|9602.33|9602.33|9602.33|9601.73|9601.73|0
1656403340000|2022-06-28 08:02:20|9602.86|9602.86|9602.86|9602.86|9602.86|9602.86|9602.86|9602.86|0
1656403350000|2022-06-28 08:02:30|9602.71|9602.71|9603.32|9603.32|9603.32|9603.32|9602.71|9602.71|0
1656403360000|2022-06-28 08:02:40|9605.67|9605.67|9605.67|9605.67|9605.67|9605.67|9605.67|9605.67|0
1656403370000|2022-06-28 08:02:50|9606.37|9606.37|9606.37|9606.37|9606.37|9606.37|9606.37|9606.37|0
1656403380000|2022-06-28 08:03:00|9608.72|9608.72|9608.97|9608.97|9609.5|9609.5|9608.72|9608.72|0
1656403390000|2022-06-28 08:03:10|9609.78|9609.78|9609.78|9609.78|9609.78|9609.78|9609.78|9609.78|0
1656403400000|2022-06-28 08:03:20|9609.6|9609.6|9610.7|9610.7|9610.7|9610.7|9608.6|9608.6|0
1656403410000|2022-06-28 08:03:30|9610.93|9610.93|9611.16|9611.16|9611.16|9611.16|9610.93|9610.93|0
1656403420000|2022-06-28 08:03:40|9611.29|9611.29|9612.16|9612.16|9612.16|9612.16|9611.29|9611.29|0
1656403430000|2022-06-28 08:03:50|9613.72|9613.72|9614.6|9614.6|9614.6|9614.6|9613.72|9613.72|0
1656403470000|2022-06-28 08:04:30|9615.47|9615.47|9615.28|9615.28|9615.63|9615.63|9615.1|9615.1|0
1656403480000|2022-06-28 08:04:40|9615.12|9615.12|9615.12|9615.12|9615.12|9615.12|9615.12|9615.12|0
1656403500000|2022-06-28 08:05:00|9615.54|9615.54|9615.54|9615.54|9615.54|9615.54|9615.54|9615.54|0
1656403530000|2022-06-28 08:05:30|9615.1|9615.1|9615.1|9615.1|9615.1|9615.1|9615.1|9615.1|0
1656403540000|2022-06-28 08:05:40|9615.56|9615.56|9615.56|9615.56|9616|9616|9615.56|9615.56|0
1656403550000|2022-06-28 08:05:50|9615.66|9615.66|9615.66|9615.66|9615.66|9615.66|9615.66|9615.66|0
1656403580000|2022-06-28 08:06:20|9615.48|9615.48|9614.97|9614.97|9615.48|9615.48|9614.97|9614.97|0
1656403590000|2022-06-28 08:06:30|9614.09|9614.09|9610.11|9610.11|9614.09|9614.09|9609.98|9609.98|0
1656403600000|2022-06-28 08:06:40|9609.83|9609.83|9609.83|9609.83|9609.83|9609.83|9609.83|9609.83|0
1656403620000|2022-06-28 08:07:00|9610.19|9610.19|9610.19|9610.19|9610.19|9610.19|9610.19|9610.19|0
1656403630000|2022-06-28 08:07:10|9609.28|9609.28|9608.88|9608.88|9609.28|9609.28|9608.88|9608.88|0
1656403650000|2022-06-28 08:07:30|9609.59|9609.59|9608.71|9608.71|9609.59|9609.59|9608.71|9608.71|0
1656403660000|2022-06-28 08:07:40|9607.96|9607.96|9608.09|9608.09|9608.09|9608.09|9607.96|9607.96|0
1656403700000|2022-06-28 08:08:20|9608.26|9608.26|9611.08|9611.08|9611.08|9611.08|9608.26|9608.26|0
1656403710000|2022-06-28 08:08:30|9611.26|9611.26|9611.26|9611.26|9611.26|9611.26|9611.26|9611.26|0
1656403720000|2022-06-28 08:08:40|9610.57|9610.57|9609.67|9609.67|9610.57|9610.57|9609.67|9609.67|0
1656403730000|2022-06-28 08:08:50|9608.99|9608.99|9608.99|9608.99|9608.99|9608.99|9608.99|9608.99|0
1656403750000|2022-06-28 08:09:10|9609.22|9609.22|9609.22|9609.22|9609.22|9609.22|9609.22|9609.22|0
1656403770000|2022-06-28 08:09:30|9609.44|9609.44|9609.21|9609.21|9609.44|9609.44|9609.21|9609.21|0
1656403780000|2022-06-28 08:09:40|9609|9609|9608.58|9608.58|9609.1|9609.1|9608.04|9608.04|0
1656403790000|2022-06-28 08:09:50|9608.79|9608.79|9607.82|9607.82|9608.79|9608.79|9607.76|9607.76|0
1656403800000|2022-06-28 08:10:00|9607.4|9607.4|9607.62|9607.62|9607.62|9607.62|9606.55|9606.55|0
1656403830000|2022-06-28 08:10:30|9606.93|9606.93|9606.93|9606.93|9606.93|9606.93|9606.93|9606.93|0
1656403840000|2022-06-28 08:10:40|9606.32|9606.32|9606.32|9606.32|9606.32|9606.32|9606.32|9606.32|0
1656403860000|2022-06-28 08:11:00|9604.75|9604.75|9604.75|9604.75|9604.75|9604.75|9604.75|9604.75|0
1656403870000|2022-06-28 08:11:10|9604.66|9604.66|9604.66|9604.66|9604.66|9604.66|9604.66|9604.66|0
1656403880000|2022-06-28 08:11:20|9604.53|9604.53|9604.53|9604.53|9604.53|9604.53|9604.53|9604.53|0
1656403890000|2022-06-28 08:11:30|9604.25|9604.25|9604.25|9604.25|9604.25|9604.25|9604.25|9604.25|0
1656403950000|2022-06-28 08:12:30|9604.43|9604.43|9604.43|9604.43|9604.43|9604.43|9604.43|9604.43|0
1656403960000|2022-06-28 08:12:40|9604.52|9604.52|9604.34|9604.34|9604.52|9604.52|9604.34|9604.34|0
1656403970000|2022-06-28 08:12:50|9603.02|9603.02|9603.02|9603.02|9603.02|9603.02|9603.02|9603.02|0
1656404010000|2022-06-28 08:13:30|9602.93|9602.93|9602.93|9602.93|9602.93|9602.93|9602.93|9602.93|0
1656404020000|2022-06-28 08:13:40|9602.43|9602.43|9602.7|9602.7|9602.7|9602.7|9602.43|9602.43|0
1656404030000|2022-06-28 08:13:50|9602.21|9602.21|9602.6|9602.6|9603.28|9603.28|9601.78|9601.78|0
1656404040000|2022-06-28 08:14:00|9602.83|9602.83|9603.45|9603.45|9603.66|9603.66|9602.83|9602.83|0
1656404050000|2022-06-28 08:14:10|9603.23|9603.23|9603.02|9603.02|9603.23|9603.23|9603.02|9603.02|0
1656404070000|2022-06-28 08:14:30|9603.25|9603.25|9606.11|9606.11|9606.55|9606.55|9603.25|9603.25|0
1656404080000|2022-06-28 08:14:40|9606.54|9606.54|9607.2|9607.2|9607.3|9607.3|9606.31|9606.31|0
1656404090000|2022-06-28 08:14:50|9607.64|9607.64|9607.64|9607.64|9607.64|9607.64|9607.64|9607.64|0
1656404100000|2022-06-28 08:15:00|9608.96|9608.96|9610.93|9610.93|9610.93|9610.93|9608.96|9608.96|0
1656404110000|2022-06-28 08:15:10|9611.58|9611.58|9611.87|9611.87|9611.87|9611.87|9611.58|9611.58|0
1656404120000|2022-06-28 08:15:20|9611.7|9611.7|9611.42|9611.42|9611.7|9611.7|9611.42|9611.42|0
1656404140000|2022-06-28 08:15:40|9611.81|9611.81|9611.81|9611.81|9611.81|9611.81|9611.81|9611.81|0
1656404160000|2022-06-28 08:16:00|9612.91|9612.91|9615.79|9615.79|9615.79|9615.79|9612.91|9612.91|0
1656404180000|2022-06-28 08:16:20|9616.57|9616.57|9616.78|9616.78|9616.78|9616.78|9616.57|9616.57|0
1656404190000|2022-06-28 08:16:30|9616.87|9616.87|9617.54|9617.54|9617.54|9617.54|9616.87|9616.87|0
1656404220000|2022-06-28 08:17:00|9618.42|9618.42|9618.42|9618.42|9619.2|9619.2|9618.42|9618.42|0
1656404240000|2022-06-28 08:17:20|9618.21|9618.21|9618.21|9618.21|9618.21|9618.21|9618.21|9618.21|0
1656404260000|2022-06-28 08:17:40|9616.89|9616.89|9616.89|9616.89|9616.89|9616.89|9616.89|9616.89|0
1656404270000|2022-06-28 08:17:50|9614.96|9614.96|9614.46|9614.46|9614.96|9614.96|9614.46|9614.46|0
1656404280000|2022-06-28 08:18:00|9614.21|9614.21|9613.19|9613.19|9614.21|9614.21|9613.19|9613.19|0
1656404300000|2022-06-28 08:18:20|9613.01|9613.01|9613.01|9613.01|9613.01|9613.01|9613.01|9613.01|0
1656404310000|2022-06-28 08:18:30|9612.79|9612.79|9612.79|9612.79|9612.79|9612.79|9612.79|9612.79|0
1656404320000|2022-06-28 08:18:40|9613.04|9613.04|9613.04|9613.04|9613.04|9613.04|9613.04|9613.04|0
1656404340000|2022-06-28 08:19:00|9612.6|9612.6|9612.91|9612.91|9612.91|9612.91|9612.6|9612.6|0
1656404350000|2022-06-28 08:19:10|9613.13|9613.13|9613.13|9613.13|9613.13|9613.13|9613.13|9613.13|0
1656404360000|2022-06-28 08:19:20|9612.65|9612.65|9612.65|9612.65|9612.65|9612.65|9612.65|9612.65|0
1656404370000|2022-06-28 08:19:30|9612.5|9612.5|9611.99|9611.99|9612.5|9612.5|9611.99|9611.99|0
1656404380000|2022-06-28 08:19:40|9612.2|9612.2|9612.2|9612.2|9612.2|9612.2|9612.2|9612.2|0
1656404400000|2022-06-28 08:20:00|9612.63|9612.63|9614.56|9614.56|9614.56|9614.56|9612.63|9612.63|0
1656404410000|2022-06-28 08:20:10|9613.92|9613.92|9613.92|9613.92|9613.92|9613.92|9613.92|9613.92|0
1656404430000|2022-06-28 08:20:30|9615.06|9615.06|9615.06|9615.06|9615.06|9615.06|9615.06|9615.06|0
1656404440000|2022-06-28 08:20:40|9616.75|9616.75|9618.17|9618.17|9618.17|9618.17|9616.75|9616.75|0
1656404450000|2022-06-28 08:20:50|9618.58|9618.58|9619.94|9619.94|9619.94|9619.94|9618.58|9618.58|0
1656404460000|2022-06-28 08:21:00|9620.59|9620.59|9621.7|9621.7|9621.7|9621.7|9620.59|9620.59|0
1656404470000|2022-06-28 08:21:10|9621.77|9621.77|9621.83|9621.83|9622.36|9622.36|9621.77|9621.77|0
1656404480000|2022-06-28 08:21:20|9621.67|9621.67|9622.03|9622.03|9622.03|9622.03|9621.67|9621.67|0
1656404490000|2022-06-28 08:21:30|9622.94|9622.94|9622.71|9622.71|9622.94|9622.94|9622.71|9622.71|0
1656404530000|2022-06-28 08:22:10|9622.86|9622.86|9622.86|9622.86|9622.86|9622.86|9622.86|9622.86|0
1656404540000|2022-06-28 08:22:20|9623.18|9623.18|9624.81|9624.81|9624.81|9624.81|9623.18|9623.18|0
1656404550000|2022-06-28 08:22:30|9630.59|9630.59|9627.55|9627.55|9630.59|9630.59|9627.55|9627.55|0
1656404560000|2022-06-28 08:22:40|9627.39|9627.39|9627.48|9627.48|9627.48|9627.48|9627.39|9627.39|0
1656404570000|2022-06-28 08:22:50|9627.9|9627.9|9627.99|9627.99|9627.99|9627.99|9627.9|9627.9|0
1656404590000|2022-06-28 08:23:10|9628.06|9628.06|9628.06|9628.06|9628.06|9628.06|9628.06|9628.06|0
1656404600000|2022-06-28 08:23:20|9628.22|9628.22|9628.22|9628.22|9628.22|9628.22|9628.22|9628.22|0
1656404610000|2022-06-28 08:23:30|9627.95|9627.95|9627.95|9627.95|9627.95|9627.95|9627.95|9627.95|0
1656404620000|2022-06-28 08:23:40|9628.05|9628.05|9627.95|9627.95|9628.05|9628.05|9627.95|9627.95|0
1656404630000|2022-06-28 08:23:50|9627.49|9627.49|9626.71|9626.71|9628.23|9628.23|9626.71|9626.71|0
1656404640000|2022-06-28 08:24:00|9626.28|9626.28|9623.38|9623.38|9626.28|9626.28|9623.38|9623.38|0
1656404660000|2022-06-28 08:24:20|9621.82|9621.82|9621.82|9621.82|9621.82|9621.82|9621.82|9621.82|0
1656404670000|2022-06-28 08:24:30|9622.05|9622.05|9621.82|9621.82|9622.05|9622.05|9621.82|9621.82|0
1656404680000|2022-06-28 08:24:40|9621.53|9621.53|9621.25|9621.25|9621.53|9621.53|9621.25|9621.25|0
1656404690000|2022-06-28 08:24:50|9621.42|9621.42|9622|9622|9622|9622|9621.42|9621.42|0
1656404700000|2022-06-28 08:25:00|9622.1|9622.1|9621.87|9621.87|9622.1|9622.1|9621.87|9621.87|0
1656404720000|2022-06-28 08:25:20|9622.33|9622.33|9622.56|9622.56|9622.56|9622.56|9622.33|9622.33|0
1656404740000|2022-06-28 08:25:40|9623.01|9623.01|9623.01|9623.01|9623.01|9623.01|9623.01|9623.01|0
1656404750000|2022-06-28 08:25:50|9622.54|9622.54|9623.39|9623.39|9623.39|9623.39|9622.54|9622.54|0
1656404760000|2022-06-28 08:26:00|9622.95|9622.95|9623.4|9623.4|9623.4|9623.4|9622.95|9622.95|0
1656404830000|2022-06-28 08:27:10|9623.54|9623.54|9623.54|9623.54|9623.54|9623.54|9623.54|9623.54|0
1656404840000|2022-06-28 08:27:20|9623.67|9623.67|9623.67|9623.67|9623.67|9623.67|9623.67|9623.67|0
1656404870000|2022-06-28 08:27:50|9623.84|9623.84|9623.84|9623.84|9623.84|9623.84|9623.84|9623.84|0
1656404880000|2022-06-28 08:28:00|9624.07|9624.07|9623.72|9623.72|9624.07|9624.07|9623.72|9623.72|0
1656404890000|2022-06-28 08:28:10|9623.84|9623.84|9623.97|9623.97|9623.97|9623.97|9623.84|9623.84|0
1656404900000|2022-06-28 08:28:20|9624.12|9624.12|9625|9625|9625|9625|9624.12|9624.12|0
1656404910000|2022-06-28 08:28:30|9624.84|9624.84|9625.15|9625.15|9625.15|9625.15|9624.84|9624.84|0
1656404920000|2022-06-28 08:28:40|9625.56|9625.56|9625.56|9625.56|9625.56|9625.56|9625.56|9625.56|0
1656404930000|2022-06-28 08:28:50|9626.31|9626.31|9625.94|9625.94|9626.31|9626.31|9625.94|9625.94|0
1656404940000|2022-06-28 08:29:00|9625.71|9625.71|9625.73|9625.73|9626.12|9626.12|9625.71|9625.71|0
1656404950000|2022-06-28 08:29:10|9625.04|9625.04|9625.19|9625.19|9625.19|9625.19|9625.04|9625.04|0
1656404960000|2022-06-28 08:29:20|9625.09|9625.09|9625.84|9625.84|9625.84|9625.84|9625.09|9625.09|0
1656404980000|2022-06-28 08:29:40|9625.46|9625.46|9625.46|9625.46|9625.46|9625.46|9625.46|9625.46|0
1656404990000|2022-06-28 08:29:50|9626.08|9626.08|9626.44|9626.44|9626.44|9626.44|9626.08|9626.08|0
1656405000000|2022-06-28 08:30:00|9625.69|9625.69|9625.69|9625.69|9625.69|9625.69|9625.69|9625.69|0
1656405020000|2022-06-28 08:30:20|9625.86|9625.86|9626.08|9626.08|9626.08|9626.08|9625.86|9625.86|0
1656405030000|2022-06-28 08:30:30|9625.95|9625.95|9625.95|9625.95|9625.95|9625.95|9625.95|9625.95|0
1656405040000|2022-06-28 08:30:40|9626.38|9626.38|9625.95|9625.95|9626.38|9626.38|9625.95|9625.95|0
1656405050000|2022-06-28 08:30:50|9626.18|9626.18|9625.75|9625.75|9626.18|9626.18|9625.75|9625.75|0
1656405060000|2022-06-28 08:31:00|9625.32|9625.32|9624.12|9624.12|9625.32|9625.32|9624.12|9624.12|0
1656405090000|2022-06-28 08:31:30|9624.03|9624.03|9624.03|9624.03|9624.03|9624.03|9624.03|9624.03|0
1656405100000|2022-06-28 08:31:40|9623.37|9623.37|9623.19|9623.19|9623.37|9623.37|9623.01|9623.01|0
1656405120000|2022-06-28 08:32:00|9622.48|9622.48|9622.48|9622.48|9622.48|9622.48|9622.48|9622.48|0
1656405130000|2022-06-28 08:32:10|9622.31|9622.31|9622.31|9622.31|9622.31|9622.31|9622.31|9622.31|0
1656405150000|2022-06-28 08:32:30|9622.48|9622.48|9622.48|9622.48|9622.48|9622.48|9622.48|9622.48|0
1656405170000|2022-06-28 08:32:50|9622.66|9622.66|9622.66|9622.66|9622.66|9622.66|9622.66|9622.66|0
1656405180000|2022-06-28 08:33:00|9622.94|9622.94|9622.94|9622.94|9622.94|9622.94|9622.94|9622.94|0
1656405190000|2022-06-28 08:33:10|9622.77|9622.77|9621.53|9621.53|9622.77|9622.77|9621.53|9621.53|0
1656405220000|2022-06-28 08:33:40|9621.1|9621.1|9621.95|9621.95|9621.95|9621.95|9621.1|9621.1|0
1656405230000|2022-06-28 08:33:50|9621.5|9621.5|9621.5|9621.5|9621.5|9621.5|9621.5|9621.5|0
1656405250000|2022-06-28 08:34:10|9621.07|9621.07|9620.86|9620.86|9621.5|9621.5|9620.86|9620.86|0
1656405270000|2022-06-28 08:34:30|9621.03|9621.03|9621.03|9621.03|9621.03|9621.03|9621.03|9621.03|0
1656405290000|2022-06-28 08:34:50|9621.21|9621.21|9617.07|9617.07|9621.21|9621.21|9617.07|9617.07|0
1656405300000|2022-06-28 08:35:00|9616.63|9616.63|9617.76|9617.76|9617.81|9617.81|9616.63|9616.63|0
1656405310000|2022-06-28 08:35:10|9617.53|9617.53|9618.32|9618.32|9618.32|9618.32|9617.53|9617.53|0
1656405320000|2022-06-28 08:35:20|9619.88|9619.88|9620.57|9620.57|9620.57|9620.57|9619.88|9619.88|0
1656405330000|2022-06-28 08:35:30|9620.25|9620.25|9620.25|9620.25|9620.25|9620.25|9620.25|9620.25|0
1656405360000|2022-06-28 08:36:00|9621.11|9621.11|9621.11|9621.11|9621.11|9621.11|9621.11|9621.11|0
1656405370000|2022-06-28 08:36:10|9621.26|9621.26|9621.26|9621.26|9621.26|9621.26|9621.26|9621.26|0
1656405390000|2022-06-28 08:36:30|9621.51|9621.51|9621.51|9621.51|9621.51|9621.51|9621.51|9621.51|0
1656405410000|2022-06-28 08:36:50|9621.34|9621.34|9621.34|9621.34|9621.34|9621.34|9621.34|9621.34|0
1656405450000|2022-06-28 08:37:30|9621.19|9621.19|9621.03|9621.03|9621.19|9621.19|9621.03|9621.03|0
1656405470000|2022-06-28 08:37:50|9621.28|9621.28|9621.28|9621.28|9621.28|9621.28|9621.28|9621.28|0
1656405480000|2022-06-28 08:38:00|9620.84|9620.84|9617.55|9617.55|9620.84|9620.84|9617.55|9617.55|0
1656405490000|2022-06-28 08:38:10|9617.11|9617.11|9617.11|9617.11|9617.11|9617.11|9617.11|9617.11|0
1656405540000|2022-06-28 08:39:00|9618.68|9618.68|9618.68|9618.68|9618.68|9618.68|9618.68|9618.68|0
1656405600000|2022-06-28 08:40:00|9618.45|9618.45|9618.22|9618.22|9618.45|9618.45|9618.22|9618.22|0
1656405610000|2022-06-28 08:40:10|9617.95|9617.95|9617.95|9617.95|9617.95|9617.95|9617.95|9617.95|0
1656405620000|2022-06-28 08:40:20|9618.38|9618.38|9618.38|9618.38|9618.38|9618.38|9618.38|9618.38|0
1656405630000|2022-06-28 08:40:30|9618.2|9618.2|9618.2|9618.2|9618.2|9618.2|9618.2|9618.2|0
1656405640000|2022-06-28 08:40:40|9618.39|9618.39|9618.2|9618.2|9618.39|9618.39|9618.2|9618.2|0
1656405660000|2022-06-28 08:41:00|9617.35|9617.35|9616.81|9616.81|9617.35|9617.35|9616.17|9616.17|0
1656405670000|2022-06-28 08:41:10|9616.54|9616.54|9616.4|9616.4|9616.54|9616.54|9616.4|9616.4|0
1656405680000|2022-06-28 08:41:20|9616.57|9616.57|9616.9|9616.9|9616.9|9616.9|9616.35|9616.35|0
1656405690000|2022-06-28 08:41:30|9616.8|9616.8|9617.03|9617.03|9617.03|9617.03|9616.8|9616.8|0
1656405710000|2022-06-28 08:41:50|9617.38|9617.38|9617.38|9617.38|9617.38|9617.38|9617.38|9617.38|0
1656405770000|2022-06-28 08:42:50|9617.03|9617.03|9617.06|9617.06|9617.2|9617.2|9617.03|9617.03|0
1656405780000|2022-06-28 08:43:00|9617.84|9617.84|9617.84|9617.84|9617.84|9617.84|9617.84|9617.84|0
1656405790000|2022-06-28 08:43:10|9618.73|9618.73|9618.73|9618.73|9618.73|9618.73|9618.73|9618.73|0
1656405850000|2022-06-28 08:44:10|9618.32|9618.32|9618.32|9618.32|9618.32|9618.32|9618.32|9618.32|0
1656405870000|2022-06-28 08:44:30|9617.88|9617.88|9618.35|9618.35|9618.35|9618.35|9617.88|9617.88|0
1656405880000|2022-06-28 08:44:40|9617.82|9617.82|9617.82|9617.82|9617.82|9617.82|9617.82|9617.82|0
1656405890000|2022-06-28 08:44:50|9617.98|9617.98|9617.98|9617.98|9617.98|9617.98|9617.98|9617.98|0
1656405900000|2022-06-28 08:45:00|9618.17|9618.17|9617.19|9617.19|9618.17|9618.17|9617.18|9617.18|0
1656405930000|2022-06-28 08:45:30|9617.59|9617.59|9617.36|9617.36|9617.64|9617.64|9617.36|9617.36|0
1656405960000|2022-06-28 08:46:00|9618.5|9618.5|9618.7|9618.7|9618.7|9618.7|9618.5|9618.5|0
1656405970000|2022-06-28 08:46:10|9618.82|9618.82|9618.82|9618.82|9618.82|9618.82|9618.82|9618.82|0
1656405980000|2022-06-28 08:46:20|9619.2|9619.2|9619.2|9619.2|9619.2|9619.2|9619.2|9619.2|0
1656406020000|2022-06-28 08:47:00|9619.45|9619.45|9619.32|9619.32|9619.45|9619.45|9619.32|9619.32|0
1656406070000|2022-06-28 08:47:50|9618.91|9618.91|9618.77|9618.77|9618.91|9618.91|9618.77|9618.77|0
1656406080000|2022-06-28 08:48:00|9618.64|9618.64|9618.35|9618.35|9618.77|9618.77|9618.35|9618.35|0
1656406110000|2022-06-28 08:48:30|9618.12|9618.12|9617.84|9617.84|9618.12|9618.12|9617.84|9617.84|0
1656406120000|2022-06-28 08:48:40|9617.74|9617.74|9617.74|9617.74|9617.74|9617.74|9617.74|9617.74|0
1656406140000|2022-06-28 08:49:00|9617.57|9617.57|9617.57|9617.57|9617.57|9617.57|9617.57|9617.57|0
1656406160000|2022-06-28 08:49:20|9617.13|9617.13|9617.13|9617.13|9617.13|9617.13|9617.13|9617.13|0
1656406180000|2022-06-28 08:49:40|9617.57|9617.57|9617.57|9617.57|9617.57|9617.57|9617.57|9617.57|0
1656406190000|2022-06-28 08:49:50|9618.24|9618.24|9618.24|9618.24|9618.24|9618.24|9618.24|9618.24|0
1656406210000|2022-06-28 08:50:10|9617.91|9617.91|9617.13|9617.13|9617.91|9617.91|9617.13|9617.13|0
1656406220000|2022-06-28 08:50:20|9616.82|9616.82|9616.82|9616.82|9616.82|9616.82|9616.82|9616.82|0
1656406230000|2022-06-28 08:50:30|9616.62|9616.62|9616.19|9616.19|9616.62|9616.62|9616.19|9616.19|0
1656406240000|2022-06-28 08:50:40|9615.58|9615.58|9614.08|9614.08|9615.58|9615.58|9613.94|9613.94|0
1656406250000|2022-06-28 08:50:50|9614.28|9614.28|9614.35|9614.35|9614.35|9614.35|9614.1|9614.1|0
1656406260000|2022-06-28 08:51:00|9613.92|9613.92|9613.71|9613.71|9613.92|9613.92|9613.71|9613.71|0
1656406290000|2022-06-28 08:51:30|9612.93|9612.93|9612.4|9612.4|9612.93|9612.93|9612.4|9612.4|0
1656406300000|2022-06-28 08:51:40|9612.22|9612.22|9611.87|9611.87|9612.22|9612.22|9611.87|9611.87|0
1656406310000|2022-06-28 08:51:50|9612.05|9612.05|9612.05|9612.05|9612.05|9612.05|9612.05|9612.05|0
1656406320000|2022-06-28 08:52:00|9611.61|9611.61|9611.61|9611.61|9611.61|9611.61|9611.61|9611.61|0
1656406350000|2022-06-28 08:52:30|9611.78|9611.78|9609.44|9609.44|9611.78|9611.78|9609.44|9609.44|0
1656406360000|2022-06-28 08:52:40|9609.97|9609.97|9609.97|9609.97|9609.97|9609.97|9609.97|9609.97|0
1656406370000|2022-06-28 08:52:50|9609.53|9609.53|9609.53|9609.53|9609.53|9609.53|9609.53|9609.53|0
1656406410000|2022-06-28 08:53:30|9609.43|9609.43|9609.43|9609.43|9609.43|9609.43|9609.43|9609.43|0
1656406420000|2022-06-28 08:53:40|9609.64|9609.64|9609.64|9609.64|9609.64|9609.64|9609.64|9609.64|0
1656406430000|2022-06-28 08:53:50|9609.19|9609.19|9609.09|9609.09|9609.19|9609.19|9609.09|9609.09|0
1656406450000|2022-06-28 08:54:10|9608.9|9608.9|9608.28|9608.28|9608.9|9608.9|9608.28|9608.28|0
1656406480000|2022-06-28 08:54:40|9608.69|9608.69|9607.93|9607.93|9608.69|9608.69|9607.93|9607.93|0
1656406510000|2022-06-28 08:55:10|9609.49|9609.49|9609.72|9609.72|9609.72|9609.72|9609.49|9609.49|0
1656406520000|2022-06-28 08:55:20|9609.44|9609.44|9609.44|9609.44|9609.44|9609.44|9609.44|9609.44|0
1656406540000|2022-06-28 08:55:40|9608.91|9608.91|9609.19|9609.19|9609.19|9609.19|9608.91|9608.91|0
1656406550000|2022-06-28 08:55:50|9608.97|9608.97|9608.87|9608.87|9608.97|9608.97|9608.87|9608.87|0
1656406560000|2022-06-28 08:56:00|9610.44|9610.44|9610.56|9610.56|9610.56|9610.56|9610.44|9610.44|0
1656406570000|2022-06-28 08:56:10|9610.99|9610.99|9610.85|9610.85|9610.99|9610.99|9610.85|9610.85|0
1656406580000|2022-06-28 08:56:20|9611.64|9611.64|9614.1|9614.1|9614.33|9614.33|9611.64|9611.64|0
1656406600000|2022-06-28 08:56:40|9614.98|9614.98|9616.12|9616.12|9616.9|9616.9|9614.98|9614.98|0
1656406610000|2022-06-28 08:56:50|9616.36|9616.36|9616.36|9616.36|9616.36|9616.36|9616.36|9616.36|0
1656406630000|2022-06-28 08:57:10|9616.18|9616.18|9616.5|9616.5|9616.5|9616.5|9616.18|9616.18|0
1656406650000|2022-06-28 08:57:30|9616.59|9616.59|9616.59|9616.59|9616.59|9616.59|9616.59|9616.59|0
1656406660000|2022-06-28 08:57:40|9617.32|9617.32|9617.42|9617.42|9617.42|9617.42|9617.32|9617.32|0
1656406690000|2022-06-28 08:58:10|9617.32|9617.32|9617.32|9617.32|9617.32|9617.32|9617.32|9617.32|0
1656406710000|2022-06-28 08:58:30|9618.17|9618.17|9618.61|9618.61|9618.61|9618.61|9618.17|9618.17|0
1656406720000|2022-06-28 08:58:40|9618.8|9618.8|9618.8|9618.8|9618.8|9618.8|9618.8|9618.8|0
1656406730000|2022-06-28 08:58:50|9618.89|9618.89|9618.89|9618.89|9618.89|9618.89|9618.89|9618.89|0
1656406740000|2022-06-28 08:59:00|9618.8|9618.8|9619.29|9619.29|9619.29|9619.29|9618|9618|0
1656406750000|2022-06-28 08:59:10|9619.07|9619.07|9617.85|9617.85|9619.07|9619.07|9617.85|9617.85|0
1656406760000|2022-06-28 08:59:20|9618.2|9618.2|9617.99|9617.99|9618.2|9618.2|9617.78|9617.78|0
1656406780000|2022-06-28 08:59:40|9618.08|9618.08|9616.29|9616.29|9618.08|9618.08|9616.29|9616.29|0
1656406790000|2022-06-28 08:59:50|9616.12|9616.12|9616.44|9616.44|9616.44|9616.44|9616.12|9616.12|0
1656406800000|2022-06-28 09:00:00|9616.19|9616.19|9615.94|9615.94|9616.19|9616.19|9615.94|9615.94|0
1656406820000|2022-06-28 09:00:20|9615.59|9615.59|9615.59|9615.59|9615.59|9615.59|9615.59|9615.59|0
1656406830000|2022-06-28 09:00:30|9615.34|9615.34|9614.72|9614.72|9615.34|9615.34|9614.72|9614.72|0
1656406840000|2022-06-28 09:00:40|9614.81|9614.81|9614.81|9614.81|9614.81|9614.81|9614.81|9614.81|0
1656406850000|2022-06-28 09:00:50|9614.71|9614.71|9615.02|9615.02|9615.02|9615.02|9614.71|9614.71|0
1656406870000|2022-06-28 09:01:10|9615.17|9615.17|9615.17|9615.17|9615.17|9615.17|9615.17|9615.17|0
1656406890000|2022-06-28 09:01:30|9616.02|9616.02|9616.17|9616.17|9616.33|9616.33|9616.02|9616.02|0
1656406900000|2022-06-28 09:01:40|9616.8|9616.8|9617.64|9617.64|9617.64|9617.64|9616.8|9616.8|0
1656406910000|2022-06-28 09:01:50|9617.8|9617.8|9617.8|9617.8|9617.8|9617.8|9617.8|9617.8|0
1656406940000|2022-06-28 09:02:20|9617.33|9617.33|9617.39|9617.39|9617.64|9617.64|9617.33|9617.33|0
1656406950000|2022-06-28 09:02:30|9618.21|9618.21|9618.51|9618.51|9618.86|9618.86|9618.21|9618.21|0
1656406960000|2022-06-28 09:02:40|9618.66|9618.66|9619.2|9619.2|9619.2|9619.2|9618.66|9618.66|0
1656406970000|2022-06-28 09:02:50|9620.34|9620.34|9620.21|9620.21|9620.34|9620.34|9620.21|9620.21|0
1656406980000|2022-06-28 09:03:00|9620.46|9620.46|9621.48|9621.48|9621.91|9621.91|9620.46|9620.46|0
1656407000000|2022-06-28 09:03:20|9621.32|9621.32|9624.7|9624.7|9624.7|9624.7|9621.32|9621.32|0
1656407010000|2022-06-28 09:03:30|9627.34|9627.34|9627.83|9627.83|9627.9|9627.9|9627.34|9627.34|0
1656407020000|2022-06-28 09:03:40|9628.61|9628.61|9628.86|9628.86|9628.86|9628.86|9628.61|9628.61|0
1656407030000|2022-06-28 09:03:50|9629.57|9629.57|9629.57|9629.57|9629.57|9629.57|9629.57|9629.57|0
1656407040000|2022-06-28 09:04:00|9629.78|9629.78|9630.22|9630.22|9630.22|9630.22|9629.78|9629.78|0
1656407060000|2022-06-28 09:04:20|9630.65|9630.65|9630.22|9630.22|9630.65|9630.65|9630.22|9630.22|0
1656407110000|2022-06-28 09:05:10|9630.91|9630.91|9630.91|9630.91|9630.91|9630.91|9630.91|9630.91|0
1656407120000|2022-06-28 09:05:20|9630.75|9630.75|9631.69|9631.69|9631.69|9631.69|9630.75|9630.75|0
1656407130000|2022-06-28 09:05:30|9631.9|9631.9|9631.21|9631.21|9631.9|9631.9|9631.03|9631.03|0
1656407140000|2022-06-28 09:05:40|9631.46|9631.46|9631.46|9631.46|9631.46|9631.46|9631.46|9631.46|0
1656407150000|2022-06-28 09:05:50|9630.68|9630.68|9630.68|9630.68|9630.68|9630.68|9630.68|9630.68|0
1656407160000|2022-06-28 09:06:00|9630.9|9630.9|9632.17|9632.17|9632.17|9632.17|9630.9|9630.9|0
1656407180000|2022-06-28 09:06:20|9632.41|9632.41|9632.25|9632.25|9632.41|9632.41|9632.25|9632.25|0
1656407240000|2022-06-28 09:07:20|9631.9|9631.9|9630.62|9630.62|9631.9|9631.9|9630.62|9630.62|0
1656407250000|2022-06-28 09:07:30|9629.84|9629.84|9629.84|9629.84|9629.84|9629.84|9629.84|9629.84|0
1656407260000|2022-06-28 09:07:40|9630.5|9630.5|9630.5|9630.5|9630.5|9630.5|9630.5|9630.5|0
1656407270000|2022-06-28 09:07:50|9630.04|9630.04|9630.04|9630.04|9630.04|9630.04|9630.04|9630.04|0
1656407280000|2022-06-28 09:08:00|9630.26|9630.26|9630.35|9630.35|9630.35|9630.35|9630.26|9630.26|0
1656407310000|2022-06-28 09:08:30|9630|9630|9630|9630|9630|9630|9630|9630|0
1656407330000|2022-06-28 09:08:50|9629.22|9629.22|9629.58|9629.58|9629.58|9629.58|9629.22|9629.22|0
1656407340000|2022-06-28 09:09:00|9630.46|9630.46|9630.36|9630.36|9630.46|9630.46|9629.76|9629.76|0
1656407350000|2022-06-28 09:09:10|9629.42|9629.42|9629.6|9629.6|9629.6|9629.6|9629.42|9629.42|0
1656407360000|2022-06-28 09:09:20|9630|9630|9632.87|9632.87|9633.22|9633.22|9630|9630|0
1656407370000|2022-06-28 09:09:30|9633.06|9633.06|9634.06|9634.06|9634.06|9634.06|9633.06|9633.06|0
1656407380000|2022-06-28 09:09:40|9634.53|9634.53|9636.17|9636.17|9636.17|9636.17|9634.53|9634.53|0
1656407410000|2022-06-28 09:10:10|9636.34|9636.34|9635.7|9635.7|9636.34|9636.34|9635.7|9635.7|0
1656407420000|2022-06-28 09:10:20|9635.41|9635.41|9635.41|9635.41|9635.41|9635.41|9635.41|9635.41|0
1656407450000|2022-06-28 09:10:50|9636.29|9636.29|9636.26|9636.26|9636.64|9636.64|9636.04|9636.04|0
1656407470000|2022-06-28 09:11:10|9636.67|9636.67|9636.97|9636.97|9636.97|9636.97|9636.59|9636.59|0
1656407480000|2022-06-28 09:11:20|9637.45|9637.45|9637.45|9637.45|9637.45|9637.45|9637.45|9637.45|0
1656407490000|2022-06-28 09:11:30|9636.57|9636.57|9636.16|9636.16|9636.57|9636.57|9636.07|9636.07|0
1656407500000|2022-06-28 09:11:40|9636.78|9636.78|9636.32|9636.32|9636.78|9636.78|9636.32|9636.32|0
1656407520000|2022-06-28 09:12:00|9636.14|9636.14|9636.14|9636.14|9636.14|9636.14|9636.14|9636.14|0
1656407560000|2022-06-28 09:12:40|9635.72|9635.72|9636.14|9636.14|9636.14|9636.14|9635.72|9635.72|0
1656407610000|2022-06-28 09:13:30|9635.36|9635.36|9634.89|9634.89|9635.36|9635.36|9634.89|9634.89|0
1656407620000|2022-06-28 09:13:40|9634.11|9634.11|9633.92|9633.92|9634.11|9634.11|9633.92|9633.92|0
1656407630000|2022-06-28 09:13:50|9633.82|9633.82|9633.82|9633.82|9633.82|9633.82|9633.82|9633.82|0
1656407640000|2022-06-28 09:14:00|9633.41|9633.41|9633.06|9633.06|9633.41|9633.41|9633.06|9633.06|0
1656407650000|2022-06-28 09:14:10|9632.7|9632.7|9632.62|9632.62|9632.7|9632.7|9632.62|9632.62|0
1656407660000|2022-06-28 09:14:20|9632.77|9632.77|9632.77|9632.77|9632.77|9632.77|9632.77|9632.77|0
1656407690000|2022-06-28 09:14:50|9633.08|9633.08|9633.08|9633.08|9633.08|9633.08|9633.08|9633.08|0
1656407700000|2022-06-28 09:15:00|9632.55|9632.55|9631.7|9631.7|9632.55|9632.55|9631.7|9631.7|0
1656407710000|2022-06-28 09:15:10|9630.82|9630.82|9629.27|9629.27|9630.82|9630.82|9629.12|9629.12|0
1656407720000|2022-06-28 09:15:20|9629.41|9629.41|9629.54|9629.54|9629.54|9629.54|9629.41|9629.41|0
1656407730000|2022-06-28 09:15:30|9629.8|9629.8|9629.8|9629.8|9629.8|9629.8|9629.8|9629.8|0
1656407740000|2022-06-28 09:15:40|9630.17|9630.17|9630.17|9630.17|9630.17|9630.17|9630.17|9630.17|0
1656407750000|2022-06-28 09:15:50|9630.52|9630.52|9629.83|9629.83|9630.52|9630.52|9629.74|9629.74|0
1656407760000|2022-06-28 09:16:00|9630.27|9630.27|9630.27|9630.27|9630.27|9630.27|9630.27|9630.27|0
1656407770000|2022-06-28 09:16:10|9630.53|9630.53|9630.53|9630.53|9630.53|9630.53|9630.53|9630.53|0
1656407790000|2022-06-28 09:16:30|9630.39|9630.39|9630.03|9630.03|9630.39|9630.39|9630.03|9630.03|0
1656407800000|2022-06-28 09:16:40|9630.4|9630.4|9630.4|9630.4|9630.4|9630.4|9630.4|9630.4|0
1656407810000|2022-06-28 09:16:50|9630.18|9630.18|9630.83|9630.83|9630.83|9630.83|9630.18|9630.18|0
1656407820000|2022-06-28 09:17:00|9630.97|9630.97|9630.82|9630.82|9630.97|9630.97|9630.74|9630.74|0
1656407830000|2022-06-28 09:17:10|9630.53|9630.53|9630.09|9630.09|9630.53|9630.53|9630.09|9630.09|0
1656407860000|2022-06-28 09:17:40|9630.32|9630.32|9629.79|9629.79|9630.32|9630.32|9629.79|9629.79|0
1656407870000|2022-06-28 09:17:50|9629.35|9629.35|9629.33|9629.33|9629.35|9629.35|9629.15|9629.15|0
1656407930000|2022-06-28 09:18:50|9629.68|9629.68|9629.68|9629.68|9629.68|9629.68|9629.68|9629.68|0
1656407950000|2022-06-28 09:19:10|9629.53|9629.53|9628.87|9628.87|9629.53|9629.53|9628.87|9628.87|0
1656407960000|2022-06-28 09:19:20|9627.98|9627.98|9627.34|9627.34|9627.98|9627.98|9627.34|9627.34|0
1656407970000|2022-06-28 09:19:30|9627.02|9627.02|9626.46|9626.46|9627.02|9627.02|9626.46|9626.46|0
1656407980000|2022-06-28 09:19:40|9626.04|9626.04|9624.39|9624.39|9626.04|9626.04|9624.39|9624.39|0
1656407990000|2022-06-28 09:19:50|9624.13|9624.13|9623.3|9623.3|9624.13|9624.13|9623.3|9623.3|0
1656408000000|2022-06-28 09:20:00|9622.87|9622.87|9622.41|9622.41|9622.87|9622.87|9622.41|9622.41|0
1656408010000|2022-06-28 09:20:10|9622.17|9622.17|9622.17|9622.17|9622.17|9622.17|9622.17|9622.17|0
1656408030000|2022-06-28 09:20:30|9621.55|9621.55|9621.55|9621.55|9621.55|9621.55|9621.55|9621.55|0
1656408040000|2022-06-28 09:20:40|9621.12|9621.12|9621.12|9621.12|9621.12|9621.12|9621.12|9621.12|0
1656408050000|2022-06-28 09:20:50|9620.77|9620.77|9620.77|9620.77|9620.77|9620.77|9620.77|9620.77|0
1656408060000|2022-06-28 09:21:00|9620.61|9620.61|9621.18|9621.18|9621.18|9621.18|9620.61|9620.61|0
1656408070000|2022-06-28 09:21:10|9622.09|9622.09|9622.09|9622.09|9622.09|9622.09|9622.09|9622.09|0
1656408090000|2022-06-28 09:21:30|9621.31|9621.31|9621.28|9621.28|9621.66|9621.66|9621.2|9621.2|0
1656408100000|2022-06-28 09:21:40|9622.16|9622.16|9622.16|9622.16|9622.16|9622.16|9622.16|9622.16|0
1656408120000|2022-06-28 09:22:00|9622.08|9622.08|9622.08|9622.08|9622.08|9622.08|9622.08|9622.08|0
1656408140000|2022-06-28 09:22:20|9622.27|9622.27|9622.19|9622.19|9622.27|9622.27|9622.19|9622.19|0
1656408180000|2022-06-28 09:23:00|9621.98|9621.98|9621.98|9621.98|9621.98|9621.98|9621.98|9621.98|0
1656408190000|2022-06-28 09:23:10|9622.23|9622.23|9622.23|9622.23|9622.23|9622.23|9622.23|9622.23|0
1656408200000|2022-06-28 09:23:20|9622.68|9622.68|9622.54|9622.54|9622.68|9622.68|9622.54|9622.54|0
1656408230000|2022-06-28 09:23:50|9622.49|9622.49|9622.37|9622.37|9622.49|9622.49|9622.37|9622.37|0
1656408240000|2022-06-28 09:24:00|9622.17|9622.17|9622.17|9622.17|9622.17|9622.17|9622.17|9622.17|0
1656408270000|2022-06-28 09:24:30|9621.29|9621.29|9621.07|9621.07|9621.29|9621.29|9621.07|9621.07|0
1656408300000|2022-06-28 09:25:00|9621.86|9621.86|9621.86|9621.86|9621.86|9621.86|9621.86|9621.86|0
1656408310000|2022-06-28 09:25:10|9621.4|9621.4|9621.4|9621.4|9621.4|9621.4|9621.4|9621.4|0
1656408350000|2022-06-28 09:25:50|9621.77|9621.77|9621.46|9621.46|9621.77|9621.77|9621.46|9621.46|0
1656408370000|2022-06-28 09:26:10|9621.58|9621.58|9623.67|9623.67|9623.67|9623.67|9621.58|9621.58|0
1656408380000|2022-06-28 09:26:20|9623.84|9623.84|9623.84|9623.84|9623.84|9623.84|9623.84|9623.84|0
1656408390000|2022-06-28 09:26:30|9623.2|9623.2|9623.21|9623.21|9623.21|9623.21|9623.08|9623.08|0
1656408400000|2022-06-28 09:26:40|9622.59|9622.59|9622.59|9622.59|9622.59|9622.59|9622.38|9622.38|0
1656408450000|2022-06-28 09:27:30|9623.07|9623.07|9623.07|9623.07|9623.07|9623.07|9623.07|9623.07|0
1656408500000|2022-06-28 09:28:20|9622.84|9622.84|9622.84|9622.84|9622.84|9622.84|9622.84|9622.84|0
1656408510000|2022-06-28 09:28:30|9623.53|9623.53|9623.53|9623.53|9623.53|9623.53|9623.53|9623.53|0
1656408530000|2022-06-28 09:28:50|9623.74|9623.74|9623.74|9623.74|9623.74|9623.74|9623.74|9623.74|0
1656408550000|2022-06-28 09:29:10|9624.43|9624.43|9625.74|9625.74|9625.74|9625.74|9624.43|9624.43|0
1656408590000|2022-06-28 09:29:50|9625.29|9625.29|9625.29|9625.29|9625.29|9625.29|9625.29|9625.29|0
1656408610000|2022-06-28 09:30:10|9625.44|9625.44|9625.44|9625.44|9625.44|9625.44|9625.44|9625.44|0
1656408650000|2022-06-28 09:30:50|9624.75|9624.75|9624.75|9624.75|9624.75|9624.75|9624.75|9624.75|0
1656408660000|2022-06-28 09:31:00|9626.07|9626.07|9626.51|9626.51|9626.51|9626.51|9626.07|9626.07|0
1656408670000|2022-06-28 09:31:10|9626.71|9626.71|9626.78|9626.78|9626.78|9626.78|9626.36|9626.36|0
1656408680000|2022-06-28 09:31:20|9626.34|9626.34|9627.56|9627.56|9627.56|9627.56|9626.34|9626.34|0
1656408710000|2022-06-28 09:31:50|9628.02|9628.02|9628.55|9628.55|9628.55|9628.55|9628.02|9628.02|0
1656408720000|2022-06-28 09:32:00|9629.33|9629.33|9630.41|9630.41|9630.41|9630.41|9629.33|9629.33|0
1656408730000|2022-06-28 09:32:10|9630.65|9630.65|9630.97|9630.97|9631.87|9631.87|9630.65|9630.65|0
1656408740000|2022-06-28 09:32:20|9630.49|9630.49|9630.04|9630.04|9630.49|9630.49|9630.04|9630.04|0
1656408790000|2022-06-28 09:33:10|9629.69|9629.69|9622.35|9622.35|9629.69|9629.69|9622.04|9622.04|0
1656408800000|2022-06-28 09:33:20|9622.25|9622.25|9620.04|9620.04|9622.25|9622.25|9620.04|9620.04|0
1656408810000|2022-06-28 09:33:30|9619.72|9619.72|9619.63|9619.63|9619.84|9619.84|9619.63|9619.63|0
1656408830000|2022-06-28 09:33:50|9619.27|9619.27|9619.27|9619.27|9619.27|9619.27|9619.27|9619.27|0
1656408840000|2022-06-28 09:34:00|9620.05|9620.05|9620.05|9620.05|9620.05|9620.05|9620.05|9620.05|0
1656408860000|2022-06-28 09:34:20|9619.81|9619.81|9619.81|9619.81|9619.81|9619.81|9619.81|9619.81|0
1656408880000|2022-06-28 09:34:40|9620.28|9620.28|9620.11|9620.11|9620.28|9620.28|9620.11|9620.11|0
1656408890000|2022-06-28 09:34:50|9619.98|9619.98|9619.98|9619.98|9619.98|9619.98|9619.98|9619.98|0
1656408900000|2022-06-28 09:35:00|9618.66|9618.66|9618.66|9618.66|9618.66|9618.66|9618.66|9618.66|0
1656408910000|2022-06-28 09:35:10|9617.29|9617.29|9617.29|9617.29|9617.29|9617.29|9617.29|9617.29|0
1656408930000|2022-06-28 09:35:30|9617.47|9617.47|9617.47|9617.47|9617.47|9617.47|9617.47|9617.47|0
1656408950000|2022-06-28 09:35:50|9617.65|9617.65|9617.65|9617.65|9617.65|9617.65|9617.65|9617.65|0
1656408960000|2022-06-28 09:36:00|9617.49|9617.49|9617.49|9617.49|9617.49|9617.49|9617.49|9617.49|0
1656408970000|2022-06-28 09:36:10|9616.91|9616.91|9616.35|9616.35|9616.91|9616.91|9616.35|9616.35|0
1656409010000|2022-06-28 09:36:50|9616.51|9616.51|9616.51|9616.51|9616.51|9616.51|9616.51|9616.51|0
1656409020000|2022-06-28 09:37:00|9616.08|9616.08|9613.41|9613.41|9616.08|9616.08|9613.41|9613.41|0
1656409030000|2022-06-28 09:37:10|9612.68|9612.68|9611.78|9611.78|9612.7|9612.7|9611.78|9611.78|0
1656409040000|2022-06-28 09:37:20|9611.55|9611.55|9611.55|9611.55|9611.55|9611.55|9611.55|9611.55|0
1656409050000|2022-06-28 09:37:30|9611.11|9611.11|9611.11|9611.11|9611.11|9611.11|9611.11|9611.11|0
1656409080000|2022-06-28 09:38:00|9611.29|9611.29|9611.29|9611.29|9611.29|9611.29|9611.29|9611.29|0
1656409090000|2022-06-28 09:38:10|9611.15|9611.15|9611.15|9611.15|9611.15|9611.15|9611.15|9611.15|0
1656409110000|2022-06-28 09:38:30|9610.92|9610.92|9610.92|9610.92|9610.92|9610.92|9610.92|9610.92|0
1656409130000|2022-06-28 09:38:50|9610.66|9610.66|9610.44|9610.44|9610.66|9610.66|9610.44|9610.44|0
1656409140000|2022-06-28 09:39:00|9610.21|9610.21|9609.32|9609.32|9610.21|9610.21|9609.32|9609.32|0
1656409150000|2022-06-28 09:39:10|9608.95|9608.95|9608.48|9608.48|9608.95|9608.95|9608.48|9608.48|0
1656409160000|2022-06-28 09:39:20|9608.67|9608.67|9608.44|9608.44|9608.67|9608.67|9608.44|9608.44|0
1656409170000|2022-06-28 09:39:30|9607.93|9607.93|9607.49|9607.49|9607.93|9607.93|9607.49|9607.49|0
1656409180000|2022-06-28 09:39:40|9606.93|9606.93|9606.93|9606.93|9606.93|9606.93|9606.93|9606.93|0
1656409190000|2022-06-28 09:39:50|9607.1|9607.1|9607.1|9607.1|9607.1|9607.1|9607.1|9607.1|0
1656409210000|2022-06-28 09:40:10|9607.29|9607.29|9607.29|9607.29|9607.29|9607.29|9607.29|9607.29|0
1656409220000|2022-06-28 09:40:20|9608.08|9608.08|9608.08|9608.08|9608.08|9608.08|9608.08|9608.08|0
1656409230000|2022-06-28 09:40:30|9607.94|9607.94|9607.94|9607.94|9607.94|9607.94|9607.94|9607.94|0
1656409260000|2022-06-28 09:41:00|9607.51|9607.51|9607.51|9607.51|9607.51|9607.51|9607.51|9607.51|0
1656409280000|2022-06-28 09:41:20|9607.74|9607.74|9609.65|9609.65|9609.65|9609.65|9607.74|9607.74|0
1656409290000|2022-06-28 09:41:30|9610.1|9610.1|9610.1|9610.1|9610.1|9610.1|9610.1|9610.1|0
1656409300000|2022-06-28 09:41:40|9610.88|9610.88|9612.54|9612.54|9612.54|9612.54|9610.88|9610.88|0
1656409320000|2022-06-28 09:42:00|9612.72|9612.72|9613.72|9613.72|9613.72|9613.72|9612.72|9612.72|0
1656409340000|2022-06-28 09:42:20|9614.99|9614.99|9616.2|9616.2|9616.2|9616.2|9614.99|9614.99|0
1656409350000|2022-06-28 09:42:30|9615.78|9615.78|9615.78|9615.78|9615.78|9615.78|9615.78|9615.78|0
1656409360000|2022-06-28 09:42:40|9616.1|9616.1|9616.1|9616.1|9616.1|9616.1|9616.1|9616.1|0
1656409370000|2022-06-28 09:42:50|9616.36|9616.36|9616.36|9616.36|9616.36|9616.36|9616.36|9616.36|0
1656409390000|2022-06-28 09:43:10|9614.79|9614.79|9613.94|9613.94|9614.79|9614.79|9613.94|9613.94|0
1656409410000|2022-06-28 09:43:30|9613.07|9613.07|9613.07|9613.07|9613.07|9613.07|9613.07|9613.07|0
1656409420000|2022-06-28 09:43:40|9612.83|9612.83|9612.83|9612.83|9612.83|9612.83|9612.83|9612.83|0
1656409430000|2022-06-28 09:43:50|9613.05|9613.05|9613.05|9613.05|9613.05|9613.05|9613.05|9613.05|0
1656409440000|2022-06-28 09:44:00|9612.84|9612.84|9612.36|9612.36|9612.84|9612.84|9612.36|9612.36|0
1656409460000|2022-06-28 09:44:20|9612.13|9612.13|9612.13|9612.13|9612.13|9612.13|9612.13|9612.13|0
1656409500000|2022-06-28 09:45:00|9611.6|9611.6|9611.82|9611.82|9611.82|9611.82|9611.6|9611.6|0
1656409510000|2022-06-28 09:45:10|9612.02|9612.02|9612.19|9612.19|9612.19|9612.19|9612.02|9612.02|0
1656409560000|2022-06-28 09:46:00|9611.98|9611.98|9611.38|9611.38|9611.98|9611.98|9611.38|9611.38|0
1656409570000|2022-06-28 09:46:10|9612.23|9612.23|9607.47|9607.47|9612.23|9612.23|9607.47|9607.47|0
1656409600000|2022-06-28 09:46:40|9607.9|9607.9|9607.9|9607.9|9607.9|9607.9|9607.9|9607.9|0
1656409620000|2022-06-28 09:47:00|9607.29|9607.29|9606.89|9606.89|9607.29|9607.29|9606.89|9606.89|0
1656409630000|2022-06-28 09:47:10|9607.09|9607.09|9607.09|9607.09|9607.09|9607.09|9607.09|9607.09|0
1656409640000|2022-06-28 09:47:20|9607|9607|9606.67|9606.67|9607|9607|9606.67|9606.67|0
1656409680000|2022-06-28 09:48:00|9606.8|9606.8|9608.28|9608.28|9608.28|9608.28|9606.8|9606.8|0
1656409690000|2022-06-28 09:48:10|9608.4|9608.4|9608.86|9608.86|9608.99|9608.99|9608.4|9608.4|0
1656409720000|2022-06-28 09:48:40|9608.73|9608.73|9608.73|9608.73|9608.73|9608.73|9608.73|9608.73|0
1656409740000|2022-06-28 09:49:00|9608.83|9608.83|9608.65|9608.65|9608.83|9608.83|9607.87|9607.87|0
1656409760000|2022-06-28 09:49:20|9608.21|9608.21|9608.21|9608.21|9608.21|9608.21|9608.21|9608.21|0
1656409770000|2022-06-28 09:49:30|9607.57|9607.57|9607.57|9607.57|9607.57|9607.57|9607.57|9607.57|0
1656409780000|2022-06-28 09:49:40|9607.78|9607.78|9607.78|9607.78|9607.78|9607.78|9607.78|9607.78|0
1656409800000|2022-06-28 09:50:00|9608.57|9608.57|9608.48|9608.48|9608.57|9608.57|9608.48|9608.48|0
1656409810000|2022-06-28 09:50:10|9608.28|9608.28|9608.28|9608.28|9608.28|9608.28|9608.28|9608.28|0
1656409830000|2022-06-28 09:50:30|9609.06|9609.06|9609.06|9609.06|9609.06|9609.06|9609.06|9609.06|0
1656409840000|2022-06-28 09:50:40|9609.59|9609.59|9611.77|9611.77|9611.77|9611.77|9609.59|9609.59|0
1656409850000|2022-06-28 09:50:50|9612|9612|9612.17|9612.17|9612.17|9612.17|9611.77|9611.77|0
1656409860000|2022-06-28 09:51:00|9612.5|9612.5|9612.32|9612.32|9612.5|9612.5|9612.32|9612.32|0
1656409870000|2022-06-28 09:51:10|9612.25|9612.25|9613.1|9613.1|9613.1|9613.1|9612.25|9612.25|0
1656409880000|2022-06-28 09:51:20|9613.34|9613.34|9613.19|9613.19|9613.34|9613.34|9613.19|9613.19|0
1656409900000|2022-06-28 09:51:40|9613.42|9613.42|9613.42|9613.42|9613.42|9613.42|9613.42|9613.42|0
1656409910000|2022-06-28 09:51:50|9613.28|9613.28|9614.03|9614.03|9614.15|9614.15|9613.28|9613.28|0
1656409930000|2022-06-28 09:52:10|9614.46|9614.46|9614.36|9614.36|9614.46|9614.46|9614.01|9614.01|0
1656409980000|2022-06-28 09:53:00|9614.79|9614.79|9616.59|9616.59|9616.59|9616.59|9614.79|9614.79|0
1656409990000|2022-06-28 09:53:10|9616.47|9616.47|9617.28|9617.28|9617.28|9617.28|9616.47|9616.47|0
1656410000000|2022-06-28 09:53:20|9618.75|9618.75|9619.67|9619.67|9619.67|9619.67|9618.75|9618.75|0
1656410010000|2022-06-28 09:53:30|9619.76|9619.76|9619.76|9619.76|9619.76|9619.76|9619.76|9619.76|0
1656410030000|2022-06-28 09:53:50|9619.39|9619.39|9619.61|9619.61|9619.61|9619.61|9619.39|9619.39|0
1656410040000|2022-06-28 09:54:00|9620.49|9620.49|9619.61|9619.61|9620.49|9620.49|9619.61|9619.61|0
1656410060000|2022-06-28 09:54:20|9619.14|9619.14|9617.55|9617.55|9619.14|9619.14|9617.55|9617.55|0
1656410070000|2022-06-28 09:54:30|9617.37|9617.37|9616.92|9616.92|9617.37|9617.37|9616.92|9616.92|0
1656410080000|2022-06-28 09:54:40|9616.83|9616.83|9616.83|9616.83|9616.83|9616.83|9616.83|9616.83|0
1656410090000|2022-06-28 09:54:50|9616.61|9616.61|9616.61|9616.61|9616.61|9616.61|9616.61|9616.61|0
1656410110000|2022-06-28 09:55:10|9616.25|9616.25|9616.07|9616.07|9616.25|9616.25|9616.07|9616.07|0
1656410120000|2022-06-28 09:55:20|9616|9616|9614.36|9614.36|9616|9616|9614.36|9614.36|0
1656410130000|2022-06-28 09:55:30|9614.11|9614.11|9614.36|9614.36|9614.36|9614.36|9614.11|9614.11|0
1656410160000|2022-06-28 09:56:00|9615.41|9615.41|9613.81|9613.81|9615.41|9615.41|9613.6|9613.6|0
1656410170000|2022-06-28 09:56:10|9613.99|9613.99|9614.87|9614.87|9615.31|9615.31|9613.99|9613.99|0
1656410180000|2022-06-28 09:56:20|9615.75|9615.75|9615.31|9615.31|9615.75|9615.75|9615.31|9615.31|0
1656410190000|2022-06-28 09:56:30|9615.24|9615.24|9615.24|9615.24|9615.24|9615.24|9615.24|9615.24|0
1656410200000|2022-06-28 09:56:40|9615.46|9615.46|9615.64|9615.64|9615.64|9615.64|9615.46|9615.46|0
1656410210000|2022-06-28 09:56:50|9616.07|9616.07|9616.29|9616.29|9616.29|9616.29|9616.07|9616.07|0
1656410220000|2022-06-28 09:57:00|9616.52|9616.52|9615.67|9615.67|9616.52|9616.52|9615.67|9615.67|0
1656410230000|2022-06-28 09:57:10|9615.33|9615.33|9614.45|9614.45|9615.33|9615.33|9614.45|9614.45|0
1656410250000|2022-06-28 09:57:30|9614.01|9614.01|9614.01|9614.01|9614.01|9614.01|9614.01|9614.01|0
1656410280000|2022-06-28 09:58:00|9612.45|9612.45|9611.54|9611.54|9612.45|9612.45|9611.44|9611.44|0
1656410290000|2022-06-28 09:58:10|9611.1|9611.1|9610.75|9610.75|9611.1|9611.1|9610.75|9610.75|0
1656410330000|2022-06-28 09:58:50|9611.1|9611.1|9611.31|9611.31|9611.31|9611.31|9611.1|9611.1|0
1656410350000|2022-06-28 09:59:10|9611.1|9611.1|9611.1|9611.1|9611.1|9611.1|9611.1|9611.1|0
1656410380000|2022-06-28 09:59:40|9611.98|9611.98|9611.71|9611.71|9612.06|9612.06|9611.71|9611.71|0
1656410390000|2022-06-28 09:59:50|9611.33|9611.33|9610.88|9610.88|9611.33|9611.33|9610.88|9610.88|0
1656410410000|2022-06-28 10:00:10|9610.66|9610.66|9610.97|9610.97|9610.97|9610.97|9610.66|9610.66|0
1656410440000|2022-06-28 10:00:40|9610.29|9610.29|9610.29|9610.29|9610.29|9610.29|9610.29|9610.29|0
1656410460000|2022-06-28 10:01:00|9610.72|9610.72|9610.59|9610.59|9610.72|9610.72|9610.59|9610.59|0
1656410470000|2022-06-28 10:01:10|9610.16|9610.16|9610.16|9610.16|9610.16|9610.16|9610.16|9610.16|0
1656410500000|2022-06-28 10:01:40|9610.62|9610.62|9610.85|9610.85|9610.85|9610.85|9610.62|9610.62|0
1656410520000|2022-06-28 10:02:00|9612.51|9612.51|9613.92|9613.92|9613.92|9613.92|9612.07|9612.07|0
1656410530000|2022-06-28 10:02:10|9615.48|9615.48|9614.7|9614.7|9615.48|9615.48|9614.7|9614.7|0
1656410540000|2022-06-28 10:02:20|9614.26|9614.26|9614.26|9614.26|9614.26|9614.26|9614.26|9614.26|0
1656410550000|2022-06-28 10:02:30|9614.45|9614.45|9613.66|9613.66|9614.45|9614.45|9613.66|9613.66|0
1656410590000|2022-06-28 10:03:10|9613.23|9613.23|9613.23|9613.23|9613.23|9613.23|9613.23|9613.23|0
1656410620000|2022-06-28 10:03:40|9613.38|9613.38|9613.16|9613.16|9613.38|9613.38|9612.96|9612.96|0
1656410640000|2022-06-28 10:04:00|9613.35|9613.35|9613.35|9613.35|9613.35|9613.35|9613.35|9613.35|0
1656410660000|2022-06-28 10:04:20|9613.7|9613.7|9613.63|9613.63|9613.7|9613.7|9613.56|9613.56|0
1656410680000|2022-06-28 10:04:40|9613.27|9613.27|9613.1|9613.1|9613.27|9613.27|9613.1|9613.1|0
1656410690000|2022-06-28 10:04:50|9612.66|9612.66|9612.66|9612.66|9612.66|9612.66|9612.66|9612.66|0
1656410710000|2022-06-28 10:05:10|9613|9613|9613|9613|9613|9613|9613|9613|0
1656410740000|2022-06-28 10:05:40|9612.65|9612.65|9612.82|9612.82|9612.82|9612.82|9612.65|9612.65|0
1656410770000|2022-06-28 10:06:10|9612.75|9612.75|9614.98|9614.98|9614.98|9614.98|9612.75|9612.75|0
1656410780000|2022-06-28 10:06:20|9615.05|9615.05|9615.05|9615.05|9615.05|9615.05|9615.05|9615.05|0
1656410790000|2022-06-28 10:06:30|9615.71|9615.71|9615.71|9615.71|9615.71|9615.71|9615.71|9615.71|0
1656410800000|2022-06-28 10:06:40|9615.56|9615.56|9615.56|9615.56|9615.56|9615.56|9615.56|9615.56|0
1656410820000|2022-06-28 10:07:00|9615.71|9615.71|9615.61|9615.61|9615.71|9615.71|9615.61|9615.61|0
1656410830000|2022-06-28 10:07:10|9615.54|9615.54|9615.54|9615.54|9615.54|9615.54|9615.54|9615.54|0
1656410870000|2022-06-28 10:07:50|9615.75|9615.75|9615.75|9615.75|9615.75|9615.75|9615.75|9615.75|0
1656410880000|2022-06-28 10:08:00|9615.84|9615.84|9615.84|9615.84|9615.84|9615.84|9615.84|9615.84|0
1656410890000|2022-06-28 10:08:10|9616.08|9616.08|9615.84|9615.84|9616.08|9616.08|9615.84|9615.84|0
1656410900000|2022-06-28 10:08:20|9616.34|9616.34|9616.38|9616.38|9616.46|9616.46|9616.34|9616.34|0
1656410910000|2022-06-28 10:08:30|9616.84|9616.84|9616.84|9616.84|9616.84|9616.84|9616.84|9616.84|0
1656410920000|2022-06-28 10:08:40|9616.91|9616.91|9617.06|9617.06|9617.06|9617.06|9616.91|9616.91|0
1656410930000|2022-06-28 10:08:50|9616.83|9616.83|9616.83|9616.83|9616.83|9616.83|9616.83|9616.83|0
1656410960000|2022-06-28 10:09:20|9616.58|9616.58|9615.52|9615.52|9616.58|9616.58|9615.52|9615.52|0
1656410970000|2022-06-28 10:09:30|9614.6|9614.6|9614.6|9614.6|9614.6|9614.6|9614.6|9614.6|0
1656410980000|2022-06-28 10:09:40|9614.25|9614.25|9614.25|9614.25|9614.25|9614.25|9614.25|9614.25|0
1656410990000|2022-06-28 10:09:50|9613.47|9613.47|9610.9|9610.9|9613.47|9613.47|9610.9|9610.9|0
1656411000000|2022-06-28 10:10:00|9610.7|9610.7|9610.5|9610.5|9610.7|9610.7|9610.5|9610.5|0
1656411010000|2022-06-28 10:10:10|9610.05|9610.05|9609.96|9609.96|9610.05|9610.05|9609.96|9609.96|0
1656411020000|2022-06-28 10:10:20|9609.6|9609.6|9609.6|9609.6|9609.6|9609.6|9609.6|9609.6|0
1656411040000|2022-06-28 10:10:40|9610.38|9610.38|9610.56|9610.56|9610.56|9610.56|9610.38|9610.38|0
1656411050000|2022-06-28 10:10:50|9610.91|9610.91|9610.91|9610.91|9610.91|9610.91|9610.91|9610.91|0
1656411060000|2022-06-28 10:11:00|9611.7|9611.7|9610.91|9610.91|9611.7|9611.7|9610.91|9610.91|0
1656411070000|2022-06-28 10:11:10|9611.06|9611.06|9611.92|9611.92|9611.92|9611.92|9611.06|9611.06|0
1656411090000|2022-06-28 10:11:30|9612.01|9612.01|9612.01|9612.01|9612.01|9612.01|9612.01|9612.01|0
1656411100000|2022-06-28 10:11:40|9612.1|9612.1|9612.1|9612.1|9612.1|9612.1|9612.1|9612.1|0
1656411120000|2022-06-28 10:12:00|9612.35|9612.35|9612.48|9612.48|9612.48|9612.48|9612.35|9612.35|0
1656411130000|2022-06-28 10:12:10|9612.34|9612.34|9610.64|9610.64|9612.34|9612.34|9610.64|9610.64|0
1656411140000|2022-06-28 10:12:20|9610.41|9610.41|9610.41|9610.41|9610.41|9610.41|9610.41|9610.41|0
1656411150000|2022-06-28 10:12:30|9610.57|9610.57|9611.19|9611.19|9611.19|9611.19|9610.57|9610.57|0
1656411170000|2022-06-28 10:12:50|9610.55|9610.55|9611.12|9611.12|9611.12|9611.12|9610.55|9610.55|0
1656411190000|2022-06-28 10:13:10|9611.34|9611.34|9609.66|9609.66|9611.34|9611.34|9609.66|9609.66|0
1656411200000|2022-06-28 10:13:20|9610.97|9610.97|9610.97|9610.97|9610.97|9610.97|9610.97|9610.97|0
1656411210000|2022-06-28 10:13:30|9611.04|9611.04|9610.73|9610.73|9611.04|9611.04|9610.73|9610.73|0
1656411230000|2022-06-28 10:13:50|9611.08|9611.08|9611.08|9611.08|9611.08|9611.08|9611.08|9611.08|0
1656411240000|2022-06-28 10:14:00|9614.21|9614.21|9614.21|9614.21|9614.21|9614.21|9614.21|9614.21|0
1656411250000|2022-06-28 10:14:10|9614.3|9614.3|9614.51|9614.51|9614.51|9614.51|9614.3|9614.3|0
1656411270000|2022-06-28 10:14:30|9614.73|9614.73|9614.73|9614.73|9614.73|9614.73|9614.73|9614.73|0
1656411280000|2022-06-28 10:14:40|9614.38|9614.38|9614.38|9614.38|9614.38|9614.38|9614.38|9614.38|0
1656411290000|2022-06-28 10:14:50|9614.16|9614.16|9612.87|9612.87|9614.6|9614.6|9612.87|9612.87|0
1656411310000|2022-06-28 10:15:10|9612.65|9612.65|9612.65|9612.65|9612.65|9612.65|9612.65|9612.65|0
1656411330000|2022-06-28 10:15:30|9613.07|9613.07|9613.92|9613.92|9613.92|9613.92|9613.07|9613.07|0
1656411350000|2022-06-28 10:15:50|9614.61|9614.61|9614.61|9614.61|9614.61|9614.61|9614.61|9614.61|0
1656411360000|2022-06-28 10:16:00|9614.54|9614.54|9614.54|9614.54|9614.54|9614.54|9614.54|9614.54|0
1656411370000|2022-06-28 10:16:10|9614.45|9614.45|9615.37|9615.37|9615.37|9615.37|9614.45|9614.45|0
1656411380000|2022-06-28 10:16:20|9615.86|9615.86|9616.89|9616.89|9616.89|9616.89|9615.86|9615.86|0
1656411410000|2022-06-28 10:16:50|9616.71|9616.71|9616.71|9616.71|9616.71|9616.71|9616.71|9616.71|0
1656411430000|2022-06-28 10:17:10|9617|9617|9616.85|9616.85|9617|9617|9616.85|9616.85|0
1656411460000|2022-06-28 10:17:40|9617|9617|9616.92|9616.92|9617|9617|9616.85|9616.85|0
1656411470000|2022-06-28 10:17:50|9617.11|9617.11|9617.21|9617.21|9617.21|9617.21|9617.11|9617.11|0
1656411500000|2022-06-28 10:18:20|9617.03|9617.03|9617.03|9617.03|9617.03|9617.03|9617.03|9617.03|0
1656411510000|2022-06-28 10:18:30|9617.26|9617.26|9617.08|9617.08|9617.26|9617.26|9617.08|9617.08|0
1656411530000|2022-06-28 10:18:50|9617.26|9617.26|9617.26|9617.26|9617.26|9617.26|9617.26|9617.26|0
1656411580000|2022-06-28 10:19:40|9617.03|9617.03|9616.81|9616.81|9617.03|9617.03|9616.74|9616.74|0
1656411600000|2022-06-28 10:20:00|9616.46|9616.46|9614.78|9614.78|9616.46|9616.46|9614.78|9614.78|0
1656411680000|2022-06-28 10:21:20|9615.15|9615.15|9615.15|9615.15|9615.15|9615.15|9615.15|9615.15|0
1656411690000|2022-06-28 10:21:30|9615.38|9615.38|9615.38|9615.38|9615.38|9615.38|9615.38|9615.38|0
1656411720000|2022-06-28 10:22:00|9614.95|9614.95|9614.53|9614.53|9614.95|9614.95|9614.53|9614.53|0
1656411740000|2022-06-28 10:22:20|9614.95|9614.95|9615.57|9615.57|9615.57|9615.57|9614.95|9614.95|0
1656411750000|2022-06-28 10:22:30|9616.01|9616.01|9617.28|9617.28|9617.28|9617.28|9615.86|9615.86|0
1656411760000|2022-06-28 10:22:40|9617.73|9617.73|9617.73|9617.73|9617.73|9617.73|9617.73|9617.73|0
1656411770000|2022-06-28 10:22:50|9617.86|9617.86|9617.79|9617.79|9617.93|9617.93|9617.79|9617.79|0
1656411780000|2022-06-28 10:23:00|9617.98|9617.98|9617.98|9617.98|9617.98|9617.98|9617.98|9617.98|0
1656411790000|2022-06-28 10:23:10|9618.07|9618.07|9618.07|9618.07|9618.5|9618.5|9618.07|9618.07|0
1656411800000|2022-06-28 10:23:20|9618.52|9618.52|9618.52|9618.52|9618.52|9618.52|9618.52|9618.52|0
1656411810000|2022-06-28 10:23:30|9618.07|9618.07|9618.07|9618.07|9618.07|9618.07|9618.07|9618.07|0
1656411820000|2022-06-28 10:23:40|9618.17|9618.17|9618.34|9618.34|9618.34|9618.34|9618.17|9618.17|0
1656411850000|2022-06-28 10:24:10|9618.17|9618.17|9618.29|9618.29|9618.29|9618.29|9617.94|9617.94|0
1656411860000|2022-06-28 10:24:20|9618.54|9618.54|9618.54|9618.54|9618.54|9618.54|9618.54|9618.54|0
1656411900000|2022-06-28 10:25:00|9618.98|9618.98|9618.39|9618.39|9618.98|9618.98|9618.39|9618.39|0
1656411910000|2022-06-28 10:25:10|9618.14|9618.14|9618.82|9618.82|9618.82|9618.82|9618.04|9618.04|0
1656411920000|2022-06-28 10:25:20|9618.09|9618.09|9619.67|9619.67|9619.67|9619.67|9618.09|9618.09|0
1656411930000|2022-06-28 10:25:30|9619.98|9619.98|9619.98|9619.98|9619.98|9619.98|9619.98|9619.98|0
1656411940000|2022-06-28 10:25:40|9619.86|9619.86|9620.51|9620.51|9620.51|9620.51|9619.86|9619.86|0
1656411950000|2022-06-28 10:25:50|9621.61|9621.61|9621.29|9621.29|9621.61|9621.61|9621.29|9621.29|0
1656412020000|2022-06-28 10:27:00|9621.74|9621.74|9621.74|9621.74|9621.74|9621.74|9621.74|9621.74|0
1656412030000|2022-06-28 10:27:10|9621.93|9621.93|9621.93|9621.93|9621.93|9621.93|9621.93|9621.93|0
1656412060000|2022-06-28 10:27:40|9622.71|9622.71|9622.38|9622.38|9623.06|9623.06|9622.38|9622.38|0
1656412070000|2022-06-28 10:27:50|9622.28|9622.28|9622.28|9622.28|9622.28|9622.28|9622.28|9622.28|0
1656412090000|2022-06-28 10:28:10|9622.42|9622.42|9622.42|9622.42|9622.42|9622.42|9622.42|9622.42|0
1656412120000|2022-06-28 10:28:40|9621.97|9621.97|9621.97|9621.97|9621.97|9621.97|9621.97|9621.97|0
1656412130000|2022-06-28 10:28:50|9621.87|9621.87|9621.87|9621.87|9621.87|9621.87|9621.87|9621.87|0
1656412140000|2022-06-28 10:29:00|9622.75|9622.75|9622.47|9622.47|9622.91|9622.91|9622.47|9622.47|0
1656412150000|2022-06-28 10:29:10|9622.7|9622.7|9622.7|9622.7|9622.7|9622.7|9622.7|9622.7|0
1656412190000|2022-06-28 10:29:50|9622.95|9622.95|9623.95|9623.95|9624.18|9624.18|9622.95|9622.95|0
1656412200000|2022-06-28 10:30:00|9624.05|9624.05|9624.05|9624.05|9624.05|9624.05|9623.91|9623.91|0
1656412210000|2022-06-28 10:30:10|9623.82|9623.82|9624.27|9624.27|9624.27|9624.27|9623.82|9623.82|0
1656412240000|2022-06-28 10:30:40|9624.65|9624.65|9624.65|9624.65|9624.65|9624.65|9624.65|9624.65|0
1656412250000|2022-06-28 10:30:50|9624.42|9624.42|9624.42|9624.42|9624.42|9624.42|9624.42|9624.42|0
1656412270000|2022-06-28 10:31:10|9625.27|9625.27|9624.85|9624.85|9625.27|9625.27|9624.85|9624.85|0
1656412280000|2022-06-28 10:31:20|9624.94|9624.94|9626|9626|9626|9626|9624.94|9624.94|0
1656412290000|2022-06-28 10:31:30|9626.44|9626.44|9626.77|9626.77|9626.89|9626.89|9626.35|9626.35|0
1656412300000|2022-06-28 10:31:40|9627.19|9627.19|9631.05|9631.05|9631.05|9631.05|9627.19|9627.19|0
1656412310000|2022-06-28 10:31:50|9631.67|9631.67|9632.27|9632.27|9632.27|9632.27|9631.67|9631.67|0
1656412320000|2022-06-28 10:32:00|9632.45|9632.45|9632.45|9632.45|9632.45|9632.45|9632.45|9632.45|0
1656412330000|2022-06-28 10:32:10|9632.53|9632.53|9632.53|9632.53|9632.53|9632.53|9632.53|9632.53|0
1656412350000|2022-06-28 10:32:30|9632.32|9632.32|9632.32|9632.32|9632.32|9632.32|9632.32|9632.32|0
1656412360000|2022-06-28 10:32:40|9632.39|9632.39|9632.39|9632.39|9632.39|9632.39|9632.39|9632.39|0
1656412400000|2022-06-28 10:33:20|9632.82|9632.82|9633.67|9633.67|9633.67|9633.67|9632.82|9632.82|0
1656412410000|2022-06-28 10:33:30|9635.42|9635.42|9635.87|9635.87|9635.87|9635.87|9635.42|9635.42|0
1656412420000|2022-06-28 10:33:40|9636.1|9636.1|9639.48|9639.48|9639.48|9639.48|9636.1|9636.1|0
1656412430000|2022-06-28 10:33:50|9639.12|9639.12|9639.12|9639.12|9639.12|9639.12|9639.12|9639.12|0
1656412440000|2022-06-28 10:34:00|9638.89|9638.89|9638.76|9638.76|9638.89|9638.89|9638.76|9638.76|0
1656412450000|2022-06-28 10:34:10|9639.2|9639.2|9639.09|9639.09|9639.54|9639.54|9639.09|9639.09|0
1656412460000|2022-06-28 10:34:20|9638.91|9638.91|9637.63|9637.63|9638.91|9638.91|9637.63|9637.63|0
1656412480000|2022-06-28 10:34:40|9637.51|9637.51|9637.38|9637.38|9637.51|9637.51|9637.38|9637.38|0
1656412490000|2022-06-28 10:34:50|9637.86|9637.86|9637.86|9637.86|9637.86|9637.86|9637.86|9637.86|0
1656412510000|2022-06-28 10:35:10|9637.61|9637.61|9637.61|9637.61|9637.61|9637.61|9637.61|9637.61|0
1656412520000|2022-06-28 10:35:20|9637.16|9637.16|9637.16|9637.16|9637.16|9637.16|9637.16|9637.16|0
1656412530000|2022-06-28 10:35:30|9636.83|9636.83|9636.05|9636.05|9636.83|9636.83|9635.95|9635.95|0
1656412540000|2022-06-28 10:35:40|9635.63|9635.63|9634.62|9634.62|9635.63|9635.63|9634.62|9634.62|0
1656412550000|2022-06-28 10:35:50|9634.57|9634.57|9634.57|9634.57|9634.57|9634.57|9634.57|9634.57|0
1656412560000|2022-06-28 10:36:00|9634.22|9634.22|9632.51|9632.51|9634.22|9634.22|9632.51|9632.51|0
1656412570000|2022-06-28 10:36:10|9633.16|9633.16|9633.09|9633.09|9633.16|9633.16|9632.94|9632.94|0
1656412580000|2022-06-28 10:36:20|9632.9|9632.9|9632.9|9632.9|9632.9|9632.9|9632.9|9632.9|0
1656412590000|2022-06-28 10:36:30|9632.75|9632.75|9632.59|9632.59|9632.75|9632.75|9632.59|9632.59|0
1656412610000|2022-06-28 10:36:50|9633.02|9633.02|9633.02|9633.02|9633.02|9633.02|9633.02|9633.02|0
1656412620000|2022-06-28 10:37:00|9633.19|9633.19|9633.2|9633.2|9633.2|9633.2|9632.77|9632.77|0
1656412640000|2022-06-28 10:37:20|9632.98|9632.98|9632.98|9632.98|9632.98|9632.98|9632.98|9632.98|0
1656412650000|2022-06-28 10:37:30|9633.51|9633.51|9633.84|9633.84|9633.84|9633.84|9633.51|9633.51|0
1656412660000|2022-06-28 10:37:40|9633.66|9633.66|9633.66|9633.66|9633.66|9633.66|9633.66|9633.66|0
1656412670000|2022-06-28 10:37:50|9633.59|9633.59|9633.59|9633.59|9633.59|9633.59|9633.59|9633.59|0
1656412680000|2022-06-28 10:38:00|9633.47|9633.47|9633.92|9633.92|9633.92|9633.92|9633.47|9633.47|0
1656412700000|2022-06-28 10:38:20|9634.6|9634.6|9634.43|9634.43|9634.6|9634.6|9634.43|9634.43|0
1656412710000|2022-06-28 10:38:30|9634.06|9634.06|9634.06|9634.06|9634.06|9634.06|9634.06|9634.06|0
1656412720000|2022-06-28 10:38:40|9633.6|9633.6|9633.6|9633.6|9633.6|9633.6|9633.6|9633.6|0
1656412730000|2022-06-28 10:38:50|9633.44|9633.44|9633.67|9633.67|9633.67|9633.67|9633.44|9633.44|0
1656412770000|2022-06-28 10:39:30|9633.32|9633.32|9633.32|9633.32|9633.32|9633.32|9633.32|9633.32|0
1656412780000|2022-06-28 10:39:40|9633.22|9633.22|9633.22|9633.22|9633.22|9633.22|9633.22|9633.22|0
1656412820000|2022-06-28 10:40:20|9633.37|9633.37|9633.37|9633.37|9633.37|9633.37|9633.37|9633.37|0
1656412870000|2022-06-28 10:41:10|9632.05|9632.05|9632.05|9632.05|9632.05|9632.05|9632.05|9632.05|0
1656412880000|2022-06-28 10:41:20|9632.2|9632.2|9632.2|9632.2|9632.2|9632.2|9632.2|9632.2|0
1656412890000|2022-06-28 10:41:30|9632.05|9632.05|9631.18|9631.18|9632.05|9632.05|9631.18|9631.18|0
1656412900000|2022-06-28 10:41:40|9630.84|9630.84|9629.74|9629.74|9630.84|9630.84|9629.74|9629.74|0
1656412910000|2022-06-28 10:41:50|9630.17|9630.17|9630.17|9630.17|9630.17|9630.17|9630.17|9630.17|0
1656412920000|2022-06-28 10:42:00|9629.99|9629.99|9629.99|9629.99|9629.99|9629.99|9629.99|9629.99|0
1656412950000|2022-06-28 10:42:30|9629.84|9629.84|9629.84|9629.84|9629.84|9629.84|9629.84|9629.84|0
1656412960000|2022-06-28 10:42:40|9629.63|9629.63|9629.41|9629.41|9629.63|9629.63|9629.41|9629.41|0
1656412970000|2022-06-28 10:42:50|9629.2|9629.2|9629.2|9629.2|9629.2|9629.2|9629.2|9629.2|0
1656412980000|2022-06-28 10:43:00|9629.55|9629.55|9629.2|9629.2|9629.55|9629.55|9629.2|9629.2|0
1656413000000|2022-06-28 10:43:20|9628.98|9628.98|9629.41|9629.41|9629.41|9629.41|9628.98|9628.98|0
1656413020000|2022-06-28 10:43:40|9629.63|9629.63|9629.63|9629.63|9629.63|9629.63|9629.63|9629.63|0
1656413040000|2022-06-28 10:44:00|9630.07|9630.07|9631.44|9631.44|9631.44|9631.44|9630.07|9630.07|0
1656413050000|2022-06-28 10:44:10|9631.27|9631.27|9630.17|9630.17|9631.74|9631.74|9630.02|9630.02|0
1656413060000|2022-06-28 10:44:20|9630.39|9630.39|9631.75|9631.75|9631.75|9631.75|9630.39|9630.39|0
1656413070000|2022-06-28 10:44:30|9631.93|9631.93|9631.93|9631.93|9631.93|9631.93|9631.93|9631.93|0
1656413080000|2022-06-28 10:44:40|9631.83|9631.83|9632.62|9632.62|9632.62|9632.62|9631.74|9631.74|0
1656413090000|2022-06-28 10:44:50|9632.83|9632.83|9632.83|9632.83|9632.83|9632.83|9632.83|9632.83|0
1656413100000|2022-06-28 10:45:00|9632.6|9632.6|9632.85|9632.85|9633.06|9633.06|9632.6|9632.6|0
1656413120000|2022-06-28 10:45:20|9632.17|9632.17|9632.17|9632.17|9632.17|9632.17|9632.17|9632.17|0
1656413140000|2022-06-28 10:45:40|9632.91|9632.91|9632.91|9632.91|9632.91|9632.91|9632.91|9632.91|0
1656413150000|2022-06-28 10:45:50|9633.34|9633.34|9633.34|9633.34|9633.34|9633.34|9633.34|9633.34|0
1656413170000|2022-06-28 10:46:10|9632.92|9632.92|9632.92|9632.92|9632.92|9632.92|9632.92|9632.92|0
1656413180000|2022-06-28 10:46:20|9633.77|9633.77|9633.36|9633.36|9633.77|9633.77|9632.92|9632.92|0
1656413190000|2022-06-28 10:46:30|9634.06|9634.06|9634.06|9634.06|9634.06|9634.06|9634.06|9634.06|0
1656413210000|2022-06-28 10:46:50|9634.29|9634.29|9634.29|9634.29|9634.29|9634.29|9634.29|9634.29|0
1656413220000|2022-06-28 10:47:00|9635.04|9635.04|9634.81|9634.81|9635.04|9635.04|9634.81|9634.81|0
1656413250000|2022-06-28 10:47:30|9634.46|9634.46|9634.46|9634.46|9634.46|9634.46|9634.46|9634.46|0
1656413270000|2022-06-28 10:47:50|9634.6|9634.6|9634.6|9634.6|9634.6|9634.6|9634.6|9634.6|0
1656413280000|2022-06-28 10:48:00|9634.69|9634.69|9634.43|9634.43|9634.69|9634.69|9634.43|9634.43|0
1656413290000|2022-06-28 10:48:10|9634.9|9634.9|9636|9636|9636|9636|9634.9|9634.9|0
1656413300000|2022-06-28 10:48:20|9635.84|9635.84|9636|9636|9636.16|9636.16|9635.84|9635.84|0
1656413310000|2022-06-28 10:48:30|9635.69|9635.69|9635.84|9635.84|9635.84|9635.84|9635.37|9635.37|0
1656413330000|2022-06-28 10:48:50|9636.69|9636.69|9637.15|9637.15|9637.15|9637.15|9636.69|9636.69|0
1656413340000|2022-06-28 10:49:00|9637.31|9637.31|9637.42|9637.42|9637.89|9637.89|9637.31|9637.31|0
1656413350000|2022-06-28 10:49:10|9637.79|9637.79|9643.65|9643.65|9643.65|9643.65|9637.79|9637.79|0
1656413370000|2022-06-28 10:49:30|9643.49|9643.49|9643.04|9643.04|9643.49|9643.49|9643.04|9643.04|0
1656413400000|2022-06-28 10:50:00|9643.82|9643.82|9644.23|9644.23|9644.23|9644.23|9643.82|9643.82|0
1656413410000|2022-06-28 10:50:10|9644.52|9644.52|9644.3|9644.3|9644.52|9644.52|9644.3|9644.3|0
1656413430000|2022-06-28 10:50:30|9644.66|9644.66|9643.03|9643.03|9644.66|9644.66|9643.03|9643.03|0
1656413440000|2022-06-28 10:50:40|9642.85|9642.85|9642.85|9642.85|9642.85|9642.85|9642.85|9642.85|0
1656413450000|2022-06-28 10:50:50|9643.22|9643.22|9643.22|9643.22|9643.22|9643.22|9643.22|9643.22|0
1656413460000|2022-06-28 10:51:00|9643.04|9643.04|9643.04|9643.04|9643.04|9643.04|9643.04|9643.04|0
1656413490000|2022-06-28 10:51:30|9642.89|9642.89|9643.44|9643.44|9643.44|9643.44|9642.89|9642.89|0
1656413500000|2022-06-28 10:51:40|9643.62|9643.62|9643.77|9643.77|9643.77|9643.77|9643.62|9643.62|0
1656413520000|2022-06-28 10:52:00|9644.21|9644.21|9644.66|9644.66|9644.66|9644.66|9644.21|9644.21|0
1656413540000|2022-06-28 10:52:20|9644.84|9644.84|9644.84|9644.84|9644.84|9644.84|9644.84|9644.84|0
1656413550000|2022-06-28 10:52:30|9644.53|9644.53|9644.53|9644.53|9644.53|9644.53|9644.53|9644.53|0
1656413560000|2022-06-28 10:52:40|9644.68|9644.68|9644.68|9644.68|9644.68|9644.68|9644.68|9644.68|0
1656413570000|2022-06-28 10:52:50|9644.86|9644.86|9644.68|9644.68|9644.86|9644.86|9644.68|9644.68|0
1656413590000|2022-06-28 10:53:10|9644.83|9644.83|9645.07|9645.07|9645.07|9645.07|9644.83|9644.83|0
1656413600000|2022-06-28 10:53:20|9644.38|9644.38|9643.8|9643.8|9644.38|9644.38|9643.57|9643.57|0
1656413610000|2022-06-28 10:53:30|9643.57|9643.57|9643.5|9643.5|9643.57|9643.57|9643.5|9643.5|0
1656413620000|2022-06-28 10:53:40|9643.3|9643.3|9643.3|9643.3|9643.3|9643.3|9643.3|9643.3|0
1656413630000|2022-06-28 10:53:50|9643.38|9643.38|9643.8|9643.8|9643.8|9643.8|9643.38|9643.38|0
1656413670000|2022-06-28 10:54:30|9644.17|9644.17|9644.17|9644.17|9644.17|9644.17|9644.17|9644.17|0
1656413690000|2022-06-28 10:54:50|9644.95|9644.95|9645.11|9645.11|9645.11|9645.11|9644.95|9644.95|0
1656413710000|2022-06-28 10:55:10|9644.88|9644.88|9644.88|9644.88|9644.88|9644.88|9644.88|9644.88|0
1656413750000|2022-06-28 10:55:50|9644.66|9644.66|9644.66|9644.66|9644.66|9644.66|9644.66|9644.66|0
1656413770000|2022-06-28 10:56:10|9644.29|9644.29|9644.45|9644.45|9644.45|9644.45|9644.29|9644.29|0
1656413780000|2022-06-28 10:56:20|9646.01|9646.01|9645.85|9645.85|9646.01|9646.01|9645.85|9645.85|0
1656413790000|2022-06-28 10:56:30|9645.54|9645.54|9645.54|9645.54|9645.54|9645.54|9645.54|9645.54|0
1656413800000|2022-06-28 10:56:40|9644.76|9644.76|9645.63|9645.63|9645.63|9645.63|9644.76|9644.76|0
1656413810000|2022-06-28 10:56:50|9645.8|9645.8|9645.22|9645.22|9645.8|9645.8|9645.22|9645.22|0
1656413820000|2022-06-28 10:57:00|9645.38|9645.38|9646.14|9646.14|9646.14|9646.14|9645.15|9645.15|0
1656413840000|2022-06-28 10:57:20|9646.58|9646.58|9647.68|9647.68|9647.68|9647.68|9646.58|9646.58|0
1656413850000|2022-06-28 10:57:30|9647.5|9647.5|9647.76|9647.76|9647.95|9647.95|9647.5|9647.5|0
1656413860000|2022-06-28 10:57:40|9647.91|9647.91|9647.91|9647.91|9647.91|9647.91|9647.91|9647.91|0
1656413870000|2022-06-28 10:57:50|9647.86|9647.86|9645.42|9645.42|9647.86|9647.86|9645.42|9645.42|0
1656413880000|2022-06-28 10:58:00|9645.69|9645.69|9645.06|9645.06|9645.94|9645.94|9645.06|9645.06|0
1656413900000|2022-06-28 10:58:20|9645.84|9645.84|9645.84|9645.84|9645.84|9645.84|9645.84|9645.84|0
1656413920000|2022-06-28 10:58:40|9645.91|9645.91|9645.91|9645.91|9645.91|9645.91|9645.91|9645.91|0
1656413930000|2022-06-28 10:58:50|9645.06|9645.06|9645.06|9645.06|9645.06|9645.06|9645.06|9645.06|0
1656413940000|2022-06-28 10:59:00|9645.01|9645.01|9645.01|9645.01|9645.01|9645.01|9645.01|9645.01|0
1656413950000|2022-06-28 10:59:10|9645.22|9645.22|9644.53|9644.53|9645.22|9645.22|9644.53|9644.53|0
1656413960000|2022-06-28 10:59:20|9643.74|9643.74|9643.09|9643.09|9643.74|9643.74|9643.09|9643.09|0
1656413970000|2022-06-28 10:59:30|9644.07|9644.07|9644.4|9644.4|9644.4|9644.4|9644.07|9644.07|0
1656413980000|2022-06-28 10:59:40|9644.31|9644.31|9644.31|9644.31|9644.31|9644.31|9644.31|9644.31|0
1656413990000|2022-06-28 10:59:50|9644.66|9644.66|9643.89|9643.89|9645.42|9645.42|9643.89|9643.89|0
1656414000000|2022-06-28 11:00:00|9645.27|9645.27|9646.2|9646.2|9646.36|9646.36|9645.27|9645.27|0
1656414010000|2022-06-28 11:00:10|9646.38|9646.38|9646.38|9646.38|9646.38|9646.38|9646.38|9646.38|0
1656414020000|2022-06-28 11:00:20|9646.63|9646.63|9646.94|9646.94|9646.94|9646.94|9646.63|9646.63|0
1656414040000|2022-06-28 11:00:40|9647.1|9647.1|9646.88|9646.88|9647.1|9647.1|9646.88|9646.88|0
1656414050000|2022-06-28 11:00:50|9646.45|9646.45|9646.45|9646.45|9646.45|9646.45|9646.45|9646.45|0
1656414060000|2022-06-28 11:01:00|9646.08|9646.08|9646.08|9646.08|9646.08|9646.08|9646.08|9646.08|0
1656414070000|2022-06-28 11:01:10|9645.9|9645.9|9645.9|9645.9|9645.9|9645.9|9645.9|9645.9|0
1656414080000|2022-06-28 11:01:20|9645.25|9645.25|9644.92|9644.92|9645.25|9645.25|9644.92|9644.92|0
1656414130000|2022-06-28 11:02:10|9644.55|9644.55|9644.55|9644.55|9644.55|9644.55|9644.55|9644.55|0
1656414140000|2022-06-28 11:02:20|9644.39|9644.39|9644.39|9644.39|9644.39|9644.39|9644.39|9644.39|0
1656414160000|2022-06-28 11:02:40|9643.64|9643.64|9643.42|9643.42|9643.77|9643.77|9643.16|9643.16|0
1656414170000|2022-06-28 11:02:50|9643.24|9643.24|9643.42|9643.42|9643.42|9643.42|9643.24|9643.24|0
1656414180000|2022-06-28 11:03:00|9643.77|9643.77|9642.92|9642.92|9643.77|9643.77|9642.92|9642.92|0
1656414190000|2022-06-28 11:03:10|9642.8|9642.8|9642.8|9642.8|9642.8|9642.8|9642.8|9642.8|0
1656414200000|2022-06-28 11:03:20|9642.36|9642.36|9641.92|9641.92|9642.36|9642.36|9641.92|9641.92|0
1656414210000|2022-06-28 11:03:30|9642.08|9642.08|9642.08|9642.08|9642.08|9642.08|9642.08|9642.08|0
1656414230000|2022-06-28 11:03:50|9642.43|9642.43|9642.96|9642.96|9642.96|9642.96|9642.43|9642.43|0
1656414240000|2022-06-28 11:04:00|9642.61|9642.61|9642.61|9642.61|9642.61|9642.61|9642.61|9642.61|0
1656414250000|2022-06-28 11:04:10|9642.28|9642.28|9642.28|9642.28|9642.28|9642.28|9642.28|9642.28|0
1656414260000|2022-06-28 11:04:20|9642.53|9642.53|9643.23|9643.23|9643.23|9643.23|9642.53|9642.53|0
1656414290000|2022-06-28 11:04:50|9643.05|9643.05|9643.05|9643.05|9643.05|9643.05|9643.05|9643.05|0
1656414310000|2022-06-28 11:05:10|9642.69|9642.69|9642.69|9642.69|9642.69|9642.69|9642.69|9642.69|0
1656414320000|2022-06-28 11:05:20|9642.33|9642.33|9642.33|9642.33|9642.33|9642.33|9642.33|9642.33|0
1656414330000|2022-06-28 11:05:30|9642.11|9642.11|9642.11|9642.11|9642.11|9642.11|9642.11|9642.11|0
1656414340000|2022-06-28 11:05:40|9642.02|9642.02|9642.02|9642.02|9642.02|9642.02|9642.02|9642.02|0
1656414350000|2022-06-28 11:05:50|9641.61|9641.61|9641.61|9641.61|9641.61|9641.61|9641.61|9641.61|0
1656414370000|2022-06-28 11:06:10|9641.18|9641.18|9641.18|9641.18|9641.18|9641.18|9641.18|9641.18|0
1656414390000|2022-06-28 11:06:30|9640.72|9640.72|9639.61|9639.61|9640.72|9640.72|9639.52|9639.52|0
1656414410000|2022-06-28 11:06:50|9639.45|9639.45|9639.45|9639.45|9639.45|9639.45|9639.45|9639.45|0
1656414420000|2022-06-28 11:07:00|9639.24|9639.24|9639.24|9639.24|9639.24|9639.24|9639.24|9639.24|0
1656414440000|2022-06-28 11:07:20|9638.92|9638.92|9638.92|9638.92|9638.92|9638.92|9638.92|9638.92|0
1656414530000|2022-06-28 11:08:50|9639.27|9639.27|9639.18|9639.18|9639.27|9639.27|9639.18|9639.18|0
1656414540000|2022-06-28 11:09:00|9638.74|9638.74|9638.74|9638.74|9638.74|9638.74|9638.74|9638.74|0
1656414560000|2022-06-28 11:09:20|9638.83|9638.83|9638.83|9638.83|9638.83|9638.83|9638.83|9638.83|0
1656414570000|2022-06-28 11:09:30|9638.48|9638.48|9637.85|9637.85|9638.48|9638.48|9637.85|9637.85|0
1656414580000|2022-06-28 11:09:40|9637.99|9637.99|9637.99|9637.99|9637.99|9637.99|9637.99|9637.99|0
1656414590000|2022-06-28 11:09:50|9637.81|9637.81|9637.81|9637.81|9637.81|9637.81|9637.81|9637.81|0
1656414600000|2022-06-28 11:10:00|9636.25|9636.25|9636.25|9636.25|9636.25|9636.25|9636.25|9636.25|0
1656414610000|2022-06-28 11:10:10|9636.6|9636.6|9636.6|9636.6|9636.6|9636.6|9636.6|9636.6|0
1656414620000|2022-06-28 11:10:20|9636.17|9636.17|9634.99|9634.99|9636.17|9636.17|9634.99|9634.99|0
1656414630000|2022-06-28 11:10:30|9635.3|9635.3|9635.14|9635.14|9635.3|9635.3|9634.99|9634.99|0
1656414650000|2022-06-28 11:10:50|9635.32|9635.32|9635.32|9635.32|9635.32|9635.32|9635.32|9635.32|0
1656414670000|2022-06-28 11:11:10|9635.08|9635.08|9635.08|9635.08|9635.08|9635.08|9635.08|9635.08|0
1656414690000|2022-06-28 11:11:30|9635.21|9635.21|9635.21|9635.21|9635.21|9635.21|9635.08|9635.08|0
1656414710000|2022-06-28 11:11:50|9635.07|9635.07|9635|9635|9635.07|9635.07|9635|9635|0
1656414720000|2022-06-28 11:12:00|9635.07|9635.07|9635.07|9635.07|9635.07|9635.07|9635.07|9635.07|0
1656414740000|2022-06-28 11:12:20|9634.72|9634.72|9634.12|9634.12|9634.72|9634.72|9634.12|9634.12|0
1656414750000|2022-06-28 11:12:30|9634.9|9634.9|9635.91|9635.91|9635.91|9635.91|9634.9|9634.9|0
1656414780000|2022-06-28 11:13:00|9636.05|9636.05|9635.87|9635.87|9636.05|9636.05|9635.87|9635.87|0
1656414790000|2022-06-28 11:13:10|9634.6|9634.6|9634.6|9634.6|9634.6|9634.6|9634.6|9634.6|0
1656414800000|2022-06-28 11:13:20|9634.82|9634.82|9635.67|9635.67|9635.67|9635.67|9634.82|9634.82|0
1656414810000|2022-06-28 11:13:30|9635.85|9635.85|9636.38|9636.38|9636.38|9636.38|9635.5|9635.5|0
1656414820000|2022-06-28 11:13:40|9635.5|9635.5|9635.29|9635.29|9635.73|9635.73|9635.29|9635.29|0
1656414830000|2022-06-28 11:13:50|9635.46|9635.46|9635.46|9635.46|9635.46|9635.46|9635.46|9635.46|0
1656414840000|2022-06-28 11:14:00|9637.65|9637.65|9638.49|9638.49|9638.49|9638.49|9637.65|9637.65|0
1656414850000|2022-06-28 11:14:10|9638.92|9638.92|9639.62|9639.62|9639.62|9639.62|9638.52|9638.52|0
1656414860000|2022-06-28 11:14:20|9639.79|9639.79|9639.71|9639.71|9639.79|9639.79|9639.71|9639.71|0
1656414880000|2022-06-28 11:14:40|9640.14|9640.14|9640.99|9640.99|9640.99|9640.99|9640.14|9640.14|0
1656414900000|2022-06-28 11:15:00|9640.81|9640.81|9640.21|9640.21|9640.81|9640.81|9640.21|9640.21|0
1656414910000|2022-06-28 11:15:10|9639.77|9639.77|9639.33|9639.33|9639.77|9639.77|9639.33|9639.33|0
1656414920000|2022-06-28 11:15:20|9639.14|9639.14|9639.14|9639.14|9639.14|9639.14|9639.14|9639.14|0
1656414960000|2022-06-28 11:16:00|9639.23|9639.23|9639.23|9639.23|9639.23|9639.23|9639.23|9639.23|0
1656414970000|2022-06-28 11:16:10|9638.81|9638.81|9639.29|9639.29|9639.29|9639.29|9638.73|9638.73|0
1656414990000|2022-06-28 11:16:30|9639.72|9639.72|9639.38|9639.38|9639.72|9639.72|9639.38|9639.38|0
1656415000000|2022-06-28 11:16:40|9639.81|9639.81|9639.81|9639.81|9639.81|9639.81|9639.81|9639.81|0
1656415030000|2022-06-28 11:17:10|9639.62|9639.62|9639.62|9639.62|9639.62|9639.62|9639.62|9639.62|0
1656415050000|2022-06-28 11:17:30|9639.18|9639.18|9639.4|9639.4|9639.4|9639.4|9639.18|9639.18|0
1656415060000|2022-06-28 11:17:40|9638.97|9638.97|9638.97|9638.97|9638.97|9638.97|9638.97|9638.97|0
1656415080000|2022-06-28 11:18:00|9639.28|9639.28|9639.28|9639.28|9639.28|9639.28|9639.28|9639.28|0
1656415090000|2022-06-28 11:18:10|9638.43|9638.43|9638.43|9638.43|9638.43|9638.43|9638.43|9638.43|0
1656415100000|2022-06-28 11:18:20|9638.08|9638.08|9638.08|9638.08|9638.08|9638.08|9638.08|9638.08|0
1656415120000|2022-06-28 11:18:40|9637.9|9637.9|9637.9|9637.9|9637.9|9637.9|9637.9|9637.9|0
1656415130000|2022-06-28 11:18:50|9638.25|9638.25|9638.25|9638.25|9638.25|9638.25|9638.25|9638.25|0
1656415150000|2022-06-28 11:19:10|9637.83|9637.83|9637.83|9637.83|9637.83|9637.83|9637.83|9637.83|0
1656415170000|2022-06-28 11:19:30|9638.2|9638.2|9638.2|9638.2|9638.2|9638.2|9638.2|9638.2|0
1656415180000|2022-06-28 11:19:40|9637.74|9637.74|9637.74|9637.74|9637.74|9637.74|9637.74|9637.74|0
1656415190000|2022-06-28 11:19:50|9637.59|9637.59|9637.3|9637.3|9637.59|9637.59|9637.3|9637.3|0
1656415200000|2022-06-28 11:20:00|9636.77|9636.77|9636.77|9636.77|9636.77|9636.77|9636.77|9636.77|0
1656415230000|2022-06-28 11:20:30|9636.31|9636.31|9636.13|9636.13|9636.31|9636.31|9636.13|9636.13|0
1656415240000|2022-06-28 11:20:40|9635.28|9635.28|9635.28|9635.28|9635.28|9635.28|9635.28|9635.28|0
1656415250000|2022-06-28 11:20:50|9635.7|9635.7|9635.88|9635.88|9635.88|9635.88|9635.7|9635.7|0
1656415270000|2022-06-28 11:21:10|9635.03|9635.03|9635.46|9635.46|9635.46|9635.46|9635.03|9635.03|0
1656415320000|2022-06-28 11:22:00|9635.23|9635.23|9635.68|9635.68|9635.68|9635.68|9635.23|9635.23|0
1656415350000|2022-06-28 11:22:30|9635.52|9635.52|9635.21|9635.21|9635.52|9635.52|9635.21|9635.21|0
1656415360000|2022-06-28 11:22:40|9634.73|9634.73|9634.73|9634.73|9634.73|9634.73|9634.73|9634.73|0
1656415370000|2022-06-28 11:22:50|9634.58|9634.58|9634.58|9634.58|9634.58|9634.58|9634.58|9634.58|0
1656415390000|2022-06-28 11:23:10|9634.35|9634.35|9634.19|9634.19|9634.35|9634.35|9634.19|9634.19|0
1656415400000|2022-06-28 11:23:20|9633.74|9633.74|9633.39|9633.39|9633.74|9633.74|9633.39|9633.39|0
1656415410000|2022-06-28 11:23:30|9633.62|9633.62|9633.7|9633.7|9633.79|9633.79|9633.62|9633.62|0
1656415430000|2022-06-28 11:23:50|9634.02|9634.02|9634.02|9634.02|9634.02|9634.02|9634.02|9634.02|0
1656415440000|2022-06-28 11:24:00|9633.79|9633.79|9634.02|9634.02|9634.02|9634.02|9633.79|9633.79|0
1656415470000|2022-06-28 11:24:30|9634.8|9634.8|9634.8|9634.8|9634.8|9634.8|9634.8|9634.8|0
1656415480000|2022-06-28 11:24:40|9634.02|9634.02|9633.57|9633.57|9634.02|9634.02|9633.57|9633.57|0
1656415500000|2022-06-28 11:25:00|9633.43|9633.43|9633.43|9633.43|9633.43|9633.43|9633.43|9633.43|0
1656415510000|2022-06-28 11:25:10|9633.2|9633.2|9633.2|9633.2|9633.2|9633.2|9633.2|9633.2|0
1656415540000|2022-06-28 11:25:40|9632.32|9632.32|9631.4|9631.4|9632.32|9632.32|9631.4|9631.4|0
1656415550000|2022-06-28 11:25:50|9631.2|9631.2|9628.7|9628.7|9631.2|9631.2|9628.7|9628.7|0
1656415560000|2022-06-28 11:26:00|9628.85|9628.85|9628.71|9628.71|9628.85|9628.85|9628.71|9628.71|0
1656415570000|2022-06-28 11:26:10|9628.78|9628.78|9628.78|9628.78|9628.78|9628.78|9628.78|9628.78|0
1656415580000|2022-06-28 11:26:20|9628.4|9628.4|9628.4|9628.4|9628.4|9628.4|9628.4|9628.4|0
1656415600000|2022-06-28 11:26:40|9628.08|9628.08|9628.08|9628.08|9628.08|9628.08|9628.08|9628.08|0
1656415620000|2022-06-28 11:27:00|9628.36|9628.36|9627.97|9627.97|9628.36|9628.36|9627.83|9627.83|0
1656415640000|2022-06-28 11:27:20|9628.21|9628.21|9628.21|9628.21|9628.21|9628.21|9628.21|9628.21|0
1656415650000|2022-06-28 11:27:30|9628.42|9628.42|9628.72|9628.72|9628.95|9628.95|9628.42|9628.42|0
1656415660000|2022-06-28 11:27:40|9628.97|9628.97|9628.97|9628.97|9628.97|9628.97|9628.97|9628.97|0
1656415690000|2022-06-28 11:28:10|9630.73|9630.73|9630.73|9630.73|9630.73|9630.73|9630.73|9630.73|0
1656415710000|2022-06-28 11:28:30|9631.01|9631.01|9631.01|9631.01|9631.01|9631.01|9631.01|9631.01|0
1656415720000|2022-06-28 11:28:40|9630.79|9630.79|9631.01|9631.01|9631.01|9631.01|9630.79|9630.79|0
1656415730000|2022-06-28 11:28:50|9630.79|9630.79|9630.79|9630.79|9630.79|9630.79|9630.79|9630.79|0
1656415740000|2022-06-28 11:29:00|9631.23|9631.23|9631.23|9631.23|9631.23|9631.23|9631.23|9631.23|0
1656415750000|2022-06-28 11:29:10|9632.24|9632.24|9634.2|9634.2|9634.2|9634.2|9632.24|9632.24|0
1656415760000|2022-06-28 11:29:20|9634.29|9634.29|9634.97|9634.97|9634.97|9634.97|9634.29|9634.29|0
1656415770000|2022-06-28 11:29:30|9635.34|9635.34|9635.79|9635.79|9635.79|9635.79|9635.34|9635.34|0
1656415780000|2022-06-28 11:29:40|9635.88|9635.88|9635.88|9635.88|9635.88|9635.88|9635.88|9635.88|0
1656415790000|2022-06-28 11:29:50|9636.04|9636.04|9636.04|9636.04|9636.04|9636.04|9636.04|9636.04|0
1656415800000|2022-06-28 11:30:00|9637.02|9637.02|9639.01|9639.01|9639.01|9639.01|9636.59|9636.59|0
1656415810000|2022-06-28 11:30:10|9639.41|9639.41|9639.41|9639.41|9639.41|9639.41|9639.41|9639.41|0
1656415830000|2022-06-28 11:30:30|9640.09|9640.09|9640.09|9640.09|9640.09|9640.09|9640.09|9640.09|0
1656415850000|2022-06-28 11:30:50|9640.01|9640.01|9639.86|9639.86|9640.01|9640.01|9639.86|9639.86|0
1656415870000|2022-06-28 11:31:10|9638.94|9638.94|9638.77|9638.77|9638.94|9638.94|9638.77|9638.77|0
1656415890000|2022-06-28 11:31:30|9638.99|9638.99|9638.99|9638.99|9638.99|9638.99|9638.99|9638.99|0
1656415910000|2022-06-28 11:31:50|9638.83|9638.83|9638.83|9638.83|9638.83|9638.83|9638.83|9638.83|0
1656415940000|2022-06-28 11:32:20|9638.99|9638.99|9638.99|9638.99|9638.99|9638.99|9638.99|9638.99|0
1656415950000|2022-06-28 11:32:30|9638.81|9638.81|9638.81|9638.81|9638.81|9638.81|9638.81|9638.81|0
1656415960000|2022-06-28 11:32:40|9638.36|9638.36|9638.36|9638.36|9638.36|9638.36|9638.36|9638.36|0
1656415970000|2022-06-28 11:32:50|9638.56|9638.56|9638.65|9638.65|9638.65|9638.65|9638.56|9638.56|0
1656415980000|2022-06-28 11:33:00|9637.37|9637.37|9637.37|9637.37|9637.37|9637.37|9637.37|9637.37|0
1656416020000|2022-06-28 11:33:40|9637.56|9637.56|9637.77|9637.77|9637.77|9637.77|9637.56|9637.56|0
1656416030000|2022-06-28 11:33:50|9637.13|9637.13|9637.13|9637.13|9637.13|9637.13|9637.13|9637.13|0
1656416040000|2022-06-28 11:34:00|9637.35|9637.35|9637.35|9637.35|9637.35|9637.35|9637.35|9637.35|0
1656416060000|2022-06-28 11:34:20|9637.19|9637.19|9637.19|9637.19|9637.19|9637.19|9637.19|9637.19|0
1656416080000|2022-06-28 11:34:40|9637.37|9637.37|9637.37|9637.37|9637.37|9637.37|9637.37|9637.37|0
1656416110000|2022-06-28 11:35:10|9637.14|9637.14|9636.54|9636.54|9637.14|9637.14|9636.54|9636.54|0
1656416120000|2022-06-28 11:35:20|9636.71|9636.71|9636.71|9636.71|9636.71|9636.71|9636.71|9636.71|0
1656416140000|2022-06-28 11:35:40|9636.56|9636.56|9636.56|9636.56|9636.56|9636.56|9636.56|9636.56|0
1656416170000|2022-06-28 11:36:10|9636.71|9636.71|9636.71|9636.71|9636.71|9636.71|9636.71|9636.71|0
1656416180000|2022-06-28 11:36:20|9636.85|9636.85|9636.78|9636.78|9637.05|9637.05|9636.64|9636.64|0
1656416190000|2022-06-28 11:36:30|9636.64|9636.64|9636.74|9636.74|9636.91|9636.91|9636.64|9636.64|0
1656416200000|2022-06-28 11:36:40|9636.6|9636.6|9636.6|9636.6|9636.6|9636.6|9636.6|9636.6|0
1656416220000|2022-06-28 11:37:00|9636.39|9636.39|9636.39|9636.39|9636.39|9636.39|9636.39|9636.39|0
1656416240000|2022-06-28 11:37:20|9636.81|9636.81|9637.24|9637.24|9637.24|9637.24|9636.81|9636.81|0
1656416250000|2022-06-28 11:37:30|9637.92|9637.92|9638.41|9638.41|9638.41|9638.41|9637.73|9637.73|0
1656416260000|2022-06-28 11:37:40|9638.27|9638.27|9638.27|9638.27|9638.27|9638.27|9638.27|9638.27|0
1656416270000|2022-06-28 11:37:50|9638.05|9638.05|9638.05|9638.05|9638.05|9638.05|9638.05|9638.05|0
1656416290000|2022-06-28 11:38:10|9637.2|9637.2|9637.2|9637.2|9637.2|9637.2|9637.2|9637.2|0
1656416320000|2022-06-28 11:38:40|9634.07|9634.07|9633.7|9633.7|9634.07|9634.07|9633.7|9633.7|0
1656416330000|2022-06-28 11:38:50|9633.48|9633.48|9633.1|9633.1|9633.48|9633.48|9633.1|9633.1|0
1656416360000|2022-06-28 11:39:20|9633.42|9633.42|9633.42|9633.42|9633.42|9633.42|9633.42|9633.42|0
1656416390000|2022-06-28 11:39:50|9633.54|9633.54|9633.54|9633.54|9633.54|9633.54|9633.54|9633.54|0
1656416400000|2022-06-28 11:40:00|9633.12|9633.12|9632.89|9632.89|9633.12|9633.12|9632.89|9632.89|0
1656416410000|2022-06-28 11:40:10|9632.67|9632.67|9632.35|9632.35|9632.67|9632.67|9632.35|9632.35|0
1656416460000|2022-06-28 11:41:00|9632.17|9632.17|9631.38|9631.38|9632.17|9632.17|9631.38|9631.38|0
1656416470000|2022-06-28 11:41:10|9630.85|9630.85|9630.85|9630.85|9630.85|9630.85|9630.85|9630.85|0
1656416480000|2022-06-28 11:41:20|9631.01|9631.01|9631.01|9631.01|9631.01|9631.01|9631.01|9631.01|0
1656416510000|2022-06-28 11:41:50|9631.19|9631.19|9630.99|9630.99|9631.36|9631.36|9630.99|9630.99|0
1656416520000|2022-06-28 11:42:00|9630.55|9630.55|9628.96|9628.96|9630.55|9630.55|9628.96|9628.96|0
1656416560000|2022-06-28 11:42:40|9628.87|9628.87|9628.43|9628.43|9628.87|9628.87|9628.43|9628.43|0
1656416590000|2022-06-28 11:43:10|9628.86|9628.86|9628.86|9628.86|9628.86|9628.86|9628.86|9628.86|0
1656416610000|2022-06-28 11:43:30|9628.67|9628.67|9628.67|9628.67|9628.67|9628.67|9628.67|9628.67|0
1656416620000|2022-06-28 11:43:40|9628.57|9628.57|9628.57|9628.57|9628.57|9628.57|9628.57|9628.57|0
1656416630000|2022-06-28 11:43:50|9628.47|9628.47|9628.59|9628.59|9628.59|9628.59|9628.47|9628.47|0
1656416650000|2022-06-28 11:44:10|9628.75|9628.75|9628.75|9628.75|9628.75|9628.75|9628.75|9628.75|0
1656416690000|2022-06-28 11:44:50|9628.92|9628.92|9627.69|9627.69|9628.92|9628.92|9627.36|9627.36|0
1656416710000|2022-06-28 11:45:10|9627.51|9627.51|9627.51|9627.51|9627.51|9627.51|9627.51|9627.51|0
1656416720000|2022-06-28 11:45:20|9627.3|9627.3|9627.3|9627.3|9627.3|9627.3|9627.3|9627.3|0
1656416730000|2022-06-28 11:45:30|9627.39|9627.39|9627.82|9627.82|9627.82|9627.82|9627.39|9627.39|0
1656416750000|2022-06-28 11:45:50|9627.64|9627.64|9627.64|9627.64|9627.64|9627.64|9627.64|9627.64|0
1656416810000|2022-06-28 11:46:50|9628.42|9628.42|9628.42|9628.42|9628.42|9628.42|9628.42|9628.42|0
1656416820000|2022-06-28 11:47:00|9628.6|9628.6|9628.46|9628.46|9628.6|9628.6|9628.46|9628.46|0
1656416830000|2022-06-28 11:47:10|9628.03|9628.03|9628.03|9628.03|9628.03|9628.03|9628.03|9628.03|0
1656416840000|2022-06-28 11:47:20|9628.15|9628.15|9628.15|9628.15|9628.15|9628.15|9628.15|9628.15|0
1656416850000|2022-06-28 11:47:30|9627.93|9627.93|9625.91|9625.91|9627.93|9627.93|9625.91|9625.91|0
1656416860000|2022-06-28 11:47:40|9625.38|9625.38|9625.12|9625.12|9625.38|9625.38|9625.12|9625.12|0
1656416870000|2022-06-28 11:47:50|9624.94|9624.94|9625.4|9625.4|9625.4|9625.4|9624.94|9624.94|0
1656416880000|2022-06-28 11:48:00|9624.95|9624.95|9624.95|9624.95|9624.95|9624.95|9624.95|9624.95|0
1656416910000|2022-06-28 11:48:30|9624.77|9624.77|9624.95|9624.95|9624.95|9624.95|9624.77|9624.77|0
1656416930000|2022-06-28 11:48:50|9625.12|9625.12|9625.12|9625.12|9625.12|9625.12|9625.12|9625.12|0
1656416940000|2022-06-28 11:49:00|9625.03|9625.03|9624.25|9624.25|9626.59|9626.59|9624.25|9624.25|0
1656416950000|2022-06-28 11:49:10|9624.15|9624.15|9624.15|9624.15|9624.15|9624.15|9624.15|9624.15|0
1656416960000|2022-06-28 11:49:20|9623.94|9623.94|9624.15|9624.15|9624.15|9624.15|9623.94|9623.94|0
1656416990000|2022-06-28 11:49:50|9623.78|9623.78|9623.65|9623.65|9623.78|9623.78|9623.65|9623.65|0
1656417020000|2022-06-28 11:50:20|9623.5|9623.5|9623.66|9623.66|9623.66|9623.66|9623.5|9623.5|0
1656417050000|2022-06-28 11:50:50|9624.09|9624.09|9624.09|9624.09|9624.09|9624.09|9623.66|9623.66|0
1656417100000|2022-06-28 11:51:40|9624.83|9624.83|9624.83|9624.83|9624.83|9624.83|9624.83|9624.83|0
1656417140000|2022-06-28 11:52:20|9624.7|9624.7|9624.32|9624.32|9624.7|9624.7|9624.32|9624.32|0
1656417150000|2022-06-28 11:52:30|9624.2|9624.2|9624.2|9624.2|9624.2|9624.2|9624.2|9624.2|0
1656417160000|2022-06-28 11:52:40|9623.77|9623.77|9623.72|9623.72|9623.77|9623.77|9623.72|9623.72|0
1656417170000|2022-06-28 11:52:50|9623.37|9623.37|9621.89|9621.89|9623.37|9623.37|9621.89|9621.89|0
1656417200000|2022-06-28 11:53:20|9621.82|9621.82|9621.75|9621.75|9621.82|9621.82|9621.75|9621.75|0
1656417210000|2022-06-28 11:53:30|9621.11|9621.11|9621.11|9621.11|9621.11|9621.11|9621.11|9621.11|0
1656417220000|2022-06-28 11:53:40|9620.74|9620.74|9620.54|9620.54|9620.74|9620.74|9620.54|9620.54|0
1656417240000|2022-06-28 11:54:00|9620.1|9620.1|9620.1|9620.1|9620.1|9620.1|9620.1|9620.1|0
1656417250000|2022-06-28 11:54:10|9619.89|9619.89|9619.89|9619.89|9619.89|9619.89|9619.89|9619.89|0
1656417260000|2022-06-28 11:54:20|9619.46|9619.46|9619.29|9619.29|9619.46|9619.46|9619.29|9619.29|0
1656417280000|2022-06-28 11:54:40|9619.04|9619.04|9619.04|9619.04|9619.04|9619.04|9619.04|9619.04|0
1656417290000|2022-06-28 11:54:50|9619.13|9619.13|9618.95|9618.95|9619.13|9619.13|9618.95|9618.95|0
1656417310000|2022-06-28 11:55:10|9618.62|9618.62|9618.62|9618.62|9618.75|9618.75|9618.62|9618.62|0
1656417320000|2022-06-28 11:55:20|9618.17|9618.17|9617.3|9617.3|9618.17|9618.17|9617.3|9617.3|0
1656417330000|2022-06-28 11:55:30|9617.09|9617.09|9616.94|9616.94|9617.09|9617.09|9616.94|9616.94|0
1656417360000|2022-06-28 11:56:00|9616.58|9616.58|9616.29|9616.29|9616.58|9616.58|9616.29|9616.29|0
1656417380000|2022-06-28 11:56:20|9616.13|9616.13|9614.72|9614.72|9616.13|9616.13|9614.72|9614.72|0
1656417390000|2022-06-28 11:56:30|9614.54|9614.54|9614.44|9614.44|9614.54|9614.54|9614.09|9614.09|0
1656417400000|2022-06-28 11:56:40|9614.35|9614.35|9614.35|9614.35|9614.35|9614.35|9614.35|9614.35|0
1656417430000|2022-06-28 11:57:10|9613.93|9613.93|9613.53|9613.53|9613.93|9613.93|9612.74|9612.74|0
1656417440000|2022-06-28 11:57:20|9613.35|9613.35|9614.03|9614.03|9614.03|9614.03|9613.35|9613.35|0
1656417460000|2022-06-28 11:57:40|9613.83|9613.83|9613.83|9613.83|9613.83|9613.83|9613.83|9613.83|0
1656417480000|2022-06-28 11:58:00|9613.35|9613.35|9613.76|9613.76|9613.76|9613.76|9613.35|9613.35|0
1656417490000|2022-06-28 11:58:10|9613.29|9613.29|9613.11|9613.11|9613.29|9613.29|9613.11|9613.11|0
1656417500000|2022-06-28 11:58:20|9613.27|9613.27|9613.27|9613.27|9613.27|9613.27|9613.27|9613.27|0
1656417510000|2022-06-28 11:58:30|9613.17|9613.17|9613.17|9613.17|9613.17|9613.17|9613.17|9613.17|0
1656417520000|2022-06-28 11:58:40|9613.33|9613.33|9613.33|9613.33|9613.33|9613.33|9613.33|9613.33|0
1656417530000|2022-06-28 11:58:50|9613.5|9613.5|9613.52|9613.52|9613.94|9613.94|9613.5|9613.5|0
1656417540000|2022-06-28 11:59:00|9613.72|9613.72|9613.72|9613.72|9613.72|9613.72|9613.72|9613.72|0
1656417560000|2022-06-28 11:59:20|9612.94|9612.94|9612.57|9612.57|9612.94|9612.94|9612.57|9612.57|0
1656417570000|2022-06-28 11:59:30|9612.44|9612.44|9611.99|9611.99|9612.44|9612.44|9611.99|9611.99|0
1656417590000|2022-06-28 11:59:50|9612.74|9612.74|9614.39|9614.39|9614.39|9614.39|9612.74|9612.74|0
1656417600000|2022-06-28 12:00:00|9614.14|9614.14|9614.36|9614.36|9614.36|9614.36|9614.14|9614.14|0
1656417610000|2022-06-28 12:00:10|9614.89|9614.89|9614.89|9614.89|9614.89|9614.89|9614.89|9614.89|0
1656417620000|2022-06-28 12:00:20|9615.26|9615.26|9615.26|9615.26|9615.26|9615.26|9615.26|9615.26|0
1656417670000|2022-06-28 12:01:10|9615.09|9615.09|9615.09|9615.09|9615.09|9615.09|9615.09|9615.09|0
1656417680000|2022-06-28 12:01:20|9615.27|9615.27|9615.27|9615.27|9615.27|9615.27|9615.27|9615.27|0
1656417690000|2022-06-28 12:01:30|9615.72|9615.72|9615.72|9615.72|9615.72|9615.72|9615.72|9615.72|0
1656417700000|2022-06-28 12:01:40|9615.57|9615.57|9615.57|9615.57|9615.57|9615.57|9615.39|9615.39|0
1656417710000|2022-06-28 12:01:50|9615.39|9615.39|9615.57|9615.57|9615.57|9615.57|9615.39|9615.39|0
1656417740000|2022-06-28 12:02:20|9615.34|9615.34|9615.57|9615.57|9615.57|9615.57|9615.34|9615.34|0
1656417760000|2022-06-28 12:02:40|9615.64|9615.64|9615.64|9615.64|9615.64|9615.64|9615.64|9615.64|0
1656417770000|2022-06-28 12:02:50|9615.49|9615.49|9615.49|9615.49|9615.49|9615.49|9615.49|9615.49|0
1656417780000|2022-06-28 12:03:00|9615.05|9615.05|9613.7|9613.7|9615.05|9615.05|9613.48|9613.48|0
1656417800000|2022-06-28 12:03:20|9613.56|9613.56|9613.56|9613.56|9613.56|9613.56|9613.56|9613.56|0
1656417810000|2022-06-28 12:03:30|9613.73|9613.73|9613.8|9613.8|9613.8|9613.8|9613.73|9613.73|0
1656417820000|2022-06-28 12:03:40|9613.68|9613.68|9613.68|9613.68|9613.68|9613.68|9613.68|9613.68|0
1656417840000|2022-06-28 12:04:00|9614.46|9614.46|9614.03|9614.03|9614.46|9614.46|9614.03|9614.03|0
1656417850000|2022-06-28 12:04:10|9614.23|9614.23|9614.23|9614.23|9614.23|9614.23|9614.23|9614.23|0
1656417860000|2022-06-28 12:04:20|9614.53|9614.53|9614.53|9614.53|9614.53|9614.53|9614.53|9614.53|0
1656417890000|2022-06-28 12:04:50|9617.43|9617.43|9617.96|9617.96|9617.96|9617.96|9617.43|9617.43|0
1656417900000|2022-06-28 12:05:00|9617.53|9617.53|9617.53|9617.53|9617.53|9617.53|9617.53|9617.53|0
1656417910000|2022-06-28 12:05:10|9618.17|9618.17|9618.54|9618.54|9618.6|9618.6|9618.17|9618.17|0
1656417920000|2022-06-28 12:05:20|9618.69|9618.69|9618.99|9618.99|9618.99|9618.99|9618.69|9618.69|0
1656417980000|2022-06-28 12:06:20|9618.69|9618.69|9618.69|9618.69|9618.69|9618.69|9618.69|9618.69|0
1656418010000|2022-06-28 12:06:50|9618.51|9618.51|9618.51|9618.51|9618.51|9618.51|9618.51|9618.51|0
1656418020000|2022-06-28 12:07:00|9618.31|9618.31|9618.31|9618.31|9618.31|9618.31|9618.31|9618.31|0
1656418030000|2022-06-28 12:07:10|9617.52|9617.52|9616.51|9616.51|9617.52|9617.52|9616.51|9616.51|0
1656418040000|2022-06-28 12:07:20|9616.16|9616.16|9615.48|9615.48|9616.16|9616.16|9615.48|9615.48|0
1656418060000|2022-06-28 12:07:40|9615.05|9615.05|9615.05|9615.05|9615.05|9615.05|9615.05|9615.05|0
1656418070000|2022-06-28 12:07:50|9614.62|9614.62|9613.54|9613.54|9614.62|9614.62|9613.54|9613.54|0
1656418080000|2022-06-28 12:08:00|9613.32|9613.32|9612.53|9612.53|9613.32|9613.32|9612.53|9612.53|0
1656418110000|2022-06-28 12:08:30|9612.08|9612.08|9612.08|9612.08|9612.08|9612.08|9612.08|9612.08|0
1656418150000|2022-06-28 12:09:10|9613.65|9613.65|9613.65|9613.65|9613.65|9613.65|9613.65|9613.65|0
1656418170000|2022-06-28 12:09:30|9613.42|9613.42|9613.42|9613.42|9613.42|9613.42|9613.42|9613.42|0
1656418190000|2022-06-28 12:09:50|9613.23|9613.23|9613.23|9613.23|9613.23|9613.23|9613.23|9613.23|0
1656418210000|2022-06-28 12:10:10|9613.13|9613.13|9613.13|9613.13|9613.13|9613.13|9613.13|9613.13|0
1656418220000|2022-06-28 12:10:20|9613.01|9613.01|9613.01|9613.01|9613.01|9613.01|9613.01|9613.01|0
1656418250000|2022-06-28 12:10:50|9612.86|9612.86|9612.86|9612.86|9612.86|9612.86|9612.86|9612.86|0
1656418260000|2022-06-28 12:11:00|9612.7|9612.7|9612.62|9612.62|9612.7|9612.7|9612.62|9612.62|0
1656418270000|2022-06-28 12:11:10|9612.77|9612.77|9612.77|9612.77|9612.77|9612.77|9612.77|9612.77|0
1656418290000|2022-06-28 12:11:30|9612.91|9612.91|9612.13|9612.13|9612.91|9612.91|9612.13|9612.13|0
1656418300000|2022-06-28 12:11:40|9611.71|9611.71|9611.71|9611.71|9611.71|9611.71|9611.71|9611.71|0
1656418310000|2022-06-28 12:11:50|9611.91|9611.91|9611.41|9611.41|9611.91|9611.91|9611.23|9611.23|0
1656418360000|2022-06-28 12:12:40|9610.53|9610.53|9609.86|9609.86|9610.53|9610.53|9609.86|9609.86|0
1656418370000|2022-06-28 12:12:50|9609.71|9609.71|9609.71|9609.71|9609.71|9609.71|9609.71|9609.71|0
1656418380000|2022-06-28 12:13:00|9609.94|9609.94|9609.66|9609.66|9610.02|9610.02|9609.66|9609.66|0
1656418390000|2022-06-28 12:13:10|9609.3|9609.3|9609.3|9609.3|9609.3|9609.3|9609.3|9609.3|0
1656418400000|2022-06-28 12:13:20|9609.57|9609.57|9609.48|9609.48|9609.57|9609.57|9609.13|9609.13|0
1656418410000|2022-06-28 12:13:30|9609.06|9609.06|9608.96|9608.96|9609.06|9609.06|9608.96|9608.96|0
1656418420000|2022-06-28 12:13:40|9608.87|9608.87|9608.25|9608.25|9608.87|9608.87|9608.25|9608.25|0
1656418430000|2022-06-28 12:13:50|9608.43|9608.43|9608.43|9608.43|9608.43|9608.43|9608.43|9608.43|0
1656418440000|2022-06-28 12:14:00|9608.22|9608.22|9608.22|9608.22|9608.22|9608.22|9608.22|9608.22|0
1656418460000|2022-06-28 12:14:20|9608.04|9608.04|9608.04|9608.04|9608.04|9608.04|9608.04|9608.04|0
1656418470000|2022-06-28 12:14:30|9608.32|9608.32|9608.32|9608.32|9608.32|9608.32|9608.32|9608.32|0
1656418480000|2022-06-28 12:14:40|9608.15|9608.15|9608.05|9608.05|9608.83|9608.83|9608.05|9608.05|0
1656418490000|2022-06-28 12:14:50|9608.23|9608.23|9609.39|9609.39|9609.39|9609.39|9608.23|9608.23|0
1656418500000|2022-06-28 12:15:00|9610.17|9610.17|9610.38|9610.38|9610.38|9610.38|9610.17|9610.17|0
1656418510000|2022-06-28 12:15:10|9610.6|9610.6|9611.02|9611.02|9611.02|9611.02|9610.6|9610.6|0
1656418520000|2022-06-28 12:15:20|9611.39|9611.39|9611.52|9611.52|9611.52|9611.52|9611.39|9611.39|0
1656418530000|2022-06-28 12:15:30|9611.45|9611.45|9610.76|9610.76|9611.45|9611.45|9610.76|9610.76|0
1656418550000|2022-06-28 12:15:50|9611.22|9611.22|9611.22|9611.22|9611.22|9611.22|9611.22|9611.22|0
1656418560000|2022-06-28 12:16:00|9611.57|9611.57|9611.79|9611.79|9611.79|9611.79|9611.57|9611.57|0
1656418580000|2022-06-28 12:16:20|9611.99|9611.99|9611.99|9611.99|9611.99|9611.99|9611.99|9611.99|0
1656418600000|2022-06-28 12:16:40|9612.14|9612.14|9612.14|9612.14|9612.14|9612.14|9612.14|9612.14|0
1656418660000|2022-06-28 12:17:40|9611.7|9611.7|9610.7|9610.7|9611.7|9611.7|9610.7|9610.7|0
1656418670000|2022-06-28 12:17:50|9610.63|9610.63|9610.63|9610.63|9610.63|9610.63|9610.63|9610.63|0
1656418680000|2022-06-28 12:18:00|9610.5|9610.5|9610.5|9610.5|9610.5|9610.5|9610.5|9610.5|0
1656418720000|2022-06-28 12:18:40|9610.87|9610.87|9611|9611|9611|9611|9610.87|9610.87|0
1656418740000|2022-06-28 12:19:00|9611.25|9611.25|9611.25|9611.25|9611.25|9611.25|9611.25|9611.25|0
1656418750000|2022-06-28 12:19:10|9612.81|9612.81|9612.81|9612.81|9612.81|9612.81|9612.81|9612.81|0
1656418760000|2022-06-28 12:19:20|9613.24|9613.24|9613.45|9613.45|9613.45|9613.45|9613.24|9613.24|0
1656418780000|2022-06-28 12:19:40|9614.11|9614.11|9614.18|9614.18|9614.18|9614.18|9614.11|9614.11|0
1656418790000|2022-06-28 12:19:50|9614.11|9614.11|9614.11|9614.11|9614.11|9614.11|9614.11|9614.11|0
1656418800000|2022-06-28 12:20:00|9614.18|9614.18|9614.11|9614.11|9614.18|9614.18|9614.11|9614.11|0
1656418810000|2022-06-28 12:20:10|9613.9|9613.9|9614.64|9614.64|9614.64|9614.64|9613.9|9613.9|0
1656418820000|2022-06-28 12:20:20|9614.94|9614.94|9615.22|9615.22|9615.22|9615.22|9614.79|9614.79|0
1656418880000|2022-06-28 12:21:20|9615.54|9615.54|9615.46|9615.46|9615.72|9615.72|9615.46|9615.46|0
1656418890000|2022-06-28 12:21:30|9615.26|9615.26|9613.52|9613.52|9615.26|9615.26|9613.52|9613.52|0
1656418900000|2022-06-28 12:21:40|9613.19|9613.19|9613.19|9613.19|9613.19|9613.19|9613.19|9613.19|0
1656418910000|2022-06-28 12:21:50|9613.36|9613.36|9613.36|9613.36|9613.36|9613.36|9613.36|9613.36|0
1656418920000|2022-06-28 12:22:00|9613|9613|9612.12|9612.12|9613|9613|9612.12|9612.12|0
1656418930000|2022-06-28 12:22:10|9611.99|9611.99|9610.85|9610.85|9611.99|9611.99|9610.85|9610.85|0
1656418940000|2022-06-28 12:22:20|9610.94|9610.94|9610.78|9610.78|9610.94|9610.94|9610.63|9610.63|0
1656418950000|2022-06-28 12:22:30|9610.55|9610.55|9610.55|9610.55|9610.55|9610.55|9610.55|9610.55|0
1656418960000|2022-06-28 12:22:40|9610.34|9610.34|9610.27|9610.27|9610.6|9610.6|9610.27|9610.27|0
1656418970000|2022-06-28 12:22:50|9609.94|9609.94|9609.49|9609.49|9609.94|9609.94|9609.49|9609.49|0
1656418980000|2022-06-28 12:23:00|9609.26|9609.26|9609.47|9609.47|9609.47|9609.47|9609.26|9609.26|0
1656419000000|2022-06-28 12:23:20|9609.26|9609.26|9607.83|9607.83|9609.26|9609.26|9607.83|9607.83|0
1656419010000|2022-06-28 12:23:30|9607.47|9607.47|9607.25|9607.25|9607.47|9607.47|9607.25|9607.25|0
1656419020000|2022-06-28 12:23:40|9606.8|9606.8|9607.58|9607.58|9607.58|9607.58|9606.8|9606.8|0
1656419030000|2022-06-28 12:23:50|9608.08|9608.08|9608.09|9608.09|9608.09|9608.09|9607.58|9607.58|0
1656419040000|2022-06-28 12:24:00|9609.65|9609.65|9609.37|9609.37|9609.65|9609.65|9609.26|9609.26|0
1656419050000|2022-06-28 12:24:10|9609.6|9609.6|9609.6|9609.6|9609.6|9609.6|9609.6|9609.6|0
1656419060000|2022-06-28 12:24:20|9609.17|9609.17|9607.61|9607.61|9609.17|9609.17|9607.61|9607.61|0
1656419070000|2022-06-28 12:24:30|9607.82|9607.82|9608.1|9608.1|9608.1|9608.1|9607.82|9607.82|0
1656419080000|2022-06-28 12:24:40|9608.03|9608.03|9608.17|9608.17|9608.17|9608.17|9608.03|9608.03|0
1656419120000|2022-06-28 12:25:20|9608.35|9608.35|9608.14|9608.14|9608.35|9608.35|9608.14|9608.14|0
1656419130000|2022-06-28 12:25:30|9606.57|9606.57|9606.4|9606.4|9606.57|9606.57|9606.4|9606.4|0
1656419140000|2022-06-28 12:25:40|9605.52|9605.52|9605.49|9605.49|9605.52|9605.52|9605.4|9605.4|0
1656419150000|2022-06-28 12:25:50|9604.71|9604.71|9604.71|9604.71|9604.71|9604.71|9604.71|9604.71|0
1656419180000|2022-06-28 12:26:20|9605.15|9605.15|9605.59|9605.59|9605.59|9605.59|9605.15|9605.15|0
1656419200000|2022-06-28 12:26:40|9605.15|9605.15|9602.49|9602.49|9605.15|9605.15|9602.38|9602.38|0
1656419210000|2022-06-28 12:26:50|9602.23|9602.23|9601.59|9601.59|9602.23|9602.23|9601.59|9601.59|0
1656419220000|2022-06-28 12:27:00|9601.8|9601.8|9600.89|9600.89|9601.8|9601.8|9600.89|9600.89|0
1656419230000|2022-06-28 12:27:10|9601.68|9601.68|9601.81|9601.81|9601.81|9601.81|9601.68|9601.68|0
1656419240000|2022-06-28 12:27:20|9601.58|9601.58|9602.96|9602.96|9602.96|9602.96|9601.58|9601.58|0
1656419260000|2022-06-28 12:27:40|9603.17|9603.17|9603.17|9603.17|9603.17|9603.17|9603.17|9603.17|0
1656419280000|2022-06-28 12:28:00|9602.8|9602.8|9603.09|9603.09|9603.09|9603.09|9602.8|9602.8|0
1656419290000|2022-06-28 12:28:10|9603.22|9603.22|9601.99|9601.99|9603.22|9603.22|9601.99|9601.99|0
1656419300000|2022-06-28 12:28:20|9602.86|9602.86|9602.86|9602.86|9602.86|9602.86|9602.86|9602.86|0
1656419340000|2022-06-28 12:29:00|9602.64|9602.64|9602.88|9602.88|9602.88|9602.88|9602.64|9602.64|0
1656419350000|2022-06-28 12:29:10|9602.63|9602.63|9602.37|9602.37|9602.79|9602.79|9602.37|9602.37|0
1656419380000|2022-06-28 12:29:40|9602.23|9602.23|9602.23|9602.23|9602.23|9602.23|9602.23|9602.23|0
1656419390000|2022-06-28 12:29:50|9600.74|9600.74|9600.74|9600.74|9600.74|9600.74|9600.74|9600.74|0
1656419400000|2022-06-28 12:30:00|9600.96|9600.96|9600.77|9600.77|9600.96|9600.96|9600.77|9600.77|0
1656419410000|2022-06-28 12:30:10|9601|9601|9601.67|9601.67|9601.67|9601.67|9600.57|9600.57|0
1656419420000|2022-06-28 12:30:20|9602.02|9602.02|9603.19|9603.19|9603.19|9603.19|9602.02|9602.02|0
1656419430000|2022-06-28 12:30:30|9603.34|9603.34|9603.49|9603.49|9603.49|9603.49|9603.34|9603.34|0
1656419440000|2022-06-28 12:30:40|9603.06|9603.06|9602.78|9602.78|9603.06|9603.06|9602.78|9602.78|0
1656419450000|2022-06-28 12:30:50|9602.87|9602.87|9602.87|9602.87|9602.87|9602.87|9602.87|9602.87|0
1656419460000|2022-06-28 12:31:00|9603|9603|9603|9603|9603|9603|9603|9603|0
1656419470000|2022-06-28 12:31:10|9602.57|9602.57|9602.57|9602.57|9602.57|9602.57|9602.57|9602.57|0
1656419490000|2022-06-28 12:31:30|9602.8|9602.8|9602.59|9602.59|9602.8|9602.8|9602.59|9602.59|0
1656419520000|2022-06-28 12:32:00|9601.8|9601.8|9605.03|9605.03|9605.03|9605.03|9601.8|9601.8|0
1656419530000|2022-06-28 12:32:10|9605.26|9605.26|9605.26|9605.26|9605.26|9605.26|9605.26|9605.26|0
1656419540000|2022-06-28 12:32:20|9605.04|9605.04|9605.04|9605.04|9605.04|9605.04|9605.04|9605.04|0
1656419560000|2022-06-28 12:32:40|9604.89|9604.89|9604.89|9604.89|9604.89|9604.89|9604.89|9604.89|0
1656419570000|2022-06-28 12:32:50|9605.35|9605.35|9605.52|9605.52|9605.52|9605.52|9605.35|9605.35|0
1656419620000|2022-06-28 12:33:40|9605.95|9605.95|9606.59|9606.59|9606.59|9606.59|9605.95|9605.95|0
1656419630000|2022-06-28 12:33:50|9606.71|9606.71|9606.8|9606.8|9606.8|9606.8|9606.71|9606.71|0
1656419640000|2022-06-28 12:34:00|9606.97|9606.97|9606.69|9606.69|9607.12|9607.12|9606.69|9606.69|0
1656419650000|2022-06-28 12:34:10|9606.44|9606.44|9606.27|9606.27|9606.44|9606.44|9606.27|9606.27|0
1656419660000|2022-06-28 12:34:20|9605.67|9605.67|9605.6|9605.6|9606.04|9606.04|9605.6|9605.6|0
1656419670000|2022-06-28 12:34:30|9605.27|9605.27|9604.16|9604.16|9605.27|9605.27|9604.16|9604.16|0
1656419680000|2022-06-28 12:34:40|9603.94|9603.94|9603.94|9603.94|9603.94|9603.94|9603.94|9603.94|0
1656419690000|2022-06-28 12:34:50|9604.11|9604.11|9604.11|9604.11|9604.11|9604.11|9603.95|9603.95|0
1656419700000|2022-06-28 12:35:00|9603.33|9603.33|9603.47|9603.47|9603.47|9603.47|9603.33|9603.33|0
1656419720000|2022-06-28 12:35:20|9603.31|9603.31|9603.79|9603.79|9603.79|9603.79|9603.31|9603.31|0
1656419730000|2022-06-28 12:35:30|9605.35|9605.35|9605.35|9605.35|9605.35|9605.35|9605.35|9605.35|0
1656419750000|2022-06-28 12:35:50|9605.17|9605.17|9605.02|9605.02|9605.17|9605.17|9605.02|9605.02|0
1656419760000|2022-06-28 12:36:00|9605.2|9605.2|9605.2|9605.2|9605.2|9605.2|9605.2|9605.2|0
1656419780000|2022-06-28 12:36:20|9604.85|9604.85|9604.41|9604.41|9604.85|9604.85|9604.41|9604.41|0
1656419790000|2022-06-28 12:36:30|9604.85|9604.85|9605.39|9605.39|9605.39|9605.39|9604.85|9604.85|0
1656419810000|2022-06-28 12:36:50|9605.16|9605.16|9605.34|9605.34|9605.34|9605.34|9605.16|9605.16|0
1656419830000|2022-06-28 12:37:10|9604.59|9604.59|9605.02|9605.02|9605.02|9605.02|9604.59|9604.59|0
1656419850000|2022-06-28 12:37:30|9605.48|9605.48|9605.48|9605.48|9605.48|9605.48|9605.48|9605.48|0
1656419860000|2022-06-28 12:37:40|9605.57|9605.57|9605.57|9605.57|9605.57|9605.57|9605.57|9605.57|0
1656419880000|2022-06-28 12:38:00|9605.92|9605.92|9605.63|9605.63|9606.1|9606.1|9605.63|9605.63|0
1656419890000|2022-06-28 12:38:10|9605.27|9605.27|9605.52|9605.52|9605.52|9605.52|9605.27|9605.27|0
1656419900000|2022-06-28 12:38:20|9605.74|9605.74|9605.74|9605.74|9605.74|9605.74|9605.74|9605.74|0
1656419930000|2022-06-28 12:38:50|9605.06|9605.06|9605.06|9605.06|9605.06|9605.06|9605.06|9605.06|0
1656419950000|2022-06-28 12:39:10|9605.48|9605.48|9605.17|9605.17|9605.48|9605.48|9605.17|9605.17|0
1656419970000|2022-06-28 12:39:30|9605.4|9605.4|9605.4|9605.4|9605.4|9605.4|9605.4|9605.4|0
1656420000000|2022-06-28 12:40:00|9605.57|9605.57|9606.22|9606.22|9606.22|9606.22|9605.57|9605.57|0
1656420010000|2022-06-28 12:40:10|9606.4|9606.4|9607.37|9607.37|9607.37|9607.37|9606.4|9606.4|0
1656420020000|2022-06-28 12:40:20|9607.47|9607.47|9608.34|9608.34|9608.34|9608.34|9607.47|9607.47|0
1656420030000|2022-06-28 12:40:30|9609.22|9609.22|9612.99|9612.99|9612.99|9612.99|9609.22|9609.22|0
1656420040000|2022-06-28 12:40:40|9613.24|9613.24|9614.24|9614.24|9614.24|9614.24|9613.24|9613.24|0
1656420050000|2022-06-28 12:40:50|9614.49|9614.49|9614.28|9614.28|9614.63|9614.63|9614.28|9614.28|0
1656420080000|2022-06-28 12:41:20|9614.51|9614.51|9614.51|9614.51|9614.51|9614.51|9614.51|9614.51|0
1656420110000|2022-06-28 12:41:50|9614.97|9614.97|9615.53|9615.53|9615.53|9615.53|9614.97|9614.97|0
1656420120000|2022-06-28 12:42:00|9615.74|9615.74|9615.74|9615.74|9615.74|9615.74|9615.74|9615.74|0
1656420130000|2022-06-28 12:42:10|9615.65|9615.65|9615.65|9615.65|9615.65|9615.65|9615.65|9615.65|0
1656420150000|2022-06-28 12:42:30|9614.87|9614.87|9614.84|9614.84|9614.94|9614.94|9614.84|9614.84|0
1656420160000|2022-06-28 12:42:40|9615.25|9615.25|9614.82|9614.82|9615.25|9615.25|9614.82|9614.82|0
1656420190000|2022-06-28 12:43:10|9614.59|9614.59|9614.59|9614.59|9614.59|9614.59|9614.59|9614.59|0
1656420200000|2022-06-28 12:43:20|9614.84|9614.84|9614.84|9614.84|9614.84|9614.84|9614.84|9614.84|0
1656420210000|2022-06-28 12:43:30|9614.74|9614.74|9614.74|9614.74|9614.74|9614.74|9614.74|9614.74|0
1656420220000|2022-06-28 12:43:40|9614.62|9614.62|9614.62|9614.62|9614.62|9614.62|9614.62|9614.62|0
1656420240000|2022-06-28 12:44:00|9614.19|9614.19|9614.19|9614.19|9614.19|9614.19|9614.19|9614.19|0
1656420270000|2022-06-28 12:44:30|9614.09|9614.09|9613.64|9613.64|9614.09|9614.09|9613.64|9613.64|0
1656420280000|2022-06-28 12:44:40|9613.87|9613.87|9613.21|9613.21|9613.87|9613.87|9613.21|9613.21|0
1656420290000|2022-06-28 12:44:50|9612.77|9612.77|9611.56|9611.56|9612.77|9612.77|9611.56|9611.56|0
1656420300000|2022-06-28 12:45:00|9611.19|9611.19|9611.33|9611.33|9611.76|9611.76|9610.7|9610.7|0
1656420310000|2022-06-28 12:45:10|9611.19|9611.19|9610.41|9610.41|9611.19|9611.19|9610.41|9610.41|0
1656420320000|2022-06-28 12:45:20|9610.29|9610.29|9610.03|9610.03|9610.29|9610.29|9610.03|9610.03|0
1656420330000|2022-06-28 12:45:30|9610.2|9610.2|9610.2|9610.2|9610.2|9610.2|9610.2|9610.2|0
1656420340000|2022-06-28 12:45:40|9610.38|9610.38|9610.38|9610.38|9610.38|9610.38|9610.38|9610.38|0
1656420350000|2022-06-28 12:45:50|9610.59|9610.59|9611.23|9611.23|9611.23|9611.23|9609.74|9609.74|0
1656420360000|2022-06-28 12:46:00|9611.01|9611.01|9610.16|9610.16|9611.01|9611.01|9610.16|9610.16|0
1656420370000|2022-06-28 12:46:10|9609.95|9609.95|9609.95|9609.95|9609.95|9609.95|9609.95|9609.95|0
1656420400000|2022-06-28 12:46:40|9609.72|9609.72|9609.72|9609.72|9609.72|9609.72|9609.72|9609.72|0
1656420450000|2022-06-28 12:47:30|9609.93|9609.93|9610.07|9610.07|9610.07|9610.07|9609.93|9609.93|0
1656420460000|2022-06-28 12:47:40|9609.43|9609.43|9609.43|9609.43|9609.43|9609.43|9609.43|9609.43|0
1656420480000|2022-06-28 12:48:00|9609.22|9609.22|9609.22|9609.22|9609.22|9609.22|9609.22|9609.22|0
1656420490000|2022-06-28 12:48:10|9610.28|9610.28|9610.28|9610.28|9610.28|9610.28|9610.28|9610.28|0
1656420500000|2022-06-28 12:48:20|9610.97|9610.97|9610.51|9610.51|9610.97|9610.97|9610.51|9610.51|0
1656420520000|2022-06-28 12:48:40|9610.72|9610.72|9610.72|9610.72|9610.72|9610.72|9610.72|9610.72|0
1656420530000|2022-06-28 12:48:50|9610.51|9610.51|9610.93|9610.93|9610.93|9610.93|9610.51|9610.51|0
1656420540000|2022-06-28 12:49:00|9611.3|9611.3|9611.3|9611.3|9611.3|9611.3|9611.3|9611.3|0
1656420560000|2022-06-28 12:49:20|9610.97|9610.97|9611.3|9611.3|9611.3|9611.3|9610.97|9610.97|0
1656420570000|2022-06-28 12:49:30|9611.21|9611.21|9611.21|9611.21|9611.21|9611.21|9611.21|9611.21|0
1656420610000|2022-06-28 12:50:10|9610.94|9610.94|9610.94|9610.94|9610.94|9610.94|9610.94|9610.94|0
1656420640000|2022-06-28 12:50:40|9610.29|9610.29|9610.29|9610.29|9610.29|9610.29|9610.29|9610.29|0
1656420670000|2022-06-28 12:51:10|9610.14|9610.14|9610.14|9610.14|9610.14|9610.14|9610.14|9610.14|0
1656420710000|2022-06-28 12:51:50|9610.59|9610.59|9611.48|9611.48|9611.48|9611.48|9610.59|9610.59|0
1656420740000|2022-06-28 12:52:20|9611.38|9611.38|9611.03|9611.03|9611.38|9611.38|9611.03|9611.03|0
1656420760000|2022-06-28 12:52:40|9611.67|9611.67|9611.67|9611.67|9611.67|9611.67|9611.67|9611.67|0
1656420770000|2022-06-28 12:52:50|9611.84|9611.84|9612.09|9612.09|9612.09|9612.09|9611.84|9611.84|0
1656420780000|2022-06-28 12:53:00|9612.97|9612.97|9613.09|9613.09|9613.09|9613.09|9612.97|9612.97|0
1656420840000|2022-06-28 12:54:00|9612.87|9612.87|9613.93|9613.93|9613.93|9613.93|9612.87|9612.87|0
1656420850000|2022-06-28 12:54:10|9614.36|9614.36|9614.36|9614.36|9614.36|9614.36|9614.36|9614.36|0
1656420870000|2022-06-28 12:54:30|9614.18|9614.18|9614.18|9614.18|9614.18|9614.18|9614.18|9614.18|0
1656420880000|2022-06-28 12:54:40|9614.4|9614.4|9614.4|9614.4|9614.63|9614.63|9614.4|9614.4|0
1656420890000|2022-06-28 12:54:50|9613.97|9613.97|9613.97|9613.97|9613.97|9613.97|9613.97|9613.97|0
1656420900000|2022-06-28 12:55:00|9614.1|9614.1|9612.86|9612.86|9614.1|9614.1|9612.86|9612.86|0
1656420910000|2022-06-28 12:55:10|9612.64|9612.64|9612.64|9612.64|9612.64|9612.64|9612.64|9612.64|0
1656420920000|2022-06-28 12:55:20|9612.27|9612.27|9611.9|9611.9|9612.27|9612.27|9611.9|9611.9|0
1656420940000|2022-06-28 12:55:40|9611.77|9611.77|9611.65|9611.65|9611.77|9611.77|9611.52|9611.52|0
1656420950000|2022-06-28 12:55:50|9611.21|9611.21|9611.21|9611.21|9611.21|9611.21|9611.21|9611.21|0
1656420960000|2022-06-28 12:56:00|9611.34|9611.34|9611.13|9611.13|9611.34|9611.34|9611.13|9611.13|0
1656420970000|2022-06-28 12:56:10|9610.7|9610.7|9610.7|9610.7|9610.7|9610.7|9610.7|9610.7|0
1656420980000|2022-06-28 12:56:20|9610.33|9610.33|9610.33|9610.33|9610.33|9610.33|9610.33|9610.33|0
1656421020000|2022-06-28 12:57:00|9610.11|9610.11|9609.29|9609.29|9610.11|9610.11|9609.07|9609.07|0
1656421030000|2022-06-28 12:57:10|9609.52|9609.52|9609.52|9609.52|9609.52|9609.52|9609.52|9609.52|0
1656421040000|2022-06-28 12:57:20|9609.78|9609.78|9609.65|9609.65|9609.78|9609.78|9609.65|9609.65|0
1656421050000|2022-06-28 12:57:30|9609.88|9609.88|9609.03|9609.03|9609.88|9609.88|9609.03|9609.03|0
1656421060000|2022-06-28 12:57:40|9608.6|9608.6|9608.6|9608.6|9608.6|9608.6|9608.6|9608.6|0
1656421070000|2022-06-28 12:57:50|9608.24|9608.24|9608.24|9608.24|9608.24|9608.24|9608.24|9608.24|0
1656421080000|2022-06-28 12:58:00|9608.45|9608.45|9608.33|9608.33|9608.45|9608.45|9608.33|9608.33|0
1656421100000|2022-06-28 12:58:20|9608.54|9608.54|9608.54|9608.54|9608.54|9608.54|9608.54|9608.54|0
1656421110000|2022-06-28 12:58:30|9607.63|9607.63|9607.63|9607.63|9607.63|9607.63|9607.63|9607.63|0
1656421120000|2022-06-28 12:58:40|9607.47|9607.47|9607.47|9607.47|9607.47|9607.47|9607.47|9607.47|0
1656421130000|2022-06-28 12:58:50|9607.24|9607.24|9606.86|9606.86|9607.24|9607.24|9606.86|9606.86|0
1656421140000|2022-06-28 12:59:00|9606.69|9606.69|9606.65|9606.65|9606.79|9606.79|9606.57|9606.57|0
1656421150000|2022-06-28 12:59:10|9606.29|9606.29|9603.59|9603.59|9606.29|9606.29|9603.59|9603.59|0
1656421160000|2022-06-28 12:59:20|9603.41|9603.41|9603.41|9603.41|9603.41|9603.41|9603.41|9603.41|0
1656421190000|2022-06-28 12:59:50|9603.85|9603.85|9603.36|9603.36|9603.85|9603.85|9602.82|9602.82|0
1656421210000|2022-06-28 13:00:10|9603.22|9603.22|9603.22|9603.22|9603.22|9603.22|9603.22|9603.22|0
1656421220000|2022-06-28 13:00:20|9601.66|9601.66|9601.66|9601.66|9601.66|9601.66|9601.66|9601.66|0
1656421240000|2022-06-28 13:00:40|9601.48|9601.48|9602.95|9602.95|9603.05|9603.05|9601.48|9601.48|0
1656421250000|2022-06-28 13:00:50|9603.27|9603.27|9603.27|9603.27|9603.27|9603.27|9603.27|9603.27|0
1656421260000|2022-06-28 13:01:00|9603.42|9603.42|9603.74|9603.74|9603.74|9603.74|9603.42|9603.42|0
1656421280000|2022-06-28 13:01:20|9603.99|9603.99|9603.86|9603.86|9603.99|9603.99|9603.86|9603.86|0
1656421290000|2022-06-28 13:01:30|9603.01|9603.01|9603.01|9603.01|9603.01|9603.01|9603.01|9603.01|0
1656421310000|2022-06-28 13:01:50|9602.66|9602.66|9602.43|9602.43|9602.66|9602.66|9602.43|9602.43|0
1656421320000|2022-06-28 13:02:00|9601.99|9601.99|9601.99|9601.99|9601.99|9601.99|9601.99|9601.99|0
1656421330000|2022-06-28 13:02:10|9601.76|9601.76|9599.55|9599.55|9601.76|9601.76|9599.55|9599.55|0
1656421340000|2022-06-28 13:02:20|9599.39|9599.39|9598.76|9598.76|9599.39|9599.39|9598.39|9598.39|0
1656421360000|2022-06-28 13:02:40|9598.97|9598.97|9598.82|9598.82|9598.97|9598.97|9598.82|9598.82|0
1656421370000|2022-06-28 13:02:50|9598.34|9598.34|9598.34|9598.34|9598.34|9598.34|9598.34|9598.34|0
1656421380000|2022-06-28 13:03:00|9599.22|9599.22|9598.46|9598.46|9599.22|9599.22|9598.46|9598.46|0
1656421410000|2022-06-28 13:03:30|9598.84|9598.84|9598.2|9598.2|9598.84|9598.84|9598.2|9598.2|0
1656421420000|2022-06-28 13:03:40|9598.55|9598.55|9598.78|9598.78|9598.78|9598.78|9598.55|9598.55|0
1656421430000|2022-06-28 13:03:50|9598.15|9598.15|9598.3|9598.3|9598.3|9598.3|9598.15|9598.15|0
1656421450000|2022-06-28 13:04:10|9598.08|9598.08|9598.08|9598.08|9598.3|9598.3|9598.08|9598.08|0
1656421460000|2022-06-28 13:04:20|9597.65|9597.65|9597.65|9597.65|9597.65|9597.65|9597.43|9597.43|0
1656421470000|2022-06-28 13:04:30|9597.2|9597.2|9597.65|9597.65|9597.65|9597.65|9597.2|9597.2|0
1656421480000|2022-06-28 13:04:40|9597.53|9597.53|9597.53|9597.53|9597.53|9597.53|9597.53|9597.53|0
1656421490000|2022-06-28 13:04:50|9597.76|9597.76|9597.85|9597.85|9597.99|9597.99|9597.76|9597.76|0
1656421500000|2022-06-28 13:05:00|9598.08|9598.08|9598.08|9598.08|9598.25|9598.25|9598.08|9598.08|0
1656421510000|2022-06-28 13:05:10|9597.93|9597.93|9597.93|9597.93|9597.93|9597.93|9597.93|9597.93|0
1656421520000|2022-06-28 13:05:20|9598.02|9598.02|9598.93|9598.93|9598.93|9598.93|9597.93|9597.93|0
1656421550000|2022-06-28 13:05:50|9599.15|9599.15|9599.15|9599.15|9599.15|9599.15|9599.15|9599.15|0
1656421560000|2022-06-28 13:06:00|9598.8|9598.8|9598.8|9598.8|9598.8|9598.8|9598.8|9598.8|0
1656421570000|2022-06-28 13:06:10|9598.62|9598.62|9598.62|9598.62|9598.62|9598.62|9598.62|9598.62|0
1656421580000|2022-06-28 13:06:20|9598.5|9598.5|9598.5|9598.5|9598.5|9598.5|9598.5|9598.5|0
1656421600000|2022-06-28 13:06:40|9598.71|9598.71|9598.71|9598.71|9598.71|9598.71|9598.71|9598.71|0
1656421620000|2022-06-28 13:07:00|9599.08|9599.08|9599.08|9599.08|9599.44|9599.44|9599.08|9599.08|0
1656421640000|2022-06-28 13:07:20|9598.86|9598.86|9598.86|9598.86|9598.86|9598.86|9598.86|9598.86|0
1656421660000|2022-06-28 13:07:40|9599.09|9599.09|9599.09|9599.09|9599.09|9599.09|9599.09|9599.09|0
1656421690000|2022-06-28 13:08:10|9598.84|9598.84|9597.84|9597.84|9598.84|9598.84|9597.84|9597.84|0
1656421700000|2022-06-28 13:08:20|9597.67|9597.67|9597.52|9597.52|9597.67|9597.67|9597.52|9597.52|0
1656421710000|2022-06-28 13:08:30|9597.2|9597.2|9595.93|9595.93|9597.2|9597.2|9595.93|9595.93|0
1656421740000|2022-06-28 13:09:00|9595.81|9595.81|9595.81|9595.81|9595.81|9595.81|9595.81|9595.81|0
1656421750000|2022-06-28 13:09:10|9595.03|9595.03|9595.03|9595.03|9595.03|9595.03|9595.03|9595.03|0
1656421760000|2022-06-28 13:09:20|9594.82|9594.82|9594.82|9594.82|9594.82|9594.82|9594.82|9594.82|0
1656421770000|2022-06-28 13:09:30|9595.48|9595.48|9595.48|9595.48|9595.48|9595.48|9595.48|9595.48|0
1656421810000|2022-06-28 13:10:10|9595.26|9595.26|9595.26|9595.26|9595.26|9595.26|9595.26|9595.26|0
1656421820000|2022-06-28 13:10:20|9595.58|9595.58|9594.47|9594.47|9595.58|9595.58|9594.47|9594.47|0
1656421830000|2022-06-28 13:10:30|9594.39|9594.39|9594.39|9594.39|9594.39|9594.39|9594.39|9594.39|0
1656421840000|2022-06-28 13:10:40|9594.17|9594.17|9594.05|9594.05|9594.17|9594.17|9594.05|9594.05|0
1656421850000|2022-06-28 13:10:50|9593.8|9593.8|9593.82|9593.82|9593.93|9593.93|9593.68|9593.68|0
1656421860000|2022-06-28 13:11:00|9594.04|9594.04|9593.59|9593.59|9594.04|9594.04|9593.59|9593.59|0
1656421870000|2022-06-28 13:11:10|9593.49|9593.49|9592.37|9592.37|9593.49|9593.49|9592.37|9592.37|0
1656421880000|2022-06-28 13:11:20|9592.1|9592.1|9591.83|9591.83|9592.1|9592.1|9591.83|9591.83|0
1656421890000|2022-06-28 13:11:30|9592|9592|9592|9592|9592|9592|9592|9592|0
1656421900000|2022-06-28 13:11:40|9592.09|9592.09|9591.31|9591.31|9592.09|9592.09|9591.31|9591.31|0
1656421910000|2022-06-28 13:11:50|9591.11|9591.11|9590.91|9590.91|9591.11|9591.11|9590.91|9590.91|0
1656421920000|2022-06-28 13:12:00|9591.16|9591.16|9591.26|9591.26|9591.48|9591.48|9591.16|9591.16|0
1656421940000|2022-06-28 13:12:20|9591.02|9591.02|9590.93|9590.93|9591.14|9591.14|9590.93|9590.93|0
1656421950000|2022-06-28 13:12:30|9591.39|9591.39|9591.16|9591.16|9591.39|9591.39|9591.16|9591.16|0
1656421960000|2022-06-28 13:12:40|9590.5|9590.5|9590.5|9590.5|9590.5|9590.5|9590.5|9590.5|0
1656421970000|2022-06-28 13:12:50|9590.87|9590.87|9590.87|9590.87|9590.87|9590.87|9590.87|9590.87|0
1656421980000|2022-06-28 13:13:00|9591.24|9591.24|9592.71|9592.71|9592.71|9592.71|9591.24|9591.24|0
1656422000000|2022-06-28 13:13:20|9593.08|9593.08|9594.84|9594.84|9594.84|9594.84|9593.08|9593.08|0
1656422010000|2022-06-28 13:13:30|9595.28|9595.28|9595.06|9595.06|9595.28|9595.28|9594.84|9594.84|0
1656422020000|2022-06-28 13:13:40|9595.28|9595.28|9595.28|9595.28|9595.28|9595.28|9595.28|9595.28|0
1656422030000|2022-06-28 13:13:50|9596.24|9596.24|9596.77|9596.77|9596.77|9596.77|9596.24|9596.24|0
1656422040000|2022-06-28 13:14:00|9596.92|9596.92|9596.92|9596.92|9596.92|9596.92|9596.92|9596.92|0
1656422060000|2022-06-28 13:14:20|9597.21|9597.21|9597.66|9597.66|9597.66|9597.66|9597.21|9597.21|0
1656422070000|2022-06-28 13:14:30|9597.88|9597.88|9599.44|9599.44|9599.44|9599.44|9597.88|9597.88|0
1656422080000|2022-06-28 13:14:40|9599.32|9599.32|9599.32|9599.32|9599.32|9599.32|9599.32|9599.32|0
1656422090000|2022-06-28 13:14:50|9598.53|9598.53|9598.36|9598.36|9598.53|9598.53|9598.36|9598.36|0
1656422100000|2022-06-28 13:15:00|9598.57|9598.57|9599|9599|9599|9599|9598.57|9598.57|0
1656422110000|2022-06-28 13:15:10|9598.57|9598.57|9598.36|9598.36|9598.57|9598.57|9598.36|9598.36|0
1656422120000|2022-06-28 13:15:20|9598.59|9598.59|9598.59|9598.59|9598.59|9598.59|9598.59|9598.59|0
1656422140000|2022-06-28 13:15:40|9598.81|9598.81|9598.81|9598.81|9598.81|9598.81|9598.81|9598.81|0
1656422170000|2022-06-28 13:16:10|9599.27|9599.27|9599.27|9599.27|9599.27|9599.27|9599.27|9599.27|0
1656422190000|2022-06-28 13:16:30|9599.39|9599.39|9599.39|9599.39|9599.39|9599.39|9599.39|9599.39|0
1656422200000|2022-06-28 13:16:40|9599.31|9599.31|9599.31|9599.31|9599.31|9599.31|9599.31|9599.31|0
1656422210000|2022-06-28 13:16:50|9599.47|9599.47|9600.7|9600.7|9600.7|9600.7|9599.47|9599.47|0
1656422220000|2022-06-28 13:17:00|9601.06|9601.06|9601.06|9601.06|9601.06|9601.06|9601.06|9601.06|0
1656422230000|2022-06-28 13:17:10|9600.9|9600.9|9600.9|9600.9|9600.9|9600.9|9600.9|9600.9|0
1656422240000|2022-06-28 13:17:20|9600.98|9600.98|9600.98|9600.98|9600.98|9600.98|9600.98|9600.98|0
1656422270000|2022-06-28 13:17:50|9600.63|9600.63|9600.21|9600.21|9600.63|9600.63|9600.21|9600.21|0
1656422280000|2022-06-28 13:18:00|9601.09|9601.09|9603|9603|9603|9603|9601.09|9601.09|0
1656422290000|2022-06-28 13:18:10|9603.36|9603.36|9603.06|9603.06|9603.73|9603.73|9603.06|9603.06|0
1656422310000|2022-06-28 13:18:30|9602.84|9602.84|9602.84|9602.84|9602.84|9602.84|9602.84|9602.84|0
1656422320000|2022-06-28 13:18:40|9603.21|9603.21|9603.21|9603.21|9603.21|9603.21|9603.21|9603.21|0
1656422340000|2022-06-28 13:19:00|9603.39|9603.39|9603.47|9603.47|9603.54|9603.54|9603.39|9603.39|0
1656422350000|2022-06-28 13:19:10|9604.35|9604.35|9604.35|9604.35|9604.35|9604.35|9604.35|9604.35|0
1656422360000|2022-06-28 13:19:20|9604.44|9604.44|9604.54|9604.54|9604.54|9604.54|9604.44|9604.44|0
1656422380000|2022-06-28 13:19:40|9604.96|9604.96|9605.19|9605.19|9605.19|9605.19|9604.96|9604.96|0
1656422390000|2022-06-28 13:19:50|9605.28|9605.28|9604.93|9604.93|9605.28|9605.28|9604.93|9604.93|0
1656422400000|2022-06-28 13:20:00|9605.18|9605.18|9605.53|9605.53|9605.55|9605.55|9605.18|9605.18|0
1656422410000|2022-06-28 13:20:10|9605.3|9605.3|9605.3|9605.3|9605.3|9605.3|9605.3|9605.3|0
1656422430000|2022-06-28 13:20:30|9604.86|9604.86|9605.06|9605.06|9605.06|9605.06|9604.86|9604.86|0
1656422460000|2022-06-28 13:21:00|9605.14|9605.14|9605.92|9605.92|9605.92|9605.92|9605.14|9605.14|0
1656422470000|2022-06-28 13:21:10|9605.7|9605.7|9605.47|9605.47|9605.7|9605.7|9605.47|9605.47|0
1656422520000|2022-06-28 13:22:00|9605.33|9605.33|9605.33|9605.33|9605.33|9605.33|9605.33|9605.33|0
1656422530000|2022-06-28 13:22:10|9605.58|9605.58|9605.5|9605.5|9605.67|9605.67|9605.5|9605.5|0
1656422540000|2022-06-28 13:22:20|9605.72|9605.72|9605.72|9605.72|9605.72|9605.72|9605.72|9605.72|0
1656422550000|2022-06-28 13:22:30|9605.95|9605.95|9605.95|9605.95|9605.95|9605.95|9605.95|9605.95|0
1656422560000|2022-06-28 13:22:40|9606.07|9606.07|9606.86|9606.86|9606.86|9606.86|9606.07|9606.07|0
1656422570000|2022-06-28 13:22:50|9606.68|9606.68|9606.68|9606.68|9606.68|9606.68|9606.68|9606.68|0
1656422580000|2022-06-28 13:23:00|9606.15|9606.15|9606.15|9606.15|9606.15|9606.15|9606.15|9606.15|0
1656422600000|2022-06-28 13:23:20|9605.94|9605.94|9605.94|9605.94|9605.94|9605.94|9605.94|9605.94|0
1656422620000|2022-06-28 13:23:40|9606.09|9606.09|9605.94|9605.94|9606.09|9606.09|9605.94|9605.94|0
1656422630000|2022-06-28 13:23:50|9605.84|9605.84|9605.84|9605.84|9605.84|9605.84|9605.84|9605.84|0
1656422650000|2022-06-28 13:24:10|9606.22|9606.22|9605.79|9605.79|9606.22|9606.22|9605.79|9605.79|0
1656422660000|2022-06-28 13:24:20|9605.34|9605.34|9604.91|9604.91|9605.34|9605.34|9604.55|9604.55|0
1656422670000|2022-06-28 13:24:30|9604.48|9604.48|9602.85|9602.85|9604.48|9604.48|9602.85|9602.85|0
1656422680000|2022-06-28 13:24:40|9602.53|9602.53|9602.1|9602.1|9602.53|9602.53|9601.67|9601.67|0
1656422690000|2022-06-28 13:24:50|9601.91|9601.91|9601.91|9601.91|9601.91|9601.91|9601.91|9601.91|0
1656422700000|2022-06-28 13:25:00|9601.75|9601.75|9601.75|9601.75|9601.75|9601.75|9601.75|9601.75|0
1656422710000|2022-06-28 13:25:10|9601.11|9601.11|9600.51|9600.51|9601.11|9601.11|9600.51|9600.51|0
1656422730000|2022-06-28 13:25:30|9600.14|9600.14|9600.09|9600.09|9600.14|9600.14|9600.09|9600.09|0
1656422740000|2022-06-28 13:25:40|9599.65|9599.65|9599.65|9599.65|9599.65|9599.65|9599.65|9599.65|0
1656422770000|2022-06-28 13:26:10|9599.48|9599.48|9598.54|9598.54|9599.48|9599.48|9598.54|9598.54|0
1656422780000|2022-06-28 13:26:20|9598.33|9598.33|9598.24|9598.24|9598.33|9598.33|9598.24|9598.24|0
1656422790000|2022-06-28 13:26:30|9598.15|9598.15|9595.41|9595.41|9598.15|9598.15|9595.41|9595.41|0
1656422810000|2022-06-28 13:26:50|9595.66|9595.66|9595.66|9595.66|9595.66|9595.66|9595.66|9595.66|0
1656422820000|2022-06-28 13:27:00|9595.02|9595.02|9595.36|9595.36|9595.36|9595.36|9594.83|9594.83|0
1656422830000|2022-06-28 13:27:10|9594.99|9594.99|9594.99|9594.99|9594.99|9594.99|9594.99|9594.99|0
1656422850000|2022-06-28 13:27:30|9595.36|9595.36|9595.36|9595.36|9595.36|9595.36|9595.36|9595.36|0
1656422860000|2022-06-28 13:27:40|9595.52|9595.52|9595.52|9595.52|9595.52|9595.52|9595.52|9595.52|0
1656422880000|2022-06-28 13:28:00|9595.09|9595.09|9595.09|9595.09|9595.09|9595.09|9595.09|9595.09|0
1656422910000|2022-06-28 13:28:30|9595.44|9595.44|9595.44|9595.44|9595.44|9595.44|9595.44|9595.44|0
1656422930000|2022-06-28 13:28:50|9595.23|9595.23|9595.41|9595.41|9595.41|9595.41|9595.23|9595.23|0
1656422940000|2022-06-28 13:29:00|9595.19|9595.19|9595.51|9595.51|9595.51|9595.51|9595.19|9595.19|0
1656422950000|2022-06-28 13:29:10|9595.95|9595.95|9595.95|9595.95|9595.95|9595.95|9595.95|9595.95|0
1656422960000|2022-06-28 13:29:20|9596.17|9596.17|9597.65|9597.65|9597.65|9597.65|9596.17|9596.17|0
1656422970000|2022-06-28 13:29:30|9597.52|9597.52|9597.94|9597.94|9598.15|9598.15|9597.52|9597.52|0
1656422980000|2022-06-28 13:29:40|9598.02|9598.02|9598.02|9598.02|9598.02|9598.02|9598.02|9598.02|0
1656422990000|2022-06-28 13:29:50|9597.87|9597.87|9598.7|9598.7|9598.7|9598.7|9597.82|9597.82|0
1656423000000|2022-06-28 13:30:00|9599.13|9599.13|9599.28|9599.28|9600.06|9600.06|9598.25|9598.25|0
1656423010000|2022-06-28 13:30:10|9599.07|9599.07|9597.93|9597.93|9599.29|9599.29|9597.93|9597.93|0
1656423020000|2022-06-28 13:30:20|9597.08|9597.08|9597.08|9597.08|9597.51|9597.51|9597.08|9597.08|0
1656423030000|2022-06-28 13:30:30|9596.62|9596.62|9595.3|9595.3|9596.62|9596.62|9594.66|9594.66|0
1656423040000|2022-06-28 13:30:40|9595.53|9595.53|9596.83|9596.83|9596.83|9596.83|9595.53|9595.53|0
1656423050000|2022-06-28 13:30:50|9598.06|9598.06|9599.84|9599.84|9600.69|9600.69|9598.06|9598.06|0
1656423060000|2022-06-28 13:31:00|9599.06|9599.06|9599.14|9599.14|9599.14|9599.14|9598.27|9598.27|0
1656423070000|2022-06-28 13:31:10|9599.63|9599.63|9602.24|9602.24|9602.54|9602.54|9599.63|9599.63|0
1656423080000|2022-06-28 13:31:20|9602.67|9602.67|9602.67|9602.67|9602.67|9602.67|9602.67|9602.67|0
1656423090000|2022-06-28 13:31:30|9602.85|9602.85|9602.92|9602.92|9602.92|9602.92|9602.85|9602.85|0
1656423100000|2022-06-28 13:31:40|9607.61|9607.61|9607.27|9607.27|9607.61|9607.61|9606.83|9606.83|0
1656423110000|2022-06-28 13:31:50|9607.48|9607.48|9607.63|9607.63|9607.63|9607.63|9607.48|9607.48|0
1656423120000|2022-06-28 13:32:00|9607.82|9607.82|9615.2|9615.2|9615.2|9615.2|9607.82|9607.82|0
1656423130000|2022-06-28 13:32:10|9615.07|9615.07|9616.72|9616.72|9616.72|9616.72|9615.07|9615.07|0
1656423140000|2022-06-28 13:32:20|9616.35|9616.35|9616.42|9616.42|9616.42|9616.42|9616.2|9616.2|0
1656423150000|2022-06-28 13:32:30|9616.65|9616.65|9618.84|9618.84|9619.84|9619.84|9616.65|9616.65|0
1656423160000|2022-06-28 13:32:40|9618.93|9618.93|9620.38|9620.38|9620.38|9620.38|9618.93|9618.93|0
1656423170000|2022-06-28 13:32:50|9619.6|9619.6|9621.79|9621.79|9621.79|9621.79|9619.6|9619.6|0
1656423180000|2022-06-28 13:33:00|9622.21|9622.21|9623.41|9623.41|9623.41|9623.41|9621.85|9621.85|0
1656423190000|2022-06-28 13:33:10|9623.84|9623.84|9626.06|9626.06|9626.41|9626.41|9623.84|9623.84|0
1656423200000|2022-06-28 13:33:20|9626.43|9626.43|9626.43|9626.43|9626.43|9626.43|9626.43|9626.43|0
1656423210000|2022-06-28 13:33:30|9626.52|9626.52|9627.3|9627.3|9627.73|9627.73|9626.52|9626.52|0
1656423220000|2022-06-28 13:33:40|9627.13|9627.13|9626.57|9626.57|9627.43|9627.43|9626.57|9626.57|0
1656423230000|2022-06-28 13:33:50|9626.4|9626.4|9627.18|9627.18|9627.18|9627.18|9626.4|9626.4|0
1656423240000|2022-06-28 13:34:00|9627.55|9627.55|9627.2|9627.2|9627.55|9627.55|9627.2|9627.2|0
1656423250000|2022-06-28 13:34:10|9626.67|9626.67|9625.22|9625.22|9626.99|9626.99|9625.22|9625.22|0
1656423260000|2022-06-28 13:34:20|9624.78|9624.78|9624.87|9624.87|9625.02|9625.02|9624.78|9624.78|0
1656423270000|2022-06-28 13:34:30|9624.51|9624.51|9624.51|9624.51|9624.51|9624.51|9624.51|9624.51|0
1656423290000|2022-06-28 13:34:50|9623.84|9623.84|9624.34|9624.34|9624.34|9624.34|9623.71|9623.71|0
1656423300000|2022-06-28 13:35:00|9624.09|9624.09|9624.44|9624.44|9625.08|9625.08|9624.05|9624.05|0
1656423310000|2022-06-28 13:35:10|9624.86|9624.86|9626.19|9626.19|9626.19|9626.19|9624.86|9624.86|0
1656423320000|2022-06-28 13:35:20|9627.76|9627.76|9627.13|9627.13|9627.76|9627.76|9626.97|9626.97|0
1656423330000|2022-06-28 13:35:30|9627.56|9627.56|9626.02|9626.02|9627.56|9627.56|9626.02|9626.02|0
1656423340000|2022-06-28 13:35:40|9625.8|9625.8|9625.82|9625.82|9626.15|9626.15|9625.59|9625.59|0
1656423350000|2022-06-28 13:35:50|9625.65|9625.65|9625.45|9625.45|9625.65|9625.65|9624.79|9624.79|0
1656423360000|2022-06-28 13:36:00|9625.27|9625.27|9627.9|9627.9|9627.9|9627.9|9625.27|9625.27|0
1656423370000|2022-06-28 13:36:10|9628.11|9628.11|9627.94|9627.94|9628.11|9628.11|9627.94|9627.94|0
1656423380000|2022-06-28 13:36:20|9628.8|9628.8|9629.23|9629.23|9629.23|9629.23|9628.8|9628.8|0
1656423390000|2022-06-28 13:36:30|9629.63|9629.63|9630.59|9630.59|9630.59|9630.59|9629.63|9629.63|0
1656423400000|2022-06-28 13:36:40|9630.36|9630.36|9630.66|9630.66|9630.66|9630.66|9630.36|9630.36|0
1656423410000|2022-06-28 13:36:50|9630.54|9630.54|9629.29|9629.29|9630.54|9630.54|9629.29|9629.29|0
1656423420000|2022-06-28 13:37:00|9629.13|9629.13|9627.34|9627.34|9629.13|9629.13|9627.34|9627.34|0
1656423430000|2022-06-28 13:37:10|9627.69|9627.69|9627.56|9627.56|9627.89|9627.89|9627.56|9627.56|0
1656423450000|2022-06-28 13:37:30|9627.39|9627.39|9628.17|9628.17|9628.17|9628.17|9627.39|9627.39|0
1656423460000|2022-06-28 13:37:40|9627.8|9627.8|9626.44|9626.44|9627.8|9627.8|9625.8|9625.8|0
1656423480000|2022-06-28 13:38:00|9626.61|9626.61|9628.91|9628.91|9628.91|9628.91|9626.44|9626.44|0
1656423490000|2022-06-28 13:38:10|9629|9629|9629.14|9629.14|9630.56|9630.56|9629|9629|0
1656423500000|2022-06-28 13:38:20|9628.36|9628.36|9628.14|9628.14|9628.36|9628.36|9628.14|9628.14|0
1656423510000|2022-06-28 13:38:30|9627.61|9627.61|9628.35|9628.35|9628.35|9628.35|9626.83|9626.83|0
1656423530000|2022-06-28 13:38:50|9629.66|9629.66|9631.09|9631.09|9631.09|9631.09|9629.66|9629.66|0
1656423540000|2022-06-28 13:39:00|9632|9632|9636.6|9636.6|9636.6|9636.6|9632|9632|0
1656423550000|2022-06-28 13:39:10|9636.39|9636.39|9637.01|9637.01|9637.01|9637.01|9636.39|9636.39|0
1656423560000|2022-06-28 13:39:20|9636.79|9636.79|9636.35|9636.35|9636.79|9636.79|9636.35|9636.35|0
1656423570000|2022-06-28 13:39:30|9636.53|9636.53|9636.45|9636.45|9636.53|9636.53|9636.45|9636.45|0
1656423590000|2022-06-28 13:39:50|9636.88|9636.88|9638.27|9638.27|9638.27|9638.27|9636.88|9636.88|0
1656423600000|2022-06-28 13:40:00|9638.05|9638.05|9637.8|9637.8|9638.05|9638.05|9637.36|9637.36|0
1656423610000|2022-06-28 13:40:10|9638.01|9638.01|9638.23|9638.23|9638.23|9638.23|9638.01|9638.01|0
1656423620000|2022-06-28 13:40:20|9638.87|9638.87|9637.69|9637.69|9638.87|9638.87|9637.05|9637.05|0
1656423630000|2022-06-28 13:40:30|9637.48|9637.48|9638.03|9638.03|9638.12|9638.12|9637.48|9637.48|0
1656423640000|2022-06-28 13:40:40|9637.6|9637.6|9637.81|9637.81|9637.81|9637.81|9637.6|9637.6|0
1656423650000|2022-06-28 13:40:50|9637.6|9637.6|9637.17|9637.17|9637.6|9637.6|9637.17|9637.17|0
1656423660000|2022-06-28 13:41:00|9636.58|9636.58|9636.15|9636.15|9636.93|9636.93|9635.9|9635.9|0
1656423670000|2022-06-28 13:41:10|9635.77|9635.77|9635.77|9635.77|9635.77|9635.77|9635.77|9635.77|0
1656423680000|2022-06-28 13:41:20|9636.64|9636.64|9636.27|9636.27|9636.64|9636.64|9636.27|9636.27|0
1656423690000|2022-06-28 13:41:30|9636.02|9636.02|9635.9|9635.9|9636.02|9636.02|9635.9|9635.9|0
1656423700000|2022-06-28 13:41:40|9635.67|9635.67|9635.33|9635.33|9635.91|9635.91|9635.33|9635.33|0
1656423710000|2022-06-28 13:41:50|9635.11|9635.11|9636.1|9636.1|9636.1|9636.1|9635.11|9635.11|0
1656423720000|2022-06-28 13:42:00|9635.98|9635.98|9636.29|9636.29|9637.09|9637.09|9635.98|9635.98|0
1656423730000|2022-06-28 13:42:10|9637.07|9637.07|9639.73|9639.73|9639.82|9639.82|9637.07|9637.07|0
1656423740000|2022-06-28 13:42:20|9640.28|9640.28|9641.21|9641.21|9641.28|9641.28|9640.28|9640.28|0
1656423750000|2022-06-28 13:42:30|9641.05|9641.05|9642.31|9642.31|9642.54|9642.54|9640.97|9640.97|0
1656423760000|2022-06-28 13:42:40|9642.08|9642.08|9642.84|9642.84|9642.84|9642.84|9642.08|9642.08|0
1656423770000|2022-06-28 13:42:50|9643.01|9643.01|9644.29|9644.29|9644.29|9644.29|9643.01|9643.01|0
1656423780000|2022-06-28 13:43:00|9644.38|9644.38|9644.38|9644.38|9644.38|9644.38|9644.38|9644.38|0
1656423790000|2022-06-28 13:43:10|9645.16|9645.16|9644.92|9644.92|9645.16|9645.16|9644.92|9644.92|0
1656423800000|2022-06-28 13:43:20|9644.13|9644.13|9644.13|9644.13|9644.13|9644.13|9644.13|9644.13|0
1656423820000|2022-06-28 13:43:40|9643.73|9643.73|9643.73|9643.73|9643.73|9643.73|9643.73|9643.73|0
1656423830000|2022-06-28 13:43:50|9643.55|9643.55|9643.55|9643.55|9643.55|9643.55|9643.55|9643.55|0
1656423840000|2022-06-28 13:44:00|9642.68|9642.68|9642.68|9642.68|9642.68|9642.68|9642.68|9642.68|0
1656423850000|2022-06-28 13:44:10|9643.13|9643.13|9643.54|9643.54|9643.54|9643.54|9643.13|9643.13|0
1656423860000|2022-06-28 13:44:20|9643.69|9643.69|9643.84|9643.84|9643.91|9643.91|9643.69|9643.69|0
1656423870000|2022-06-28 13:44:30|9644.07|9644.07|9644.82|9644.82|9644.82|9644.82|9644.07|9644.07|0
1656423880000|2022-06-28 13:44:40|9646.38|9646.38|9647.19|9647.19|9647.28|9647.28|9646.38|9646.38|0
1656423890000|2022-06-28 13:44:50|9647.56|9647.56|9649.88|9649.88|9650.96|9650.96|9647.56|9647.56|0
1656423900000|2022-06-28 13:45:00|9650.31|9650.31|9651.3|9651.3|9651.3|9651.3|9650.31|9650.31|0
1656423910000|2022-06-28 13:45:10|9651.17|9651.17|9651.17|9651.17|9651.17|9651.17|9651.17|9651.17|0
1656423920000|2022-06-28 13:45:20|9650.71|9650.71|9648.89|9648.89|9650.71|9650.71|9648.88|9648.88|0
1656423930000|2022-06-28 13:45:30|9648.53|9648.53|9648.2|9648.2|9648.53|9648.53|9648.2|9648.2|0
1656423950000|2022-06-28 13:45:50|9647.76|9647.76|9648.18|9648.18|9648.18|9648.18|9647.76|9647.76|0
1656423960000|2022-06-28 13:46:00|9648.32|9648.32|9646.77|9646.77|9648.32|9648.32|9646.77|9646.77|0
1656423970000|2022-06-28 13:46:10|9643.65|9643.65|9640.78|9640.78|9643.65|9643.65|9640.78|9640.78|0
1656423980000|2022-06-28 13:46:20|9640.33|9640.33|9640.77|9640.77|9641|9641|9640.1|9640.1|0
1656423990000|2022-06-28 13:46:30|9641.2|9641.2|9641.78|9641.78|9641.78|9641.78|9641.2|9641.2|0
1656424000000|2022-06-28 13:46:40|9640.99|9640.99|9640.9|9640.9|9640.99|9640.99|9640.9|9640.9|0
1656424010000|2022-06-28 13:46:50|9641.08|9641.08|9641.08|9641.08|9641.08|9641.08|9641.08|9641.08|0
1656424020000|2022-06-28 13:47:00|9640.85|9640.85|9640.85|9640.85|9640.85|9640.85|9640.85|9640.85|0
1656424030000|2022-06-28 13:47:10|9641.49|9641.49|9641.72|9641.72|9641.72|9641.72|9641.49|9641.49|0
1656424040000|2022-06-28 13:47:20|9640.44|9640.44|9640.87|9640.87|9641.29|9641.29|9640.44|9640.44|0
1656424050000|2022-06-28 13:47:30|9641.06|9641.06|9640.63|9640.63|9641.06|9641.06|9640.63|9640.63|0
1656424060000|2022-06-28 13:47:40|9641.41|9641.41|9641.35|9641.35|9641.41|9641.41|9640.96|9640.96|0
1656424070000|2022-06-28 13:47:50|9641.58|9641.58|9641.93|9641.93|9641.93|9641.93|9641.35|9641.35|0
1656424080000|2022-06-28 13:48:00|9641.29|9641.29|9640.3|9640.3|9641.55|9641.55|9640.3|9640.3|0
1656424090000|2022-06-28 13:48:10|9640.2|9640.2|9639.98|9639.98|9640.2|9640.2|9639.98|9639.98|0
1656424100000|2022-06-28 13:48:20|9639.75|9639.75|9638.84|9638.84|9639.75|9639.75|9638.84|9638.84|0
1656424110000|2022-06-28 13:48:30|9639.29|9639.29|9638.94|9638.94|9639.36|9639.36|9638.94|9638.94|0
1656424120000|2022-06-28 13:48:40|9638.75|9638.75|9638.08|9638.08|9638.75|9638.75|9638.08|9638.08|0
1656424140000|2022-06-28 13:49:00|9638.93|9638.93|9639.35|9639.35|9639.35|9639.35|9638.93|9638.93|0
1656424150000|2022-06-28 13:49:10|9639.23|9639.23|9638.23|9638.23|9639.23|9639.23|9638.23|9638.23|0
1656424160000|2022-06-28 13:49:20|9638.01|9638.01|9636.95|9636.95|9638.01|9638.01|9636.95|9636.95|0
1656424170000|2022-06-28 13:49:30|9637.16|9637.16|9638.45|9638.45|9638.68|9638.68|9637.16|9637.16|0
1656424180000|2022-06-28 13:49:40|9638.91|9638.91|9638.81|9638.81|9638.91|9638.91|9638.68|9638.68|0
1656424190000|2022-06-28 13:49:50|9639.04|9639.04|9640.5|9640.5|9640.5|9640.5|9639.04|9639.04|0
1656424200000|2022-06-28 13:50:00|9641.29|9641.29|9642.74|9642.74|9642.82|9642.82|9641.06|9641.06|0
1656424210000|2022-06-28 13:50:10|9642.57|9642.57|9641.57|9641.57|9642.57|9642.57|9641.57|9641.57|0
1656424220000|2022-06-28 13:50:20|9641.79|9641.79|9641.27|9641.27|9642.01|9642.01|9641.27|9641.27|0
1656424230000|2022-06-28 13:50:30|9641.49|9641.49|9641.18|9641.18|9641.49|9641.49|9640.96|9640.96|0
1656424240000|2022-06-28 13:50:40|9641.41|9641.41|9641.24|9641.24|9641.41|9641.41|9641.24|9641.24|0
1656424250000|2022-06-28 13:50:50|9641.33|9641.33|9641.24|9641.24|9641.33|9641.33|9641.24|9641.24|0
1656424260000|2022-06-28 13:51:00|9642.3|9642.3|9642.3|9642.3|9642.3|9642.3|9642.3|9642.3|0
1656424270000|2022-06-28 13:51:10|9641.65|9641.65|9641.28|9641.28|9641.88|9641.88|9641.28|9641.28|0
1656424280000|2022-06-28 13:51:20|9641.19|9641.19|9641.9|9641.9|9641.9|9641.9|9641.02|9641.02|0
1656424290000|2022-06-28 13:51:30|9642.06|9642.06|9643.49|9643.49|9643.72|9643.72|9642.06|9642.06|0
1656424300000|2022-06-28 13:51:40|9643.26|9643.26|9642.9|9642.9|9643.26|9643.26|9642.9|9642.9|0
1656424320000|2022-06-28 13:52:00|9642.46|9642.46|9642.97|9642.97|9642.97|9642.97|9642.46|9642.46|0
1656424330000|2022-06-28 13:52:10|9643.13|9643.13|9642.81|9642.81|9643.28|9643.28|9642.81|9642.81|0
1656424340000|2022-06-28 13:52:20|9642.66|9642.66|9643.47|9643.47|9643.47|9643.47|9642.66|9642.66|0
1656424350000|2022-06-28 13:52:30|9643.61|9643.61|9644.39|9644.39|9644.39|9644.39|9643.61|9643.61|0
1656424360000|2022-06-28 13:52:40|9644.76|9644.76|9644.54|9644.54|9644.76|9644.76|9644.54|9644.54|0
1656424370000|2022-06-28 13:52:50|9644.59|9644.59|9645.78|9645.78|9645.78|9645.78|9644.59|9644.59|0
1656424380000|2022-06-28 13:53:00|9645.33|9645.33|9645.13|9645.13|9645.33|9645.33|9645.13|9645.13|0
1656424390000|2022-06-28 13:53:10|9645.45|9645.45|9645.4|9645.4|9645.45|9645.45|9645.33|9645.33|0
1656424400000|2022-06-28 13:53:20|9645.17|9645.17|9645.45|9645.45|9645.61|9645.61|9645.17|9645.17|0
1656424410000|2022-06-28 13:53:30|9645.21|9645.21|9645.07|9645.07|9645.21|9645.21|9645.07|9645.07|0
1656424430000|2022-06-28 13:53:50|9645.29|9645.29|9645.52|9645.52|9645.52|9645.52|9645.07|9645.07|0
1656424440000|2022-06-28 13:54:00|9645.77|9645.77|9645.33|9645.33|9645.77|9645.77|9645.33|9645.33|0
1656424450000|2022-06-28 13:54:10|9644.52|9644.52|9642.9|9642.9|9644.52|9644.52|9642.9|9642.9|0
1656424460000|2022-06-28 13:54:20|9642.75|9642.75|9640.94|9640.94|9642.75|9642.75|9640.84|9640.84|0
1656424470000|2022-06-28 13:54:30|9640.13|9640.13|9640.13|9640.13|9640.13|9640.13|9640.13|9640.13|0
1656424480000|2022-06-28 13:54:40|9639.28|9639.28|9639.28|9639.28|9639.28|9639.28|9639.28|9639.28|0
1656424490000|2022-06-28 13:54:50|9639.07|9639.07|9639.07|9639.07|9639.07|9639.07|9639.07|9639.07|0
1656424500000|2022-06-28 13:55:00|9638.93|9638.93|9638.38|9638.38|9638.93|9638.93|9638.38|9638.38|0
1656424510000|2022-06-28 13:55:10|9637.6|9637.6|9634.68|9634.68|9637.6|9637.6|9634.68|9634.68|0
1656424520000|2022-06-28 13:55:20|9632.83|9632.83|9628.85|9628.85|9632.83|9632.83|9628.72|9628.72|0
1656424530000|2022-06-28 13:55:30|9629.1|9629.1|9628.77|9628.77|9629.1|9629.1|9628.77|9628.77|0
1656424540000|2022-06-28 13:55:40|9629.01|9629.01|9629.57|9629.57|9629.57|9629.57|9629.01|9629.01|0
1656424550000|2022-06-28 13:55:50|9629.66|9629.66|9629.84|9629.84|9629.84|9629.84|9629.66|9629.66|0
1656424560000|2022-06-28 13:56:00|9629.2|9629.2|9628.45|9628.45|9629.2|9629.2|9628.45|9628.45|0
1656424570000|2022-06-28 13:56:10|9628.67|9628.67|9627.64|9627.64|9628.67|9628.67|9627.64|9627.64|0
1656424590000|2022-06-28 13:56:30|9626.96|9626.96|9627.17|9627.17|9627.6|9627.6|9626.96|9626.96|0
1656424600000|2022-06-28 13:56:40|9626.8|9626.8|9626.8|9626.8|9626.8|9626.8|9626.8|9626.8|0
1656424610000|2022-06-28 13:56:50|9626.58|9626.58|9625.75|9625.75|9626.58|9626.58|9625.75|9625.75|0
1656424620000|2022-06-28 13:57:00|9625.58|9625.58|9625.36|9625.36|9625.58|9625.58|9625.36|9625.36|0
1656424630000|2022-06-28 13:57:10|9625.2|9625.2|9625.2|9625.2|9625.2|9625.2|9625.2|9625.2|0
1656424640000|2022-06-28 13:57:20|9624.74|9624.74|9624.74|9624.74|9624.74|9624.74|9624.74|9624.74|0
1656424650000|2022-06-28 13:57:30|9624.67|9624.67|9624.03|9624.03|9624.67|9624.67|9623.82|9623.82|0
1656424660000|2022-06-28 13:57:40|9624.21|9624.21|9624.21|9624.21|9624.21|9624.21|9624.21|9624.21|0
1656424670000|2022-06-28 13:57:50|9623.57|9623.57|9623.33|9623.33|9623.57|9623.57|9623.33|9623.33|0
1656424700000|2022-06-28 13:58:20|9622.45|9622.45|9622.29|9622.29|9622.45|9622.45|9622.29|9622.29|0
1656424710000|2022-06-28 13:58:30|9622.08|9622.08|9621.36|9621.36|9622.08|9622.08|9621.36|9621.36|0
1656424720000|2022-06-28 13:58:40|9621.73|9621.73|9621.44|9621.44|9621.73|9621.73|9621.44|9621.44|0
1656424730000|2022-06-28 13:58:50|9620.66|9620.66|9620.97|9620.97|9620.97|9620.97|9620.41|9620.41|0
1656424740000|2022-06-28 13:59:00|9621.16|9621.16|9621.16|9621.16|9621.16|9621.16|9621.16|9621.16|0
1656424750000|2022-06-28 13:59:10|9621.38|9621.38|9621.38|9621.38|9621.38|9621.38|9621.38|9621.38|0
1656424760000|2022-06-28 13:59:20|9621.08|9621.08|9620.93|9620.93|9621.08|9621.08|9620.93|9620.93|0
1656424770000|2022-06-28 13:59:30|9620.14|9620.14|9620.14|9620.14|9620.14|9620.14|9620.14|9620.14|0
1656424780000|2022-06-28 13:59:40|9619.99|9619.99|9619.99|9619.99|9619.99|9619.99|9619.99|9619.99|0
1656424790000|2022-06-28 13:59:50|9620.43|9620.43|9620.52|9620.52|9620.52|9620.52|9620.43|9620.43|0
1656424800000|2022-06-28 14:00:00|9620.31|9620.31|9620.18|9620.18|9621.19|9621.19|9620.18|9620.18|0
1656424810000|2022-06-28 14:00:10|9620.41|9620.41|9623.73|9623.73|9624.19|9624.19|9619.91|9619.91|0
1656424820000|2022-06-28 14:00:20|9623.88|9623.88|9623.88|9623.88|9623.88|9623.88|9623.88|9623.88|0
1656424830000|2022-06-28 14:00:30|9623.71|9623.71|9624.16|9624.16|9624.16|9624.16|9623.71|9623.71|0
1656424840000|2022-06-28 14:00:40|9623.73|9623.73|9623.88|9623.88|9623.88|9623.88|9623.73|9623.73|0
1656424850000|2022-06-28 14:00:50|9623.83|9623.83|9623.83|9623.83|9623.83|9623.83|9623.83|9623.83|0
1656424860000|2022-06-28 14:01:00|9623.62|9623.62|9622.55|9622.55|9623.62|9623.62|9622.55|9622.55|0
1656424870000|2022-06-28 14:01:10|9622.98|9622.98|9622.98|9622.98|9622.98|9622.98|9622.98|9622.98|0
1656424880000|2022-06-28 14:01:20|9623.41|9623.41|9623.41|9623.41|9623.41|9623.41|9623.41|9623.41|0
1656424900000|2022-06-28 14:01:40|9623.65|9623.65|9623.73|9623.73|9623.9|9623.9|9623.65|9623.65|0
1656424910000|2022-06-28 14:01:50|9624.08|9624.08|9624.27|9624.27|9624.27|9624.27|9624.08|9624.08|0
1656424920000|2022-06-28 14:02:00|9623.91|9623.91|9622.67|9622.67|9624|9624|9622.67|9622.67|0
1656424930000|2022-06-28 14:02:10|9622.32|9622.32|9622.06|9622.06|9622.44|9622.44|9622.06|9622.06|0
1656424940000|2022-06-28 14:02:20|9620.92|9620.92|9617.14|9617.14|9620.92|9620.92|9617.06|9617.06|0
1656424950000|2022-06-28 14:02:30|9616.94|9616.94|9615.28|9615.28|9616.94|9616.94|9615.28|9615.28|0
1656424960000|2022-06-28 14:02:40|9615.05|9615.05|9615.28|9615.28|9615.28|9615.28|9615.05|9615.05|0
1656424970000|2022-06-28 14:02:50|9615.07|9615.07|9613.21|9613.21|9615.07|9615.07|9613.21|9613.21|0
1656424980000|2022-06-28 14:03:00|9612.51|9612.51|9607.75|9607.75|9612.51|9612.51|9607.75|9607.75|0
1656424990000|2022-06-28 14:03:10|9607.07|9607.07|9605.54|9605.54|9607.07|9607.07|9605.13|9605.13|0
1656425000000|2022-06-28 14:03:20|9605.36|9605.36|9606.29|9606.29|9606.84|9606.84|9605.36|9605.36|0
1656425010000|2022-06-28 14:03:30|9605.85|9605.85|9604.36|9604.36|9605.85|9605.85|9604.36|9604.36|0
1656425020000|2022-06-28 14:03:40|9604.18|9604.18|9604.01|9604.01|9604.22|9604.22|9603.43|9603.43|0
1656425030000|2022-06-28 14:03:50|9604.19|9604.19|9605.38|9605.38|9605.38|9605.38|9603.82|9603.82|0
1656425040000|2022-06-28 14:04:00|9605.17|9605.17|9605.17|9605.17|9605.17|9605.17|9605.17|9605.17|0
1656425050000|2022-06-28 14:04:10|9605.69|9605.69|9605.26|9605.26|9605.69|9605.69|9605.26|9605.26|0
1656425070000|2022-06-28 14:04:30|9604.91|9604.91|9604.81|9604.81|9605.14|9605.14|9604.81|9604.81|0
1656425080000|2022-06-28 14:04:40|9605.16|9605.16|9605.16|9605.16|9605.16|9605.16|9605.16|9605.16|0
1656425090000|2022-06-28 14:04:50|9604.79|9604.79|9604.56|9604.56|9604.79|9604.79|9604.38|9604.38|0
1656425100000|2022-06-28 14:05:00|9604.76|9604.76|9604.16|9604.16|9604.76|9604.76|9603.87|9603.87|0
1656425110000|2022-06-28 14:05:10|9604.09|9604.09|9604.2|9604.2|9604.2|9604.2|9604.02|9604.02|0
1656425120000|2022-06-28 14:05:20|9603.58|9603.58|9602.31|9602.31|9603.58|9603.58|9602.29|9602.29|0
1656425130000|2022-06-28 14:05:30|9602.01|9602.01|9601.36|9601.36|9602.01|9602.01|9601.36|9601.36|0
1656425140000|2022-06-28 14:05:40|9600.5|9600.5|9600.48|9600.48|9600.5|9600.5|9600.31|9600.31|0
1656425150000|2022-06-28 14:05:50|9600.66|9600.66|9601.35|9601.35|9601.35|9601.35|9600.66|9600.66|0
1656425160000|2022-06-28 14:06:00|9601.57|9601.57|9601.23|9601.23|9601.64|9601.64|9601.23|9601.23|0
1656425170000|2022-06-28 14:06:10|9601.03|9601.03|9600.76|9600.76|9601.03|9601.03|9600.76|9600.76|0
1656425180000|2022-06-28 14:06:20|9600.12|9600.12|9599.07|9599.07|9600.12|9600.12|9599.07|9599.07|0
1656425190000|2022-06-28 14:06:30|9598.63|9598.63|9598.31|9598.31|9598.85|9598.85|9598.31|9598.31|0
1656425200000|2022-06-28 14:06:40|9598.54|9598.54|9598.04|9598.04|9598.54|9598.54|9598.04|9598.04|0
1656425210000|2022-06-28 14:06:50|9597.67|9597.67|9597.67|9597.67|9597.67|9597.67|9597.67|9597.67|0
1656425220000|2022-06-28 14:07:00|9596.76|9596.76|9594.62|9594.62|9596.76|9596.76|9594.39|9594.39|0
1656425230000|2022-06-28 14:07:10|9594.54|9594.54|9593.94|9593.94|9594.54|9594.54|9593.94|9593.94|0
1656425240000|2022-06-28 14:07:20|9594.17|9594.17|9593.96|9593.96|9594.62|9594.62|9593.96|9593.96|0
1656425250000|2022-06-28 14:07:30|9593.87|9593.87|9593.23|9593.23|9593.87|9593.87|9593.23|9593.23|0
1656425260000|2022-06-28 14:07:40|9592.86|9592.86|9592.22|9592.22|9592.86|9592.86|9592.22|9592.22|0
1656425270000|2022-06-28 14:07:50|9592.9|9592.9|9593.13|9593.13|9593.13|9593.13|9592.9|9592.9|0
1656425280000|2022-06-28 14:08:00|9592.47|9592.47|9593.99|9593.99|9593.99|9593.99|9592.47|9592.47|0
1656425290000|2022-06-28 14:08:10|9593.56|9593.56|9597|9597|9598.43|9598.43|9593.31|9593.31|0
1656425300000|2022-06-28 14:08:20|9597.44|9597.44|9597.88|9597.88|9597.88|9597.88|9597|9597|0
1656425310000|2022-06-28 14:08:30|9597.74|9597.74|9596.41|9596.41|9597.74|9597.74|9596.41|9596.41|0
1656425320000|2022-06-28 14:08:40|9596.23|9596.23|9596.01|9596.01|9596.23|9596.23|9595.55|9595.55|0
1656425330000|2022-06-28 14:08:50|9596.19|9596.19|9596.19|9596.19|9596.19|9596.19|9596.19|9596.19|0
1656425340000|2022-06-28 14:09:00|9596.64|9596.64|9596.64|9596.64|9596.64|9596.64|9596.64|9596.64|0
1656425350000|2022-06-28 14:09:10|9596.73|9596.73|9597.55|9597.55|9597.55|9597.55|9596.51|9596.51|0
1656425360000|2022-06-28 14:09:20|9597.99|9597.99|9602.07|9602.07|9602.07|9602.07|9597.99|9597.99|0
1656425370000|2022-06-28 14:09:30|9602.16|9602.16|9602.16|9602.16|9602.16|9602.16|9602.16|9602.16|0
1656425380000|2022-06-28 14:09:40|9602.62|9602.62|9602.28|9602.28|9602.89|9602.89|9602.16|9602.16|0
1656425390000|2022-06-28 14:09:50|9602.63|9602.63|9602.63|9602.63|9602.63|9602.63|9602.63|9602.63|0
1656425400000|2022-06-28 14:10:00|9602.27|9602.27|9603.96|9603.96|9603.96|9603.96|9602.27|9602.27|0
1656425410000|2022-06-28 14:10:10|9603.89|9603.89|9603.29|9603.29|9603.89|9603.89|9603.29|9603.29|0
1656425420000|2022-06-28 14:10:20|9603.61|9603.61|9604.07|9604.07|9604.07|9604.07|9603.61|9603.61|0
1656425430000|2022-06-28 14:10:30|9604.22|9604.22|9605.1|9605.1|9605.1|9605.1|9604.22|9604.22|0
1656425440000|2022-06-28 14:10:40|9605.28|9605.28|9605.45|9605.45|9605.45|9605.45|9605.28|9605.28|0
1656425450000|2022-06-28 14:10:50|9605.55|9605.55|9609.11|9609.11|9609.11|9609.11|9605.55|9605.55|0
1656425460000|2022-06-28 14:11:00|9609.24|9609.24|9612.92|9612.92|9613.04|9613.04|9609.24|9609.24|0
1656425470000|2022-06-28 14:11:10|9613.09|9613.09|9613.09|9613.09|9613.09|9613.09|9613.09|9613.09|0
1656425480000|2022-06-28 14:11:20|9613.23|9613.23|9615.63|9615.63|9615.63|9615.63|9613.23|9613.23|0
1656425490000|2022-06-28 14:11:30|9616.07|9616.07|9616.07|9616.07|9616.07|9616.07|9616.07|9616.07|0
1656425500000|2022-06-28 14:11:40|9616.51|9616.51|9618.82|9618.82|9618.82|9618.82|9616.51|9616.51|0
1656425510000|2022-06-28 14:11:50|9618.67|9618.67|9619.01|9619.01|9619.01|9619.01|9618.67|9618.67|0
1656425520000|2022-06-28 14:12:00|9619.37|9619.37|9621|9621|9621.6|9621.6|9619.37|9619.37|0
1656425530000|2022-06-28 14:12:10|9621.09|9621.09|9623.28|9623.28|9623.42|9623.42|9621|9621|0
1656425540000|2022-06-28 14:12:20|9623.45|9623.45|9623.45|9623.45|9623.45|9623.45|9623.45|9623.45|0
1656425560000|2022-06-28 14:12:40|9623.53|9623.53|9624.99|9624.99|9624.99|9624.99|9623.53|9623.53|0
1656425570000|2022-06-28 14:12:50|9624.78|9624.78|9624.99|9624.99|9624.99|9624.99|9624.78|9624.78|0
1656425580000|2022-06-28 14:13:00|9624.53|9624.53|9622.93|9622.93|9624.53|9624.53|9622.92|9622.92|0
1656425590000|2022-06-28 14:13:10|9622.5|9622.5|9621.81|9621.81|9622.5|9622.5|9621.81|9621.81|0
1656425600000|2022-06-28 14:13:20|9621.59|9621.59|9621.59|9621.59|9621.59|9621.59|9621.59|9621.59|0
1656425610000|2022-06-28 14:13:30|9621.38|9621.38|9621.59|9621.59|9621.59|9621.59|9621.38|9621.38|0
1656425620000|2022-06-28 14:13:40|9622.04|9622.04|9621.35|9621.35|9622.04|9622.04|9621.1|9621.1|0
1656425630000|2022-06-28 14:13:50|9621.5|9621.5|9622.13|9622.13|9622.13|9622.13|9621.5|9621.5|0
1656425650000|2022-06-28 14:14:10|9621.91|9621.91|9621.04|9621.04|9621.91|9621.91|9620.86|9620.86|0
1656425660000|2022-06-28 14:14:20|9620.58|9620.58|9620.02|9620.02|9620.58|9620.58|9619.8|9619.8|0
1656425670000|2022-06-28 14:14:30|9618.45|9618.45|9619.23|9619.23|9619.23|9619.23|9618.45|9618.45|0
1656425690000|2022-06-28 14:14:50|9618.88|9618.88|9619.41|9619.41|9619.41|9619.41|9618.88|9618.88|0
1656425700000|2022-06-28 14:15:00|9619.25|9619.25|9618.78|9618.78|9619.25|9619.25|9618.78|9618.78|0
1656425720000|2022-06-28 14:15:20|9619.01|9619.01|9619.01|9619.01|9619.01|9619.01|9619.01|9619.01|0
1656425730000|2022-06-28 14:15:30|9619.43|9619.43|9619.79|9619.79|9619.79|9619.79|9619.43|9619.43|0
1656425740000|2022-06-28 14:15:40|9620.23|9620.23|9621.99|9621.99|9621.99|9621.99|9620.23|9620.23|0
1656425750000|2022-06-28 14:15:50|9623.44|9623.44|9622.74|9622.74|9623.81|9623.81|9622.65|9622.65|0
1656425760000|2022-06-28 14:16:00|9622.94|9622.94|9623.59|9623.59|9623.59|9623.59|9622.94|9622.94|0
1656425770000|2022-06-28 14:16:10|9623.81|9623.81|9623.52|9623.52|9623.81|9623.81|9623.29|9623.29|0
1656425780000|2022-06-28 14:16:20|9623.07|9623.07|9623.07|9623.07|9623.07|9623.07|9623.07|9623.07|0
1656425790000|2022-06-28 14:16:30|9622.85|9622.85|9622.85|9622.85|9622.85|9622.85|9622.85|9622.85|0
1656425800000|2022-06-28 14:16:40|9622.07|9622.07|9622.07|9622.07|9622.07|9622.07|9622.07|9622.07|0
1656425810000|2022-06-28 14:16:50|9621.99|9621.99|9621.99|9621.99|9621.99|9621.99|9621.99|9621.99|0
1656425830000|2022-06-28 14:17:10|9621.03|9621.03|9618.8|9618.8|9621.03|9621.03|9618.8|9618.8|0
1656425840000|2022-06-28 14:17:20|9619.02|9619.02|9619.47|9619.47|9619.47|9619.47|9619.02|9619.02|0
1656425850000|2022-06-28 14:17:30|9619.26|9619.26|9619.92|9619.92|9619.92|9619.92|9618.36|9618.36|0
1656425860000|2022-06-28 14:17:40|9619.71|9619.71|9619.55|9619.55|9619.71|9619.71|9619.37|9619.37|0
1656425870000|2022-06-28 14:17:50|9620.33|9620.33|9620.33|9620.33|9620.33|9620.33|9620.33|9620.33|0
1656425880000|2022-06-28 14:18:00|9620.24|9620.24|9621.54|9621.54|9621.54|9621.54|9620.24|9620.24|0
1656425890000|2022-06-28 14:18:10|9621.89|9621.89|9622.19|9622.19|9622.19|9622.19|9621.89|9621.89|0
1656425900000|2022-06-28 14:18:20|9622.33|9622.33|9622.41|9622.41|9622.41|9622.41|9622.18|9622.18|0
1656425920000|2022-06-28 14:18:40|9622.56|9622.56|9622.86|9622.86|9622.86|9622.86|9622.54|9622.54|0
1656425930000|2022-06-28 14:18:50|9623.17|9623.17|9623.06|9623.06|9623.53|9623.53|9623.06|9623.06|0
1656425940000|2022-06-28 14:19:00|9623.18|9623.18|9623.34|9623.34|9623.34|9623.34|9623.02|9623.02|0
1656425950000|2022-06-28 14:19:10|9623.48|9623.48|9623.48|9623.48|9623.48|9623.48|9623.48|9623.48|0
1656425970000|2022-06-28 14:19:30|9623.33|9623.33|9623.33|9623.33|9623.33|9623.33|9623.33|9623.33|0
1656425980000|2022-06-28 14:19:40|9623.43|9623.43|9623|9623|9623.43|9623.43|9623|9623|0
1656425990000|2022-06-28 14:19:50|9622.56|9622.56|9622.28|9622.28|9622.56|9622.56|9621.92|9621.92|0
1656426000000|2022-06-28 14:20:00|9622.18|9622.18|9620.97|9620.97|9622.18|9622.18|9620.38|9620.38|0
1656426010000|2022-06-28 14:20:10|9620.76|9620.76|9620.97|9620.97|9620.97|9620.97|9620.76|9620.76|0
1656426030000|2022-06-28 14:20:30|9621.75|9621.75|9621.75|9621.75|9621.75|9621.75|9621.75|9621.75|0
1656426040000|2022-06-28 14:20:40|9621.31|9621.31|9620.43|9620.43|9621.31|9621.31|9620.43|9620.43|0
1656426050000|2022-06-28 14:20:50|9620.3|9620.3|9620.08|9620.08|9620.3|9620.3|9620.08|9620.08|0
1656426060000|2022-06-28 14:21:00|9620.03|9620.03|9619.71|9619.71|9620.39|9620.39|9619.71|9619.71|0
1656426070000|2022-06-28 14:21:10|9618.86|9618.86|9614.69|9614.69|9618.86|9618.86|9614.69|9614.69|0
1656426080000|2022-06-28 14:21:20|9614.61|9614.61|9616.57|9616.57|9616.57|9616.57|9614.61|9614.61|0
1656426090000|2022-06-28 14:21:30|9616.66|9616.66|9615.74|9615.74|9616.66|9616.66|9615.74|9615.74|0
1656426100000|2022-06-28 14:21:40|9615.62|9615.62|9616.56|9616.56|9616.56|9616.56|9615.62|9615.62|0
1656426110000|2022-06-28 14:21:50|9615.78|9615.78|9616.55|9616.55|9617|9617|9615.78|9615.78|0
1656426120000|2022-06-28 14:22:00|9616.12|9616.12|9615.75|9615.75|9616.19|9616.19|9615.75|9615.75|0
1656426130000|2022-06-28 14:22:10|9615.42|9615.42|9615.42|9615.42|9615.42|9615.42|9615.42|9615.42|0
1656426140000|2022-06-28 14:22:20|9615.79|9615.79|9613.67|9613.67|9615.79|9615.79|9613.67|9613.67|0
1656426150000|2022-06-28 14:22:30|9613.76|9613.76|9613.76|9613.76|9613.76|9613.76|9613.76|9613.76|0
1656426160000|2022-06-28 14:22:40|9613.97|9613.97|9614.86|9614.86|9614.86|9614.86|9613.97|9613.97|0
1656426180000|2022-06-28 14:23:00|9615.71|9615.71|9615.71|9615.71|9615.71|9615.71|9615.71|9615.71|0
1656426190000|2022-06-28 14:23:10|9615.29|9615.29|9615.08|9615.08|9615.29|9615.29|9615.08|9615.08|0
1656426210000|2022-06-28 14:23:30|9614.87|9614.87|9614.87|9614.87|9614.87|9614.87|9614.87|9614.87|0
1656426220000|2022-06-28 14:23:40|9614.55|9614.55|9608.55|9608.55|9614.55|9614.55|9608.55|9608.55|0
1656426230000|2022-06-28 14:23:50|9608.71|9608.71|9608.62|9608.62|9608.71|9608.71|9608.62|9608.62|0
1656426240000|2022-06-28 14:24:00|9608.26|9608.26|9607.6|9607.6|9608.26|9608.26|9607.6|9607.6|0
1656426250000|2022-06-28 14:24:10|9607.78|9607.78|9607.95|9607.95|9607.95|9607.95|9607.78|9607.78|0
1656426260000|2022-06-28 14:24:20|9608.17|9608.17|9608.72|9608.72|9608.72|9608.72|9608.17|9608.17|0
1656426270000|2022-06-28 14:24:30|9608.9|9608.9|9608.9|9608.9|9608.9|9608.9|9608.9|9608.9|0
1656426280000|2022-06-28 14:24:40|9609.05|9609.05|9609.05|9609.05|9609.05|9609.05|9609.05|9609.05|0
1656426290000|2022-06-28 14:24:50|9608.9|9608.9|9609.02|9609.02|9609.02|9609.02|9608.74|9608.74|0
1656426300000|2022-06-28 14:25:00|9608.58|9608.58|9609.29|9609.29|9609.45|9609.45|9608.58|9608.58|0
1656426310000|2022-06-28 14:25:10|9609.07|9609.07|9609.75|9609.75|9609.98|9609.98|9609.07|9609.07|0
1656426320000|2022-06-28 14:25:20|9609.73|9609.73|9610.07|9610.07|9610.07|9610.07|9609.73|9609.73|0
1656426330000|2022-06-28 14:25:30|9610.28|9610.28|9610.69|9610.69|9610.69|9610.69|9610.28|9610.28|0
1656426340000|2022-06-28 14:25:40|9611.06|9611.06|9612.24|9612.24|9612.24|9612.24|9611.06|9611.06|0
1656426360000|2022-06-28 14:26:00|9612.14|9612.14|9612.37|9612.37|9612.37|9612.37|9612.14|9612.14|0
1656426370000|2022-06-28 14:26:10|9612.23|9612.23|9612.54|9612.54|9612.54|9612.54|9612.23|9612.23|0
1656426380000|2022-06-28 14:26:20|9612.69|9612.69|9610.07|9610.07|9612.99|9612.99|9610.07|9610.07|0
1656426400000|2022-06-28 14:26:40|9610.85|9610.85|9610.85|9610.85|9610.85|9610.85|9610.85|9610.85|0
1656426410000|2022-06-28 14:26:50|9611.03|9611.03|9611.03|9611.03|9611.38|9611.38|9611.03|9611.03|0
1656426420000|2022-06-28 14:27:00|9610.89|9610.89|9611.77|9611.77|9611.77|9611.77|9610.89|9610.89|0
1656426440000|2022-06-28 14:27:20|9611.31|9611.31|9611.31|9611.31|9611.31|9611.31|9611.31|9611.31|0
1656426450000|2022-06-28 14:27:30|9613.43|9613.43|9613.75|9613.75|9613.75|9613.75|9613.43|9613.43|0
1656426460000|2022-06-28 14:27:40|9613.84|9613.84|9613.66|9613.66|9613.84|9613.84|9613.66|9613.66|0
1656426470000|2022-06-28 14:27:50|9613.5|9613.5|9614.08|9614.08|9614.12|9614.12|9613.5|9613.5|0
1656426480000|2022-06-28 14:28:00|9613.61|9613.61|9613.84|9613.84|9613.84|9613.84|9613.3|9613.3|0
1656426490000|2022-06-28 14:28:10|9613.66|9613.66|9612.88|9612.88|9613.66|9613.66|9612.88|9612.88|0
1656426500000|2022-06-28 14:28:20|9612.97|9612.97|9612.13|9612.13|9612.97|9612.97|9612.13|9612.13|0
1656426510000|2022-06-28 14:28:30|9611.69|9611.69|9611.39|9611.39|9611.69|9611.69|9611.39|9611.39|0
1656426520000|2022-06-28 14:28:40|9611.23|9611.23|9611.58|9611.58|9611.58|9611.58|9611.23|9611.23|0
1656426530000|2022-06-28 14:28:50|9611.9|9611.9|9611.74|9611.74|9611.9|9611.9|9611.74|9611.74|0
1656426540000|2022-06-28 14:29:00|9611.86|9611.86|9611.65|9611.65|9611.86|9611.86|9611.65|9611.65|0
1656426560000|2022-06-28 14:29:20|9610.87|9610.87|9610.87|9610.87|9610.87|9610.87|9610.87|9610.87|0
1656426570000|2022-06-28 14:29:30|9611.06|9611.06|9611.53|9611.53|9611.53|9611.53|9611.06|9611.06|0
1656426580000|2022-06-28 14:29:40|9611.69|9611.69|9611.69|9611.69|9611.69|9611.69|9611.69|9611.69|0
1656426590000|2022-06-28 14:29:50|9611.25|9611.25|9611.25|9611.25|9611.25|9611.25|9611.25|9611.25|0
1656426600000|2022-06-28 14:30:00|9611.02|9611.02|9610.79|9610.79|9611.02|9611.02|9610.67|9610.67|0
1656426610000|2022-06-28 14:30:10|9610.71|9610.71|9610|9610|9610.71|9610.71|9609.99|9609.99|0
1656426620000|2022-06-28 14:30:20|9610.2|9610.2|9608.23|9608.23|9610.2|9610.2|9608.23|9608.23|0
1656426630000|2022-06-28 14:30:30|9608.08|9608.08|9608.08|9608.08|9608.08|9608.08|9608.08|9608.08|0
1656426640000|2022-06-28 14:30:40|9607.92|9607.92|9604.92|9604.92|9607.92|9607.92|9604.92|9604.92|0
1656426650000|2022-06-28 14:30:50|9605.01|9605.01|9603.51|9603.51|9605.01|9605.01|9603.51|9603.51|0
1656426660000|2022-06-28 14:31:00|9603.29|9603.29|9603.24|9603.24|9603.29|9603.29|9603.24|9603.24|0
1656426670000|2022-06-28 14:31:10|9603.14|9603.14|9603.24|9603.24|9603.24|9603.24|9602.93|9602.93|0
1656426680000|2022-06-28 14:31:20|9603.44|9603.44|9603.44|9603.44|9603.44|9603.44|9603.44|9603.44|0
1656426690000|2022-06-28 14:31:30|9603.19|9603.19|9603.5|9603.5|9603.5|9603.5|9603.19|9603.19|0
1656426700000|2022-06-28 14:31:40|9603.41|9603.41|9601.05|9601.05|9603.41|9603.41|9600.96|9600.96|0
1656426710000|2022-06-28 14:31:50|9600.14|9600.14|9600.8|9600.8|9600.8|9600.8|9600.14|9600.14|0
1656426720000|2022-06-28 14:32:00|9600.67|9600.67|9597.06|9597.06|9600.67|9600.67|9597.06|9597.06|0
1656426730000|2022-06-28 14:32:10|9596.86|9596.86|9596.61|9596.61|9596.86|9596.86|9596.61|9596.61|0
1656426740000|2022-06-28 14:32:20|9596.66|9596.66|9596.66|9596.66|9596.66|9596.66|9596.66|9596.66|0
1656426750000|2022-06-28 14:32:30|9595.98|9595.98|9594.34|9594.34|9595.98|9595.98|9594.14|9594.14|0
1656426760000|2022-06-28 14:32:40|9593.97|9593.97|9593.64|9593.64|9593.97|9593.97|9593.64|9593.64|0
1656426770000|2022-06-28 14:32:50|9593.87|9593.87|9592.73|9592.73|9594.12|9594.12|9592.55|9592.55|0
1656426780000|2022-06-28 14:33:00|9593.19|9593.19|9593.27|9593.27|9594.14|9594.14|9592.94|9592.94|0
1656426790000|2022-06-28 14:33:10|9594.05|9594.05|9594.41|9594.41|9594.41|9594.41|9594.05|9594.05|0
1656426800000|2022-06-28 14:33:20|9594.63|9594.63|9594.86|9594.86|9594.86|9594.86|9594.63|9594.63|0
1656426810000|2022-06-28 14:33:30|9595.17|9595.17|9595.17|9595.17|9595.17|9595.17|9595.17|9595.17|0
1656426830000|2022-06-28 14:33:50|9595.35|9595.35|9595.35|9595.35|9595.35|9595.35|9595.35|9595.35|0
1656426840000|2022-06-28 14:34:00|9595.48|9595.48|9595.15|9595.15|9595.48|9595.48|9595.15|9595.15|0
1656426850000|2022-06-28 14:34:10|9594.99|9594.99|9595.07|9595.07|9595.07|9595.07|9594.77|9594.77|0
1656426870000|2022-06-28 14:34:30|9596.22|9596.22|9597.07|9597.07|9597.07|9597.07|9596.22|9596.22|0
1656426880000|2022-06-28 14:34:40|9596.84|9596.84|9597.07|9597.07|9597.07|9597.07|9596.84|9596.84|0
1656426890000|2022-06-28 14:34:50|9596.29|9596.29|9595.94|9595.94|9596.29|9596.29|9595.94|9595.94|0
1656426900000|2022-06-28 14:35:00|9595.58|9595.58|9594.55|9594.55|9595.58|9595.58|9594.55|9594.55|0
1656426910000|2022-06-28 14:35:10|9594.4|9594.4|9594.03|9594.03|9594.4|9594.4|9594.03|9594.03|0
1656426920000|2022-06-28 14:35:20|9594.12|9594.12|9594.12|9594.12|9594.12|9594.12|9594.12|9594.12|0
1656426930000|2022-06-28 14:35:30|9594.55|9594.55|9595.41|9595.41|9595.41|9595.41|9594.55|9594.55|0
1656426940000|2022-06-28 14:35:40|9595.48|9595.48|9596.3|9596.3|9596.3|9596.3|9595.48|9595.48|0
1656426950000|2022-06-28 14:35:50|9596.39|9596.39|9596.45|9596.45|9596.46|9596.46|9595.97|9595.97|0
1656426960000|2022-06-28 14:36:00|9597.92|9597.92|9601.22|9601.22|9601.4|9601.4|9597.92|9597.92|0
1656426970000|2022-06-28 14:36:10|9601.36|9601.36|9601.36|9601.36|9601.36|9601.36|9601.36|9601.36|0
1656427010000|2022-06-28 14:36:50|9601.18|9601.18|9601.18|9601.18|9601.18|9601.18|9601.18|9601.18|0
1656427020000|2022-06-28 14:37:00|9601.36|9601.36|9601.76|9601.76|9602.14|9602.14|9601.36|9601.36|0
1656427030000|2022-06-28 14:37:10|9601.99|9601.99|9601.99|9601.99|9601.99|9601.99|9601.99|9601.99|0
1656427040000|2022-06-28 14:37:20|9601.62|9601.62|9601.41|9601.41|9601.62|9601.62|9601.41|9601.41|0
1656427050000|2022-06-28 14:37:30|9601.63|9601.63|9601.86|9601.86|9601.86|9601.86|9601.63|9601.63|0
1656427060000|2022-06-28 14:37:40|9601.73|9601.73|9601.96|9601.96|9601.96|9601.96|9601.73|9601.73|0
1656427070000|2022-06-28 14:37:50|9602.4|9602.4|9602.4|9602.4|9602.4|9602.4|9602.4|9602.4|0
1656427080000|2022-06-28 14:38:00|9602.49|9602.49|9602.82|9602.82|9602.82|9602.82|9602.4|9602.4|0
1656427090000|2022-06-28 14:38:10|9603.03|9603.03|9604.82|9604.82|9604.82|9604.82|9602.81|9602.81|0
1656427100000|2022-06-28 14:38:20|9605.95|9605.95|9605.95|9605.95|9605.95|9605.95|9605.95|9605.95|0
1656427120000|2022-06-28 14:38:40|9606.18|9606.18|9606.18|9606.18|9606.18|9606.18|9606.18|9606.18|0
1656427130000|2022-06-28 14:38:50|9606.34|9606.34|9607.75|9607.75|9607.75|9607.75|9606.34|9606.34|0
1656427140000|2022-06-28 14:39:00|9608.43|9608.43|9608.57|9608.57|9608.57|9608.57|9607.97|9607.97|0
1656427150000|2022-06-28 14:39:10|9609.45|9609.45|9611.01|9611.01|9611.01|9611.01|9609.45|9609.45|0
1656427160000|2022-06-28 14:39:20|9610.86|9610.86|9610.86|9610.86|9610.86|9610.86|9610.86|9610.86|0
1656427180000|2022-06-28 14:39:40|9611.1|9611.1|9611.8|9611.8|9611.8|9611.8|9611.1|9611.1|0
1656427190000|2022-06-28 14:39:50|9613.37|9613.37|9614.38|9614.38|9614.38|9614.38|9613.37|9613.37|0
1656427200000|2022-06-28 14:40:00|9615.26|9615.26|9615.08|9615.08|9615.65|9615.65|9614.87|9614.87|0
1656427210000|2022-06-28 14:40:10|9615.23|9615.23|9615.89|9615.89|9615.89|9615.89|9615.23|9615.23|0
1656427220000|2022-06-28 14:40:20|9616.13|9616.13|9616.57|9616.57|9616.57|9616.57|9616.13|9616.13|0
1656427230000|2022-06-28 14:40:30|9616.82|9616.82|9616.84|9616.84|9616.84|9616.84|9616.61|9616.61|0
1656427250000|2022-06-28 14:40:50|9616.99|9616.99|9616.99|9616.99|9617.13|9617.13|9616.99|9616.99|0
1656427260000|2022-06-28 14:41:00|9616.84|9616.84|9617.1|9617.1|9617.1|9617.1|9616.68|9616.68|0
1656427270000|2022-06-28 14:41:10|9616.22|9616.22|9616.56|9616.56|9616.61|9616.61|9616.04|9616.04|0
1656427310000|2022-06-28 14:41:50|9616.33|9616.33|9616.33|9616.33|9616.33|9616.33|9616.33|9616.33|0
1656427320000|2022-06-28 14:42:00|9616.15|9616.15|9615.37|9615.37|9616.15|9616.15|9615.37|9615.37|0
1656427330000|2022-06-28 14:42:10|9615.1|9615.1|9613.73|9613.73|9615.1|9615.1|9613.73|9613.73|0
1656427340000|2022-06-28 14:42:20|9611.55|9611.55|9610.14|9610.14|9611.55|9611.55|9610.14|9610.14|0
1656427350000|2022-06-28 14:42:30|9610.01|9610.01|9607.76|9607.76|9610.01|9610.01|9607.76|9607.76|0
1656427360000|2022-06-28 14:42:40|9608.13|9608.13|9608.04|9608.04|9608.13|9608.13|9608.04|9608.04|0
1656427370000|2022-06-28 14:42:50|9608.21|9608.21|9608.6|9608.6|9608.6|9608.6|9608.21|9608.21|0
1656427380000|2022-06-28 14:43:00|9608.83|9608.83|9609.06|9609.06|9609.06|9609.06|9608.83|9608.83|0
1656427390000|2022-06-28 14:43:10|9609.18|9609.18|9609.32|9609.32|9609.97|9609.97|9609.18|9609.18|0
1656427400000|2022-06-28 14:43:20|9609.11|9609.11|9609.19|9609.19|9609.32|9609.32|9609.11|9609.11|0
1656427410000|2022-06-28 14:43:30|9609.55|9609.55|9609.55|9609.55|9609.55|9609.55|9609.55|9609.55|0
1656427420000|2022-06-28 14:43:40|9609.92|9609.92|9612.81|9612.81|9612.81|9612.81|9609.92|9609.92|0
1656427430000|2022-06-28 14:43:50|9613.45|9613.45|9612.87|9612.87|9613.45|9613.45|9612.87|9612.87|0
1656427440000|2022-06-28 14:44:00|9612.45|9612.45|9611.95|9611.95|9612.45|9612.45|9611.95|9611.95|0
1656427450000|2022-06-28 14:44:10|9611.59|9611.59|9610.47|9610.47|9611.59|9611.59|9610.47|9610.47|0
1656427460000|2022-06-28 14:44:20|9610.4|9610.4|9610.73|9610.73|9610.73|9610.73|9610.4|9610.4|0
1656427470000|2022-06-28 14:44:30|9610.48|9610.48|9610.48|9610.48|9610.48|9610.48|9610.48|9610.48|0
1656427500000|2022-06-28 14:45:00|9610.69|9610.69|9610.69|9610.69|9610.69|9610.69|9610.69|9610.69|0
1656427510000|2022-06-28 14:45:10|9610.27|9610.27|9609.67|9609.67|9610.27|9610.27|9609.67|9609.67|0
1656427520000|2022-06-28 14:45:20|9609.48|9609.48|9608.95|9608.95|9609.48|9609.48|9608.95|9608.95|0
1656427530000|2022-06-28 14:45:30|9609.38|9609.38|9608.93|9608.93|9609.38|9609.38|9608.93|9608.93|0
1656427540000|2022-06-28 14:45:40|9608.68|9608.68|9608.68|9608.68|9608.68|9608.68|9608.68|9608.68|0
1656427550000|2022-06-28 14:45:50|9608.24|9608.24|9606.98|9606.98|9608.24|9608.24|9606.98|9606.98|0
1656427560000|2022-06-28 14:46:00|9606.55|9606.55|9604.48|9604.48|9606.55|9606.55|9604.48|9604.48|0
1656427570000|2022-06-28 14:46:10|9604.15|9604.15|9604.27|9604.27|9604.27|9604.27|9604.15|9604.15|0
1656427580000|2022-06-28 14:46:20|9604.03|9604.03|9602.87|9602.87|9604.03|9604.03|9602.87|9602.87|0
1656427590000|2022-06-28 14:46:30|9602.7|9602.7|9602.79|9602.79|9603.15|9603.15|9602.7|9602.7|0
1656427600000|2022-06-28 14:46:40|9602.35|9602.35|9601.47|9601.47|9602.35|9602.35|9601.47|9601.47|0
1656427610000|2022-06-28 14:46:50|9601.32|9601.32|9598.01|9598.01|9601.32|9601.32|9598.01|9598.01|0
1656427620000|2022-06-28 14:47:00|9596.86|9596.86|9596.22|9596.22|9596.86|9596.86|9596.22|9596.22|0
1656427630000|2022-06-28 14:47:10|9596.45|9596.45|9596.35|9596.35|9596.45|9596.45|9596.2|9596.2|0
1656427650000|2022-06-28 14:47:30|9596.45|9596.45|9594.88|9594.88|9596.45|9596.45|9594.1|9594.1|0
1656427660000|2022-06-28 14:47:40|9594.01|9594.01|9593.06|9593.06|9594.01|9594.01|9593.06|9593.06|0
1656427670000|2022-06-28 14:47:50|9593.23|9593.23|9591.96|9591.96|9593.23|9593.23|9591.96|9591.96|0
1656427680000|2022-06-28 14:48:00|9591.74|9591.74|9592.29|9592.29|9592.44|9592.44|9591.74|9591.74|0
1656427690000|2022-06-28 14:48:10|9591.38|9591.38|9591.22|9591.22|9591.38|9591.38|9591.22|9591.22|0
1656427700000|2022-06-28 14:48:20|9590.98|9590.98|9591.77|9591.77|9591.77|9591.77|9590.98|9590.98|0
1656427710000|2022-06-28 14:48:30|9591.32|9591.32|9591.32|9591.32|9591.32|9591.32|9591.32|9591.32|0
1656427720000|2022-06-28 14:48:40|9591.54|9591.54|9591.72|9591.72|9591.72|9591.72|9591.54|9591.54|0
1656427730000|2022-06-28 14:48:50|9591.51|9591.51|9591.16|9591.16|9591.51|9591.51|9591.02|9591.02|0
1656427740000|2022-06-28 14:49:00|9592.12|9592.12|9593.99|9593.99|9593.99|9593.99|9592.12|9592.12|0
1656427750000|2022-06-28 14:49:10|9593.71|9593.71|9593.54|9593.54|9593.86|9593.86|9593.54|9593.54|0
1656427760000|2022-06-28 14:49:20|9594.12|9594.12|9595.63|9595.63|9595.71|9595.71|9594.12|9594.12|0
1656427770000|2022-06-28 14:49:30|9595.19|9595.19|9595.35|9595.35|9595.35|9595.35|9595.19|9595.19|0
1656427780000|2022-06-28 14:49:40|9595.7|9595.7|9595.91|9595.91|9595.91|9595.91|9595.7|9595.7|0
1656427790000|2022-06-28 14:49:50|9595.47|9595.47|9595.53|9595.53|9595.53|9595.53|9595.35|9595.35|0
1656427800000|2022-06-28 14:50:00|9595.3|9595.3|9595.3|9595.3|9595.3|9595.3|9595.3|9595.3|0
1656427820000|2022-06-28 14:50:20|9595.08|9595.08|9595.08|9595.08|9595.08|9595.08|9595.08|9595.08|0
1656427830000|2022-06-28 14:50:30|9595.86|9595.86|9595.86|9595.86|9595.86|9595.86|9595.86|9595.86|0
1656427840000|2022-06-28 14:50:40|9596.64|9596.64|9596.41|9596.41|9596.64|9596.64|9596.18|9596.18|0
1656427870000|2022-06-28 14:51:10|9596.23|9596.23|9597.08|9597.08|9597.08|9597.08|9596.23|9596.23|0
1656427890000|2022-06-28 14:51:30|9597.24|9597.24|9595.54|9595.54|9597.24|9597.24|9595.54|9595.54|0
1656427900000|2022-06-28 14:51:40|9595.75|9595.75|9595.82|9595.82|9595.82|9595.82|9595.75|9595.75|0
1656427910000|2022-06-28 14:51:50|9595.99|9595.99|9595.84|9595.84|9595.99|9595.99|9595.84|9595.84|0
1656427920000|2022-06-28 14:52:00|9595.68|9595.68|9596.32|9596.32|9596.32|9596.32|9595.68|9595.68|0
1656427930000|2022-06-28 14:52:10|9595.71|9595.71|9595.71|9595.71|9595.71|9595.71|9595.71|9595.71|0
1656427950000|2022-06-28 14:52:30|9595.94|9595.94|9600.09|9600.09|9600.09|9600.09|9595.94|9595.94|0
1656427960000|2022-06-28 14:52:40|9600.45|9600.45|9601.71|9601.71|9601.71|9601.71|9600.45|9600.45|0
1656427970000|2022-06-28 14:52:50|9601.93|9601.93|9602.03|9602.03|9602.03|9602.03|9601.35|9601.35|0
1656427980000|2022-06-28 14:53:00|9602.23|9602.23|9603.01|9603.01|9603.01|9603.01|9602.23|9602.23|0
1656427990000|2022-06-28 14:53:10|9603.45|9603.45|9603.45|9603.45|9603.45|9603.45|9603.45|9603.45|0
1656428010000|2022-06-28 14:53:30|9603.76|9603.76|9603.72|9603.72|9604.08|9604.08|9603.72|9603.72|0
1656428020000|2022-06-28 14:53:40|9603.81|9603.81|9603.86|9603.86|9603.86|9603.86|9603.81|9603.81|0
1656428030000|2022-06-28 14:53:50|9604.07|9604.07|9603.06|9603.06|9604.07|9604.07|9603.06|9603.06|0
1656428040000|2022-06-28 14:54:00|9602.62|9602.62|9602.41|9602.41|9602.62|9602.62|9601.98|9601.98|0
1656428060000|2022-06-28 14:54:20|9602.27|9602.27|9603.05|9603.05|9603.05|9603.05|9602.27|9602.27|0
1656428070000|2022-06-28 14:54:30|9603.26|9603.26|9603.26|9603.26|9603.26|9603.26|9603.26|9603.26|0
1656428080000|2022-06-28 14:54:40|9603.05|9603.05|9603.44|9603.44|9603.44|9603.44|9603.05|9603.05|0
1656428090000|2022-06-28 14:54:50|9603.65|9603.65|9603.44|9603.44|9603.65|9603.65|9603.44|9603.44|0
1656428100000|2022-06-28 14:55:00|9603.07|9603.07|9603.85|9603.85|9603.85|9603.85|9603.07|9603.07|0
1656428110000|2022-06-28 14:55:10|9604.03|9604.03|9605.62|9605.62|9605.78|9605.78|9604.03|9604.03|0
1656428120000|2022-06-28 14:55:20|9605.86|9605.86|9606.7|9606.7|9606.86|9606.86|9605.86|9605.86|0
1656428130000|2022-06-28 14:55:30|9606.91|9606.91|9607.41|9607.41|9607.41|9607.41|9606.91|9606.91|0
1656428140000|2022-06-28 14:55:40|9607.23|9607.23|9607.33|9607.33|9607.49|9607.49|9607.23|9607.23|0
1656428150000|2022-06-28 14:55:50|9607.5|9607.5|9607.5|9607.5|9607.5|9607.5|9607.5|9607.5|0
1656428160000|2022-06-28 14:56:00|9607.72|9607.72|9607.72|9607.72|9607.72|9607.72|9607.72|9607.72|0
1656428170000|2022-06-28 14:56:10|9608.5|9608.5|9606.93|9606.93|9608.5|9608.5|9606.84|9606.84|0
1656428180000|2022-06-28 14:56:20|9607.08|9607.08|9607.73|9607.73|9607.73|9607.73|9607.08|9607.08|0
1656428210000|2022-06-28 14:56:50|9607.82|9607.82|9608.39|9608.39|9608.39|9608.39|9607.82|9607.82|0
1656428220000|2022-06-28 14:57:00|9608.82|9608.82|9607.89|9607.89|9608.82|9608.82|9607.89|9607.89|0
1656428230000|2022-06-28 14:57:10|9607.77|9607.77|9607.77|9607.77|9607.77|9607.77|9607.77|9607.77|0
1656428240000|2022-06-28 14:57:20|9607.55|9607.55|9606.96|9606.96|9607.55|9607.55|9606.76|9606.76|0
1656428260000|2022-06-28 14:57:40|9606.63|9606.63|9606.84|9606.84|9606.96|9606.96|9606.63|9606.63|0
1656428270000|2022-06-28 14:57:50|9606.49|9606.49|9606.66|9606.66|9606.66|9606.66|9606.49|9606.49|0
1656428280000|2022-06-28 14:58:00|9606.43|9606.43|9606.66|9606.66|9606.66|9606.66|9606.43|9606.43|0
1656428290000|2022-06-28 14:58:10|9606.89|9606.89|9606.89|9606.89|9606.89|9606.89|9606.89|9606.89|0
1656428310000|2022-06-28 14:58:30|9606.73|9606.73|9606.73|9606.73|9606.73|9606.73|9606.73|9606.73|0
1656428320000|2022-06-28 14:58:40|9606.58|9606.58|9607.52|9607.52|9607.52|9607.52|9606.58|9606.58|0
1656428330000|2022-06-28 14:58:50|9607.89|9607.89|9607.89|9607.89|9607.89|9607.89|9607.89|9607.89|0
1656428340000|2022-06-28 14:59:00|9607.71|9607.71|9608.22|9608.22|9608.22|9608.22|9607.71|9607.71|0
1656428350000|2022-06-28 14:59:10|9607.99|9607.99|9607.99|9607.99|9607.99|9607.99|9607.99|9607.99|0
1656428360000|2022-06-28 14:59:20|9608.43|9608.43|9607.59|9607.59|9608.43|9608.43|9607.59|9607.59|0
1656428370000|2022-06-28 14:59:30|9607.81|9607.81|9607.92|9607.92|9607.92|9607.92|9607.46|9607.46|0
1656428390000|2022-06-28 14:59:50|9608.09|9608.09|9609.04|9609.04|9609.09|9609.09|9608.09|9608.09|0
1656428400000|2022-06-28 15:00:00|9609.12|9609.12|9609.72|9609.72|9609.72|9609.72|9609.12|9609.12|0
1656428410000|2022-06-28 15:00:10|9609.88|9609.88|9609.88|9609.88|9609.88|9609.88|9609.88|9609.88|0
1656428420000|2022-06-28 15:00:20|9610.09|9610.09|9610.32|9610.32|9610.32|9610.32|9610.09|9610.09|0
1656428430000|2022-06-28 15:00:30|9610.55|9610.55|9610.34|9610.34|9610.55|9610.55|9610.09|9610.09|0
1656428440000|2022-06-28 15:00:40|9610.16|9610.16|9610.39|9610.39|9610.39|9610.39|9610.16|9610.16|0
1656428450000|2022-06-28 15:00:50|9610.57|9610.57|9610.57|9610.57|9610.57|9610.57|9610.57|9610.57|0
1656428460000|2022-06-28 15:01:00|9611.01|9611.01|9611.22|9611.22|9611.22|9611.22|9611.01|9611.01|0
1656428470000|2022-06-28 15:01:10|9611.34|9611.34|9611.34|9611.34|9611.34|9611.34|9611.34|9611.34|0
1656428480000|2022-06-28 15:01:20|9612.13|9612.13|9612.13|9612.13|9612.13|9612.13|9612.13|9612.13|0
1656428490000|2022-06-28 15:01:30|9612.55|9612.55|9612.55|9612.55|9612.55|9612.55|9612.55|9612.55|0
1656428500000|2022-06-28 15:01:40|9612.7|9612.7|9612.47|9612.47|9612.7|9612.7|9612.47|9612.47|0
1656428510000|2022-06-28 15:01:50|9612.7|9612.7|9612.28|9612.28|9612.7|9612.7|9612.28|9612.28|0
1656428520000|2022-06-28 15:02:00|9612.12|9612.12|9612.12|9612.12|9612.12|9612.12|9612.12|9612.12|0
1656428530000|2022-06-28 15:02:10|9611.59|9611.59|9611.59|9611.59|9611.59|9611.59|9611.59|9611.59|0
1656428540000|2022-06-28 15:02:20|9611.38|9611.38|9610.7|9610.7|9611.38|9611.38|9610.7|9610.7|0
1656428550000|2022-06-28 15:02:30|9610.39|9610.39|9609.7|9609.7|9610.39|9610.39|9609.7|9609.7|0
1656428560000|2022-06-28 15:02:40|9609.93|9609.93|9609.93|9609.93|9609.93|9609.93|9609.93|9609.93|0
1656428570000|2022-06-28 15:02:50|9610.1|9610.1|9610.46|9610.46|9610.46|9610.46|9610.1|9610.1|0
1656428580000|2022-06-28 15:03:00|9610.9|9610.9|9610.9|9610.9|9610.9|9610.9|9610.9|9610.9|0
1656428590000|2022-06-28 15:03:10|9610.72|9610.72|9610.51|9610.51|9610.72|9610.72|9610.51|9610.51|0
1656428600000|2022-06-28 15:03:20|9610.72|9610.72|9610.9|9610.9|9610.9|9610.9|9610.72|9610.72|0
1656428610000|2022-06-28 15:03:30|9611.14|9611.14|9615.29|9615.29|9615.29|9615.29|9611.14|9611.14|0
1656428620000|2022-06-28 15:03:40|9615.73|9615.73|9616.83|9616.83|9616.83|9616.83|9615.73|9615.73|0
1656428630000|2022-06-28 15:03:50|9616.93|9616.93|9616.93|9616.93|9616.93|9616.93|9616.93|9616.93|0
1656428640000|2022-06-28 15:04:00|9617.12|9617.12|9617.98|9617.98|9617.98|9617.98|9617.12|9617.12|0
1656428660000|2022-06-28 15:04:20|9618.44|9618.44|9621.65|9621.65|9621.65|9621.65|9618.44|9618.44|0
1656428670000|2022-06-28 15:04:30|9622.43|9622.43|9622.62|9622.62|9622.65|9622.65|9622.43|9622.43|0
1656428680000|2022-06-28 15:04:40|9622.16|9622.16|9621.19|9621.19|9622.16|9622.16|9621.01|9621.01|0
1656428690000|2022-06-28 15:04:50|9621.28|9621.28|9621.28|9621.28|9621.28|9621.28|9621.28|9621.28|0
1656428700000|2022-06-28 15:05:00|9621.14|9621.14|9621.77|9621.77|9621.77|9621.77|9621.14|9621.14|0
1656428710000|2022-06-28 15:05:10|9621.54|9621.54|9621.63|9621.63|9621.63|9621.63|9621.54|9621.54|0
1656428740000|2022-06-28 15:05:40|9621.47|9621.47|9620.69|9620.69|9621.47|9621.47|9620.69|9620.69|0
1656428750000|2022-06-28 15:05:50|9620.16|9620.16|9620.16|9620.16|9620.16|9620.16|9620.16|9620.16|0
1656428770000|2022-06-28 15:06:10|9619.93|9619.93|9619.93|9619.93|9619.93|9619.93|9619.93|9619.93|0
1656428780000|2022-06-28 15:06:20|9620.37|9620.37|9620.12|9620.12|9620.37|9620.37|9620.12|9620.12|0
1656428790000|2022-06-28 15:06:30|9619.9|9619.9|9619.37|9619.37|9619.9|9619.9|9619.37|9619.37|0
1656428800000|2022-06-28 15:06:40|9619.19|9619.19|9620.03|9620.03|9620.13|9620.13|9619.19|9619.19|0
1656428810000|2022-06-28 15:06:50|9620.46|9620.46|9620.03|9620.03|9620.46|9620.46|9620.03|9620.03|0
1656428820000|2022-06-28 15:07:00|9620.82|9620.82|9619.86|9619.86|9620.82|9620.82|9619.74|9619.74|0
1656428840000|2022-06-28 15:07:20|9619.65|9619.65|9620.03|9620.03|9620.03|9620.03|9619.58|9619.58|0
1656428850000|2022-06-28 15:07:30|9620.7|9620.7|9620.97|9620.97|9620.97|9620.97|9620.7|9620.7|0
1656428860000|2022-06-28 15:07:40|9620.74|9620.74|9619.83|9619.83|9620.74|9620.74|9619.83|9619.83|0
1656428870000|2022-06-28 15:07:50|9619.68|9619.68|9619.73|9619.73|9619.89|9619.89|9619.68|9619.68|0
1656428890000|2022-06-28 15:08:10|9619.82|9619.82|9619.25|9619.25|9619.82|9619.82|9619.25|9619.25|0
1656428900000|2022-06-28 15:08:20|9619.35|9619.35|9618.81|9618.81|9619.35|9619.35|9618.81|9618.81|0
1656428910000|2022-06-28 15:08:30|9617.25|9617.25|9617.69|9617.69|9617.69|9617.69|9617.25|9617.25|0
1656428920000|2022-06-28 15:08:40|9617.36|9617.36|9617.36|9617.36|9617.36|9617.36|9617.36|9617.36|0
1656428930000|2022-06-28 15:08:50|9617.18|9617.18|9616.8|9616.8|9617.18|9617.18|9616.8|9616.8|0
1656428940000|2022-06-28 15:09:00|9616.73|9616.73|9616.94|9616.94|9616.94|9616.94|9616.73|9616.73|0
1656428950000|2022-06-28 15:09:10|9617.1|9617.1|9617.31|9617.31|9617.31|9617.31|9617.1|9617.1|0
1656428960000|2022-06-28 15:09:20|9617.95|9617.95|9616.88|9616.88|9617.95|9617.95|9616.88|9616.88|0
1656428970000|2022-06-28 15:09:30|9617.06|9617.06|9616.1|9616.1|9617.06|9617.06|9616.1|9616.1|0
1656428980000|2022-06-28 15:09:40|9615.77|9615.77|9615.65|9615.65|9615.77|9615.77|9615.65|9615.65|0
1656428990000|2022-06-28 15:09:50|9615.86|9615.86|9615.86|9615.86|9616.08|9616.08|9615.86|9615.86|0
1656429000000|2022-06-28 15:10:00|9615.77|9615.77|9616.04|9616.04|9616.04|9616.04|9615.62|9615.62|0
1656429010000|2022-06-28 15:10:10|9615.83|9615.83|9613.98|9613.98|9615.83|9615.83|9613.98|9613.98|0
1656429020000|2022-06-28 15:10:20|9614.14|9614.14|9613.51|9613.51|9614.14|9614.14|9613.51|9613.51|0
1656429030000|2022-06-28 15:10:30|9613.28|9613.28|9612.7|9612.7|9613.28|9613.28|9612.7|9612.7|0
1656429040000|2022-06-28 15:10:40|9612.86|9612.86|9612.86|9612.86|9612.86|9612.86|9612.86|9612.86|0
1656429050000|2022-06-28 15:10:50|9613.04|9613.04|9613.72|9613.72|9613.72|9613.72|9612.95|9612.95|0
1656429060000|2022-06-28 15:11:00|9613.56|9613.56|9613.03|9613.03|9613.56|9613.56|9613.03|9613.03|0
1656429070000|2022-06-28 15:11:10|9613.16|9613.16|9613.16|9613.16|9613.16|9613.16|9613.16|9613.16|0
1656429080000|2022-06-28 15:11:20|9613.33|9613.33|9615.32|9615.32|9615.67|9615.67|9613.33|9613.33|0
1656429090000|2022-06-28 15:11:30|9615.67|9615.67|9615.35|9615.35|9615.67|9615.67|9615.22|9615.22|0
1656429100000|2022-06-28 15:11:40|9616.08|9616.08|9616.08|9616.08|9616.08|9616.08|9616.08|9616.08|0
1656429110000|2022-06-28 15:11:50|9616.29|9616.29|9615.95|9615.95|9616.29|9616.29|9615.85|9615.85|0
1656429120000|2022-06-28 15:12:00|9616.17|9616.17|9617.03|9617.03|9617.03|9617.03|9616.17|9616.17|0
1656429130000|2022-06-28 15:12:10|9616.93|9616.93|9616.81|9616.81|9617.18|9617.18|9616.81|9616.81|0
1656429150000|2022-06-28 15:12:30|9616.45|9616.45|9614.71|9614.71|9616.45|9616.45|9614.71|9614.71|0
1656429160000|2022-06-28 15:12:40|9614.59|9614.59|9613.94|9613.94|9614.59|9614.59|9613.94|9613.94|0
1656429170000|2022-06-28 15:12:50|9614.1|9614.1|9614.1|9614.1|9614.1|9614.1|9614.1|9614.1|0
1656429180000|2022-06-28 15:13:00|9613.92|9613.92|9614.55|9614.55|9614.55|9614.55|9613.92|9613.92|0
1656429190000|2022-06-28 15:13:10|9614.98|9614.98|9614.47|9614.47|9614.98|9614.98|9614.47|9614.47|0
1656429210000|2022-06-28 15:13:30|9614.56|9614.56|9614.8|9614.8|9614.8|9614.8|9614.56|9614.56|0
1656429220000|2022-06-28 15:13:40|9614.55|9614.55|9614.55|9614.55|9614.55|9614.55|9614.55|9614.55|0
1656429230000|2022-06-28 15:13:50|9614.33|9614.33|9613.95|9613.95|9614.33|9614.33|9613.95|9613.95|0
1656429240000|2022-06-28 15:14:00|9613.88|9613.88|9613.88|9613.88|9613.88|9613.88|9613.88|9613.88|0
1656429250000|2022-06-28 15:14:10|9613.65|9613.65|9613.86|9613.86|9613.86|9613.86|9613.65|9613.65|0
1656429260000|2022-06-28 15:14:20|9614.65|9614.65|9614.88|9614.88|9614.88|9614.88|9614.65|9614.65|0
1656429270000|2022-06-28 15:14:30|9614.8|9614.8|9614.8|9614.8|9614.8|9614.8|9614.8|9614.8|0
1656429280000|2022-06-28 15:14:40|9615.01|9615.01|9614.43|9614.43|9615.01|9615.01|9614.43|9614.43|0
1656429290000|2022-06-28 15:14:50|9614.26|9614.26|9614.57|9614.57|9614.57|9614.57|9614.26|9614.26|0
1656429300000|2022-06-28 15:15:00|9614.13|9614.13|9611.4|9611.4|9614.13|9614.13|9611.4|9611.4|0
1656429310000|2022-06-28 15:15:10|9611.28|9611.28|9611|9611|9611.28|9611.28|9611|9611|0
1656429320000|2022-06-28 15:15:20|9610.93|9610.93|9607.98|9607.98|9610.93|9610.93|9607.98|9607.98|0
1656429330000|2022-06-28 15:15:30|9607.61|9607.61|9606.19|9606.19|9607.61|9607.61|9606.19|9606.19|0
1656429340000|2022-06-28 15:15:40|9606.63|9606.63|9605.28|9605.28|9606.63|9606.63|9605.28|9605.28|0
1656429350000|2022-06-28 15:15:50|9605.37|9605.37|9604.55|9604.55|9605.37|9605.37|9604.55|9604.55|0
1656429360000|2022-06-28 15:16:00|9604.33|9604.33|9602.33|9602.33|9604.33|9604.33|9602.33|9602.33|0
1656429370000|2022-06-28 15:16:10|9602.28|9602.28|9602.53|9602.53|9602.61|9602.61|9602.28|9602.28|0
1656429380000|2022-06-28 15:16:20|9602.2|9602.2|9600.07|9600.07|9602.2|9602.2|9599.92|9599.92|0
1656429390000|2022-06-28 15:16:30|9600.23|9600.23|9599.92|9599.92|9600.23|9600.23|9599.92|9599.92|0
1656429400000|2022-06-28 15:16:40|9599.29|9599.29|9599.29|9599.29|9599.29|9599.29|9599.29|9599.29|0
1656429410000|2022-06-28 15:16:50|9599.5|9599.5|9599.5|9599.5|9599.5|9599.5|9599.5|9599.5|0
1656429420000|2022-06-28 15:17:00|9599.93|9599.93|9598.64|9598.64|9599.93|9599.93|9598.64|9598.64|0
1656429430000|2022-06-28 15:17:10|9598.32|9598.32|9598.3|9598.3|9598.53|9598.53|9598.3|9598.3|0
1656429440000|2022-06-28 15:17:20|9598.52|9598.52|9598.53|9598.53|9598.74|9598.74|9598.3|9598.3|0
1656429450000|2022-06-28 15:17:30|9598.45|9598.45|9598.12|9598.12|9598.45|9598.45|9598.12|9598.12|0
1656429460000|2022-06-28 15:17:40|9597.34|9597.34|9597.04|9597.04|9597.34|9597.34|9597.04|9597.04|0
1656429470000|2022-06-28 15:17:50|9596.72|9596.72|9595.21|9595.21|9596.72|9596.72|9595.21|9595.21|0
1656429480000|2022-06-28 15:18:00|9595|9595|9595.21|9595.21|9595.21|9595.21|9595|9595|0
1656429500000|2022-06-28 15:18:20|9594.96|9594.96|9594.92|9594.92|9594.96|9594.96|9594.87|9594.87|0
1656429510000|2022-06-28 15:18:30|9595.14|9595.14|9594.81|9594.81|9595.14|9595.14|9594.81|9594.81|0
1656429520000|2022-06-28 15:18:40|9593.94|9593.94|9593.94|9593.94|9593.94|9593.94|9593.94|9593.94|0
1656429530000|2022-06-28 15:18:50|9592.52|9592.52|9592.68|9592.68|9592.68|9592.68|9592.52|9592.52|0
1656429540000|2022-06-28 15:19:00|9592.5|9592.5|9593.14|9593.14|9593.14|9593.14|9592.5|9592.5|0
1656429550000|2022-06-28 15:19:10|9592.71|9592.71|9592.85|9592.85|9592.85|9592.85|9592.71|9592.71|0
1656429560000|2022-06-28 15:19:20|9592.69|9592.69|9592.69|9592.69|9592.69|9592.69|9592.69|9592.69|0
1656429570000|2022-06-28 15:19:30|9592.9|9592.9|9593.22|9593.22|9593.22|9593.22|9592.9|9592.9|0
1656429580000|2022-06-28 15:19:40|9592.78|9592.78|9593.09|9593.09|9593.22|9593.22|9592.78|9592.78|0
1656429590000|2022-06-28 15:19:50|9592.82|9592.82|9593|9593|9593|9593|9592.82|9592.82|0
1656429600000|2022-06-28 15:20:00|9592.47|9592.47|9593|9593|9593|9593|9592.47|9592.47|0
1656429610000|2022-06-28 15:20:10|9594.22|9594.22|9595.99|9595.99|9595.99|9595.99|9594.22|9594.22|0
1656429620000|2022-06-28 15:20:20|9596.77|9596.77|9595.24|9595.24|9596.77|9596.77|9595.24|9595.24|0
1656429630000|2022-06-28 15:20:30|9594.81|9594.81|9595.49|9595.49|9595.49|9595.49|9594.37|9594.37|0
1656429640000|2022-06-28 15:20:40|9595.05|9595.05|9595.36|9595.36|9595.49|9595.49|9595.05|9595.05|0
1656429650000|2022-06-28 15:20:50|9595.45|9595.45|9594.09|9594.09|9595.45|9595.45|9594.09|9594.09|0
1656429660000|2022-06-28 15:21:00|9593.99|9593.99|9594.39|9594.39|9594.39|9594.39|9593.9|9593.9|0
1656429670000|2022-06-28 15:21:10|9594.54|9594.54|9594.54|9594.54|9594.54|9594.54|9594.54|9594.54|0
1656429680000|2022-06-28 15:21:20|9594.69|9594.69|9594.33|9594.33|9594.92|9594.92|9594.33|9594.33|0
1656429690000|2022-06-28 15:21:30|9594.11|9594.11|9593.57|9593.57|9594.26|9594.26|9593.57|9593.57|0
1656429700000|2022-06-28 15:21:40|9593.47|9593.47|9593.47|9593.47|9593.47|9593.47|9593.31|9593.31|0
1656429710000|2022-06-28 15:21:50|9593.68|9593.68|9592.23|9592.23|9593.68|9593.68|9592.23|9592.23|0
1656429720000|2022-06-28 15:22:00|9592|9592|9591.86|9591.86|9592.04|9592.04|9591.6|9591.6|0
1656429730000|2022-06-28 15:22:10|9591.49|9591.49|9590.49|9590.49|9591.72|9591.72|9590.49|9590.49|0
1656429740000|2022-06-28 15:22:20|9590.37|9590.37|9589.55|9589.55|9590.47|9590.47|9589.55|9589.55|0
1656429750000|2022-06-28 15:22:30|9589.77|9589.77|9589.77|9589.77|9589.77|9589.77|9589.77|9589.77|0
1656429760000|2022-06-28 15:22:40|9589.34|9589.34|9589.62|9589.62|9589.79|9589.79|9589.34|9589.34|0
1656429770000|2022-06-28 15:22:50|9589.83|9589.83|9589.52|9589.52|9589.83|9589.83|9589.52|9589.52|0
1656429780000|2022-06-28 15:23:00|9589.3|9589.3|9588.24|9588.24|9589.3|9589.3|9588.03|9588.03|0
1656429790000|2022-06-28 15:23:10|9588.03|9588.03|9586.82|9586.82|9588.03|9588.03|9586.82|9586.82|0
1656429800000|2022-06-28 15:23:20|9586.64|9586.64|9582.9|9582.9|9586.64|9586.64|9582.9|9582.9|0
1656429820000|2022-06-28 15:23:40|9582.57|9582.57|9582.45|9582.45|9582.57|9582.57|9582.45|9582.45|0
1656429830000|2022-06-28 15:23:50|9582.68|9582.68|9580.78|9580.78|9582.68|9582.68|9580.78|9580.78|0
1656429840000|2022-06-28 15:24:00|9582.05|9582.05|9582.94|9582.94|9582.94|9582.94|9582.05|9582.05|0
1656429850000|2022-06-28 15:24:10|9582.73|9582.73|9582.61|9582.61|9583.08|9583.08|9582.61|9582.61|0
1656429870000|2022-06-28 15:24:30|9582.66|9582.66|9581.77|9581.77|9582.66|9582.66|9581.65|9581.65|0
1656429880000|2022-06-28 15:24:40|9581.91|9581.91|9582.01|9582.01|9582.01|9582.01|9581.91|9581.91|0
1656429890000|2022-06-28 15:24:50|9582.17|9582.17|9581.56|9581.56|9582.17|9582.17|9581.56|9581.56|0
1656429900000|2022-06-28 15:25:00|9581.74|9581.74|9581.61|9581.61|9581.74|9581.74|9581.61|9581.61|0
1656429910000|2022-06-28 15:25:10|9581.4|9581.4|9580.14|9580.14|9581.4|9581.4|9580.14|9580.14|0
1656429920000|2022-06-28 15:25:20|9579.36|9579.36|9579.37|9579.37|9579.58|9579.58|9579.14|9579.14|0
1656429930000|2022-06-28 15:25:30|9579.28|9579.28|9578.66|9578.66|9579.28|9579.28|9578.66|9578.66|0
1656429940000|2022-06-28 15:25:40|9578.22|9578.22|9579.27|9579.27|9579.31|9579.31|9578.22|9578.22|0
1656429950000|2022-06-28 15:25:50|9579.5|9579.5|9579.92|9579.92|9579.92|9579.92|9579.5|9579.5|0
1656429960000|2022-06-28 15:26:00|9580.13|9580.13|9580.29|9580.29|9580.29|9580.29|9580.13|9580.13|0
1656429970000|2022-06-28 15:26:10|9581.07|9581.07|9580.01|9580.01|9581.07|9581.07|9580.01|9580.01|0
1656429980000|2022-06-28 15:26:20|9579.74|9579.74|9580.01|9580.01|9580.01|9580.01|9579.74|9579.74|0
1656429990000|2022-06-28 15:26:30|9579.8|9579.8|9579.44|9579.44|9579.8|9579.8|9579.44|9579.44|0
1656430000000|2022-06-28 15:26:40|9579.8|9579.8|9579.76|9579.76|9579.84|9579.84|9579.06|9579.06|0
1656430010000|2022-06-28 15:26:50|9579.55|9579.55|9578.9|9578.9|9579.55|9579.55|9578.9|9578.9|0
1656430020000|2022-06-28 15:27:00|9578.67|9578.67|9579.04|9579.04|9579.04|9579.04|9578.67|9578.67|0
1656430030000|2022-06-28 15:27:10|9578.83|9578.83|9579.27|9579.27|9579.27|9579.27|9578.83|9578.83|0
1656430040000|2022-06-28 15:27:20|9579.48|9579.48|9578.97|9578.97|9579.48|9579.48|9578.97|9578.97|0
1656430050000|2022-06-28 15:27:30|9578.8|9578.8|9577.75|9577.75|9578.8|9578.8|9577.75|9577.75|0
1656430060000|2022-06-28 15:27:40|9577.96|9577.96|9578.06|9578.06|9578.27|9578.27|9577.81|9577.81|0
1656430070000|2022-06-28 15:27:50|9578.27|9578.27|9577.95|9577.95|9578.27|9578.27|9577.95|9577.95|0
1656430080000|2022-06-28 15:28:00|9577.74|9577.74|9578.48|9578.48|9578.57|9578.57|9577.74|9577.74|0
1656430090000|2022-06-28 15:28:10|9578.8|9578.8|9579.91|9579.91|9579.91|9579.91|9578.8|9578.8|0
1656430100000|2022-06-28 15:28:20|9580.09|9580.09|9580.1|9580.1|9581.22|9581.22|9580|9580|0
1656430110000|2022-06-28 15:28:30|9580.3|9580.3|9580.44|9580.44|9580.44|9580.44|9580.3|9580.3|0
1656430120000|2022-06-28 15:28:40|9580.81|9580.81|9580.88|9580.88|9581.04|9581.04|9580.81|9580.81|0
1656430130000|2022-06-28 15:28:50|9580.73|9580.73|9580.13|9580.13|9580.73|9580.73|9580.13|9580.13|0
1656430140000|2022-06-28 15:29:00|9580.29|9580.29|9581.14|9581.14|9581.85|9581.85|9580.29|9580.29|0
1656430150000|2022-06-28 15:29:10|9580.65|9580.65|9579.92|9579.92|9580.65|9580.65|9579.86|9579.86|0
1656430160000|2022-06-28 15:29:20|9579.48|9579.48|9578.89|9578.89|9579.48|9579.48|9578.89|9578.89|0
1656430170000|2022-06-28 15:29:30|9578.46|9578.46|9577.22|9577.22|9578.46|9578.46|9576.33|9576.33|0
1656430180000|2022-06-28 15:29:40|9576.44|9576.44|9577.3|9577.3|9577.3|9577.3|9576.13|9576.13|0
1656430190000|2022-06-28 15:29:50|9577.48|9577.48|9578.83|9578.83|9579.09|9579.09|9577.21|9577.21|0
1656486900000|2022-06-29 07:15:00|9465.04|9465.04|9465.04|9465.04|9465.04|9465.04|9465.04|9465.04|0
1656486920000|2022-06-29 07:15:20|9465.67|9465.67|9465.95|9465.95|9466.75|9466.75|9465.67|9465.67|0
1656486930000|2022-06-29 07:15:30|9466.85|9466.85|9471.81|9471.81|9472.51|9472.51|9466.85|9466.85|0
1656486940000|2022-06-29 07:15:40|9473.3|9473.3|9473.29|9473.29|9474.17|9474.17|9472.88|9472.88|0
1656486950000|2022-06-29 07:15:50|9473.41|9473.41|9473.41|9473.41|9473.41|9473.41|9473.41|9473.41|0
1656486960000|2022-06-29 07:16:00|9473.04|9473.04|9473.04|9473.04|9473.04|9473.04|9473.04|9473.04|0
1656486970000|2022-06-29 07:16:10|9473.47|9473.47|9473.47|9473.47|9473.47|9473.47|9473.47|9473.47|0
1656486980000|2022-06-29 07:16:20|9474.25|9474.25|9474.7|9474.7|9474.7|9474.7|9474.25|9474.25|0
1656486990000|2022-06-29 07:16:30|9474.26|9474.26|9474.26|9474.26|9474.26|9474.26|9474.26|9474.26|0
1656487010000|2022-06-29 07:16:50|9474.49|9474.49|9471.26|9471.26|9474.49|9474.49|9471.26|9471.26|0
1656487020000|2022-06-29 07:17:00|9470.83|9470.83|9470.83|9470.83|9470.83|9470.83|9470.83|9470.83|0
1656487030000|2022-06-29 07:17:10|9467.71|9467.71|9466.73|9466.73|9467.71|9467.71|9466.73|9466.73|0
1656487040000|2022-06-29 07:17:20|9466.2|9466.2|9466.2|9466.2|9466.2|9466.2|9466.2|9466.2|0
1656487050000|2022-06-29 07:17:30|9466.55|9466.55|9461.6|9461.6|9466.55|9466.55|9461.6|9461.6|0
1656487060000|2022-06-29 07:17:40|9461.43|9461.43|9461.43|9461.43|9461.43|9461.43|9461.43|9461.43|0
1656487070000|2022-06-29 07:17:50|9461.15|9461.15|9462.18|9462.18|9462.96|9462.96|9461.15|9461.15|0
1656487080000|2022-06-29 07:18:00|9460.61|9460.61|9461.27|9461.27|9461.27|9461.27|9460.61|9460.61|0
1656487090000|2022-06-29 07:18:10|9461.9|9461.9|9461.9|9461.9|9461.9|9461.9|9461.9|9461.9|0
1656487110000|2022-06-29 07:18:30|9461.22|9461.22|9460.79|9460.79|9461.22|9461.22|9460.79|9460.79|0
1656487120000|2022-06-29 07:18:40|9460.17|9460.17|9461.3|9461.3|9461.3|9461.3|9460.17|9460.17|0
1656487130000|2022-06-29 07:18:50|9462.08|9462.08|9462.26|9462.26|9462.26|9462.26|9462.08|9462.08|0
1656487150000|2022-06-29 07:19:10|9463.82|9463.82|9463.14|9463.14|9463.82|9463.82|9463.14|9463.14|0
1656487160000|2022-06-29 07:19:20|9462.92|9462.92|9462.92|9462.92|9462.92|9462.92|9462.92|9462.92|0
1656487170000|2022-06-29 07:19:30|9461.36|9461.36|9461.36|9461.36|9461.36|9461.36|9461.36|9461.36|0
1656487180000|2022-06-29 07:19:40|9460.84|9460.84|9460.17|9460.17|9461.05|9461.05|9460.02|9460.02|0
1656487200000|2022-06-29 07:20:00|9459.29|9459.29|9460.82|9460.82|9460.82|9460.82|9459.18|9459.18|0
1656487220000|2022-06-29 07:20:20|9460.49|9460.49|9462.65|9462.65|9462.65|9462.65|9460.49|9460.49|0
1656487240000|2022-06-29 07:20:40|9465.74|9465.74|9465.74|9465.74|9465.74|9465.74|9465.74|9465.74|0
1656487250000|2022-06-29 07:20:50|9466.62|9466.62|9466.62|9466.62|9466.62|9466.62|9466.62|9466.62|0
1656487260000|2022-06-29 07:21:00|9466.52|9466.52|9466.2|9466.2|9466.64|9466.64|9466.2|9466.2|0
1656487270000|2022-06-29 07:21:10|9466.95|9466.95|9467.18|9467.18|9467.18|9467.18|9466.95|9466.95|0
1656487280000|2022-06-29 07:21:20|9466.96|9466.96|9466.96|9466.96|9466.96|9466.96|9466.96|9466.96|0
1656487290000|2022-06-29 07:21:30|9466.79|9466.79|9465.6|9465.6|9466.79|9466.79|9465.6|9465.6|0
1656487300000|2022-06-29 07:21:40|9464.75|9464.75|9464.75|9464.75|9465|9465|9464.75|9464.75|0
1656487310000|2022-06-29 07:21:50|9464.43|9464.43|9462.66|9462.66|9464.43|9464.43|9462.66|9462.66|0
1656487320000|2022-06-29 07:22:00|9461.75|9461.75|9460.49|9460.49|9461.75|9461.75|9460.49|9460.49|0
1656487330000|2022-06-29 07:22:10|9460.12|9460.12|9459.75|9459.75|9460.12|9460.12|9459.75|9459.75|0
1656487340000|2022-06-29 07:22:20|9459.65|9459.65|9459.81|9459.81|9459.81|9459.81|9459.3|9459.3|0
1656487360000|2022-06-29 07:22:40|9459.46|9459.46|9458.96|9458.96|9459.46|9459.46|9458.96|9458.96|0
1656487370000|2022-06-29 07:22:50|9458.59|9458.59|9458.15|9458.15|9458.59|9458.59|9457.7|9457.7|0
1656487380000|2022-06-29 07:23:00|9457.83|9457.83|9456.76|9456.76|9457.83|9457.83|9456.76|9456.76|0
1656487390000|2022-06-29 07:23:10|9456.45|9456.45|9455.98|9455.98|9456.45|9456.45|9455.98|9455.98|0
1656487400000|2022-06-29 07:23:20|9456.13|9456.13|9456.63|9456.63|9456.63|9456.63|9456.13|9456.13|0
1656487420000|2022-06-29 07:23:40|9456.73|9456.73|9456.07|9456.07|9456.73|9456.73|9456.07|9456.07|0
1656487430000|2022-06-29 07:23:50|9455.74|9455.74|9457.24|9457.24|9457.24|9457.24|9455.74|9455.74|0
1656487440000|2022-06-29 07:24:00|9456.91|9456.91|9457.35|9457.35|9457.54|9457.54|9456.91|9456.91|0
1656487450000|2022-06-29 07:24:10|9457.79|9457.79|9458.57|9458.57|9458.57|9458.57|9457.79|9457.79|0
1656487460000|2022-06-29 07:24:20|9461.23|9461.23|9462.99|9462.99|9462.99|9462.99|9461.23|9461.23|0
1656487470000|2022-06-29 07:24:30|9463.42|9463.42|9463.42|9463.42|9463.42|9463.42|9463.42|9463.42|0
1656487480000|2022-06-29 07:24:40|9463.79|9463.79|9463.79|9463.79|9463.79|9463.79|9463.79|9463.79|0
1656487490000|2022-06-29 07:24:50|9463.35|9463.35|9463.35|9463.35|9463.35|9463.35|9463.35|9463.35|0
1656487500000|2022-06-29 07:25:00|9464.13|9464.13|9462.52|9462.52|9464.13|9464.13|9462.52|9462.52|0
1656487510000|2022-06-29 07:25:10|9461.78|9461.78|9460.22|9460.22|9461.78|9461.78|9460.22|9460.22|0
1656487520000|2022-06-29 07:25:20|9460.43|9460.43|9461.11|9461.11|9461.29|9461.29|9460.43|9460.43|0
1656487530000|2022-06-29 07:25:30|9460.02|9460.02|9460.02|9460.02|9460.02|9460.02|9460.02|9460.02|0
1656487540000|2022-06-29 07:25:40|9460.93|9460.93|9458.58|9458.58|9460.93|9460.93|9458.58|9458.58|0
1656487550000|2022-06-29 07:25:50|9458.48|9458.48|9458.48|9458.48|9458.48|9458.48|9458.48|9458.48|0
1656487560000|2022-06-29 07:26:00|9458.35|9458.35|9458.35|9458.35|9458.35|9458.35|9458.35|9458.35|0
1656487570000|2022-06-29 07:26:10|9457.92|9457.92|9456.1|9456.1|9457.92|9457.92|9456.1|9456.1|0
1656487580000|2022-06-29 07:26:20|9455.64|9455.64|9455.64|9455.64|9455.64|9455.64|9455.64|9455.64|0
1656487590000|2022-06-29 07:26:30|9455.21|9455.21|9455.14|9455.14|9455.21|9455.21|9455.04|9455.04|0
1656487600000|2022-06-29 07:26:40|9455.04|9455.04|9455.04|9455.04|9455.04|9455.04|9455.04|9455.04|0
1656487610000|2022-06-29 07:26:50|9454.61|9454.61|9454.61|9454.61|9454.61|9454.61|9454.61|9454.61|0
1656487620000|2022-06-29 07:27:00|9454.43|9454.43|9453.55|9453.55|9454.43|9454.43|9453.55|9453.55|0
1656487640000|2022-06-29 07:27:20|9453.87|9453.87|9453.87|9453.87|9453.87|9453.87|9453.87|9453.87|0
1656487650000|2022-06-29 07:27:30|9453.62|9453.62|9451.26|9451.26|9453.62|9453.62|9450.89|9450.89|0
1656487660000|2022-06-29 07:27:40|9451.44|9451.44|9449.09|9449.09|9451.44|9451.44|9449.09|9449.09|0
1656487670000|2022-06-29 07:27:50|9448.84|9448.84|9448.84|9448.84|9448.84|9448.84|9448.84|9448.84|0
1656487680000|2022-06-29 07:28:00|9448.24|9448.24|9448.69|9448.69|9448.69|9448.69|9448.24|9448.24|0
1656487690000|2022-06-29 07:28:10|9449.47|9449.47|9449.02|9449.02|9449.47|9449.47|9449.02|9449.02|0
1656487700000|2022-06-29 07:28:20|9449.1|9449.1|9451.8|9451.8|9451.8|9451.8|9449.1|9449.1|0
1656487710000|2022-06-29 07:28:30|9451.38|9451.38|9451.66|9451.66|9451.66|9451.66|9451.38|9451.38|0
1656487730000|2022-06-29 07:28:50|9451.45|9451.45|9451.45|9451.45|9451.45|9451.45|9451.45|9451.45|0
1656487760000|2022-06-29 07:29:20|9451.01|9451.01|9451.01|9451.01|9451.01|9451.01|9451.01|9451.01|0
1656487780000|2022-06-29 07:29:40|9450.78|9450.78|9446.09|9446.09|9450.78|9450.78|9446.09|9446.09|0
1656487790000|2022-06-29 07:29:50|9445.88|9445.88|9444.99|9444.99|9445.88|9445.88|9444.99|9444.99|0
1656487800000|2022-06-29 07:30:00|9444.89|9444.89|9442.17|9442.17|9445.11|9445.11|9442.04|9442.04|0
1656487810000|2022-06-29 07:30:10|9441.92|9441.92|9435.43|9435.43|9441.92|9441.92|9435.43|9435.43|0
1656487820000|2022-06-29 07:30:20|9435.09|9435.09|9433.83|9433.83|9435.09|9435.09|9433.83|9433.83|0
1656487830000|2022-06-29 07:30:30|9433.75|9433.75|9435.51|9435.51|9435.88|9435.88|9433.75|9433.75|0
1656487840000|2022-06-29 07:30:40|9434.64|9434.64|9434.64|9434.64|9434.64|9434.64|9434.64|9434.64|0
1656487850000|2022-06-29 07:30:50|9434.55|9434.55|9434.08|9434.08|9434.55|9434.55|9434.08|9434.08|0
1656487860000|2022-06-29 07:31:00|9433.97|9433.97|9434.35|9434.35|9434.35|9434.35|9433.97|9433.97|0
1656487870000|2022-06-29 07:31:10|9434.54|9434.54|9435.24|9435.24|9435.24|9435.24|9434.54|9434.54|0
1656487880000|2022-06-29 07:31:20|9435.62|9435.62|9434.88|9434.88|9435.62|9435.62|9434.88|9434.88|0
1656487890000|2022-06-29 07:31:30|9434.46|9434.46|9434.46|9434.46|9434.46|9434.46|9434.46|9434.46|0
1656487900000|2022-06-29 07:31:40|9434.33|9434.33|9432.05|9432.05|9434.33|9434.33|9432.05|9432.05|0
1656487910000|2022-06-29 07:31:50|9431.06|9431.06|9428.79|9428.79|9431.06|9431.06|9428.48|9428.48|0
1656487920000|2022-06-29 07:32:00|9428.46|9428.46|9428.16|9428.16|9428.46|9428.46|9428.16|9428.16|0
1656487930000|2022-06-29 07:32:10|9427.72|9427.72|9427.21|9427.21|9427.72|9427.72|9426.96|9426.96|0
1656487940000|2022-06-29 07:32:20|9427.03|9427.03|9425.02|9425.02|9427.03|9427.03|9425.02|9425.02|0
1656487950000|2022-06-29 07:32:30|9426.71|9426.71|9428.68|9428.68|9428.68|9428.68|9426.71|9426.71|0
1656487960000|2022-06-29 07:32:40|9429.14|9429.14|9434.39|9434.39|9434.39|9434.39|9429.14|9429.14|0
1656487970000|2022-06-29 07:32:50|9434.31|9434.31|9436.16|9436.16|9436.16|9436.16|9434.31|9434.31|0
1656487980000|2022-06-29 07:33:00|9436.31|9436.31|9440.53|9440.53|9440.53|9440.53|9436.31|9436.31|0
1656487990000|2022-06-29 07:33:10|9440.43|9440.43|9444.37|9444.37|9444.37|9444.37|9440.43|9440.43|0
1656488010000|2022-06-29 07:33:30|9444.99|9444.99|9444.99|9444.99|9444.99|9444.99|9444.99|9444.99|0
1656488020000|2022-06-29 07:33:40|9445.52|9445.52|9446.58|9446.58|9446.58|9446.58|9445.52|9445.52|0
1656488030000|2022-06-29 07:33:50|9447.36|9447.36|9447.36|9447.36|9447.36|9447.36|9447.36|9447.36|0
1656488040000|2022-06-29 07:34:00|9448.73|9448.73|9448.73|9448.73|9448.73|9448.73|9448.73|9448.73|0
1656488070000|2022-06-29 07:34:30|9447.95|9447.95|9448.76|9448.76|9448.99|9448.99|9447.95|9447.95|0
1656488080000|2022-06-29 07:34:40|9448.58|9448.58|9448.58|9448.58|9448.58|9448.58|9448.58|9448.58|0
1656488090000|2022-06-29 07:34:50|9447.94|9447.94|9447.2|9447.2|9447.98|9447.98|9447.2|9447.2|0
1656488100000|2022-06-29 07:35:00|9446.98|9446.98|9446.6|9446.6|9446.98|9446.98|9446.6|9446.6|0
1656488110000|2022-06-29 07:35:10|9446.16|9446.16|9446.16|9446.16|9446.16|9446.16|9446.16|9446.16|0
1656488120000|2022-06-29 07:35:20|9445.49|9445.49|9445.49|9445.49|9445.49|9445.49|9445.49|9445.49|0
1656488130000|2022-06-29 07:35:30|9445.03|9445.03|9447.56|9447.56|9447.68|9447.68|9445.03|9445.03|0
1656488160000|2022-06-29 07:36:00|9447.18|9447.18|9444.41|9444.41|9447.18|9447.18|9444.41|9444.41|0
1656488200000|2022-06-29 07:36:40|9443.79|9443.79|9446.36|9446.36|9446.36|9446.36|9443.54|9443.54|0
1656488210000|2022-06-29 07:36:50|9447.93|9447.93|9446.99|9446.99|9448.42|9448.42|9446.99|9446.99|0
1656488230000|2022-06-29 07:37:10|9446.63|9446.63|9446.63|9446.63|9446.63|9446.63|9446.63|9446.63|0
1656488240000|2022-06-29 07:37:20|9447.11|9447.11|9447.13|9447.13|9447.13|9447.13|9446.7|9446.7|0
1656488250000|2022-06-29 07:37:30|9447.31|9447.31|9445.9|9445.9|9447.31|9447.31|9445.9|9445.9|0
1656488260000|2022-06-29 07:37:40|9445.5|9445.5|9445.59|9445.59|9445.59|9445.59|9445.29|9445.29|0
1656488270000|2022-06-29 07:37:50|9446.38|9446.38|9446.34|9446.34|9446.54|9446.54|9446.32|9446.32|0
1656488280000|2022-06-29 07:38:00|9446.52|9446.52|9446.33|9446.33|9446.95|9446.95|9446.33|9446.33|0
1656488290000|2022-06-29 07:38:10|9448.68|9448.68|9450.16|9450.16|9450.16|9450.16|9448.68|9448.68|0
1656488300000|2022-06-29 07:38:20|9450.63|9450.63|9454.27|9454.27|9454.27|9454.27|9450.49|9450.49|0
1656488310000|2022-06-29 07:38:30|9454.47|9454.47|9454.6|9454.6|9454.92|9454.92|9454.47|9454.47|0
1656488320000|2022-06-29 07:38:40|9454.82|9454.82|9454.82|9454.82|9454.82|9454.82|9454.82|9454.82|0
1656488330000|2022-06-29 07:38:50|9455.05|9455.05|9455.37|9455.37|9455.37|9455.37|9454.92|9454.92|0
1656488340000|2022-06-29 07:39:00|9455.59|9455.59|9456.52|9456.52|9456.67|9456.67|9455.59|9455.59|0
1656488350000|2022-06-29 07:39:10|9456.74|9456.74|9456.74|9456.74|9456.74|9456.74|9456.74|9456.74|0
1656488360000|2022-06-29 07:39:20|9456.52|9456.52|9457.55|9457.55|9457.55|9457.55|9456.52|9456.52|0
1656488370000|2022-06-29 07:39:30|9458.02|9458.02|9456.13|9456.13|9458.95|9458.95|9456.13|9456.13|0
1656488380000|2022-06-29 07:39:40|9455.83|9455.83|9454.87|9454.87|9455.83|9455.83|9454.37|9454.37|0
1656488390000|2022-06-29 07:39:50|9454.09|9454.09|9454.09|9454.09|9454.09|9454.09|9454.09|9454.09|0
1656488400000|2022-06-29 07:40:00|9454.3|9454.3|9453.88|9453.88|9454.3|9454.3|9453.52|9453.52|0
1656488410000|2022-06-29 07:40:10|9454.15|9454.15|9454.15|9454.15|9454.15|9454.15|9454.15|9454.15|0
1656488430000|2022-06-29 07:40:30|9454.27|9454.27|9455.64|9455.64|9455.64|9455.64|9454.27|9454.27|0
1656488440000|2022-06-29 07:40:40|9458.1|9458.1|9460.46|9460.46|9460.46|9460.46|9458.1|9458.1|0
1656488460000|2022-06-29 07:41:00|9460.03|9460.03|9460.09|9460.09|9460.09|9460.09|9459.88|9459.88|0
1656488470000|2022-06-29 07:41:10|9461.01|9461.01|9458.38|9458.38|9461.01|9461.01|9458.38|9458.38|0
1656488490000|2022-06-29 07:41:30|9457.91|9457.91|9458.08|9458.08|9458.08|9458.08|9457.91|9457.91|0
1656488500000|2022-06-29 07:41:40|9458.58|9458.58|9458.58|9458.58|9458.58|9458.58|9458.58|9458.58|0
1656488510000|2022-06-29 07:41:50|9459.64|9459.64|9459.64|9459.64|9459.64|9459.64|9459.64|9459.64|0
1656488520000|2022-06-29 07:42:00|9459.33|9459.33|9459.33|9459.33|9459.33|9459.33|9459.33|9459.33|0
1656488530000|2022-06-29 07:42:10|9459.15|9459.15|9459.33|9459.33|9459.33|9459.33|9459.15|9459.15|0
1656488550000|2022-06-29 07:42:30|9458.69|9458.69|9458.69|9458.69|9458.69|9458.69|9458.69|9458.69|0
1656488560000|2022-06-29 07:42:40|9459.1|9459.1|9459.1|9459.1|9459.1|9459.1|9459.1|9459.1|0
1656488570000|2022-06-29 07:42:50|9458.74|9458.74|9458.88|9458.88|9458.88|9458.88|9458.74|9458.74|0
1656488580000|2022-06-29 07:43:00|9459.02|9459.02|9459.02|9459.02|9459.02|9459.02|9459.02|9459.02|0
1656488590000|2022-06-29 07:43:10|9458.4|9458.4|9458.4|9458.4|9458.4|9458.4|9458.4|9458.4|0
1656488600000|2022-06-29 07:43:20|9456.83|9456.83|9459.18|9459.18|9459.18|9459.18|9456.83|9456.83|0
1656488620000|2022-06-29 07:43:40|9458.28|9458.28|9458.28|9458.28|9458.28|9458.28|9458.28|9458.28|0
1656488630000|2022-06-29 07:43:50|9458.96|9458.96|9458.96|9458.96|9458.96|9458.96|9458.96|9458.96|0
1656488640000|2022-06-29 07:44:00|9459.67|9459.67|9459.67|9459.67|9459.67|9459.67|9459.44|9459.44|0
1656488660000|2022-06-29 07:44:20|9460.41|9460.41|9460.41|9460.41|9460.41|9460.41|9460.41|9460.41|0
1656488680000|2022-06-29 07:44:40|9459.63|9459.63|9459.86|9459.86|9460.07|9460.07|9459.63|9459.63|0
1656488690000|2022-06-29 07:44:50|9460.06|9460.06|9459.25|9459.25|9460.06|9460.06|9459.25|9459.25|0
1656488700000|2022-06-29 07:45:00|9459.35|9459.35|9455.97|9455.97|9460.13|9460.13|9455.34|9455.34|0
1656488710000|2022-06-29 07:45:10|9456.75|9456.75|9456.01|9456.01|9456.75|9456.75|9456.01|9456.01|0
1656488720000|2022-06-29 07:45:20|9456.16|9456.16|9456.16|9456.16|9456.16|9456.16|9456.16|9456.16|0
1656488730000|2022-06-29 07:45:30|9456.37|9456.37|9456.37|9456.37|9456.37|9456.37|9456.37|9456.37|0
1656488740000|2022-06-29 07:45:40|9456.56|9456.56|9456.56|9456.56|9456.56|9456.56|9456.56|9456.56|0
1656488750000|2022-06-29 07:45:50|9462.02|9462.02|9465.97|9465.97|9465.97|9465.97|9462.02|9462.02|0
1656488770000|2022-06-29 07:46:10|9465.44|9465.44|9463.76|9463.76|9465.44|9465.44|9463.41|9463.41|0
1656488780000|2022-06-29 07:46:20|9462.86|9462.86|9462.63|9462.63|9462.86|9462.86|9462.63|9462.63|0
1656488810000|2022-06-29 07:46:50|9462.17|9462.17|9462.23|9462.23|9462.56|9462.56|9461.9|9461.9|0
1656488840000|2022-06-29 07:47:20|9462|9462|9461.37|9461.37|9462|9462|9461.37|9461.37|0
1656488850000|2022-06-29 07:47:30|9461.17|9461.17|9461.17|9461.17|9461.17|9461.17|9461.17|9461.17|0
1656488860000|2022-06-29 07:47:40|9460.48|9460.48|9459.82|9459.82|9460.48|9460.48|9459.82|9459.82|0
1656488870000|2022-06-29 07:47:50|9459.38|9459.38|9455.17|9455.17|9459.38|9459.38|9453.6|9453.6|0
1656488880000|2022-06-29 07:48:00|9455.03|9455.03|9456.05|9456.05|9456.05|9456.05|9454.62|9454.62|0
1656488890000|2022-06-29 07:48:10|9455.27|9455.27|9456.05|9456.05|9456.05|9456.05|9455.27|9455.27|0
1656488920000|2022-06-29 07:48:40|9456.69|9456.69|9454.59|9454.59|9456.69|9456.69|9454.59|9454.59|0
1656488930000|2022-06-29 07:48:50|9454.44|9454.44|9451.49|9451.49|9454.44|9454.44|9451.49|9451.49|0
1656488950000|2022-06-29 07:49:10|9451.3|9451.3|9451.3|9451.3|9451.3|9451.3|9451.3|9451.3|0
1656488970000|2022-06-29 07:49:30|9452.18|9452.18|9452.18|9452.18|9452.18|9452.18|9452.18|9452.18|0
1656488980000|2022-06-29 07:49:40|9451.3|9451.3|9451.3|9451.3|9451.3|9451.3|9451.3|9451.3|0
1656488990000|2022-06-29 07:49:50|9451.53|9451.53|9451.07|9451.07|9451.53|9451.53|9451.07|9451.07|0
1656489000000|2022-06-29 07:50:00|9450.13|9450.13|9450.13|9450.13|9450.13|9450.13|9450.13|9450.13|0
1656489010000|2022-06-29 07:50:10|9450.34|9450.34|9450.78|9450.78|9450.78|9450.78|9450.34|9450.34|0
1656489030000|2022-06-29 07:50:30|9451.23|9451.23|9454.38|9454.38|9454.38|9454.38|9451.23|9451.23|0
1656489040000|2022-06-29 07:50:40|9455.17|9455.17|9455.01|9455.01|9455.17|9455.17|9454.38|9454.38|0
1656489060000|2022-06-29 07:51:00|9454.38|9454.38|9453.87|9453.87|9454.38|9454.38|9453.21|9453.21|0
1656489070000|2022-06-29 07:51:10|9453.43|9453.43|9453.74|9453.74|9453.74|9453.74|9453.43|9453.43|0
1656489080000|2022-06-29 07:51:20|9454.03|9454.03|9454.24|9454.24|9454.24|9454.24|9454.03|9454.03|0
1656489090000|2022-06-29 07:51:30|9453.6|9453.6|9454.19|9454.19|9454.19|9454.19|9453.6|9453.6|0
1656489120000|2022-06-29 07:52:00|9454.44|9454.44|9454.44|9454.44|9454.44|9454.44|9454.44|9454.44|0
1656489130000|2022-06-29 07:52:10|9454.28|9454.28|9454.28|9454.28|9454.28|9454.28|9454.28|9454.28|0
1656489140000|2022-06-29 07:52:20|9454.94|9454.94|9454.94|9454.94|9454.94|9454.94|9454.94|9454.94|0
1656489150000|2022-06-29 07:52:30|9454.16|9454.16|9453.1|9453.1|9454.16|9454.16|9453.1|9453.1|0
1656489160000|2022-06-29 07:52:40|9453.59|9453.59|9453.6|9453.6|9453.79|9453.79|9453.59|9453.59|0
1656489170000|2022-06-29 07:52:50|9453.95|9453.95|9453.78|9453.78|9453.95|9453.95|9453.78|9453.78|0
1656489180000|2022-06-29 07:53:00|9454.22|9454.22|9450.18|9450.18|9454.22|9454.22|9450|9450|0
1656489200000|2022-06-29 07:53:20|9449.4|9449.4|9451.35|9451.35|9451.56|9451.56|9449.4|9449.4|0
1656489210000|2022-06-29 07:53:30|9451.97|9451.97|9452.09|9452.09|9452.09|9452.09|9451.97|9451.97|0
1656489220000|2022-06-29 07:53:40|9451.65|9451.65|9451.65|9451.65|9451.65|9451.65|9451.65|9451.65|0
1656489230000|2022-06-29 07:53:50|9452.03|9452.03|9452.03|9452.03|9452.03|9452.03|9452.03|9452.03|0
1656489240000|2022-06-29 07:54:00|9451.35|9451.35|9451.47|9451.47|9451.47|9451.47|9451.35|9451.35|0
1656489250000|2022-06-29 07:54:10|9450.16|9450.16|9450.16|9450.16|9450.16|9450.16|9450.16|9450.16|0
1656489270000|2022-06-29 07:54:30|9450.51|9450.51|9450.51|9450.51|9450.51|9450.51|9450.51|9450.51|0
1656489280000|2022-06-29 07:54:40|9450.29|9450.29|9449.94|9449.94|9450.29|9450.29|9449.94|9449.94|0
1656489300000|2022-06-29 07:55:00|9449.34|9449.34|9449.34|9449.34|9449.34|9449.34|9449.34|9449.34|0
1656489320000|2022-06-29 07:55:20|9449.14|9449.14|9448.36|9448.36|9449.14|9449.14|9448.36|9448.36|0
1656489330000|2022-06-29 07:55:30|9448.06|9448.06|9448.06|9448.06|9448.06|9448.06|9448.06|9448.06|0
1656489340000|2022-06-29 07:55:40|9448.84|9448.84|9448.84|9448.84|9448.84|9448.84|9448.84|9448.84|0
1656489350000|2022-06-29 07:55:50|9449.62|9449.62|9449.35|9449.35|9449.85|9449.85|9449.35|9449.35|0
1656489360000|2022-06-29 07:56:00|9449.23|9449.23|9449.74|9449.74|9449.87|9449.87|9449.23|9449.23|0
1656489370000|2022-06-29 07:56:10|9448.96|9448.96|9449.17|9449.17|9449.17|9449.17|9448.96|9448.96|0
1656489380000|2022-06-29 07:56:20|9449.04|9449.04|9446.68|9446.68|9449.04|9449.04|9446.68|9446.68|0
1656489390000|2022-06-29 07:56:30|9446.9|9446.9|9446.9|9446.9|9447.13|9447.13|9446.9|9446.9|0
1656489400000|2022-06-29 07:56:40|9446.77|9446.77|9446.77|9446.77|9446.77|9446.77|9446.77|9446.77|0
1656489420000|2022-06-29 07:57:00|9446.34|9446.34|9446.34|9446.34|9446.34|9446.34|9446.34|9446.34|0
1656489430000|2022-06-29 07:57:10|9445.97|9445.97|9446.72|9446.72|9446.72|9446.72|9445.97|9445.97|0
1656489450000|2022-06-29 07:57:30|9446.29|9446.29|9446.29|9446.29|9446.29|9446.29|9446.29|9446.29|0
1656489460000|2022-06-29 07:57:40|9446.08|9446.08|9445.89|9445.89|9446.24|9446.24|9445.89|9445.89|0
1656489480000|2022-06-29 07:58:00|9446.04|9446.04|9443.65|9443.65|9446.24|9446.24|9443.65|9443.65|0
1656489490000|2022-06-29 07:58:10|9442.97|9442.97|9443.18|9443.18|9443.18|9443.18|9442.97|9442.97|0
1656489500000|2022-06-29 07:58:20|9443.11|9443.11|9442.67|9442.67|9443.11|9443.11|9442.67|9442.67|0
1656489510000|2022-06-29 07:58:30|9441.89|9441.89|9441.43|9441.43|9441.89|9441.89|9441.43|9441.43|0
1656489520000|2022-06-29 07:58:40|9441.07|9441.07|9441.07|9441.07|9441.07|9441.07|9441.07|9441.07|0
1656489540000|2022-06-29 07:59:00|9440.54|9440.54|9439.07|9439.07|9440.54|9440.54|9438.62|9438.62|0
1656489550000|2022-06-29 07:59:10|9439.51|9439.51|9439.51|9439.51|9439.51|9439.51|9439.51|9439.51|0
1656489560000|2022-06-29 07:59:20|9439.29|9439.29|9439.29|9439.29|9439.29|9439.29|9439.29|9439.29|0
1656489580000|2022-06-29 07:59:40|9439.64|9439.64|9439.8|9439.8|9439.8|9439.8|9439.64|9439.64|0
1656489590000|2022-06-29 07:59:50|9440.25|9440.25|9440.25|9440.25|9440.25|9440.25|9440.25|9440.25|0
1656489600000|2022-06-29 08:00:00|9440.49|9440.49|9441.46|9441.46|9441.46|9441.46|9439.73|9439.73|0
1656489610000|2022-06-29 08:00:10|9441.69|9441.69|9442.69|9442.69|9442.69|9442.69|9441.69|9441.69|0
1656489620000|2022-06-29 08:00:20|9441.91|9441.91|9441.91|9441.91|9441.91|9441.91|9441.91|9441.91|0
1656489650000|2022-06-29 08:00:50|9442.55|9442.55|9442.55|9442.55|9442.55|9442.55|9442.55|9442.55|0
1656489660000|2022-06-29 08:01:00|9442.41|9442.41|9442.41|9442.41|9442.41|9442.41|9442.41|9442.41|0
1656489670000|2022-06-29 08:01:10|9442.63|9442.63|9442.22|9442.22|9442.63|9442.63|9442.22|9442.22|0
1656489690000|2022-06-29 08:01:30|9441.74|9441.74|9440.64|9440.64|9441.96|9441.96|9440.64|9440.64|0
1656489700000|2022-06-29 08:01:40|9439.85|9439.85|9437.8|9437.8|9439.85|9439.85|9437.8|9437.8|0
1656489720000|2022-06-29 08:02:00|9437.85|9437.85|9437.85|9437.85|9437.85|9437.85|9437.85|9437.85|0
1656489730000|2022-06-29 08:02:10|9437.71|9437.71|9437.27|9437.27|9437.71|9437.71|9437.27|9437.27|0
1656489760000|2022-06-29 08:02:40|9437.44|9437.44|9438.22|9438.22|9438.22|9438.22|9437.44|9437.44|0
1656489770000|2022-06-29 08:02:50|9439.04|9439.04|9446.14|9446.14|9446.14|9446.14|9439.04|9439.04|0
1656489790000|2022-06-29 08:03:10|9446.32|9446.32|9446.54|9446.54|9446.54|9446.54|9446.32|9446.32|0
1656489810000|2022-06-29 08:03:30|9446.45|9446.45|9448.52|9448.52|9448.52|9448.52|9446.45|9446.45|0
1656489820000|2022-06-29 08:03:40|9448.38|9448.38|9448.38|9448.38|9448.38|9448.38|9448.38|9448.38|0
1656489840000|2022-06-29 08:04:00|9448.74|9448.74|9451.48|9451.48|9451.48|9451.48|9448.74|9448.74|0
1656489850000|2022-06-29 08:04:10|9451.61|9451.61|9452.6|9452.6|9452.6|9452.6|9451.61|9451.61|0
1656489860000|2022-06-29 08:04:20|9453.48|9453.48|9453.48|9453.48|9453.48|9453.48|9453.48|9453.48|0
1656489870000|2022-06-29 08:04:30|9453.7|9453.7|9454.15|9454.15|9454.15|9454.15|9453.7|9453.7|0
1656489880000|2022-06-29 08:04:40|9453.72|9453.72|9454.57|9454.57|9454.57|9454.57|9453.72|9453.72|0
1656489890000|2022-06-29 08:04:50|9454.73|9454.73|9454.96|9454.96|9455.1|9455.1|9454.73|9454.73|0
1656489900000|2022-06-29 08:05:00|9455.1|9455.1|9455.66|9455.66|9456.18|9456.18|9455.1|9455.1|0
1656489910000|2022-06-29 08:05:10|9455.18|9455.18|9454.8|9454.8|9455.24|9455.24|9454.8|9454.8|0
1656489920000|2022-06-29 08:05:20|9455.02|9455.02|9455.81|9455.81|9455.81|9455.81|9455.02|9455.02|0
1656489930000|2022-06-29 08:05:30|9455.93|9455.93|9455.93|9455.93|9455.93|9455.93|9455.93|9455.93|0
1656489940000|2022-06-29 08:05:40|9455.72|9455.72|9457.9|9457.9|9457.9|9457.9|9455.72|9455.72|0
1656489950000|2022-06-29 08:05:50|9458.04|9458.04|9457.9|9457.9|9458.04|9458.04|9457.9|9457.9|0
1656489960000|2022-06-29 08:06:00|9457.76|9457.76|9458.31|9458.31|9458.31|9458.31|9457.76|9457.76|0
1656489970000|2022-06-29 08:06:10|9458.41|9458.41|9461.85|9461.85|9461.99|9461.99|9458.41|9458.41|0
1656489980000|2022-06-29 08:06:20|9462.3|9462.3|9462.45|9462.45|9462.45|9462.45|9462.08|9462.08|0
1656489990000|2022-06-29 08:06:30|9462.61|9462.61|9463.75|9463.75|9463.75|9463.75|9462.61|9462.61|0
1656490000000|2022-06-29 08:06:40|9463.52|9463.52|9463.52|9463.52|9463.52|9463.52|9463.52|9463.52|0
1656490010000|2022-06-29 08:06:50|9461.96|9461.96|9461.96|9461.96|9461.96|9461.96|9461.96|9461.96|0
1656490040000|2022-06-29 08:07:20|9462.36|9462.36|9462.61|9462.61|9462.61|9462.61|9462.36|9462.36|0
1656490050000|2022-06-29 08:07:30|9462.15|9462.15|9462.15|9462.15|9462.15|9462.15|9462.15|9462.15|0
1656490060000|2022-06-29 08:07:40|9460.92|9460.92|9460.92|9460.92|9460.92|9460.92|9460.92|9460.92|0
1656490070000|2022-06-29 08:07:50|9461.54|9461.54|9461.17|9461.17|9461.54|9461.54|9460.86|9460.86|0
1656490080000|2022-06-29 08:08:00|9461.18|9461.18|9462.14|9462.14|9462.14|9462.14|9461.18|9461.18|0
1656490090000|2022-06-29 08:08:10|9461.99|9461.99|9461.99|9461.99|9461.99|9461.99|9461.99|9461.99|0
1656490100000|2022-06-29 08:08:20|9462.22|9462.22|9462.22|9462.22|9462.22|9462.22|9462.22|9462.22|0
1656490120000|2022-06-29 08:08:40|9462.07|9462.07|9462.07|9462.07|9462.07|9462.07|9462.07|9462.07|0
1656490130000|2022-06-29 08:08:50|9462.3|9462.3|9462.3|9462.3|9462.3|9462.3|9462.3|9462.3|0
1656490170000|2022-06-29 08:09:30|9461.86|9461.86|9461.69|9461.69|9461.86|9461.86|9461.69|9461.69|0
1656490180000|2022-06-29 08:09:40|9461.42|9461.42|9461.24|9461.24|9461.42|9461.42|9461.24|9461.24|0
1656490190000|2022-06-29 08:09:50|9461.11|9461.11|9461.11|9461.11|9461.11|9461.11|9461.11|9461.11|0
1656490200000|2022-06-29 08:10:00|9460.71|9460.71|9460.71|9460.71|9460.71|9460.71|9460.71|9460.71|0
1656490230000|2022-06-29 08:10:30|9461.59|9461.59|9464.6|9464.6|9464.6|9464.6|9461.59|9461.59|0
1656490250000|2022-06-29 08:10:50|9464.51|9464.51|9464.51|9464.51|9464.51|9464.51|9464.51|9464.51|0
1656490260000|2022-06-29 08:11:00|9465.07|9465.07|9465.92|9465.92|9465.92|9465.92|9465.07|9465.07|0
1656490270000|2022-06-29 08:11:10|9466.09|9466.09|9467.65|9467.65|9467.65|9467.65|9466.09|9466.09|0
1656490280000|2022-06-29 08:11:20|9468.18|9468.18|9469.72|9469.72|9469.72|9469.72|9468.18|9468.18|0
1656490290000|2022-06-29 08:11:30|9470|9470|9470|9470|9470|9470|9470|9470|0
1656490300000|2022-06-29 08:11:40|9470.21|9470.21|9470.21|9470.21|9470.21|9470.21|9470.21|9470.21|0
1656490310000|2022-06-29 08:11:50|9470.87|9470.87|9470.87|9470.87|9470.87|9470.87|9470.87|9470.87|0
1656490320000|2022-06-29 08:12:00|9470.65|9470.65|9470.65|9470.65|9470.65|9470.65|9470.65|9470.65|0
1656490330000|2022-06-29 08:12:10|9471.4|9471.4|9471.4|9471.4|9471.4|9471.4|9471.4|9471.4|0
1656490350000|2022-06-29 08:12:30|9470.62|9470.62|9469.88|9469.88|9470.62|9470.62|9469.88|9469.88|0
1656490380000|2022-06-29 08:13:00|9469.53|9469.53|9467.91|9467.91|9470.44|9470.44|9467.91|9467.91|0
1656490390000|2022-06-29 08:13:10|9467.5|9467.5|9467.46|9467.46|9467.72|9467.72|9467.4|9467.4|0
1656490400000|2022-06-29 08:13:20|9465.13|9465.13|9465.07|9465.07|9465.27|9465.27|9464.84|9464.84|0
1656490410000|2022-06-29 08:13:30|9465.22|9465.22|9465.72|9465.72|9465.72|9465.72|9465.22|9465.22|0
1656490440000|2022-06-29 08:14:00|9465.5|9465.5|9465.5|9465.5|9465.5|9465.5|9465.5|9465.5|0
1656490450000|2022-06-29 08:14:10|9464.82|9464.82|9460.22|9460.22|9464.82|9464.82|9459.99|9459.99|0
1656490460000|2022-06-29 08:14:20|9459.99|9459.99|9459.99|9459.99|9459.99|9459.99|9459.99|9459.99|0
1656490470000|2022-06-29 08:14:30|9459.25|9459.25|9459.25|9459.25|9459.25|9459.25|9459.25|9459.25|0
1656490480000|2022-06-29 08:14:40|9459.7|9459.7|9459.7|9459.7|9459.7|9459.7|9459.7|9459.7|0
1656490490000|2022-06-29 08:14:50|9458.72|9458.72|9458.13|9458.13|9458.72|9458.72|9458.13|9458.13|0
1656490500000|2022-06-29 08:15:00|9457.92|9457.92|9459.21|9459.21|9459.21|9459.21|9457.92|9457.92|0
1656490520000|2022-06-29 08:15:20|9459.03|9459.03|9458.7|9458.7|9459.03|9459.03|9458.7|9458.7|0
1656490530000|2022-06-29 08:15:30|9458.49|9458.49|9459.01|9459.01|9459.01|9459.01|9458.49|9458.49|0
1656490540000|2022-06-29 08:15:40|9459.47|9459.47|9459.91|9459.91|9459.91|9459.91|9459.47|9459.47|0
1656490560000|2022-06-29 08:16:00|9459.69|9459.69|9459.69|9459.69|9459.69|9459.69|9459.69|9459.69|0
1656490580000|2022-06-29 08:16:20|9459.62|9459.62|9459.62|9459.62|9459.62|9459.62|9459.62|9459.62|0
1656490590000|2022-06-29 08:16:30|9459.18|9459.18|9459.18|9459.18|9459.18|9459.18|9459.18|9459.18|0
1656490600000|2022-06-29 08:16:40|9459.04|9459.04|9458.86|9458.86|9459.04|9459.04|9458.86|9458.86|0
1656490610000|2022-06-29 08:16:50|9458.72|9458.72|9459.17|9459.17|9459.17|9459.17|9458.72|9458.72|0
1656490620000|2022-06-29 08:17:00|9457.61|9457.61|9457.61|9457.61|9457.61|9457.61|9457.61|9457.61|0
1656490630000|2022-06-29 08:17:10|9459.95|9459.95|9459.95|9459.95|9459.95|9459.95|9459.95|9459.95|0
1656490640000|2022-06-29 08:17:20|9461.52|9461.52|9461.52|9461.52|9461.52|9461.52|9461.52|9461.52|0
1656490670000|2022-06-29 08:17:50|9461.87|9461.87|9461.87|9461.87|9461.87|9461.87|9461.87|9461.87|0
1656490680000|2022-06-29 08:18:00|9462.08|9462.08|9462.08|9462.08|9462.08|9462.08|9462.08|9462.08|0
1656490690000|2022-06-29 08:18:10|9462.24|9462.24|9462.24|9462.24|9462.24|9462.24|9462.24|9462.24|0
1656490710000|2022-06-29 08:18:30|9462.47|9462.47|9464.01|9464.01|9464.01|9464.01|9462.47|9462.47|0
1656490730000|2022-06-29 08:18:50|9463.22|9463.22|9463.22|9463.22|9463.22|9463.22|9463.22|9463.22|0
1656490740000|2022-06-29 08:19:00|9463.59|9463.59|9463.96|9463.96|9463.96|9463.96|9463.59|9463.59|0
1656490750000|2022-06-29 08:19:10|9464.4|9464.4|9464.64|9464.64|9464.64|9464.64|9464.4|9464.4|0
1656490770000|2022-06-29 08:19:30|9464.51|9464.51|9464.51|9464.51|9464.51|9464.51|9464.51|9464.51|0
1656490800000|2022-06-29 08:20:00|9464.74|9464.74|9464.18|9464.18|9464.96|9464.96|9464.18|9464.18|0
1656490810000|2022-06-29 08:20:10|9463.74|9463.74|9463.74|9463.74|9463.74|9463.74|9463.74|9463.74|0
1656490820000|2022-06-29 08:20:20|9463.52|9463.52|9463.52|9463.52|9463.52|9463.52|9463.52|9463.52|0
1656490830000|2022-06-29 08:20:30|9464.3|9464.3|9464.3|9464.3|9464.3|9464.3|9464.3|9464.3|0
1656490840000|2022-06-29 08:20:40|9464.56|9464.56|9464.17|9464.17|9464.56|9464.56|9464.17|9464.17|0
1656490860000|2022-06-29 08:21:00|9464.34|9464.34|9464.34|9464.34|9464.34|9464.34|9464.34|9464.34|0
1656490870000|2022-06-29 08:21:10|9464.7|9464.7|9464.7|9464.7|9464.7|9464.7|9464.7|9464.7|0
1656490880000|2022-06-29 08:21:20|9464.98|9464.98|9465.97|9465.97|9466.22|9466.22|9464.98|9464.98|0
1656490890000|2022-06-29 08:21:30|9465.82|9465.82|9466.65|9466.65|9466.65|9466.65|9465.82|9465.82|0
1656490910000|2022-06-29 08:21:50|9466.86|9466.86|9467.29|9467.29|9467.29|9467.29|9466.86|9466.86|0
1656490920000|2022-06-29 08:22:00|9467.46|9467.46|9467.74|9467.74|9467.92|9467.92|9467.46|9467.46|0
1656490930000|2022-06-29 08:22:10|9468.38|9468.38|9468.38|9468.38|9468.38|9468.38|9468.38|9468.38|0
1656490940000|2022-06-29 08:22:20|9468.15|9468.15|9469.4|9469.4|9469.4|9469.4|9468.15|9468.15|0
1656490960000|2022-06-29 08:22:40|9469.65|9469.65|9469.65|9469.65|9469.65|9469.65|9469.65|9469.65|0
1656491000000|2022-06-29 08:23:20|9469.44|9469.44|9469.11|9469.11|9470.2|9470.2|9469.11|9469.11|0
1656491020000|2022-06-29 08:23:40|9468.9|9468.9|9468.9|9468.9|9468.9|9468.9|9468.9|9468.9|0
1656491080000|2022-06-29 08:24:40|9469.14|9469.14|9469.14|9469.14|9469.14|9469.14|9469.14|9469.14|0
1656491090000|2022-06-29 08:24:50|9469.67|9469.67|9470.64|9470.64|9470.64|9470.64|9469.67|9469.67|0
1656491110000|2022-06-29 08:25:10|9470.11|9470.11|9470.4|9470.4|9470.4|9470.4|9470.11|9470.11|0
1656491130000|2022-06-29 08:25:30|9470.18|9470.18|9470.18|9470.18|9470.18|9470.18|9470.18|9470.18|0
1656491150000|2022-06-29 08:25:50|9470.4|9470.4|9470.4|9470.4|9470.4|9470.4|9470.4|9470.4|0
1656491160000|2022-06-29 08:26:00|9470.61|9470.61|9470.96|9470.96|9470.96|9470.96|9470.61|9470.61|0
1656491170000|2022-06-29 08:26:10|9472.33|9472.33|9475.24|9475.24|9475.68|9475.68|9472.33|9472.33|0
1656491190000|2022-06-29 08:26:30|9475.41|9475.41|9475.41|9475.41|9475.41|9475.41|9475.41|9475.41|0
1656491200000|2022-06-29 08:26:40|9476.06|9476.06|9476.06|9476.06|9476.06|9476.06|9476.06|9476.06|0
1656491220000|2022-06-29 08:27:00|9475.83|9475.83|9475.83|9475.83|9475.83|9475.83|9475.83|9475.83|0
1656491240000|2022-06-29 08:27:20|9475.74|9475.74|9475.74|9475.74|9475.74|9475.74|9475.74|9475.74|0
1656491250000|2022-06-29 08:27:30|9475.07|9475.07|9475.07|9475.07|9475.07|9475.07|9475.07|9475.07|0
1656491260000|2022-06-29 08:27:40|9474.86|9474.86|9474.86|9474.86|9474.86|9474.86|9474.86|9474.86|0
1656491280000|2022-06-29 08:28:00|9474.77|9474.77|9474.77|9474.77|9474.77|9474.77|9474.77|9474.77|0
1656491290000|2022-06-29 08:28:10|9474.99|9474.99|9473.43|9473.43|9474.99|9474.99|9473.43|9473.43|0
1656491300000|2022-06-29 08:28:20|9472.98|9472.98|9472.03|9472.03|9472.98|9472.98|9472.03|9472.03|0
1656491310000|2022-06-29 08:28:30|9470.99|9470.99|9469.81|9469.81|9470.99|9470.99|9469.81|9469.81|0
1656491320000|2022-06-29 08:28:40|9469.39|9469.39|9469.39|9469.39|9469.39|9469.39|9469.39|9469.39|0
1656491330000|2022-06-29 08:28:50|9469.32|9469.32|9467.67|9467.67|9469.32|9469.32|9467.67|9467.67|0
1656491340000|2022-06-29 08:29:00|9467.46|9467.46|9468.24|9468.24|9468.24|9468.24|9467.24|9467.24|0
1656491350000|2022-06-29 08:29:10|9468.45|9468.45|9469.46|9469.46|9469.46|9469.46|9468.45|9468.45|0
1656491360000|2022-06-29 08:29:20|9469.25|9469.25|9469.25|9469.25|9469.25|9469.25|9469.25|9469.25|0
1656491370000|2022-06-29 08:29:30|9469.46|9469.46|9469.46|9469.46|9469.46|9469.46|9469.46|9469.46|0
1656491400000|2022-06-29 08:30:00|9469.15|9469.15|9468.92|9468.92|9469.15|9469.15|9468.92|9468.92|0
1656491410000|2022-06-29 08:30:10|9469.05|9469.05|9469.18|9469.18|9469.18|9469.18|9469.05|9469.05|0
1656491420000|2022-06-29 08:30:20|9469.55|9469.55|9470.34|9470.34|9470.34|9470.34|9469.55|9469.55|0
1656491430000|2022-06-29 08:30:30|9470.16|9470.16|9470.16|9470.16|9470.16|9470.16|9470.16|9470.16|0
1656491440000|2022-06-29 08:30:40|9469.95|9469.95|9470.17|9470.17|9470.17|9470.17|9469.95|9469.95|0
1656491460000|2022-06-29 08:31:00|9470.1|9470.1|9470.93|9470.93|9470.93|9470.93|9470.1|9470.1|0
1656491470000|2022-06-29 08:31:10|9470.86|9470.86|9470.86|9470.86|9470.86|9470.86|9470.86|9470.86|0
1656491480000|2022-06-29 08:31:20|9471.74|9471.74|9472.7|9472.7|9472.7|9472.7|9471.74|9471.74|0
1656491490000|2022-06-29 08:31:30|9472.9|9472.9|9472.9|9472.9|9472.9|9472.9|9472.9|9472.9|0
1656491500000|2022-06-29 08:31:40|9473.34|9473.34|9478.09|9478.09|9478.33|9478.33|9473.34|9473.34|0
1656491510000|2022-06-29 08:31:50|9478.87|9478.87|9479.4|9479.4|9479.4|9479.4|9478.87|9478.87|0
1656491520000|2022-06-29 08:32:00|9479.33|9479.33|9479.33|9479.33|9479.33|9479.33|9479.33|9479.33|0
1656491530000|2022-06-29 08:32:10|9478.55|9478.55|9478.47|9478.47|9478.55|9478.55|9478.47|9478.47|0
1656491540000|2022-06-29 08:32:20|9477.69|9477.69|9477.83|9477.83|9477.83|9477.83|9477.69|9477.69|0
1656491560000|2022-06-29 08:32:40|9477.48|9477.48|9477.48|9477.48|9477.48|9477.48|9477.48|9477.48|0
1656491580000|2022-06-29 08:33:00|9477.73|9477.73|9477.73|9477.73|9477.73|9477.73|9477.73|9477.73|0
1656491590000|2022-06-29 08:33:10|9478.23|9478.23|9477.45|9477.45|9478.23|9478.23|9477.45|9477.45|0
1656491660000|2022-06-29 08:34:20|9478.13|9478.13|9478.13|9478.13|9478.13|9478.13|9478.13|9478.13|0
1656491700000|2022-06-29 08:35:00|9478.21|9478.21|9476.91|9476.91|9478.44|9478.44|9476.91|9476.91|0
1656491720000|2022-06-29 08:35:20|9477.28|9477.28|9477.28|9477.28|9477.28|9477.28|9477.28|9477.28|0
1656491740000|2022-06-29 08:35:40|9477.75|9477.75|9476.19|9476.19|9477.75|9477.75|9476.19|9476.19|0
1656491750000|2022-06-29 08:35:50|9476.33|9476.33|9476.48|9476.48|9476.48|9476.48|9476.33|9476.33|0
1656491760000|2022-06-29 08:36:00|9476.63|9476.63|9476.63|9476.63|9476.63|9476.63|9476.63|9476.63|0
1656491770000|2022-06-29 08:36:10|9476.42|9476.42|9476.21|9476.21|9476.42|9476.42|9476.21|9476.21|0
1656491790000|2022-06-29 08:36:30|9475.85|9475.85|9475.85|9475.85|9475.85|9475.85|9475.85|9475.85|0
1656491800000|2022-06-29 08:36:40|9475.68|9475.68|9475.68|9475.68|9475.68|9475.68|9475.68|9475.68|0
1656491810000|2022-06-29 08:36:50|9475.47|9475.47|9475.76|9475.76|9475.76|9475.76|9475.47|9475.47|0
1656491830000|2022-06-29 08:37:10|9475.53|9475.53|9475.53|9475.53|9475.53|9475.53|9475.53|9475.53|0
1656491840000|2022-06-29 08:37:20|9474.75|9474.75|9474.75|9474.75|9474.93|9474.93|9474.75|9474.75|0
1656491850000|2022-06-29 08:37:30|9474.96|9474.96|9476.15|9476.15|9476.15|9476.15|9474.89|9474.89|0
1656491860000|2022-06-29 08:37:40|9476.36|9476.36|9477.45|9477.45|9477.92|9477.92|9476.36|9476.36|0
1656491870000|2022-06-29 08:37:50|9478.77|9478.77|9478.84|9478.84|9478.84|9478.84|9478.77|9478.77|0
1656491880000|2022-06-29 08:38:00|9479.11|9479.11|9479.11|9479.11|9479.11|9479.11|9479.11|9479.11|0
1656491890000|2022-06-29 08:38:10|9479.33|9479.33|9480.98|9480.98|9480.98|9480.98|9479.33|9479.33|0
1656491900000|2022-06-29 08:38:20|9481.05|9481.05|9480.91|9480.91|9481.05|9481.05|9480.91|9480.91|0
1656491940000|2022-06-29 08:39:00|9481.6|9481.6|9481.97|9481.97|9482.06|9482.06|9481.27|9481.27|0
1656491950000|2022-06-29 08:39:10|9481.75|9481.75|9481.52|9481.52|9481.75|9481.75|9481.52|9481.52|0
1656491980000|2022-06-29 08:39:40|9482.01|9482.01|9482.01|9482.01|9482.01|9482.01|9482.01|9482.01|0
1656491990000|2022-06-29 08:39:50|9481.03|9481.03|9479.74|9479.74|9481.03|9481.03|9479.74|9479.74|0
1656492000000|2022-06-29 08:40:00|9479.32|9479.32|9478.54|9478.54|9479.32|9479.32|9478.54|9478.54|0
1656492010000|2022-06-29 08:40:10|9478.36|9478.36|9479.02|9479.02|9479.14|9479.14|9478.36|9478.36|0
1656492030000|2022-06-29 08:40:30|9478.59|9478.59|9478.59|9478.59|9478.59|9478.59|9478.59|9478.59|0
1656492050000|2022-06-29 08:40:50|9477.27|9477.27|9477.27|9477.27|9477.27|9477.27|9477.27|9477.27|0
1656492070000|2022-06-29 08:41:10|9477.45|9477.45|9477.45|9477.45|9477.45|9477.45|9477.45|9477.45|0
1656492080000|2022-06-29 08:41:20|9477.38|9477.38|9477.38|9477.38|9477.38|9477.38|9477.38|9477.38|0
1656492120000|2022-06-29 08:42:00|9477.25|9477.25|9474.47|9474.47|9477.25|9477.25|9474.47|9474.47|0
1656492130000|2022-06-29 08:42:10|9474|9474|9473.85|9473.85|9474|9474|9473.85|9473.85|0
1656492140000|2022-06-29 08:42:20|9473.46|9473.46|9469.29|9469.29|9473.46|9473.46|9469.29|9469.29|0
1656492150000|2022-06-29 08:42:30|9468.66|9468.66|9467.43|9467.43|9468.66|9468.66|9467.43|9467.43|0
1656492160000|2022-06-29 08:42:40|9467.21|9467.21|9467.21|9467.21|9467.21|9467.21|9467.21|9467.21|0
1656492180000|2022-06-29 08:43:00|9466.94|9466.94|9466.94|9466.94|9466.94|9466.94|9466.94|9466.94|0
1656492190000|2022-06-29 08:43:10|9467.36|9467.36|9467.15|9467.15|9467.36|9467.36|9467.15|9467.15|0
1656492200000|2022-06-29 08:43:20|9467.01|9467.01|9467.01|9467.01|9467.01|9467.01|9467.01|9467.01|0
1656492210000|2022-06-29 08:43:30|9466.49|9466.49|9467.07|9467.07|9467.07|9467.07|9466.49|9466.49|0
1656492220000|2022-06-29 08:43:40|9467.21|9467.21|9467.21|9467.21|9467.21|9467.21|9467.21|9467.21|0
1656492230000|2022-06-29 08:43:50|9467.14|9467.14|9467.14|9467.14|9467.14|9467.14|9467.14|9467.14|0
1656492240000|2022-06-29 08:44:00|9466.71|9466.71|9466.71|9466.71|9466.71|9466.71|9466.71|9466.71|0
1656492250000|2022-06-29 08:44:10|9465.67|9465.67|9465.48|9465.48|9465.67|9465.67|9465.48|9465.48|0
1656492260000|2022-06-29 08:44:20|9465.92|9465.92|9465.92|9465.92|9465.92|9465.92|9465.92|9465.92|0
1656492280000|2022-06-29 08:44:40|9466.29|9466.29|9466|9466|9466.29|9466.29|9466|9466|0
1656492290000|2022-06-29 08:44:50|9466.52|9466.52|9465.5|9465.5|9466.52|9466.52|9465.5|9465.5|0
1656492320000|2022-06-29 08:45:20|9465.22|9465.22|9465.22|9465.22|9465.22|9465.22|9465.22|9465.22|0
1656492330000|2022-06-29 08:45:30|9463.66|9463.66|9463.66|9463.66|9463.66|9463.66|9463.66|9463.66|0
1656492340000|2022-06-29 08:45:40|9463.81|9463.81|9463.81|9463.81|9463.81|9463.81|9463.81|9463.81|0
1656492360000|2022-06-29 08:46:00|9463.45|9463.45|9464.02|9464.02|9464.02|9464.02|9463.45|9463.45|0
1656492370000|2022-06-29 08:46:10|9464.31|9464.31|9463.15|9463.15|9464.31|9464.31|9463.15|9463.15|0
1656492380000|2022-06-29 08:46:20|9462.78|9462.78|9462.3|9462.3|9462.78|9462.78|9461.87|9461.87|0
1656492400000|2022-06-29 08:46:40|9461.56|9461.56|9461.56|9461.56|9461.56|9461.56|9461.56|9461.56|0
1656492420000|2022-06-29 08:47:00|9462|9462|9465.12|9465.12|9465.12|9465.12|9462|9462|0
1656492430000|2022-06-29 08:47:10|9465.55|9465.55|9465.76|9465.76|9465.76|9465.76|9465.55|9465.55|0
1656492440000|2022-06-29 08:47:20|9465.32|9465.32|9464.99|9464.99|9465.42|9465.42|9464.99|9464.99|0
1656492450000|2022-06-29 08:47:30|9465.45|9465.45|9465.45|9465.45|9465.45|9465.45|9465.45|9465.45|0
1656492460000|2022-06-29 08:47:40|9465.2|9465.2|9468.1|9468.1|9468.1|9468.1|9465.2|9465.2|0
1656492470000|2022-06-29 08:47:50|9468.53|9468.53|9472.71|9472.71|9472.71|9472.71|9468.53|9468.53|0
1656492480000|2022-06-29 08:48:00|9472.89|9472.89|9472.64|9472.64|9472.98|9472.98|9472.64|9472.64|0
1656492490000|2022-06-29 08:48:10|9472.41|9472.41|9472.64|9472.64|9472.64|9472.64|9472.41|9472.41|0
1656492500000|2022-06-29 08:48:20|9472.79|9472.79|9472.79|9472.79|9472.79|9472.79|9472.79|9472.79|0
1656492510000|2022-06-29 08:48:30|9472.96|9472.96|9471.3|9471.3|9472.96|9472.96|9471.3|9471.3|0
1656492530000|2022-06-29 08:48:50|9471.66|9471.66|9470.2|9470.2|9471.66|9471.66|9470.2|9470.2|0
1656492540000|2022-06-29 08:49:00|9470.3|9470.3|9470.39|9470.39|9470.39|9470.39|9470.3|9470.3|0
1656492590000|2022-06-29 08:49:50|9470.62|9470.62|9470.62|9470.62|9470.62|9470.62|9470.62|9470.62|0
1656492630000|2022-06-29 08:50:30|9469.74|9469.74|9469.74|9469.74|9469.74|9469.74|9469.74|9469.74|0
1656492650000|2022-06-29 08:50:50|9469.56|9469.56|9469.79|9469.79|9469.79|9469.79|9469.56|9469.56|0
1656492660000|2022-06-29 08:51:00|9469.58|9469.58|9469.48|9469.48|9469.58|9469.58|9469.48|9469.48|0
1656492670000|2022-06-29 08:51:10|9469.04|9469.04|9467.13|9467.13|9469.04|9469.04|9467.13|9467.13|0
1656492680000|2022-06-29 08:51:20|9466.9|9466.9|9466.85|9466.85|9466.9|9466.9|9466.85|9466.85|0
1656492690000|2022-06-29 08:51:30|9466.62|9466.62|9466.3|9466.3|9466.62|9466.62|9466.3|9466.3|0
1656492710000|2022-06-29 08:51:50|9466.65|9466.65|9466.74|9466.74|9466.74|9466.74|9466.65|9466.65|0
1656492720000|2022-06-29 08:52:00|9466.52|9466.52|9466.74|9466.74|9466.74|9466.74|9466.52|9466.52|0
1656492750000|2022-06-29 08:52:30|9466.57|9466.57|9464.82|9464.82|9466.57|9466.57|9464.82|9464.82|0
1656492760000|2022-06-29 08:52:40|9464.18|9464.18|9463.76|9463.76|9464.18|9464.18|9463.76|9463.76|0
1656492770000|2022-06-29 08:52:50|9463.39|9463.39|9463.16|9463.16|9463.39|9463.39|9463.16|9463.16|0
1656492780000|2022-06-29 08:53:00|9462.83|9462.83|9463.27|9463.27|9463.27|9463.27|9462.83|9462.83|0
1656492790000|2022-06-29 08:53:10|9463.39|9463.39|9463.49|9463.49|9463.49|9463.49|9463.39|9463.39|0
1656492810000|2022-06-29 08:53:30|9462.71|9462.71|9464.27|9464.27|9464.27|9464.27|9462.71|9462.71|0
1656492820000|2022-06-29 08:53:40|9464.91|9464.91|9464.91|9464.91|9464.91|9464.91|9464.91|9464.91|0
1656492830000|2022-06-29 08:53:50|9464.75|9464.75|9464.75|9464.75|9464.75|9464.75|9464.75|9464.75|0
1656492850000|2022-06-29 08:54:10|9464.11|9464.11|9463.8|9463.8|9464.11|9464.11|9463.8|9463.8|0
1656492860000|2022-06-29 08:54:20|9463.89|9463.89|9465|9465|9465|9465|9463.89|9463.89|0
1656492870000|2022-06-29 08:54:30|9465.35|9465.35|9465.35|9465.35|9465.35|9465.35|9465.35|9465.35|0
1656492880000|2022-06-29 08:54:40|9464.93|9464.93|9465.56|9465.56|9465.56|9465.56|9464.93|9464.93|0
1656492900000|2022-06-29 08:55:00|9465.79|9465.79|9465.79|9465.79|9465.79|9465.79|9465.79|9465.79|0
1656492910000|2022-06-29 08:55:10|9466.01|9466.01|9466.01|9466.01|9466.01|9466.01|9466.01|9466.01|0
1656492920000|2022-06-29 08:55:20|9466.09|9466.09|9466.09|9466.09|9466.09|9466.09|9466.09|9466.09|0
1656492940000|2022-06-29 08:55:40|9466.53|9466.53|9466.53|9466.53|9466.53|9466.53|9466.53|9466.53|0
1656492960000|2022-06-29 08:56:00|9466.72|9466.72|9466.72|9466.72|9466.72|9466.72|9466.72|9466.72|0
1656492970000|2022-06-29 08:56:10|9468.88|9468.88|9469.09|9469.09|9469.09|9469.09|9468.88|9468.88|0
1656492980000|2022-06-29 08:56:20|9469.46|9469.46|9468.02|9468.02|9469.46|9469.46|9468.02|9468.02|0
1656493000000|2022-06-29 08:56:40|9468.81|9468.81|9468.81|9468.81|9468.81|9468.81|9468.81|9468.81|0
1656493010000|2022-06-29 08:56:50|9468.02|9468.02|9468.02|9468.02|9468.02|9468.02|9468.02|9468.02|0
1656493030000|2022-06-29 08:57:10|9468.12|9468.12|9468.12|9468.12|9468.12|9468.12|9468.12|9468.12|0
1656493040000|2022-06-29 08:57:20|9467.75|9467.75|9467.75|9467.75|9467.75|9467.75|9467.75|9467.75|0
1656493050000|2022-06-29 08:57:30|9469.32|9469.32|9468.96|9468.96|9469.67|9469.67|9468.96|9468.96|0
1656493060000|2022-06-29 08:57:40|9467.4|9467.4|9467.4|9467.4|9467.4|9467.4|9467.4|9467.4|0
1656493070000|2022-06-29 08:57:50|9467.87|9467.87|9468.02|9468.02|9468.56|9468.56|9467.87|9467.87|0
1656493110000|2022-06-29 08:58:30|9468.2|9468.2|9468.38|9468.38|9468.38|9468.38|9468.2|9468.2|0
1656493140000|2022-06-29 08:59:00|9468.22|9468.22|9468.22|9468.22|9468.22|9468.22|9468.22|9468.22|0
1656493150000|2022-06-29 08:59:10|9468|9468|9468|9468|9468|9468|9467.79|9467.79|0
1656493180000|2022-06-29 08:59:40|9468.35|9468.35|9468.35|9468.35|9468.35|9468.35|9468.35|9468.35|0
1656493190000|2022-06-29 08:59:50|9468.58|9468.58|9468.64|9468.64|9469.01|9469.01|9468.58|9468.58|0
1656493200000|2022-06-29 09:00:00|9468.19|9468.19|9468.19|9468.19|9468.19|9468.19|9468.19|9468.19|0
1656493210000|2022-06-29 09:00:10|9468.5|9468.5|9468.66|9468.66|9468.66|9468.66|9468.5|9468.5|0
1656493220000|2022-06-29 09:00:20|9467.1|9467.1|9467.1|9467.1|9467.1|9467.1|9467.1|9467.1|0
1656493240000|2022-06-29 09:00:40|9467.52|9467.52|9467.96|9467.96|9467.96|9467.96|9467.52|9467.52|0
1656493250000|2022-06-29 09:00:50|9468.31|9468.31|9468.31|9468.31|9468.31|9468.31|9468.31|9468.31|0
1656493280000|2022-06-29 09:01:20|9468.22|9468.22|9468.22|9468.22|9468.22|9468.22|9468.22|9468.22|0
1656493370000|2022-06-29 09:02:50|9467.76|9467.76|9467.46|9467.46|9467.76|9467.76|9467.46|9467.46|0
1656493380000|2022-06-29 09:03:00|9466.68|9466.68|9466.68|9466.68|9466.68|9466.68|9466.68|9466.68|0
1656493390000|2022-06-29 09:03:10|9466.96|9466.96|9468.44|9468.44|9468.44|9468.44|9466.96|9466.96|0
1656493400000|2022-06-29 09:03:20|9468.64|9468.64|9468.21|9468.21|9468.64|9468.64|9468.21|9468.21|0
1656493410000|2022-06-29 09:03:30|9468.53|9468.53|9468.53|9468.53|9468.53|9468.53|9468.53|9468.53|0
1656493420000|2022-06-29 09:03:40|9468.74|9468.74|9468.74|9468.74|9468.74|9468.74|9468.74|9468.74|0
1656493430000|2022-06-29 09:03:50|9468.53|9468.53|9468.68|9468.68|9468.68|9468.68|9468.53|9468.53|0
1656493450000|2022-06-29 09:04:10|9468.56|9468.56|9468.38|9468.38|9468.56|9468.56|9468.38|9468.38|0
1656493460000|2022-06-29 09:04:20|9468.73|9468.73|9468.73|9468.73|9468.73|9468.73|9468.73|9468.73|0
1656493510000|2022-06-29 09:05:10|9468.52|9468.52|9468.52|9468.52|9468.52|9468.52|9468.52|9468.52|0
1656493520000|2022-06-29 09:05:20|9468.22|9468.22|9468.73|9468.73|9468.73|9468.73|9468.22|9468.22|0
1656493530000|2022-06-29 09:05:30|9469.16|9469.16|9469.83|9469.83|9469.83|9469.83|9469.16|9469.16|0
1656493560000|2022-06-29 09:06:00|9470.61|9470.61|9470.52|9470.52|9470.61|9470.61|9470.52|9470.52|0
1656493570000|2022-06-29 09:06:10|9470.7|9470.7|9470.7|9470.7|9471.49|9471.49|9470.7|9470.7|0
1656493580000|2022-06-29 09:06:20|9469.92|9469.92|9469.8|9469.8|9469.99|9469.99|9469.8|9469.8|0
1656493590000|2022-06-29 09:06:30|9469.7|9469.7|9469.7|9469.7|9469.7|9469.7|9469.7|9469.7|0
1656493620000|2022-06-29 09:07:00|9470.49|9470.49|9470.49|9470.49|9470.49|9470.49|9470.49|9470.49|0
1656493630000|2022-06-29 09:07:10|9470.39|9470.39|9469.07|9469.07|9470.39|9470.39|9469.07|9469.07|0
1656493640000|2022-06-29 09:07:20|9469.53|9469.53|9468.4|9468.4|9469.53|9469.53|9468.4|9468.4|0
1656493650000|2022-06-29 09:07:30|9468.3|9468.3|9468.3|9468.3|9468.3|9468.3|9468.3|9468.3|0
1656493660000|2022-06-29 09:07:40|9468.74|9468.74|9468.74|9468.74|9468.74|9468.74|9468.74|9468.74|0
1656493670000|2022-06-29 09:07:50|9468.51|9468.51|9468.51|9468.51|9468.51|9468.51|9468.51|9468.51|0
1656493680000|2022-06-29 09:08:00|9468.95|9468.95|9469.55|9469.55|9469.55|9469.55|9468.95|9468.95|0
1656493690000|2022-06-29 09:08:10|9469.46|9469.46|9468.94|9468.94|9469.46|9469.46|9468.94|9468.94|0
1656493700000|2022-06-29 09:08:20|9468.8|9468.8|9468.2|9468.2|9468.8|9468.8|9468.2|9468.2|0
1656493720000|2022-06-29 09:08:40|9468.05|9468.05|9468.54|9468.54|9468.7|9468.7|9468.05|9468.05|0
1656493740000|2022-06-29 09:09:00|9468.1|9468.1|9466.65|9466.65|9468.1|9468.1|9466.65|9466.65|0
1656493760000|2022-06-29 09:09:20|9465.09|9465.09|9465.09|9465.09|9465.09|9465.09|9465.09|9465.09|0
1656493770000|2022-06-29 09:09:30|9464.88|9464.88|9463.48|9463.48|9464.88|9464.88|9463.48|9463.48|0
1656493780000|2022-06-29 09:09:40|9463.26|9463.26|9463.25|9463.25|9463.26|9463.26|9463.08|9463.08|0
1656493790000|2022-06-29 09:09:50|9463.04|9463.04|9463.04|9463.04|9463.04|9463.04|9463.04|9463.04|0
1656493800000|2022-06-29 09:10:00|9462.95|9462.95|9463.59|9463.59|9463.59|9463.59|9462.95|9462.95|0
1656493810000|2022-06-29 09:10:10|9463.49|9463.49|9463.49|9463.49|9463.49|9463.49|9463.49|9463.49|0
1656493820000|2022-06-29 09:10:20|9463.71|9463.71|9463.71|9463.71|9463.71|9463.71|9463.71|9463.71|0
1656493830000|2022-06-29 09:10:30|9463.46|9463.46|9463.46|9463.46|9463.46|9463.46|9463.46|9463.46|0
1656493860000|2022-06-29 09:11:00|9463.32|9463.32|9463.32|9463.32|9463.32|9463.32|9463.32|9463.32|0
1656493870000|2022-06-29 09:11:10|9463.19|9463.19|9463.97|9463.97|9463.97|9463.97|9463.05|9463.05|0
1656493900000|2022-06-29 09:11:40|9464.19|9464.19|9464.33|9464.33|9464.33|9464.33|9464.19|9464.19|0
1656493910000|2022-06-29 09:11:50|9464.7|9464.7|9465.49|9465.49|9465.86|9465.86|9464.7|9464.7|0
1656493920000|2022-06-29 09:12:00|9465.72|9465.72|9465.72|9465.72|9465.72|9465.72|9465.72|9465.72|0
1656493930000|2022-06-29 09:12:10|9465.94|9465.94|9465.94|9465.94|9465.94|9465.94|9465.94|9465.94|0
1656493940000|2022-06-29 09:12:20|9466.38|9466.38|9466.81|9466.81|9466.81|9466.81|9466.38|9466.38|0
1656493960000|2022-06-29 09:12:40|9466.38|9466.38|9466.38|9466.38|9466.38|9466.38|9466.38|9466.38|0
1656493970000|2022-06-29 09:12:50|9465.73|9465.73|9465.73|9465.73|9465.73|9465.73|9465.73|9465.73|0
1656494000000|2022-06-29 09:13:20|9465.56|9465.56|9466.07|9466.07|9466.15|9466.15|9465.56|9465.56|0
1656494010000|2022-06-29 09:13:30|9466.32|9466.32|9466.32|9466.32|9466.32|9466.32|9466.32|9466.32|0
1656494040000|2022-06-29 09:14:00|9465.89|9465.89|9466.15|9466.15|9466.15|9466.15|9465.89|9465.89|0
1656494050000|2022-06-29 09:14:10|9466.59|9466.59|9467.03|9467.03|9467.03|9467.03|9466.15|9466.15|0
1656494070000|2022-06-29 09:14:30|9466.59|9466.59|9466.22|9466.22|9466.59|9466.59|9466.22|9466.22|0
1656494090000|2022-06-29 09:14:50|9466.59|9466.59|9466.89|9466.89|9466.89|9466.89|9466.59|9466.59|0
1656494110000|2022-06-29 09:15:10|9466.72|9466.72|9466.72|9466.72|9466.72|9466.72|9466.72|9466.72|0
1656494120000|2022-06-29 09:15:20|9467.01|9467.01|9467.18|9467.18|9467.18|9467.18|9467.01|9467.01|0
1656494130000|2022-06-29 09:15:30|9467.03|9467.03|9466.14|9466.14|9467.03|9467.03|9465.98|9465.98|0
1656494150000|2022-06-29 09:15:50|9465.36|9465.36|9465.36|9465.36|9465.36|9465.36|9465.36|9465.36|0
1656494160000|2022-06-29 09:16:00|9464.99|9464.99|9465.83|9465.83|9465.83|9465.83|9464.99|9464.99|0
1656494170000|2022-06-29 09:16:10|9465.63|9465.63|9465.63|9465.63|9465.63|9465.63|9465.63|9465.63|0
1656494190000|2022-06-29 09:16:30|9466.25|9466.25|9469.38|9469.38|9469.38|9469.38|9466.25|9466.25|0
1656494200000|2022-06-29 09:16:40|9468.92|9468.92|9468.14|9468.14|9468.92|9468.92|9468.14|9468.14|0
1656494210000|2022-06-29 09:16:50|9467.77|9467.77|9467.77|9467.77|9467.77|9467.77|9467.77|9467.77|0
1656494220000|2022-06-29 09:17:00|9468.2|9468.2|9470.72|9470.72|9470.72|9470.72|9468.2|9468.2|0
1656494230000|2022-06-29 09:17:10|9470.93|9470.93|9470.06|9470.06|9470.93|9470.93|9470.06|9470.06|0
1656494240000|2022-06-29 09:17:20|9469.93|9469.93|9469.68|9469.68|9469.93|9469.93|9469.68|9469.68|0
1656494250000|2022-06-29 09:17:30|9469.42|9469.42|9469.42|9469.42|9469.42|9469.42|9469.42|9469.42|0
1656494280000|2022-06-29 09:18:00|9469.3|9469.3|9469.3|9469.3|9469.3|9469.3|9469.3|9469.3|0
1656494290000|2022-06-29 09:18:10|9469.76|9469.76|9468.95|9468.95|9469.76|9469.76|9468.95|9468.95|0
1656494310000|2022-06-29 09:18:30|9468.58|9468.58|9468.58|9468.58|9468.58|9468.58|9468.58|9468.58|0
1656494320000|2022-06-29 09:18:40|9468.46|9468.46|9468.14|9468.14|9468.46|9468.46|9468.14|9468.14|0
1656494330000|2022-06-29 09:18:50|9468.32|9468.32|9468|9468|9468.32|9468.32|9468|9468|0
1656494340000|2022-06-29 09:19:00|9468.32|9468.32|9468.07|9468.07|9468.32|9468.32|9468.07|9468.07|0
1656494350000|2022-06-29 09:19:10|9467.29|9467.29|9465.26|9465.26|9467.29|9467.29|9465.26|9465.26|0
1656494360000|2022-06-29 09:19:20|9465.16|9465.16|9464.63|9464.63|9465.16|9465.16|9464.63|9464.63|0
1656494370000|2022-06-29 09:19:30|9464.4|9464.4|9464.03|9464.03|9464.4|9464.4|9464.03|9464.03|0
1656494380000|2022-06-29 09:19:40|9463.86|9463.86|9463.86|9463.86|9463.86|9463.86|9463.86|9463.86|0
1656494390000|2022-06-29 09:19:50|9463.68|9463.68|9463.46|9463.46|9463.68|9463.68|9463.46|9463.46|0
1656494400000|2022-06-29 09:20:00|9463.54|9463.54|9462.17|9462.17|9463.54|9463.54|9462.17|9462.17|0
1656494410000|2022-06-29 09:20:10|9462.07|9462.07|9462.07|9462.07|9462.07|9462.07|9462.07|9462.07|0
1656494420000|2022-06-29 09:20:20|9462.16|9462.16|9462.16|9462.16|9462.16|9462.16|9462.16|9462.16|0
1656494440000|2022-06-29 09:20:40|9461.98|9461.98|9460.79|9460.79|9461.98|9461.98|9460.79|9460.79|0
1656494450000|2022-06-29 09:20:50|9459.22|9459.22|9459.65|9459.65|9459.65|9459.65|9459.22|9459.22|0
1656494470000|2022-06-29 09:21:10|9460.33|9460.33|9460.57|9460.57|9460.7|9460.7|9460.03|9460.03|0
1656494520000|2022-06-29 09:22:00|9460.19|9460.19|9460.19|9460.19|9460.19|9460.19|9460.19|9460.19|0
1656494530000|2022-06-29 09:22:10|9460.63|9460.63|9460.45|9460.45|9460.63|9460.63|9460.45|9460.45|0
1656494540000|2022-06-29 09:22:20|9460.27|9460.27|9460.27|9460.27|9460.27|9460.27|9460.27|9460.27|0
1656494550000|2022-06-29 09:22:30|9460.09|9460.09|9460.31|9460.31|9460.31|9460.31|9460.09|9460.09|0
1656494560000|2022-06-29 09:22:40|9460.46|9460.46|9460.51|9460.51|9460.51|9460.51|9460.28|9460.28|0
1656494570000|2022-06-29 09:22:50|9460.07|9460.07|9459.09|9459.09|9460.51|9460.51|9459.09|9459.09|0
1656494580000|2022-06-29 09:23:00|9457.53|9457.53|9456.66|9456.66|9457.53|9457.53|9456.66|9456.66|0
1656494590000|2022-06-29 09:23:10|9456.57|9456.57|9457.16|9457.16|9457.16|9457.16|9456.57|9456.57|0
1656494600000|2022-06-29 09:23:20|9456.81|9456.81|9455.28|9455.28|9456.81|9456.81|9455.28|9455.28|0
1656494620000|2022-06-29 09:23:40|9455.1|9455.1|9455.15|9455.15|9455.28|9455.28|9455.1|9455.1|0
1656494630000|2022-06-29 09:23:50|9455.48|9455.48|9455.66|9455.66|9455.66|9455.66|9455.48|9455.48|0
1656494660000|2022-06-29 09:24:20|9455.51|9455.51|9455.51|9455.51|9455.51|9455.51|9455.51|9455.51|0
1656494670000|2022-06-29 09:24:30|9456.29|9456.29|9456.23|9456.23|9456.44|9456.44|9456.08|9456.08|0
1656494680000|2022-06-29 09:24:40|9456.02|9456.02|9454.76|9454.76|9456.02|9456.02|9454.76|9454.76|0
1656494710000|2022-06-29 09:25:10|9454.6|9454.6|9454.97|9454.97|9454.97|9454.97|9454.6|9454.6|0
1656494720000|2022-06-29 09:25:20|9455.13|9455.13|9455.13|9455.13|9455.13|9455.13|9455.13|9455.13|0
1656494730000|2022-06-29 09:25:30|9455.59|9455.59|9455.59|9455.59|9455.59|9455.59|9455.59|9455.59|0
1656494800000|2022-06-29 09:26:40|9455.77|9455.77|9455.77|9455.77|9455.77|9455.77|9455.77|9455.77|0
1656494820000|2022-06-29 09:27:00|9455.6|9455.6|9455.75|9455.75|9455.75|9455.75|9455.6|9455.6|0
1656494830000|2022-06-29 09:27:10|9456.19|9456.19|9454.37|9454.37|9456.19|9456.19|9454.37|9454.37|0
1656494840000|2022-06-29 09:27:20|9455.25|9455.25|9455.25|9455.25|9455.25|9455.25|9455.25|9455.25|0
1656494880000|2022-06-29 09:28:00|9454.91|9454.91|9454.67|9454.67|9454.99|9454.99|9454.67|9454.67|0
1656494890000|2022-06-29 09:28:10|9455.1|9455.1|9455.47|9455.47|9455.47|9455.47|9455.1|9455.1|0
1656494930000|2022-06-29 09:28:50|9455.24|9455.24|9454.02|9454.02|9455.24|9455.24|9454.02|9454.02|0
1656494940000|2022-06-29 09:29:00|9453.38|9453.38|9453.1|9453.1|9453.38|9453.38|9453.1|9453.1|0
1656494950000|2022-06-29 09:29:10|9452.79|9452.79|9452.57|9452.57|9452.79|9452.79|9452.57|9452.57|0
1656494970000|2022-06-29 09:29:30|9453|9453|9453|9453|9453|9453|9453|9453|0
1656494980000|2022-06-29 09:29:40|9453.21|9453.21|9453.21|9453.21|9453.21|9453.21|9453.21|9453.21|0
1656494990000|2022-06-29 09:29:50|9454.78|9454.78|9455.74|9455.74|9455.74|9455.74|9454.78|9454.78|0
1656495030000|2022-06-29 09:30:30|9455.38|9455.38|9455.38|9455.38|9455.38|9455.38|9455.38|9455.38|0
1656495050000|2022-06-29 09:30:50|9454.96|9454.96|9454.96|9454.96|9454.96|9454.96|9454.96|9454.96|0
1656495060000|2022-06-29 09:31:00|9454.17|9454.17|9453.59|9453.59|9454.17|9454.17|9453.59|9453.59|0
1656495070000|2022-06-29 09:31:10|9453.76|9453.76|9453.76|9453.76|9453.76|9453.76|9453.76|9453.76|0
1656495080000|2022-06-29 09:31:20|9453.94|9453.94|9453.94|9453.94|9453.94|9453.94|9453.94|9453.94|0
1656495090000|2022-06-29 09:31:30|9453.16|9453.16|9452.99|9452.99|9453.16|9453.16|9452.99|9452.99|0
1656495120000|2022-06-29 09:32:00|9452.3|9452.3|9452.16|9452.16|9452.3|9452.3|9452.16|9452.16|0
1656495130000|2022-06-29 09:32:10|9452.62|9452.62|9451.35|9451.35|9452.92|9452.92|9451.35|9451.35|0
1656495140000|2022-06-29 09:32:20|9451.58|9451.58|9452.04|9452.04|9452.04|9452.04|9451.32|9451.32|0
1656495150000|2022-06-29 09:32:30|9451.51|9451.51|9451.71|9451.71|9451.71|9451.71|9451.51|9451.51|0
1656495160000|2022-06-29 09:32:40|9452.09|9452.09|9452.46|9452.46|9452.46|9452.46|9452.09|9452.09|0
1656495170000|2022-06-29 09:32:50|9452.81|9452.81|9452.58|9452.58|9452.81|9452.81|9452.58|9452.58|0
1656495180000|2022-06-29 09:33:00|9452.69|9452.69|9453.39|9453.39|9453.39|9453.39|9452.58|9452.58|0
1656495200000|2022-06-29 09:33:20|9452.95|9452.95|9452.95|9452.95|9452.95|9452.95|9452.95|9452.95|0
1656495220000|2022-06-29 09:33:40|9453.3|9453.3|9453.3|9453.3|9453.3|9453.3|9453.3|9453.3|0
1656495230000|2022-06-29 09:33:50|9453.48|9453.48|9453.48|9453.48|9453.48|9453.48|9453.48|9453.48|0
1656495240000|2022-06-29 09:34:00|9453.83|9453.83|9453.83|9453.83|9453.83|9453.83|9453.83|9453.83|0
1656495280000|2022-06-29 09:34:40|9454.61|9454.61|9454.61|9454.61|9454.61|9454.61|9454.61|9454.61|0
1656495290000|2022-06-29 09:34:50|9453.96|9453.96|9453.86|9453.86|9453.96|9453.96|9453.86|9453.86|0
1656495320000|2022-06-29 09:35:20|9453.69|9453.69|9453.69|9453.69|9453.69|9453.69|9453.69|9453.69|0
1656495330000|2022-06-29 09:35:30|9453.26|9453.26|9453.04|9453.04|9453.26|9453.26|9453.04|9453.04|0
1656495350000|2022-06-29 09:35:50|9452.57|9452.57|9452.57|9452.57|9452.57|9452.57|9452.57|9452.57|0
1656495390000|2022-06-29 09:36:30|9452.14|9452.14|9452.14|9452.14|9452.14|9452.14|9452.14|9452.14|0
1656495400000|2022-06-29 09:36:40|9451.42|9451.42|9451.27|9451.27|9451.66|9451.66|9451.23|9451.23|0
1656495410000|2022-06-29 09:36:50|9450.97|9450.97|9450.08|9450.08|9450.97|9450.97|9450.08|9450.08|0
1656495420000|2022-06-29 09:37:00|9449.87|9449.87|9449.87|9449.87|9449.87|9449.87|9449.87|9449.87|0
1656495430000|2022-06-29 09:37:10|9449.62|9449.62|9449.87|9449.87|9450.5|9450.5|9449.62|9449.62|0
1656495440000|2022-06-29 09:37:20|9448.99|9448.99|9448.99|9448.99|9448.99|9448.99|9448.99|9448.99|0
1656495450000|2022-06-29 09:37:30|9448.86|9448.86|9448.42|9448.42|9448.86|9448.86|9448.42|9448.42|0
1656495470000|2022-06-29 09:37:50|9448.19|9448.19|9448.42|9448.42|9448.42|9448.42|9448.19|9448.19|0
1656495480000|2022-06-29 09:38:00|9448.25|9448.25|9448.18|9448.18|9448.25|9448.25|9448.18|9448.18|0
1656495490000|2022-06-29 09:38:10|9448.31|9448.31|9448.31|9448.31|9448.31|9448.31|9448.31|9448.31|0
1656495500000|2022-06-29 09:38:20|9448.55|9448.55|9448.55|9448.55|9448.55|9448.55|9448.55|9448.55|0
1656495530000|2022-06-29 09:38:50|9448.21|9448.21|9448.21|9448.21|9448.21|9448.21|9448.21|9448.21|0
1656495540000|2022-06-29 09:39:00|9448.39|9448.39|9448.39|9448.39|9448.39|9448.39|9448.39|9448.39|0
1656495570000|2022-06-29 09:39:30|9448.57|9448.57|9448.57|9448.57|9448.57|9448.57|9448.57|9448.57|0
1656495580000|2022-06-29 09:39:40|9448.34|9448.34|9448.34|9448.34|9448.34|9448.34|9448.34|9448.34|0
1656495590000|2022-06-29 09:39:50|9447.56|9447.56|9447.56|9447.56|9447.56|9447.56|9447.56|9447.56|0
1656495600000|2022-06-29 09:40:00|9447.13|9447.13|9447.13|9447.13|9447.13|9447.13|9447.13|9447.13|0
1656495610000|2022-06-29 09:40:10|9446.02|9446.02|9446.02|9446.02|9446.02|9446.02|9446.02|9446.02|0
1656495620000|2022-06-29 09:40:20|9445.64|9445.64|9444.09|9444.09|9445.64|9445.64|9444.09|9444.09|0
1656495630000|2022-06-29 09:40:30|9443.57|9443.57|9443.57|9443.57|9443.57|9443.57|9443.57|9443.57|0
1656495640000|2022-06-29 09:40:40|9443.04|9443.04|9443|9443|9443.26|9443.26|9443|9443|0
1656495650000|2022-06-29 09:40:50|9442.67|9442.67|9442.67|9442.67|9442.67|9442.67|9442.67|9442.67|0
1656495660000|2022-06-29 09:41:00|9442.5|9442.5|9441.57|9441.57|9442.5|9442.5|9441.57|9441.57|0
1656495680000|2022-06-29 09:41:20|9442.01|9442.01|9442.2|9442.2|9442.2|9442.2|9442.01|9442.01|0
1656495700000|2022-06-29 09:41:40|9441.83|9441.83|9441.83|9441.83|9441.83|9441.83|9441.83|9441.83|0
1656495720000|2022-06-29 09:42:00|9442.27|9442.27|9442.27|9442.27|9442.27|9442.27|9442.27|9442.27|0
1656495730000|2022-06-29 09:42:10|9443.19|9443.19|9445.66|9445.66|9445.66|9445.66|9443.19|9443.19|0
1656495740000|2022-06-29 09:42:20|9446.1|9446.1|9445.82|9445.82|9446.2|9446.2|9445.82|9445.82|0
1656495750000|2022-06-29 09:42:30|9446.44|9446.44|9446.67|9446.67|9446.67|9446.67|9446.44|9446.44|0
1656495760000|2022-06-29 09:42:40|9447.09|9447.09|9449.23|9449.23|9449.23|9449.23|9446.67|9446.67|0
1656495800000|2022-06-29 09:43:20|9449.66|9449.66|9449.66|9449.66|9449.66|9449.66|9449.66|9449.66|0
1656495820000|2022-06-29 09:43:40|9449.89|9449.89|9449.45|9449.45|9449.89|9449.89|9449.45|9449.45|0
1656495830000|2022-06-29 09:43:50|9449.27|9449.27|9449.02|9449.02|9449.27|9449.27|9449.02|9449.02|0
1656495850000|2022-06-29 09:44:10|9448.86|9448.86|9448.86|9448.86|9448.86|9448.86|9448.86|9448.86|0
1656495900000|2022-06-29 09:45:00|9448.74|9448.74|9448.74|9448.74|9448.74|9448.74|9448.74|9448.74|0
1656495920000|2022-06-29 09:45:20|9448.48|9448.48|9448.48|9448.48|9448.48|9448.48|9448.48|9448.48|0
1656495950000|2022-06-29 09:45:50|9448.07|9448.07|9448.04|9448.04|9448.07|9448.07|9447.83|9447.83|0
1656495960000|2022-06-29 09:46:00|9447.81|9447.81|9447.81|9447.81|9447.81|9447.81|9447.81|9447.81|0
1656495970000|2022-06-29 09:46:10|9447.63|9447.63|9447.63|9447.63|9447.63|9447.63|9447.63|9447.63|0
1656495980000|2022-06-29 09:46:20|9447.39|9447.39|9447.2|9447.2|9447.39|9447.39|9447.04|9447.04|0
1656495990000|2022-06-29 09:46:30|9447.67|9447.67|9441.29|9441.29|9447.67|9447.67|9441.29|9441.29|0
1656496010000|2022-06-29 09:46:50|9441.07|9441.07|9441.46|9441.46|9441.46|9441.46|9441.07|9441.07|0
1656496030000|2022-06-29 09:47:10|9439.79|9439.79|9439.79|9439.79|9439.79|9439.79|9439.79|9439.79|0
1656496040000|2022-06-29 09:47:20|9439.39|9439.39|9439.6|9439.6|9439.6|9439.6|9439.39|9439.39|0
1656496050000|2022-06-29 09:47:30|9439.1|9439.1|9439.53|9439.53|9439.53|9439.53|9439.1|9439.1|0
1656496060000|2022-06-29 09:47:40|9439.35|9439.35|9439.35|9439.35|9439.35|9439.35|9439.35|9439.35|0
1656496070000|2022-06-29 09:47:50|9438.79|9438.79|9438.96|9438.96|9438.96|9438.96|9438.79|9438.79|0
1656496080000|2022-06-29 09:48:00|9439.09|9439.09|9439.78|9439.78|9439.78|9439.78|9439.09|9439.09|0
1656496100000|2022-06-29 09:48:20|9440.04|9440.04|9440.17|9440.17|9440.17|9440.17|9440.04|9440.04|0
1656496110000|2022-06-29 09:48:30|9440.3|9440.3|9440.3|9440.3|9440.3|9440.3|9440.3|9440.3|0
1656496120000|2022-06-29 09:48:40|9440.52|9440.52|9440.52|9440.52|9440.52|9440.52|9440.52|9440.52|0
1656496130000|2022-06-29 09:48:50|9441.06|9441.06|9441.06|9441.06|9441.06|9441.06|9441.06|9441.06|0
1656496150000|2022-06-29 09:49:10|9442.38|9442.38|9442.87|9442.87|9443.1|9443.1|9442.38|9442.38|0
1656496170000|2022-06-29 09:49:30|9443.18|9443.18|9443.28|9443.28|9443.28|9443.28|9443.18|9443.18|0
1656496190000|2022-06-29 09:49:50|9443.58|9443.58|9443.88|9443.88|9443.88|9443.88|9443.58|9443.58|0
1656496210000|2022-06-29 09:50:10|9443.55|9443.55|9443.55|9443.55|9443.55|9443.55|9443.55|9443.55|0
1656496220000|2022-06-29 09:50:20|9444.21|9444.21|9443.77|9443.77|9444.21|9444.21|9443.77|9443.77|0
1656496230000|2022-06-29 09:50:30|9443.52|9443.52|9443.42|9443.42|9443.52|9443.52|9443.42|9443.42|0
1656496240000|2022-06-29 09:50:40|9443.52|9443.52|9443.52|9443.52|9443.52|9443.52|9443.52|9443.52|0
1656496250000|2022-06-29 09:50:50|9443.31|9443.31|9443.31|9443.31|9443.31|9443.31|9443.31|9443.31|0
1656496260000|2022-06-29 09:51:00|9443.13|9443.13|9443.13|9443.13|9443.13|9443.13|9443.13|9443.13|0
1656496270000|2022-06-29 09:51:10|9443.34|9443.34|9443.34|9443.34|9443.34|9443.34|9443.34|9443.34|0
1656496280000|2022-06-29 09:51:20|9443.21|9443.21|9443.21|9443.21|9443.21|9443.21|9443.21|9443.21|0
1656496290000|2022-06-29 09:51:30|9442.85|9442.85|9441.95|9441.95|9442.85|9442.85|9441.95|9441.95|0
1656496310000|2022-06-29 09:51:50|9441.77|9441.77|9441.69|9441.69|9441.77|9441.77|9441.69|9441.69|0
1656496320000|2022-06-29 09:52:00|9441.91|9441.91|9441.34|9441.34|9441.91|9441.91|9441.13|9441.13|0
1656496330000|2022-06-29 09:52:10|9441.71|9441.71|9441.71|9441.71|9441.71|9441.71|9441.71|9441.71|0
1656496360000|2022-06-29 09:52:40|9441.48|9441.48|9441.48|9441.48|9441.48|9441.48|9441.48|9441.48|0
1656496370000|2022-06-29 09:52:50|9441.04|9441.04|9441.04|9441.04|9441.04|9441.04|9441.04|9441.04|0
1656496400000|2022-06-29 09:53:20|9441.42|9441.42|9441.42|9441.42|9441.42|9441.42|9441.42|9441.42|0
1656496410000|2022-06-29 09:53:30|9441.32|9441.32|9444.28|9444.28|9444.47|9444.47|9441.23|9441.23|0
1656496420000|2022-06-29 09:53:40|9444.94|9444.94|9444.94|9444.94|9444.94|9444.94|9444.94|9444.94|0
1656496430000|2022-06-29 09:53:50|9445.56|9445.56|9445.56|9445.56|9445.56|9445.56|9445.56|9445.56|0
1656496440000|2022-06-29 09:54:00|9446.05|9446.05|9446.26|9446.26|9446.26|9446.26|9446.05|9446.05|0
1656496450000|2022-06-29 09:54:10|9446.01|9446.01|9445.75|9445.75|9446.01|9446.01|9445.75|9445.75|0
1656496470000|2022-06-29 09:54:30|9445.06|9445.06|9441.63|9441.63|9445.06|9445.06|9441.63|9441.63|0
1656496480000|2022-06-29 09:54:40|9440.75|9440.75|9437.31|9437.31|9440.75|9440.75|9436.04|9436.04|0
1656496490000|2022-06-29 09:54:50|9437.91|9437.91|9438.12|9438.12|9438.12|9438.12|9437.78|9437.78|0
1656496500000|2022-06-29 09:55:00|9438.3|9438.3|9439.33|9439.33|9439.33|9439.33|9438.3|9438.3|0
1656496510000|2022-06-29 09:55:10|9439.56|9439.56|9439.29|9439.29|9439.74|9439.74|9439.29|9439.29|0
1656496520000|2022-06-29 09:55:20|9439.74|9439.74|9439.74|9439.74|9439.74|9439.74|9439.74|9439.74|0
1656496530000|2022-06-29 09:55:30|9439.96|9439.96|9439.87|9439.87|9439.96|9439.96|9439.87|9439.87|0
1656496540000|2022-06-29 09:55:40|9439.92|9439.92|9440.02|9440.02|9440.02|9440.02|9439.92|9439.92|0
1656496550000|2022-06-29 09:55:50|9439.57|9439.57|9439.24|9439.24|9439.57|9439.57|9439.24|9439.24|0
1656496560000|2022-06-29 09:56:00|9439.44|9439.44|9439.23|9439.23|9439.44|9439.44|9439.23|9439.23|0
1656496570000|2022-06-29 09:56:10|9438.98|9438.98|9438.98|9438.98|9438.98|9438.98|9438.98|9438.98|0
1656496580000|2022-06-29 09:56:20|9438.34|9438.34|9437.06|9437.06|9438.34|9438.34|9436.42|9436.42|0
1656496600000|2022-06-29 09:56:40|9437.28|9437.28|9437.1|9437.1|9437.28|9437.28|9437.1|9437.1|0
1656496610000|2022-06-29 09:56:50|9435.54|9435.54|9435.54|9435.54|9435.54|9435.54|9435.54|9435.54|0
1656496620000|2022-06-29 09:57:00|9435.4|9435.4|9434.87|9434.87|9435.4|9435.4|9434.87|9434.87|0
1656496630000|2022-06-29 09:57:10|9434.69|9434.69|9434.34|9434.34|9434.69|9434.69|9434.16|9434.16|0
1656496640000|2022-06-29 09:57:20|9434.52|9434.52|9434.14|9434.14|9434.52|9434.52|9433.91|9433.91|0
1656496650000|2022-06-29 09:57:30|9434.32|9434.32|9433.88|9433.88|9434.32|9434.32|9433.88|9433.88|0
1656496660000|2022-06-29 09:57:40|9433.67|9433.67|9433.55|9433.55|9433.67|9433.67|9433.55|9433.55|0
1656496670000|2022-06-29 09:57:50|9433.67|9433.67|9433.67|9433.67|9433.67|9433.67|9433.67|9433.67|0
1656496680000|2022-06-29 09:58:00|9432.61|9432.61|9432.61|9432.61|9432.61|9432.61|9432.61|9432.61|0
1656496710000|2022-06-29 09:58:30|9434.17|9434.17|9434.08|9434.08|9434.17|9434.17|9434.08|9434.08|0
1656496730000|2022-06-29 09:58:50|9434.25|9434.25|9434.25|9434.25|9434.25|9434.25|9434.25|9434.25|0
1656496750000|2022-06-29 09:59:10|9433.82|9433.82|9433.38|9433.38|9433.82|9433.82|9433.38|9433.38|0
1656496780000|2022-06-29 09:59:40|9433.75|9433.75|9433.65|9433.65|9433.75|9433.75|9433.65|9433.65|0
1656496800000|2022-06-29 10:00:00|9433.78|9433.78|9435.05|9435.05|9435.05|9435.05|9433.32|9433.32|0
1656496810000|2022-06-29 10:00:10|9436.62|9436.62|9436.97|9436.97|9436.97|9436.97|9436.62|9436.62|0
1656496820000|2022-06-29 10:00:20|9437.5|9437.5|9438.43|9438.43|9438.43|9438.43|9437.5|9437.5|0
1656496840000|2022-06-29 10:00:40|9438.31|9438.31|9438.31|9438.31|9438.31|9438.31|9438.31|9438.31|0
1656496860000|2022-06-29 10:01:00|9438.4|9438.4|9438.68|9438.68|9438.68|9438.68|9438.4|9438.4|0
1656496870000|2022-06-29 10:01:10|9439.71|9439.71|9440.18|9440.18|9440.18|9440.18|9439.71|9439.71|0
1656496880000|2022-06-29 10:01:20|9440.27|9440.27|9440.27|9440.27|9440.27|9440.27|9440.27|9440.27|0
1656496900000|2022-06-29 10:01:40|9440.91|9440.91|9440.91|9440.91|9440.91|9440.91|9440.91|9440.91|0
1656496910000|2022-06-29 10:01:50|9442.03|9442.03|9442.19|9442.19|9442.19|9442.19|9442.03|9442.03|0
1656496950000|2022-06-29 10:02:30|9442.51|9442.51|9442.57|9442.57|9442.66|9442.66|9442.51|9442.51|0
1656496960000|2022-06-29 10:02:40|9443.31|9443.31|9443.31|9443.31|9443.31|9443.31|9443.31|9443.31|0
1656496970000|2022-06-29 10:02:50|9443.13|9443.13|9443.38|9443.38|9443.38|9443.38|9443.13|9443.13|0
1656496990000|2022-06-29 10:03:10|9443.81|9443.81|9443.81|9443.81|9443.81|9443.81|9443.81|9443.81|0
1656497000000|2022-06-29 10:03:20|9444.67|9444.67|9444.45|9444.45|9444.67|9444.67|9444.45|9444.45|0
1656497020000|2022-06-29 10:03:40|9444.91|9444.91|9445.85|9445.85|9445.85|9445.85|9444.91|9444.91|0
1656497030000|2022-06-29 10:03:50|9445.69|9445.69|9445.22|9445.22|9445.69|9445.69|9445.22|9445.22|0
1656497040000|2022-06-29 10:04:00|9445.58|9445.58|9445.75|9445.75|9445.75|9445.75|9445.58|9445.58|0
1656497080000|2022-06-29 10:04:40|9446.12|9446.12|9446.12|9446.12|9446.12|9446.12|9446.12|9446.12|0
1656497090000|2022-06-29 10:04:50|9446.37|9446.37|9446.37|9446.37|9446.37|9446.37|9446.37|9446.37|0
1656497100000|2022-06-29 10:05:00|9446.22|9446.22|9445.76|9445.76|9446.22|9446.22|9445.76|9445.76|0
1656497110000|2022-06-29 10:05:10|9445.33|9445.33|9445.33|9445.33|9445.33|9445.33|9445.33|9445.33|0
1656497120000|2022-06-29 10:05:20|9444.9|9444.9|9444.9|9444.9|9444.9|9444.9|9444.9|9444.9|0
1656497130000|2022-06-29 10:05:30|9444.68|9444.68|9444.68|9444.68|9444.68|9444.68|9444.68|9444.68|0
1656497140000|2022-06-29 10:05:40|9444.91|9444.91|9445.69|9445.69|9445.69|9445.69|9444.91|9444.91|0
1656497170000|2022-06-29 10:06:10|9445.84|9445.84|9446.38|9446.38|9446.38|9446.38|9445.84|9445.84|0
1656497190000|2022-06-29 10:06:30|9447.23|9447.23|9447.7|9447.7|9447.7|9447.7|9447.23|9447.23|0
1656497200000|2022-06-29 10:06:40|9447.94|9447.94|9447.94|9447.94|9447.94|9447.94|9447.94|9447.94|0
1656497210000|2022-06-29 10:06:50|9448.07|9448.07|9448.07|9448.07|9448.07|9448.07|9448.07|9448.07|0
1656497230000|2022-06-29 10:07:10|9448.19|9448.19|9458.07|9458.07|9458.21|9458.21|9448.19|9448.19|0
1656497240000|2022-06-29 10:07:20|9457.94|9457.94|9458.03|9458.03|9458.03|9458.03|9457.94|9457.94|0
1656497250000|2022-06-29 10:07:30|9458.26|9458.26|9458.26|9458.26|9458.26|9458.26|9458.26|9458.26|0
1656497260000|2022-06-29 10:07:40|9457.8|9457.8|9457.8|9457.8|9457.8|9457.8|9457.8|9457.8|0
1656497270000|2022-06-29 10:07:50|9457.58|9457.58|9457.58|9457.58|9457.58|9457.58|9457.58|9457.58|0
1656497280000|2022-06-29 10:08:00|9458|9458|9458|9458|9458|9458|9458|9458|0
1656497290000|2022-06-29 10:08:10|9458.44|9458.44|9457.66|9457.66|9458.44|9458.44|9457.66|9457.66|0
1656497330000|2022-06-29 10:08:50|9457.29|9457.29|9457.08|9457.08|9457.29|9457.29|9457.08|9457.08|0
1656497350000|2022-06-29 10:09:10|9454.73|9454.73|9454.73|9454.73|9454.73|9454.73|9454.73|9454.73|0
1656497360000|2022-06-29 10:09:20|9454.51|9454.51|9454.51|9454.51|9454.51|9454.51|9454.51|9454.51|0
1656497370000|2022-06-29 10:09:30|9455.17|9455.17|9455.3|9455.3|9455.3|9455.3|9455.17|9455.17|0
1656497390000|2022-06-29 10:09:50|9455.07|9455.07|9455.07|9455.07|9455.07|9455.07|9455.07|9455.07|0
1656497400000|2022-06-29 10:10:00|9453.75|9453.75|9453.39|9453.39|9453.75|9453.75|9453.39|9453.39|0
1656497410000|2022-06-29 10:10:10|9454.02|9454.02|9454.47|9454.47|9454.47|9454.47|9454.02|9454.02|0
1656497420000|2022-06-29 10:10:20|9454.15|9454.15|9454.15|9454.15|9454.15|9454.15|9454.15|9454.15|0
1656497460000|2022-06-29 10:11:00|9454.9|9454.9|9455.68|9455.68|9455.68|9455.68|9454.9|9454.9|0
1656497490000|2022-06-29 10:11:30|9455.58|9455.58|9455.33|9455.33|9455.58|9455.58|9455.33|9455.33|0
1656497520000|2022-06-29 10:12:00|9454.88|9454.88|9454.93|9454.93|9455.05|9455.05|9454.88|9454.88|0
1656497530000|2022-06-29 10:12:10|9454.72|9454.72|9449.2|9449.2|9454.93|9454.93|9449.2|9449.2|0
1656497540000|2022-06-29 10:12:20|9448.91|9448.91|9447.18|9447.18|9448.91|9448.91|9446.95|9446.95|0
1656497550000|2022-06-29 10:12:30|9446.75|9446.75|9445.91|9445.91|9446.75|9446.75|9445.91|9445.91|0
1656497560000|2022-06-29 10:12:40|9446.12|9446.12|9446.12|9446.12|9446.12|9446.12|9446.12|9446.12|0
1656497570000|2022-06-29 10:12:50|9445.89|9445.89|9444.62|9444.62|9446.29|9446.29|9444.62|9444.62|0
1656497590000|2022-06-29 10:13:10|9444.84|9444.84|9444.84|9444.84|9444.84|9444.84|9444.84|9444.84|0
1656497610000|2022-06-29 10:13:30|9444.42|9444.42|9443.12|9443.12|9444.42|9444.42|9443.12|9443.12|0
1656497620000|2022-06-29 10:13:40|9442.49|9442.49|9442.55|9442.55|9442.71|9442.71|9442.49|9442.49|0
1656497630000|2022-06-29 10:13:50|9442.42|9442.42|9442.42|9442.42|9442.42|9442.42|9442.42|9442.42|0
1656497640000|2022-06-29 10:14:00|9442.05|9442.05|9441.17|9441.17|9442.05|9442.05|9441.17|9441.17|0
1656497650000|2022-06-29 10:14:10|9441.42|9441.42|9441.42|9441.42|9441.42|9441.42|9441.42|9441.42|0
1656497690000|2022-06-29 10:14:50|9441.21|9441.21|9441.21|9441.21|9441.21|9441.21|9441.21|9441.21|0
1656497700000|2022-06-29 10:15:00|9440.76|9440.76|9440.67|9440.67|9440.76|9440.76|9440.67|9440.67|0
1656497710000|2022-06-29 10:15:10|9440.79|9440.79|9440.66|9440.66|9440.79|9440.79|9440.66|9440.66|0
1656497720000|2022-06-29 10:15:20|9441.1|9441.1|9440.89|9440.89|9441.1|9441.1|9440.89|9440.89|0
1656497730000|2022-06-29 10:15:30|9443.46|9443.46|9443.89|9443.89|9443.89|9443.89|9443.46|9443.46|0
1656497740000|2022-06-29 10:15:40|9444.15|9444.15|9444.15|9444.15|9444.15|9444.15|9444.15|9444.15|0
1656497750000|2022-06-29 10:15:50|9444.32|9444.32|9444.32|9444.32|9444.32|9444.32|9444.32|9444.32|0
1656497760000|2022-06-29 10:16:00|9444.76|9444.76|9445.08|9445.08|9445.5|9445.5|9444.76|9444.76|0
1656497770000|2022-06-29 10:16:10|9445.53|9445.53|9445.74|9445.74|9445.74|9445.74|9445.53|9445.53|0
1656497780000|2022-06-29 10:16:20|9446.17|9446.17|9446.17|9446.17|9446.17|9446.17|9446.17|9446.17|0
1656497790000|2022-06-29 10:16:30|9445.94|9445.94|9445.94|9445.94|9445.94|9445.94|9445.94|9445.94|0
1656497800000|2022-06-29 10:16:40|9446.31|9446.31|9446.13|9446.13|9446.31|9446.31|9446.13|9446.13|0
1656497810000|2022-06-29 10:16:50|9445.7|9445.7|9445.7|9445.7|9445.7|9445.7|9445.7|9445.7|0
1656497820000|2022-06-29 10:17:00|9445.52|9445.52|9445.52|9445.52|9445.52|9445.52|9445.52|9445.52|0
1656497840000|2022-06-29 10:17:20|9445.15|9445.15|9445.15|9445.15|9445.15|9445.15|9445.15|9445.15|0
1656497850000|2022-06-29 10:17:30|9444.93|9444.93|9444.93|9444.93|9444.93|9444.93|9444.93|9444.93|0
1656497860000|2022-06-29 10:17:40|9444.88|9444.88|9444.88|9444.88|9444.88|9444.88|9444.88|9444.88|0
1656497900000|2022-06-29 10:18:20|9444.71|9444.71|9441.83|9441.83|9444.71|9444.71|9441.83|9441.83|0
1656497910000|2022-06-29 10:18:30|9441.57|9441.57|9441.07|9441.07|9441.57|9441.57|9441.07|9441.07|0
1656497920000|2022-06-29 10:18:40|9440.91|9440.91|9438.45|9438.45|9440.91|9440.91|9438.45|9438.45|0
1656497930000|2022-06-29 10:18:50|9438.22|9438.22|9437.37|9437.37|9438.52|9438.52|9437.23|9437.23|0
1656497940000|2022-06-29 10:19:00|9437.57|9437.57|9437.21|9437.21|9437.57|9437.57|9437.21|9437.21|0
1656497950000|2022-06-29 10:19:10|9435.9|9435.9|9435.47|9435.47|9435.9|9435.9|9435.47|9435.47|0
1656497960000|2022-06-29 10:19:20|9435.29|9435.29|9435.29|9435.29|9435.29|9435.29|9435.29|9435.29|0
1656498000000|2022-06-29 10:20:00|9435.08|9435.08|9435.08|9435.08|9435.08|9435.08|9435.08|9435.08|0
1656498010000|2022-06-29 10:20:10|9435.17|9435.17|9435.17|9435.17|9435.17|9435.17|9435.17|9435.17|0
1656498040000|2022-06-29 10:20:40|9435.4|9435.4|9436.46|9436.46|9436.46|9436.46|9435.4|9435.4|0
1656498050000|2022-06-29 10:20:50|9436.64|9436.64|9436.64|9436.64|9436.64|9436.64|9436.64|9436.64|0
1656498090000|2022-06-29 10:21:30|9436.43|9436.43|9436.43|9436.43|9436.43|9436.43|9436.43|9436.43|0
1656498100000|2022-06-29 10:21:40|9436.26|9436.26|9436.26|9436.26|9436.26|9436.26|9436.26|9436.26|0
1656498120000|2022-06-29 10:22:00|9436.52|9436.52|9436.52|9436.52|9436.52|9436.52|9436.52|9436.52|0
1656498150000|2022-06-29 10:22:30|9436.79|9436.79|9436.79|9436.79|9436.79|9436.79|9436.79|9436.79|0
1656498160000|2022-06-29 10:22:40|9435.51|9435.51|9435.28|9435.28|9435.51|9435.51|9435.28|9435.28|0
1656498170000|2022-06-29 10:22:50|9435.38|9435.38|9435.38|9435.38|9435.38|9435.38|9435.38|9435.38|0
1656498190000|2022-06-29 10:23:10|9436.02|9436.02|9436.36|9436.36|9436.36|9436.36|9436.02|9436.02|0
1656498200000|2022-06-29 10:23:20|9436.59|9436.59|9436.59|9436.59|9436.59|9436.59|9436.59|9436.59|0
1656498230000|2022-06-29 10:23:50|9436.81|9436.81|9437.49|9437.49|9437.49|9437.49|9436.81|9436.81|0
1656498260000|2022-06-29 10:24:20|9436.96|9436.96|9436.51|9436.51|9436.96|9436.96|9436.51|9436.51|0
1656498270000|2022-06-29 10:24:30|9435.87|9435.87|9435.43|9435.43|9435.87|9435.87|9435.43|9435.43|0
1656498280000|2022-06-29 10:24:40|9435.18|9435.18|9435.18|9435.18|9435.18|9435.18|9435.18|9435.18|0
1656498290000|2022-06-29 10:24:50|9435.01|9435.01|9434.32|9434.32|9435.01|9435.01|9434.32|9434.32|0
1656498310000|2022-06-29 10:25:10|9434.18|9434.18|9433.23|9433.23|9434.18|9434.18|9433.23|9433.23|0
1656498320000|2022-06-29 10:25:20|9433.15|9433.15|9433.21|9433.21|9433.32|9433.32|9433.15|9433.15|0
1656498340000|2022-06-29 10:25:40|9433|9433|9433|9433|9433|9433|9433|9433|0
1656498370000|2022-06-29 10:26:10|9433.43|9433.43|9433.43|9433.43|9433.43|9433.43|9433.43|9433.43|0
1656498380000|2022-06-29 10:26:20|9433.06|9433.06|9432.04|9432.04|9433.06|9433.06|9432.04|9432.04|0
1656498390000|2022-06-29 10:26:30|9431.38|9431.38|9431.38|9431.38|9431.38|9431.38|9431.38|9431.38|0
1656498400000|2022-06-29 10:26:40|9430.89|9430.89|9430.89|9430.89|9430.89|9430.89|9430.89|9430.89|0
1656498420000|2022-06-29 10:27:00|9430.46|9430.46|9429.93|9429.93|9430.46|9430.46|9429.51|9429.51|0
1656498460000|2022-06-29 10:27:40|9430.14|9430.14|9430.14|9430.14|9430.14|9430.14|9429.78|9429.78|0
1656498470000|2022-06-29 10:27:50|9429.97|9429.97|9429.97|9429.97|9429.97|9429.97|9429.97|9429.97|0
1656498490000|2022-06-29 10:28:10|9429.74|9429.74|9430.2|9430.2|9430.2|9430.2|9429.74|9429.74|0
1656498530000|2022-06-29 10:28:50|9430.81|9430.81|9431.2|9431.2|9431.2|9431.2|9430.81|9430.81|0
1656498540000|2022-06-29 10:29:00|9431.1|9431.1|9430.94|9430.94|9431.1|9431.1|9430.94|9430.94|0
1656498560000|2022-06-29 10:29:20|9430.06|9430.06|9430.06|9430.06|9430.06|9430.06|9430.06|9430.06|0
1656498570000|2022-06-29 10:29:30|9429.88|9429.88|9429.88|9429.88|9429.88|9429.88|9429.88|9429.88|0
1656498580000|2022-06-29 10:29:40|9429.52|9429.52|9429.52|9429.52|9429.52|9429.52|9429.52|9429.52|0
1656498590000|2022-06-29 10:29:50|9428.93|9428.93|9429.29|9429.29|9429.29|9429.29|9428.93|9428.93|0
1656498620000|2022-06-29 10:30:20|9429.11|9429.11|9429.11|9429.11|9429.11|9429.11|9429.11|9429.11|0
1656498630000|2022-06-29 10:30:30|9428.94|9428.94|9428.94|9428.94|9428.94|9428.94|9428.94|9428.94|0
1656498690000|2022-06-29 10:31:30|9428.78|9428.78|9428.78|9428.78|9428.78|9428.78|9428.78|9428.78|0
1656498740000|2022-06-29 10:32:20|9428.87|9428.87|9428.87|9428.87|9428.87|9428.87|9428.87|9428.87|0
1656498750000|2022-06-29 10:32:30|9429.1|9429.1|9429.34|9429.34|9430.19|9430.19|9429.1|9429.1|0
1656498760000|2022-06-29 10:32:40|9429.13|9429.13|9430.02|9430.02|9430.02|9430.02|9428.95|9428.95|0
1656498770000|2022-06-29 10:32:50|9430.26|9430.26|9430.49|9430.49|9430.49|9430.49|9430.26|9430.26|0
1656498800000|2022-06-29 10:33:20|9430.26|9430.26|9430.26|9430.26|9430.26|9430.26|9430.26|9430.26|0
1656498820000|2022-06-29 10:33:40|9428.52|9428.52|9426.78|9426.78|9428.52|9428.52|9426.78|9426.78|0
1656498840000|2022-06-29 10:34:00|9427.03|9427.03|9427.28|9427.28|9427.28|9427.28|9427.03|9427.03|0
1656498850000|2022-06-29 10:34:10|9426.95|9426.95|9426.6|9426.6|9426.95|9426.95|9426.6|9426.6|0
1656498880000|2022-06-29 10:34:40|9426.41|9426.41|9427.01|9427.01|9427.01|9427.01|9426.41|9426.41|0
1656498890000|2022-06-29 10:34:50|9427.79|9427.79|9427.79|9427.79|9427.79|9427.79|9427.79|9427.79|0
1656498900000|2022-06-29 10:35:00|9428.41|9428.41|9428.66|9428.66|9428.91|9428.91|9428.41|9428.41|0
1656498910000|2022-06-29 10:35:10|9428.73|9428.73|9428.73|9428.73|9428.73|9428.73|9428.73|9428.73|0
1656498930000|2022-06-29 10:35:30|9428.29|9428.29|9428.29|9428.29|9428.29|9428.29|9428.29|9428.29|0
1656498940000|2022-06-29 10:35:40|9428.95|9428.95|9429.32|9429.32|9429.32|9429.32|9428.95|9428.95|0
1656498950000|2022-06-29 10:35:50|9431.16|9431.16|9431.58|9431.58|9431.58|9431.58|9431.16|9431.16|0
1656498960000|2022-06-29 10:36:00|9432.23|9432.23|9432.65|9432.65|9432.65|9432.65|9432.23|9432.23|0
1656498980000|2022-06-29 10:36:20|9432.83|9432.83|9432.83|9432.83|9432.83|9432.83|9432.83|9432.83|0
1656498990000|2022-06-29 10:36:30|9432.67|9432.67|9432.67|9432.67|9432.67|9432.67|9432.67|9432.67|0
1656499000000|2022-06-29 10:36:40|9433.52|9433.52|9433.52|9433.52|9433.52|9433.52|9433.52|9433.52|0
1656499010000|2022-06-29 10:36:50|9433.2|9433.2|9433.48|9433.48|9433.52|9433.52|9433.04|9433.04|0
1656499020000|2022-06-29 10:37:00|9433.64|9433.64|9433.48|9433.48|9433.64|9433.64|9433.48|9433.48|0
1656499060000|2022-06-29 10:37:40|9433.96|9433.96|9434.04|9434.04|9434.27|9434.27|9433.96|9433.96|0
1656499070000|2022-06-29 10:37:50|9434.26|9434.26|9434.26|9434.26|9434.26|9434.26|9434.26|9434.26|0
1656499080000|2022-06-29 10:38:00|9434|9434|9434|9434|9434|9434|9434|9434|0
1656499090000|2022-06-29 10:38:10|9434.07|9434.07|9434.14|9434.14|9434.14|9434.14|9434.07|9434.07|0
1656499110000|2022-06-29 10:38:30|9433.91|9433.91|9434.28|9434.28|9434.28|9434.28|9433.91|9433.91|0
1656499130000|2022-06-29 10:38:50|9434.5|9434.5|9434.73|9434.73|9434.73|9434.73|9434.5|9434.5|0
1656499140000|2022-06-29 10:39:00|9434.52|9434.52|9434.29|9434.29|9434.52|9434.52|9434.29|9434.29|0
1656499170000|2022-06-29 10:39:30|9433.51|9433.51|9433.51|9433.51|9433.51|9433.51|9433.51|9433.51|0
1656499190000|2022-06-29 10:39:50|9433.98|9433.98|9433.35|9433.35|9433.98|9433.98|9433.35|9433.35|0
1656499210000|2022-06-29 10:40:10|9433.12|9433.12|9433.12|9433.12|9433.12|9433.12|9433.12|9433.12|0
1656499220000|2022-06-29 10:40:20|9433.3|9433.3|9434.62|9434.62|9434.62|9434.62|9433.3|9433.3|0
1656499230000|2022-06-29 10:40:30|9435.4|9435.4|9436.13|9436.13|9436.13|9436.13|9435.4|9435.4|0
1656499240000|2022-06-29 10:40:40|9436.66|9436.66|9437.6|9437.6|9437.6|9437.6|9436.66|9436.66|0
1656499260000|2022-06-29 10:41:00|9437.13|9437.13|9437.13|9437.13|9437.13|9437.13|9437.13|9437.13|0
1656499270000|2022-06-29 10:41:10|9437.46|9437.46|9437.46|9437.46|9437.46|9437.46|9437.46|9437.46|0
1656499280000|2022-06-29 10:41:20|9437.87|9437.87|9437.87|9437.87|9437.87|9437.87|9437.87|9437.87|0
1656499290000|2022-06-29 10:41:30|9438.65|9438.65|9438.65|9438.65|9438.65|9438.65|9438.65|9438.65|0
1656499310000|2022-06-29 10:41:50|9438.99|9438.99|9438.99|9438.99|9438.99|9438.99|9438.99|9438.99|0
1656499320000|2022-06-29 10:42:00|9438.46|9438.46|9438.28|9438.28|9438.46|9438.46|9438.28|9438.28|0
1656499330000|2022-06-29 10:42:10|9437.27|9437.27|9437.27|9437.27|9437.27|9437.27|9437.27|9437.27|0
1656499350000|2022-06-29 10:42:30|9436.49|9436.49|9436.49|9436.49|9436.49|9436.49|9436.49|9436.49|0
1656499370000|2022-06-29 10:42:50|9436.32|9436.32|9436.49|9436.49|9436.49|9436.49|9436.32|9436.32|0
1656499380000|2022-06-29 10:43:00|9436.24|9436.24|9435.46|9435.46|9436.24|9436.24|9435.46|9435.46|0
1656499410000|2022-06-29 10:43:30|9435.68|9435.68|9435.89|9435.89|9435.89|9435.89|9435.68|9435.68|0
1656499420000|2022-06-29 10:43:40|9436.67|9436.67|9436.67|9436.67|9436.67|9436.67|9436.67|9436.67|0
1656499430000|2022-06-29 10:43:50|9436.82|9436.82|9436.82|9436.82|9436.82|9436.82|9436.82|9436.82|0
1656499440000|2022-06-29 10:44:00|9437.25|9437.25|9436.45|9436.45|9437.25|9437.25|9436.45|9436.45|0
1656499490000|2022-06-29 10:44:50|9436.32|9436.32|9435.69|9435.69|9436.32|9436.32|9435.69|9435.69|0
1656499500000|2022-06-29 10:45:00|9436.02|9436.02|9435.38|9435.38|9436.02|9436.02|9435.38|9435.38|0
1656499510000|2022-06-29 10:45:10|9434.69|9434.69|9435.36|9435.36|9435.36|9435.36|9434.69|9434.69|0
1656499520000|2022-06-29 10:45:20|9435.5|9435.5|9436.14|9436.14|9436.14|9436.14|9435.5|9435.5|0
1656499560000|2022-06-29 10:46:00|9436.57|9436.57|9436.43|9436.43|9436.57|9436.57|9436.35|9436.35|0
1656499570000|2022-06-29 10:46:10|9436.01|9436.01|9436.01|9436.01|9436.01|9436.01|9436.01|9436.01|0
1656499600000|2022-06-29 10:46:40|9436.48|9436.48|9436.48|9436.48|9436.48|9436.48|9436.48|9436.48|0
1656499610000|2022-06-29 10:46:50|9436.33|9436.33|9436.33|9436.33|9436.33|9436.33|9436.33|9436.33|0
1656499690000|2022-06-29 10:48:10|9436.2|9436.2|9435.32|9435.32|9436.2|9436.2|9435.32|9435.32|0
1656499770000|2022-06-29 10:49:30|9435.1|9435.1|9435.1|9435.1|9435.1|9435.1|9435.1|9435.1|0
1656499790000|2022-06-29 10:49:50|9434.94|9434.94|9435.11|9435.11|9435.11|9435.11|9434.94|9434.94|0
1656499800000|2022-06-29 10:50:00|9435.49|9435.49|9435.4|9435.4|9435.49|9435.49|9435.4|9435.4|0
1656499810000|2022-06-29 10:50:10|9435.53|9435.53|9435.53|9435.53|9435.53|9435.53|9435.53|9435.53|0
1656499820000|2022-06-29 10:50:20|9435.32|9435.32|9435.37|9435.37|9435.37|9435.37|9435.14|9435.14|0
1656499830000|2022-06-29 10:50:30|9434.73|9434.73|9434.73|9434.73|9434.73|9434.73|9434.73|9434.73|0
1656499850000|2022-06-29 10:50:50|9434.51|9434.51|9434.51|9434.51|9434.51|9434.51|9434.51|9434.51|0
1656499890000|2022-06-29 10:51:30|9434.59|9434.59|9434.59|9434.59|9434.59|9434.59|9434.59|9434.59|0
1656499910000|2022-06-29 10:51:50|9434.95|9434.95|9434.95|9434.95|9434.95|9434.95|9434.77|9434.77|0
1656499930000|2022-06-29 10:52:10|9434.31|9434.31|9433.82|9433.82|9434.49|9434.49|9433.82|9433.82|0
1656499940000|2022-06-29 10:52:20|9434.6|9434.6|9433.6|9433.6|9434.6|9434.6|9433.39|9433.39|0
1656499950000|2022-06-29 10:52:30|9433.17|9433.17|9432.83|9432.83|9433.17|9433.17|9432.83|9432.83|0
1656499960000|2022-06-29 10:52:40|9432.6|9432.6|9433.04|9433.04|9433.04|9433.04|9432.6|9432.6|0
1656499970000|2022-06-29 10:52:50|9432.86|9432.86|9432.86|9432.86|9432.86|9432.86|9432.86|9432.86|0
1656499980000|2022-06-29 10:53:00|9433.09|9433.09|9433.09|9433.09|9433.09|9433.09|9433.09|9433.09|0
1656500010000|2022-06-29 10:53:30|9433.32|9433.32|9433.69|9433.69|9433.69|9433.69|9433.32|9433.32|0
1656500040000|2022-06-29 10:54:00|9434.33|9434.33|9433.77|9433.77|9434.33|9434.33|9433.69|9433.69|0
1656500050000|2022-06-29 10:54:10|9434.27|9434.27|9434.27|9434.27|9434.27|9434.27|9434.27|9434.27|0
1656500080000|2022-06-29 10:54:40|9433.64|9433.64|9433.64|9433.64|9433.64|9433.64|9433.64|9433.64|0
1656500090000|2022-06-29 10:54:50|9434.43|9434.43|9434.43|9434.43|9434.43|9434.43|9434.43|9434.43|0
1656500100000|2022-06-29 10:55:00|9433.74|9433.74|9432.86|9432.86|9433.74|9433.74|9432.86|9432.86|0
1656500140000|2022-06-29 10:55:40|9433.29|9433.29|9433.29|9433.29|9433.29|9433.29|9433.29|9433.29|0
1656500160000|2022-06-29 10:56:00|9433.11|9433.11|9432.94|9432.94|9433.11|9433.11|9432.94|9432.94|0
1656500180000|2022-06-29 10:56:20|9433.17|9433.17|9433.17|9433.17|9433.17|9433.17|9433.17|9433.17|0
1656500200000|2022-06-29 10:56:40|9433.41|9433.41|9433.41|9433.41|9433.41|9433.41|9433.41|9433.41|0
1656500240000|2022-06-29 10:57:20|9433.55|9433.55|9433.55|9433.55|9433.55|9433.55|9433.55|9433.55|0
1656500270000|2022-06-29 10:57:50|9433.29|9433.29|9433.29|9433.29|9433.29|9433.29|9433.29|9433.29|0
1656500280000|2022-06-29 10:58:00|9433.41|9433.41|9433.41|9433.41|9433.41|9433.41|9433.41|9433.41|0
1656500300000|2022-06-29 10:58:20|9433.86|9433.86|9433.86|9433.86|9433.86|9433.86|9433.86|9433.86|0
1656500310000|2022-06-29 10:58:30|9433.42|9433.42|9433.42|9433.42|9433.42|9433.42|9433.42|9433.42|0
1656500320000|2022-06-29 10:58:40|9433.6|9433.6|9433.77|9433.77|9433.77|9433.77|9433.6|9433.6|0
1656500340000|2022-06-29 10:59:00|9434.08|9434.08|9434.18|9434.18|9434.18|9434.18|9434.08|9434.08|0
1656500350000|2022-06-29 10:59:10|9434.46|9434.46|9434.46|9434.46|9434.46|9434.46|9434.46|9434.46|0
1656500360000|2022-06-29 10:59:20|9434.1|9434.1|9434.1|9434.1|9434.1|9434.1|9434.1|9434.1|0
1656500380000|2022-06-29 10:59:40|9434.33|9434.33|9434.33|9434.33|9434.33|9434.33|9434.33|9434.33|0
1656500390000|2022-06-29 10:59:50|9434.55|9434.55|9435.24|9435.24|9435.24|9435.24|9434.55|9434.55|0
1656500400000|2022-06-29 11:00:00|9435.33|9435.33|9436.08|9436.08|9436.08|9436.08|9435.33|9435.33|0
1656500420000|2022-06-29 11:00:20|9436.96|9436.96|9436.96|9436.96|9436.96|9436.96|9436.96|9436.96|0
1656500430000|2022-06-29 11:00:30|9436.5|9436.5|9436.5|9436.5|9436.5|9436.5|9436.5|9436.5|0
1656500450000|2022-06-29 11:00:50|9436.27|9436.27|9436.27|9436.27|9436.27|9436.27|9436.27|9436.27|0
1656500470000|2022-06-29 11:01:10|9436.49|9436.49|9436.49|9436.49|9436.49|9436.49|9436.49|9436.49|0
1656500490000|2022-06-29 11:01:30|9436.61|9436.61|9432.01|9432.01|9436.61|9436.61|9431.23|9431.23|0
1656500500000|2022-06-29 11:01:40|9432.64|9432.64|9432.64|9432.64|9432.64|9432.64|9432.64|9432.64|0
1656500510000|2022-06-29 11:01:50|9432.74|9432.74|9433.28|9433.28|9433.28|9433.28|9432.74|9432.74|0
1656500520000|2022-06-29 11:02:00|9432.8|9432.8|9432.8|9432.8|9432.8|9432.8|9432.8|9432.8|0
1656500530000|2022-06-29 11:02:10|9432.6|9432.6|9432.55|9432.55|9432.6|9432.6|9432.55|9432.55|0
1656500540000|2022-06-29 11:02:20|9432.2|9432.2|9430.69|9430.69|9432.2|9432.2|9430.69|9430.69|0
1656500550000|2022-06-29 11:02:30|9430.47|9430.47|9429.64|9429.64|9430.47|9430.47|9429.64|9429.64|0
1656500560000|2022-06-29 11:02:40|9429.42|9429.42|9429.07|9429.07|9429.42|9429.42|9429.07|9429.07|0
1656500570000|2022-06-29 11:02:50|9429.33|9429.33|9428.55|9428.55|9429.33|9429.33|9428.55|9428.55|0
1656500580000|2022-06-29 11:03:00|9428.33|9428.33|9428.13|9428.13|9428.65|9428.65|9428.13|9428.13|0
1656500590000|2022-06-29 11:03:10|9427.69|9427.69|9427.04|9427.04|9427.69|9427.69|9427.04|9427.04|0
1656500600000|2022-06-29 11:03:20|9426.94|9426.94|9426.58|9426.58|9426.94|9426.94|9426.58|9426.58|0
1656500610000|2022-06-29 11:03:30|9427.26|9427.26|9427.26|9427.26|9427.26|9427.26|9427.26|9427.26|0
1656500620000|2022-06-29 11:03:40|9427.57|9427.57|9427.57|9427.57|9427.57|9427.57|9427.57|9427.57|0
1656500670000|2022-06-29 11:04:30|9427.24|9427.24|9427.24|9427.24|9427.24|9427.24|9427.24|9427.24|0
1656500700000|2022-06-29 11:05:00|9427.15|9427.15|9427.15|9427.15|9427.15|9427.15|9427.15|9427.15|0
1656500720000|2022-06-29 11:05:20|9426.72|9426.72|9426.72|9426.72|9426.72|9426.72|9426.72|9426.72|0
1656500730000|2022-06-29 11:05:30|9425.85|9425.85|9425.85|9425.85|9425.85|9425.85|9425.85|9425.85|0
1656500760000|2022-06-29 11:06:00|9426.27|9426.27|9426.48|9426.48|9426.48|9426.48|9426.27|9426.27|0
1656500820000|2022-06-29 11:07:00|9426.31|9426.31|9425.94|9425.94|9426.31|9426.31|9425.94|9425.94|0
1656500840000|2022-06-29 11:07:20|9425.59|9425.59|9425.59|9425.59|9425.59|9425.59|9425.59|9425.59|0
1656500850000|2022-06-29 11:07:30|9424.02|9424.02|9424.02|9424.02|9424.02|9424.02|9424.02|9424.02|0
1656500860000|2022-06-29 11:07:40|9423.79|9423.79|9423.01|9423.01|9423.79|9423.79|9423.01|9423.01|0
1656500880000|2022-06-29 11:08:00|9423.44|9423.44|9423.44|9423.44|9423.44|9423.44|9423.44|9423.44|0
1656500900000|2022-06-29 11:08:20|9423.23|9423.23|9421.66|9421.66|9423.23|9423.23|9421.66|9421.66|0
1656500910000|2022-06-29 11:08:30|9421.45|9421.45|9421.01|9421.01|9421.45|9421.45|9421.01|9421.01|0
1656500950000|2022-06-29 11:09:10|9421.69|9421.69|9421.93|9421.93|9421.93|9421.93|9421.69|9421.69|0
1656500960000|2022-06-29 11:09:20|9422.16|9422.16|9422.41|9422.41|9422.41|9422.41|9422.16|9422.16|0
1656500990000|2022-06-29 11:09:50|9422.19|9422.19|9422.83|9422.83|9422.83|9422.83|9422.19|9422.19|0
1656501000000|2022-06-29 11:10:00|9422.62|9422.62|9422.62|9422.62|9422.62|9422.62|9422.62|9422.62|0
1656501020000|2022-06-29 11:10:20|9422.25|9422.25|9422.25|9422.25|9422.25|9422.25|9422.25|9422.25|0
1656501030000|2022-06-29 11:10:30|9421.85|9421.85|9422.21|9422.21|9422.53|9422.53|9421.85|9421.85|0
1656501040000|2022-06-29 11:10:40|9421.76|9421.76|9421.76|9421.76|9421.76|9421.76|9421.76|9421.76|0
1656501050000|2022-06-29 11:10:50|9421.32|9421.32|9420.36|9420.36|9421.32|9421.32|9420.36|9420.36|0
1656501060000|2022-06-29 11:11:00|9420.17|9420.17|9419.72|9419.72|9420.17|9420.17|9419.72|9419.72|0
1656501070000|2022-06-29 11:11:10|9419.28|9419.28|9418.41|9418.41|9419.28|9419.28|9418.39|9418.39|0
1656501080000|2022-06-29 11:11:20|9418.19|9418.19|9414.24|9414.24|9418.19|9418.19|9414.24|9414.24|0
1656501100000|2022-06-29 11:11:40|9413.99|9413.99|9414.48|9414.48|9414.48|9414.48|9413.99|9413.99|0
1656501110000|2022-06-29 11:11:50|9414.8|9414.8|9414.8|9414.8|9414.8|9414.8|9414.8|9414.8|0
1656501120000|2022-06-29 11:12:00|9415.11|9415.11|9415.54|9415.54|9415.65|9415.65|9415.11|9415.11|0
1656501150000|2022-06-29 11:12:30|9415.33|9415.33|9415.08|9415.08|9415.33|9415.33|9415.08|9415.08|0
1656501160000|2022-06-29 11:12:40|9415.44|9415.44|9415.07|9415.07|9415.44|9415.44|9415.07|9415.07|0
1656501190000|2022-06-29 11:13:10|9415.38|9415.38|9413.64|9413.64|9415.38|9415.38|9413.64|9413.64|0
1656501200000|2022-06-29 11:13:20|9413.78|9413.78|9412.35|9412.35|9413.99|9413.99|9412.35|9412.35|0
1656501210000|2022-06-29 11:13:30|9412.19|9412.19|9412.19|9412.19|9412.19|9412.19|9412.19|9412.19|0
1656501220000|2022-06-29 11:13:40|9412.97|9412.97|9412.97|9412.97|9412.97|9412.97|9412.97|9412.97|0
1656501240000|2022-06-29 11:14:00|9413.2|9413.2|9413.2|9413.2|9413.2|9413.2|9413.2|9413.2|0
1656501250000|2022-06-29 11:14:10|9413.64|9413.64|9413.64|9413.64|9413.64|9413.64|9413.64|9413.64|0
1656501260000|2022-06-29 11:14:20|9414.79|9414.79|9415.44|9415.44|9415.44|9415.44|9414.79|9414.79|0
1656501280000|2022-06-29 11:14:40|9415.23|9415.23|9415.65|9415.65|9415.65|9415.65|9415.23|9415.23|0
1656501290000|2022-06-29 11:14:50|9415.98|9415.98|9415.98|9415.98|9415.98|9415.98|9415.98|9415.98|0
1656501310000|2022-06-29 11:15:10|9415.82|9415.82|9415.82|9415.82|9415.82|9415.82|9415.82|9415.82|0
1656501320000|2022-06-29 11:15:20|9415.46|9415.46|9410.57|9410.57|9415.46|9415.46|9410.57|9410.57|0
1656501330000|2022-06-29 11:15:30|9410.83|9410.83|9410.83|9410.83|9411|9411|9410.65|9410.65|0
1656501340000|2022-06-29 11:15:40|9410.74|9410.74|9411.18|9411.18|9411.18|9411.18|9410.74|9410.74|0
1656501350000|2022-06-29 11:15:50|9411.88|9411.88|9412.26|9412.26|9412.26|9412.26|9411.88|9411.88|0
1656501360000|2022-06-29 11:16:00|9412.57|9412.57|9412.57|9412.57|9412.57|9412.57|9412.57|9412.57|0
1656501370000|2022-06-29 11:16:10|9412.71|9412.71|9412.71|9412.71|9412.71|9412.71|9412.71|9412.71|0
1656501380000|2022-06-29 11:16:20|9415.06|9415.06|9415.06|9415.06|9415.06|9415.06|9415.06|9415.06|0
1656501390000|2022-06-29 11:16:30|9415.28|9415.28|9415.83|9415.83|9415.83|9415.83|9415.28|9415.28|0
1656501400000|2022-06-29 11:16:40|9416.15|9416.15|9416.15|9416.15|9416.15|9416.15|9416.15|9416.15|0
1656501420000|2022-06-29 11:17:00|9416.36|9416.36|9418.27|9418.27|9418.27|9418.27|9416.36|9416.36|0
1656501430000|2022-06-29 11:17:10|9418.4|9418.4|9418.62|9418.62|9418.62|9418.62|9418.4|9418.4|0
1656501440000|2022-06-29 11:17:20|9418.94|9418.94|9418.94|9418.94|9418.94|9418.94|9418.94|9418.94|0
1656501490000|2022-06-29 11:18:10|9418.49|9418.49|9418.31|9418.31|9418.49|9418.49|9418.31|9418.31|0
1656501500000|2022-06-29 11:18:20|9418.52|9418.52|9418.52|9418.52|9418.52|9418.52|9418.52|9418.52|0
1656501520000|2022-06-29 11:18:40|9416.96|9416.96|9416.96|9416.96|9416.96|9416.96|9416.96|9416.96|0
1656501550000|2022-06-29 11:19:10|9417.12|9417.12|9417.12|9417.12|9417.12|9417.12|9417.12|9417.12|0
1656501560000|2022-06-29 11:19:20|9417.25|9417.25|9417.25|9417.25|9417.25|9417.25|9417.25|9417.25|0
1656501570000|2022-06-29 11:19:30|9417.57|9417.57|9417.57|9417.57|9417.57|9417.57|9417.57|9417.57|0
1656501610000|2022-06-29 11:20:10|9417.9|9417.9|9417.57|9417.57|9417.9|9417.9|9417.57|9417.57|0
1656501620000|2022-06-29 11:20:20|9417.88|9417.88|9417.88|9417.88|9417.88|9417.88|9417.88|9417.88|0
1656501660000|2022-06-29 11:21:00|9417.43|9417.43|9417.43|9417.43|9417.43|9417.43|9417.43|9417.43|0
1656501670000|2022-06-29 11:21:10|9416.37|9416.37|9416.2|9416.2|9416.37|9416.37|9416.2|9416.2|0
1656501680000|2022-06-29 11:21:20|9415.85|9415.85|9415.85|9415.85|9415.85|9415.85|9415.85|9415.85|0
1656501690000|2022-06-29 11:21:30|9416.2|9416.2|9416.2|9416.2|9416.2|9416.2|9416.2|9416.2|0
1656501710000|2022-06-29 11:21:50|9415.85|9415.85|9415.85|9415.85|9415.85|9415.85|9415.85|9415.85|0
1656501720000|2022-06-29 11:22:00|9415.63|9415.63|9415.63|9415.63|9415.63|9415.63|9415.63|9415.63|0
1656501730000|2022-06-29 11:22:10|9415.48|9415.48|9415.83|9415.83|9415.83|9415.83|9415.48|9415.48|0
1656501740000|2022-06-29 11:22:20|9415.48|9415.48|9415.48|9415.48|9415.48|9415.48|9415.48|9415.48|0
1656501750000|2022-06-29 11:22:30|9415.69|9415.69|9415.43|9415.43|9415.69|9415.69|9415.43|9415.43|0
1656501760000|2022-06-29 11:22:40|9415.1|9415.1|9415.1|9415.1|9415.1|9415.1|9415.1|9415.1|0
1656501780000|2022-06-29 11:23:00|9415.31|9415.31|9415.31|9415.31|9415.31|9415.31|9415.31|9415.31|0
1656501790000|2022-06-29 11:23:10|9416.1|9416.1|9416.1|9416.1|9416.1|9416.1|9416.1|9416.1|0
1656501800000|2022-06-29 11:23:20|9415.92|9415.92|9415.92|9415.92|9415.92|9415.92|9415.92|9415.92|0
1656501810000|2022-06-29 11:23:30|9415.48|9415.48|9415.48|9415.48|9415.48|9415.48|9415.48|9415.48|0
1656501830000|2022-06-29 11:23:50|9415.93|9415.93|9416.16|9416.16|9416.16|9416.16|9415.93|9415.93|0
1656501840000|2022-06-29 11:24:00|9416.51|9416.51|9416.51|9416.51|9416.51|9416.51|9416.51|9416.51|0
1656501850000|2022-06-29 11:24:10|9416.88|9416.88|9416.88|9416.88|9416.88|9416.88|9416.88|9416.88|0
1656501860000|2022-06-29 11:24:20|9417.11|9417.11|9417.11|9417.11|9417.11|9417.11|9417.11|9417.11|0
1656501870000|2022-06-29 11:24:30|9418.06|9418.06|9417.85|9417.85|9418.06|9418.06|9417.85|9417.85|0
1656501880000|2022-06-29 11:24:40|9418.06|9418.06|9418.06|9418.06|9418.06|9418.06|9418.06|9418.06|0
1656501900000|2022-06-29 11:25:00|9417.62|9417.62|9417.62|9417.62|9417.62|9417.62|9417.62|9417.62|0
1656501910000|2022-06-29 11:25:10|9418.3|9418.3|9417.85|9417.85|9418.3|9418.3|9417.85|9417.85|0
1656501920000|2022-06-29 11:25:20|9417.41|9417.41|9417.41|9417.41|9417.41|9417.41|9417.41|9417.41|0
1656501930000|2022-06-29 11:25:30|9417.19|9417.19|9417.64|9417.64|9417.64|9417.64|9417.19|9417.19|0
1656501960000|2022-06-29 11:26:00|9418.27|9418.27|9418.27|9418.27|9418.27|9418.27|9418.27|9418.27|0
1656501970000|2022-06-29 11:26:10|9418.37|9418.37|9418.87|9418.87|9418.87|9418.87|9418.37|9418.37|0
1656501980000|2022-06-29 11:26:20|9419.02|9419.02|9418.97|9418.97|9419.42|9419.42|9418.97|9418.97|0
1656501990000|2022-06-29 11:26:30|9419.07|9419.07|9419.07|9419.07|9419.07|9419.07|9419.07|9419.07|0
1656502010000|2022-06-29 11:26:50|9419.25|9419.25|9419.25|9419.25|9419.25|9419.25|9419.25|9419.25|0
1656502020000|2022-06-29 11:27:00|9418.82|9418.82|9419.82|9419.82|9419.82|9419.82|9418.82|9418.82|0
1656502040000|2022-06-29 11:27:20|9419.59|9419.59|9419.59|9419.59|9419.59|9419.59|9419.59|9419.59|0
1656502050000|2022-06-29 11:27:30|9419.82|9419.82|9418.08|9418.08|9419.82|9419.82|9418.08|9418.08|0
1656502060000|2022-06-29 11:27:40|9417.02|9417.02|9417.02|9417.02|9417.02|9417.02|9417.02|9417.02|0
1656502070000|2022-06-29 11:27:50|9416.7|9416.7|9417.14|9417.14|9417.14|9417.14|9416.7|9416.7|0
1656502080000|2022-06-29 11:28:00|9417.58|9417.58|9417.58|9417.58|9417.58|9417.58|9417.58|9417.58|0
1656502090000|2022-06-29 11:28:10|9417.8|9417.8|9417.8|9417.8|9417.8|9417.8|9417.8|9417.8|0
1656502120000|2022-06-29 11:28:40|9417.35|9417.35|9417.35|9417.35|9417.35|9417.35|9417.35|9417.35|0
1656502130000|2022-06-29 11:28:50|9417.56|9417.56|9418.02|9418.02|9418.47|9418.47|9417.56|9417.56|0
1656502140000|2022-06-29 11:29:00|9418.19|9418.19|9417.96|9417.96|9418.19|9418.19|9417.96|9417.96|0
1656502150000|2022-06-29 11:29:10|9418.07|9418.07|9418.07|9418.07|9418.07|9418.07|9418.07|9418.07|0
1656502170000|2022-06-29 11:29:30|9418.51|9418.51|9418.96|9418.96|9418.96|9418.96|9418.51|9418.51|0
1656502180000|2022-06-29 11:29:40|9418.51|9418.51|9420.28|9420.28|9420.85|9420.85|9418.51|9418.51|0
1656502190000|2022-06-29 11:29:50|9421.06|9421.06|9421.43|9421.43|9421.43|9421.43|9421.06|9421.06|0
1656502200000|2022-06-29 11:30:00|9421.78|9421.78|9421.78|9421.78|9421.78|9421.78|9421.78|9421.78|0
1656502210000|2022-06-29 11:30:10|9422.01|9422.01|9421.99|9421.99|9422.18|9422.18|9421.99|9421.99|0
1656502240000|2022-06-29 11:30:40|9421.89|9421.89|9421.89|9421.89|9421.89|9421.89|9421.89|9421.89|0
1656502280000|2022-06-29 11:31:20|9419.54|9419.54|9419.54|9419.54|9419.54|9419.54|9419.54|9419.54|0
1656502300000|2022-06-29 11:31:40|9418.76|9418.76|9418.76|9418.76|9418.76|9418.76|9418.76|9418.76|0
1656502310000|2022-06-29 11:31:50|9418.6|9418.6|9418.45|9418.45|9418.6|9418.6|9418.45|9418.45|0
1656502350000|2022-06-29 11:32:30|9418.8|9418.8|9418.8|9418.8|9418.8|9418.8|9418.8|9418.8|0
1656502370000|2022-06-29 11:32:50|9419.04|9419.04|9419.25|9419.25|9419.25|9419.25|9419.04|9419.04|0
1656502390000|2022-06-29 11:33:10|9420.03|9420.03|9420.82|9420.82|9420.82|9420.82|9420.03|9420.03|0
1656502400000|2022-06-29 11:33:20|9421|9421|9422.27|9422.27|9422.27|9422.27|9421|9421|0
1656502410000|2022-06-29 11:33:30|9422.51|9422.51|9425.15|9425.15|9425.15|9425.15|9422.51|9422.51|0
1656502420000|2022-06-29 11:33:40|9425.4|9425.4|9426.04|9426.04|9426.04|9426.04|9425.4|9425.4|0
1656502430000|2022-06-29 11:33:50|9425.68|9425.68|9425.93|9425.93|9425.93|9425.93|9425.68|9425.68|0
1656502440000|2022-06-29 11:34:00|9425.29|9425.29|9425.29|9425.29|9425.29|9425.29|9425.29|9425.29|0
1656502460000|2022-06-29 11:34:20|9424.51|9424.51|9424.28|9424.28|9424.51|9424.51|9424.28|9424.28|0
1656502500000|2022-06-29 11:35:00|9423.82|9423.82|9421.99|9421.99|9423.82|9423.82|9421.32|9421.32|0
1656502510000|2022-06-29 11:35:10|9420.43|9420.43|9420.26|9420.26|9420.43|9420.43|9420.11|9420.11|0
1656502530000|2022-06-29 11:35:30|9419.84|9419.84|9421.79|9421.79|9421.79|9421.79|9419.84|9419.84|0
1656502540000|2022-06-29 11:35:40|9422.11|9422.11|9422.11|9422.11|9422.11|9422.11|9422.11|9422.11|0
1656502550000|2022-06-29 11:35:50|9421.83|9421.83|9421.83|9421.83|9421.83|9421.83|9421.83|9421.83|0
1656502560000|2022-06-29 11:36:00|9422.04|9422.04|9422.04|9422.04|9422.04|9422.04|9422.04|9422.04|0
1656502570000|2022-06-29 11:36:10|9422.14|9422.14|9422.14|9422.14|9422.14|9422.14|9422.14|9422.14|0
1656502590000|2022-06-29 11:36:30|9422.35|9422.35|9423.3|9423.3|9423.3|9423.3|9422.35|9422.35|0
1656502610000|2022-06-29 11:36:50|9423.09|9423.09|9423.09|9423.09|9423.09|9423.09|9423.09|9423.09|0
1656502620000|2022-06-29 11:37:00|9422.65|9422.65|9422.65|9422.65|9422.65|9422.65|9422.65|9422.65|0
1656502640000|2022-06-29 11:37:20|9423.77|9423.77|9424.36|9424.36|9424.36|9424.36|9423.47|9423.47|0
1656502650000|2022-06-29 11:37:30|9424.59|9424.59|9424.54|9424.54|9424.73|9424.73|9424.54|9424.54|0
1656502670000|2022-06-29 11:37:50|9424.9|9424.9|9424.9|9424.9|9424.9|9424.9|9424.9|9424.9|0
1656502690000|2022-06-29 11:38:10|9425.03|9425.03|9425.03|9425.03|9425.03|9425.03|9425.03|9425.03|0
1656502700000|2022-06-29 11:38:20|9425.25|9425.25|9425.25|9425.25|9425.25|9425.25|9425.25|9425.25|0
1656502710000|2022-06-29 11:38:30|9424.79|9424.79|9424.79|9424.79|9424.79|9424.79|9424.79|9424.79|0
1656502720000|2022-06-29 11:38:40|9424.3|9424.3|9424.3|9424.3|9424.3|9424.3|9424.3|9424.3|0
1656502760000|2022-06-29 11:39:20|9424.74|9424.74|9424.74|9424.74|9424.74|9424.74|9424.74|9424.74|0
1656502770000|2022-06-29 11:39:30|9424.36|9424.36|9424.24|9424.24|9424.36|9424.36|9424.24|9424.24|0
1656502790000|2022-06-29 11:39:50|9424.88|9424.88|9424.88|9424.88|9424.88|9424.88|9424.88|9424.88|0
1656502810000|2022-06-29 11:40:10|9424.95|9424.95|9424.95|9424.95|9424.95|9424.95|9424.95|9424.95|0
1656502850000|2022-06-29 11:40:50|9425.11|9425.11|9425.32|9425.32|9425.32|9425.32|9425.11|9425.11|0
1656502890000|2022-06-29 11:41:30|9425.96|9425.96|9426.85|9426.85|9426.85|9426.85|9425.96|9425.96|0
1656502900000|2022-06-29 11:41:40|9427.06|9427.06|9427.68|9427.68|9427.68|9427.68|9427.06|9427.06|0
1656502910000|2022-06-29 11:41:50|9428.03|9428.03|9428.03|9428.03|9428.03|9428.03|9428.03|9428.03|0
1656502920000|2022-06-29 11:42:00|9427.57|9427.57|9427.57|9427.57|9427.57|9427.57|9427.57|9427.57|0
1656502950000|2022-06-29 11:42:30|9427.42|9427.42|9426.71|9426.71|9428.32|9428.32|9426.71|9426.71|0
1656502960000|2022-06-29 11:42:40|9426.4|9426.4|9425.85|9425.85|9426.4|9426.4|9425.85|9425.85|0
1656502970000|2022-06-29 11:42:50|9425.64|9425.64|9425.64|9425.64|9425.64|9425.64|9425.64|9425.64|0
1656503000000|2022-06-29 11:43:20|9425.87|9425.87|9425.87|9425.87|9425.87|9425.87|9425.87|9425.87|0
1656503010000|2022-06-29 11:43:30|9426.04|9426.04|9426.04|9426.04|9426.04|9426.04|9426.04|9426.04|0
1656503040000|2022-06-29 11:44:00|9426.92|9426.92|9428.9|9428.9|9429.04|9429.04|9426.92|9426.92|0
1656503050000|2022-06-29 11:44:10|9428.46|9428.46|9427.78|9427.78|9428.46|9428.46|9427.78|9427.78|0
1656503110000|2022-06-29 11:45:10|9427.58|9427.58|9427.04|9427.04|9427.63|9427.63|9427.04|9427.04|0
1656503120000|2022-06-29 11:45:20|9426.88|9426.88|9426.88|9426.88|9426.88|9426.88|9426.88|9426.88|0
1656503130000|2022-06-29 11:45:30|9427.14|9427.14|9427.14|9427.14|9427.14|9427.14|9427.14|9427.14|0
1656503140000|2022-06-29 11:45:40|9427.09|9427.09|9427.09|9427.09|9427.09|9427.09|9427.09|9427.09|0
1656503160000|2022-06-29 11:46:00|9427.23|9427.23|9427.3|9427.3|9427.3|9427.3|9427.23|9427.23|0
1656503170000|2022-06-29 11:46:10|9427.25|9427.25|9427.55|9427.55|9427.55|9427.55|9427.25|9427.25|0
1656503180000|2022-06-29 11:46:20|9427.7|9427.7|9428.14|9428.14|9428.14|9428.14|9427.7|9427.7|0
1656503190000|2022-06-29 11:46:30|9428.27|9428.27|9429.72|9429.72|9429.72|9429.72|9428.27|9428.27|0
1656503200000|2022-06-29 11:46:40|9430.09|9430.09|9429.63|9429.63|9431.1|9431.1|9429.42|9429.42|0
1656503220000|2022-06-29 11:47:00|9430.07|9430.07|9431.14|9431.14|9431.14|9431.14|9430.07|9430.07|0
1656503230000|2022-06-29 11:47:10|9430.9|9430.9|9430.9|9430.9|9430.9|9430.9|9430.9|9430.9|0
1656503260000|2022-06-29 11:47:40|9431.27|9431.27|9431.05|9431.05|9431.27|9431.27|9431.05|9431.05|0
1656503270000|2022-06-29 11:47:50|9430.62|9430.62|9431.43|9431.43|9431.43|9431.43|9430.62|9430.62|0
1656503280000|2022-06-29 11:48:00|9431.06|9431.06|9431.06|9431.06|9431.06|9431.06|9431.06|9431.06|0
1656503290000|2022-06-29 11:48:10|9430.63|9430.63|9430.63|9430.63|9430.63|9430.63|9430.63|9430.63|0
1656503300000|2022-06-29 11:48:20|9430.86|9430.86|9431.3|9431.3|9431.3|9431.3|9430.86|9430.86|0
1656503330000|2022-06-29 11:48:50|9431.97|9431.97|9431.75|9431.75|9431.97|9431.97|9431.75|9431.75|0
1656503370000|2022-06-29 11:49:30|9431.83|9431.83|9431.83|9431.83|9431.83|9431.83|9431.83|9431.83|0
1656503380000|2022-06-29 11:49:40|9431.61|9431.61|9431.61|9431.61|9431.61|9431.61|9431.61|9431.61|0
1656503390000|2022-06-29 11:49:50|9431.79|9431.79|9431.58|9431.58|9431.79|9431.79|9431.58|9431.58|0
1656503430000|2022-06-29 11:50:30|9431.5|9431.5|9431.28|9431.28|9431.5|9431.5|9431.07|9431.07|0
1656503440000|2022-06-29 11:50:40|9431.07|9431.07|9431.71|9431.71|9431.71|9431.71|9431.07|9431.07|0
1656503460000|2022-06-29 11:51:00|9432.14|9432.14|9432.14|9432.14|9432.14|9432.14|9432.14|9432.14|0
1656503490000|2022-06-29 11:51:30|9431.91|9431.91|9431.91|9431.91|9431.91|9431.91|9431.91|9431.91|0
1656503520000|2022-06-29 11:52:00|9432.08|9432.08|9432.16|9432.16|9432.16|9432.16|9431.73|9431.73|0
1656503530000|2022-06-29 11:52:10|9431.9|9431.9|9431.9|9431.9|9431.9|9431.9|9431.9|9431.9|0
1656503550000|2022-06-29 11:52:30|9432.08|9432.08|9434.28|9434.28|9434.28|9434.28|9432.08|9432.08|0
1656503560000|2022-06-29 11:52:40|9434.47|9434.47|9434.56|9434.56|9434.56|9434.56|9434.47|9434.47|0
1656503570000|2022-06-29 11:52:50|9434.35|9434.35|9434.77|9434.77|9434.77|9434.77|9434.35|9434.35|0
1656503580000|2022-06-29 11:53:00|9434.65|9434.65|9438.18|9438.18|9438.18|9438.18|9434.65|9434.65|0
1656503590000|2022-06-29 11:53:10|9438.41|9438.41|9441.03|9441.03|9441.03|9441.03|9438.41|9438.41|0
1656503600000|2022-06-29 11:53:20|9440.94|9440.94|9441.6|9441.6|9441.82|9441.82|9440.94|9440.94|0
1656503610000|2022-06-29 11:53:30|9442.39|9442.39|9442.28|9442.28|9442.39|9442.39|9442.28|9442.28|0
1656503620000|2022-06-29 11:53:40|9443.6|9443.6|9444.62|9444.62|9444.62|9444.62|9443.6|9443.6|0
1656503630000|2022-06-29 11:53:50|9444.82|9444.82|9444.92|9444.92|9444.92|9444.92|9444.82|9444.82|0
1656503640000|2022-06-29 11:54:00|9445.12|9445.12|9445.12|9445.12|9445.12|9445.12|9445.12|9445.12|0
1656503650000|2022-06-29 11:54:10|9445.2|9445.2|9445.51|9445.51|9445.51|9445.51|9445.2|9445.2|0
1656503660000|2022-06-29 11:54:20|9445.72|9445.72|9445.41|9445.41|9445.72|9445.72|9445.41|9445.41|0
1656503670000|2022-06-29 11:54:30|9445.69|9445.69|9449.42|9449.42|9449.49|9449.49|9445.6|9445.6|0
1656503680000|2022-06-29 11:54:40|9449.75|9449.75|9453.09|9453.09|9453.09|9453.09|9449.75|9449.75|0
1656503690000|2022-06-29 11:54:50|9453.02|9453.02|9453.86|9453.86|9453.86|9453.86|9453.02|9453.02|0
1656503710000|2022-06-29 11:55:10|9453.79|9453.79|9453.79|9453.79|9453.79|9453.79|9453.79|9453.79|0
1656503720000|2022-06-29 11:55:20|9453.56|9453.56|9453.56|9453.56|9453.56|9453.56|9453.56|9453.56|0
1656503730000|2022-06-29 11:55:30|9453.79|9453.79|9453.79|9453.79|9453.79|9453.79|9453.79|9453.79|0
1656503800000|2022-06-29 11:56:40|9453.72|9453.72|9453.72|9453.72|9453.72|9453.72|9453.72|9453.72|0
1656503810000|2022-06-29 11:56:50|9454.16|9454.16|9453.47|9453.47|9454.16|9454.16|9453.47|9453.47|0
1656503820000|2022-06-29 11:57:00|9453.4|9453.4|9455.19|9455.19|9455.19|9455.19|9453.4|9453.4|0
1656503830000|2022-06-29 11:57:10|9454.83|9454.83|9454.61|9454.61|9454.83|9454.83|9454.61|9454.61|0
1656503840000|2022-06-29 11:57:20|9454.84|9454.84|9457.08|9457.08|9457.23|9457.23|9454.84|9454.84|0
1656503850000|2022-06-29 11:57:30|9456.86|9456.86|9457.02|9457.02|9457.02|9457.02|9456.86|9456.86|0
1656503870000|2022-06-29 11:57:50|9456.66|9456.66|9456.66|9456.66|9456.66|9456.66|9456.66|9456.66|0
1656503890000|2022-06-29 11:58:10|9456.81|9456.81|9456.81|9456.81|9456.81|9456.81|9456.81|9456.81|0
1656503900000|2022-06-29 11:58:20|9457.04|9457.04|9457.04|9457.04|9457.25|9457.25|9457.04|9457.04|0
1656503910000|2022-06-29 11:58:30|9458.8|9458.8|9458.8|9458.8|9458.8|9458.8|9458.8|9458.8|0
1656503930000|2022-06-29 11:58:50|9459.02|9459.02|9459.02|9459.02|9459.02|9459.02|9459.02|9459.02|0
1656503940000|2022-06-29 11:59:00|9459.55|9459.55|9459.78|9459.78|9459.99|9459.99|9459.55|9459.55|0
1656503950000|2022-06-29 11:59:10|9459.35|9459.35|9459.65|9459.65|9459.65|9459.65|9459.35|9459.35|0
1656503970000|2022-06-29 11:59:30|9459.83|9459.83|9459.65|9459.65|9459.83|9459.83|9459.65|9459.65|0
1656503990000|2022-06-29 11:59:50|9459.88|9459.88|9460|9460|9460|9460|9459.88|9459.88|0
1656504000000|2022-06-29 12:00:00|9459.55|9459.55|9457.34|9457.34|9459.55|9459.55|9456.74|9456.74|0
1656504010000|2022-06-29 12:00:10|9456.89|9456.89|9456.89|9456.89|9456.89|9456.89|9456.89|9456.89|0
1656504020000|2022-06-29 12:00:20|9456.79|9456.79|9456.79|9456.79|9456.79|9456.79|9456.79|9456.79|0
1656504060000|2022-06-29 12:01:00|9456.57|9456.57|9456.57|9456.57|9456.57|9456.57|9456.57|9456.57|0
1656504070000|2022-06-29 12:01:10|9456.66|9456.66|9456.44|9456.44|9456.66|9456.66|9456.44|9456.44|0
1656504080000|2022-06-29 12:01:20|9456.89|9456.89|9456.89|9456.89|9456.89|9456.89|9456.89|9456.89|0
1656504090000|2022-06-29 12:01:30|9457.34|9457.34|9457.97|9457.97|9458.1|9458.1|9457.34|9457.34|0
1656504100000|2022-06-29 12:01:40|9458.39|9458.39|9458.82|9458.82|9458.82|9458.82|9458.39|9458.39|0
1656504120000|2022-06-29 12:02:00|9459.56|9459.56|9462.18|9462.18|9462.18|9462.18|9459.56|9459.56|0
1656504130000|2022-06-29 12:02:10|9462.27|9462.27|9462.69|9462.69|9462.81|9462.81|9462.27|9462.27|0
1656504140000|2022-06-29 12:02:20|9462.61|9462.61|9461.45|9461.45|9463.49|9463.49|9461.45|9461.45|0
1656504150000|2022-06-29 12:02:30|9462.24|9462.24|9462.92|9462.92|9462.92|9462.92|9462.24|9462.24|0
1656504170000|2022-06-29 12:02:50|9462.75|9462.75|9463.17|9463.17|9463.17|9463.17|9462.75|9462.75|0
1656504180000|2022-06-29 12:03:00|9464.05|9464.05|9464.19|9464.19|9464.19|9464.19|9464.05|9464.05|0
1656504190000|2022-06-29 12:03:10|9464.26|9464.26|9469.28|9469.28|9469.28|9469.28|9464.26|9464.26|0
1656504200000|2022-06-29 12:03:20|9468.5|9468.5|9469.96|9469.96|9469.96|9469.96|9468.5|9468.5|0
1656504210000|2022-06-29 12:03:30|9470.33|9470.33|9471.01|9471.01|9471.01|9471.01|9470.33|9470.33|0
1656504220000|2022-06-29 12:03:40|9471.44|9471.44|9471.44|9471.44|9471.44|9471.44|9471.44|9471.44|0
1656504230000|2022-06-29 12:03:50|9471.87|9471.87|9471.66|9471.66|9471.87|9471.87|9471.66|9471.66|0
1656504240000|2022-06-29 12:04:00|9471.88|9471.88|9471.88|9471.88|9471.88|9471.88|9471.88|9471.88|0
1656504270000|2022-06-29 12:04:30|9472.11|9472.11|9471.2|9471.2|9472.11|9472.11|9471.2|9471.2|0
1656504280000|2022-06-29 12:04:40|9471.42|9471.42|9471.42|9471.42|9471.42|9471.42|9471.42|9471.42|0
1656504290000|2022-06-29 12:04:50|9470.97|9470.97|9470.97|9470.97|9470.97|9470.97|9470.97|9470.97|0
1656504300000|2022-06-29 12:05:00|9471.14|9471.14|9470.24|9470.24|9471.14|9471.14|9470.24|9470.24|0
1656504310000|2022-06-29 12:05:10|9469.39|9469.39|9469.04|9469.04|9469.39|9469.39|9469.04|9469.04|0
1656504320000|2022-06-29 12:05:20|9468.61|9468.61|9468.61|9468.61|9468.61|9468.61|9468.61|9468.61|0
1656504340000|2022-06-29 12:05:40|9468.53|9468.53|9469.59|9469.59|9469.77|9469.77|9468.53|9468.53|0
1656504350000|2022-06-29 12:05:50|9469.77|9469.77|9470.95|9470.95|9470.95|9470.95|9469.77|9469.77|0
1656504360000|2022-06-29 12:06:00|9471.38|9471.38|9471.39|9471.39|9471.39|9471.39|9470.94|9470.94|0
1656504370000|2022-06-29 12:06:10|9471.22|9471.22|9472.4|9472.4|9472.42|9472.42|9471.22|9471.22|0
1656504380000|2022-06-29 12:06:20|9472.62|9472.62|9472.62|9472.62|9472.62|9472.62|9472.62|9472.62|0
1656504410000|2022-06-29 12:06:50|9472.52|9472.52|9472.64|9472.64|9472.64|9472.64|9472.37|9472.37|0
1656504420000|2022-06-29 12:07:00|9472.43|9472.43|9473.31|9473.31|9473.31|9473.31|9472.43|9472.43|0
1656504430000|2022-06-29 12:07:10|9474|9474|9475.56|9475.56|9475.56|9475.56|9474|9474|0
1656504440000|2022-06-29 12:07:20|9475.35|9475.35|9475.35|9475.35|9475.35|9475.35|9475.35|9475.35|0
1656504450000|2022-06-29 12:07:30|9475.06|9475.06|9475.06|9475.06|9475.06|9475.06|9475.06|9475.06|0
1656504460000|2022-06-29 12:07:40|9475.84|9475.84|9475.74|9475.74|9475.94|9475.94|9475.74|9475.74|0
1656504470000|2022-06-29 12:07:50|9475.92|9475.92|9475.92|9475.92|9475.92|9475.92|9475.92|9475.92|0
1656504480000|2022-06-29 12:08:00|9475.7|9475.7|9475.7|9475.7|9475.7|9475.7|9475.7|9475.7|0
1656504490000|2022-06-29 12:08:10|9475.47|9475.47|9475.47|9475.47|9475.47|9475.47|9475.47|9475.47|0
1656504500000|2022-06-29 12:08:20|9475.61|9475.61|9475.68|9475.68|9475.68|9475.68|9475.47|9475.47|0
1656504510000|2022-06-29 12:08:30|9475.86|9475.86|9476.05|9476.05|9476.05|9476.05|9475.86|9475.86|0
1656504520000|2022-06-29 12:08:40|9476.67|9476.67|9476.83|9476.83|9476.83|9476.83|9476.67|9476.67|0
1656504530000|2022-06-29 12:08:50|9477.19|9477.19|9477.62|9477.62|9477.62|9477.62|9477.19|9477.19|0
1656504540000|2022-06-29 12:09:00|9477.4|9477.4|9477.76|9477.76|9477.76|9477.76|9477.4|9477.4|0
1656504550000|2022-06-29 12:09:10|9478.54|9478.54|9478.54|9478.54|9478.54|9478.54|9478.54|9478.54|0
1656504560000|2022-06-29 12:09:20|9478.12|9478.12|9478.13|9478.13|9478.27|9478.27|9477.95|9477.95|0
1656504570000|2022-06-29 12:09:30|9478.44|9478.44|9478.44|9478.44|9478.44|9478.44|9478.44|9478.44|0
1656504580000|2022-06-29 12:09:40|9478.39|9478.39|9477.92|9477.92|9478.39|9478.39|9477.92|9477.92|0
1656504590000|2022-06-29 12:09:50|9478.7|9478.7|9478.12|9478.12|9478.7|9478.7|9477.67|9477.67|0
1656504600000|2022-06-29 12:10:00|9477.69|9477.69|9477.47|9477.47|9477.69|9477.69|9477.47|9477.47|0
1656504610000|2022-06-29 12:10:10|9478.25|9478.25|9478.71|9478.71|9478.71|9478.71|9478.25|9478.25|0
1656504620000|2022-06-29 12:10:20|9479.54|9479.54|9479.57|9479.57|9479.79|9479.79|9479.54|9479.54|0
1656504650000|2022-06-29 12:10:50|9479.37|9479.37|9479.72|9479.72|9479.72|9479.72|9479.37|9479.37|0
1656504670000|2022-06-29 12:11:10|9478.94|9478.94|9479.17|9479.17|9479.17|9479.17|9478.94|9478.94|0
1656504680000|2022-06-29 12:11:20|9479.62|9479.62|9479.39|9479.39|9479.62|9479.62|9479.39|9479.39|0
1656504690000|2022-06-29 12:11:30|9479.53|9479.53|9479.39|9479.39|9479.53|9479.53|9479.39|9479.39|0
1656504700000|2022-06-29 12:11:40|9479.26|9479.26|9478.9|9478.9|9479.26|9479.26|9478.9|9478.9|0
1656504710000|2022-06-29 12:11:50|9478.85|9478.85|9478.95|9478.95|9478.95|9478.95|9478.85|9478.85|0
1656504720000|2022-06-29 12:12:00|9479.09|9479.09|9479.87|9479.87|9479.87|9479.87|9479.09|9479.09|0
1656504730000|2022-06-29 12:12:10|9480.35|9480.35|9480.62|9480.62|9480.62|9480.62|9480.35|9480.35|0
1656504750000|2022-06-29 12:12:30|9480.76|9480.76|9481.31|9481.31|9481.31|9481.31|9480.76|9480.76|0
1656504820000|2022-06-29 12:13:40|9481.45|9481.45|9481.45|9481.45|9481.45|9481.45|9481.45|9481.45|0
1656504830000|2022-06-29 12:13:50|9479.89|9479.89|9479.89|9479.89|9479.89|9479.89|9479.89|9479.89|0
1656504840000|2022-06-29 12:14:00|9479.72|9479.72|9481.13|9481.13|9481.13|9481.13|9479.72|9479.72|0
1656504850000|2022-06-29 12:14:10|9481.56|9481.56|9482.91|9482.91|9482.91|9482.91|9481.56|9481.56|0
1656504860000|2022-06-29 12:14:20|9483.01|9483.01|9482.96|9482.96|9483.19|9483.19|9482.96|9482.96|0
1656504870000|2022-06-29 12:14:30|9483.19|9483.19|9483.19|9483.19|9483.19|9483.19|9483.19|9483.19|0
1656504890000|2022-06-29 12:14:50|9483.04|9483.04|9482.99|9482.99|9483.04|9483.04|9482.99|9482.99|0
1656504900000|2022-06-29 12:15:00|9482.77|9482.77|9482|9482|9482.77|9482.77|9482|9482|0
1656504910000|2022-06-29 12:15:10|9482.23|9482.23|9482.16|9482.16|9482.6|9482.6|9482.16|9482.16|0
1656504920000|2022-06-29 12:15:20|9482.69|9482.69|9484.34|9484.34|9484.34|9484.34|9482.69|9482.69|0
1656504930000|2022-06-29 12:15:30|9484.49|9484.49|9484.83|9484.83|9484.83|9484.83|9484.39|9484.39|0
1656504940000|2022-06-29 12:15:40|9486.39|9486.39|9487.91|9487.91|9487.91|9487.91|9486.39|9486.39|0
1656504950000|2022-06-29 12:15:50|9488.13|9488.13|9487.7|9487.7|9488.13|9488.13|9487.7|9487.7|0
1656504960000|2022-06-29 12:16:00|9487.02|9487.02|9487.02|9487.02|9487.02|9487.02|9487.02|9487.02|0
1656504990000|2022-06-29 12:16:30|9487.23|9487.23|9487.12|9487.12|9487.6|9487.6|9487.12|9487.12|0
1656505000000|2022-06-29 12:16:40|9487.44|9487.44|9487.77|9487.77|9487.77|9487.77|9487.44|9487.44|0
1656505020000|2022-06-29 12:17:00|9488.55|9488.55|9488.55|9488.55|9488.55|9488.55|9488.55|9488.55|0
1656505030000|2022-06-29 12:17:10|9488.33|9488.33|9488.33|9488.33|9488.33|9488.33|9488.33|9488.33|0
1656505040000|2022-06-29 12:17:20|9488|9488|9488|9488|9488|9488|9488|9488|0
1656505070000|2022-06-29 12:17:50|9488.17|9488.17|9488.17|9488.17|9488.17|9488.17|9488.17|9488.17|0
1656505080000|2022-06-29 12:18:00|9487.96|9487.96|9487.52|9487.52|9487.96|9487.96|9487.52|9487.52|0
1656505090000|2022-06-29 12:18:10|9487.96|9487.96|9488.4|9488.4|9488.4|9488.4|9487.96|9487.96|0
1656505110000|2022-06-29 12:18:30|9487.76|9487.76|9487.76|9487.76|9487.76|9487.76|9487.76|9487.76|0
1656505120000|2022-06-29 12:18:40|9487.3|9487.3|9484.24|9484.24|9487.3|9487.3|9484.24|9484.24|0
1656505130000|2022-06-29 12:18:50|9484.14|9484.14|9483.76|9483.76|9484.14|9484.14|9483.55|9483.55|0
1656505140000|2022-06-29 12:19:00|9483.81|9483.81|9484.03|9484.03|9484.03|9484.03|9483.81|9483.81|0
1656505150000|2022-06-29 12:19:10|9483.95|9483.95|9483.95|9483.95|9483.95|9483.95|9483.95|9483.95|0
1656505160000|2022-06-29 12:19:20|9483.88|9483.88|9483.64|9483.64|9483.88|9483.88|9483.46|9483.46|0
1656505170000|2022-06-29 12:19:30|9483.42|9483.42|9483.32|9483.32|9483.42|9483.42|9483.32|9483.32|0
1656505180000|2022-06-29 12:19:40|9483.13|9483.13|9482.83|9482.83|9483.29|9483.29|9482.75|9482.75|0
1656505190000|2022-06-29 12:19:50|9483.2|9483.2|9483.64|9483.64|9483.64|9483.64|9483.2|9483.2|0
1656505200000|2022-06-29 12:20:00|9483.71|9483.71|9483.71|9483.71|9483.71|9483.71|9483.71|9483.71|0
1656505230000|2022-06-29 12:20:30|9484.49|9484.49|9484.49|9484.49|9484.49|9484.49|9484.49|9484.49|0
1656505250000|2022-06-29 12:20:50|9484.25|9484.25|9485|9485|9485|9485|9484.25|9484.25|0
1656505270000|2022-06-29 12:21:10|9484.57|9484.57|9484.66|9484.66|9484.8|9484.8|9484.57|9484.57|0
1656505280000|2022-06-29 12:21:20|9484.22|9484.22|9483.82|9483.82|9484.22|9484.22|9483.82|9483.82|0
1656505300000|2022-06-29 12:21:40|9483.6|9483.6|9483.6|9483.6|9483.6|9483.6|9483.6|9483.6|0
1656505320000|2022-06-29 12:22:00|9484.07|9484.07|9483.86|9483.86|9484.07|9484.07|9483.86|9483.86|0
1656505350000|2022-06-29 12:22:30|9486.21|9486.21|9485.42|9485.42|9486.21|9486.21|9485.42|9485.42|0
1656505380000|2022-06-29 12:23:00|9483.86|9483.86|9483.53|9483.53|9483.86|9483.86|9483.53|9483.53|0
1656505390000|2022-06-29 12:23:10|9484.31|9484.31|9484.31|9484.31|9484.31|9484.31|9484.31|9484.31|0
1656505410000|2022-06-29 12:23:30|9484.09|9484.09|9483.87|9483.87|9484.09|9484.09|9483.87|9483.87|0
1656505420000|2022-06-29 12:23:40|9484|9484|9482.33|9482.33|9484.09|9484.09|9482.33|9482.33|0
1656505430000|2022-06-29 12:23:50|9482.12|9482.12|9481.5|9481.5|9482.12|9482.12|9481.5|9481.5|0
1656505440000|2022-06-29 12:24:00|9481.29|9481.29|9481.06|9481.06|9481.29|9481.29|9481.06|9481.06|0
1656505450000|2022-06-29 12:24:10|9480.7|9480.7|9479.85|9479.85|9480.7|9480.7|9479.85|9479.85|0
1656505460000|2022-06-29 12:24:20|9479.41|9479.41|9478.66|9478.66|9479.41|9479.41|9478.66|9478.66|0
1656505480000|2022-06-29 12:24:40|9478.3|9478.3|9478.3|9478.3|9478.3|9478.3|9478.3|9478.3|0
1656505490000|2022-06-29 12:24:50|9477.98|9477.98|9477.98|9477.98|9477.98|9477.98|9477.98|9477.98|0
1656505500000|2022-06-29 12:25:00|9478.45|9478.45|9478.45|9478.45|9478.45|9478.45|9478.45|9478.45|0
1656505510000|2022-06-29 12:25:10|9479.77|9479.77|9479.97|9479.97|9479.97|9479.97|9479.33|9479.33|0
1656505530000|2022-06-29 12:25:30|9479.71|9479.71|9479.71|9479.71|9479.71|9479.71|9479.71|9479.71|0
1656505540000|2022-06-29 12:25:40|9479.96|9479.96|9478.82|9478.82|9479.96|9479.96|9478.82|9478.82|0
1656505550000|2022-06-29 12:25:50|9477.76|9477.76|9479.5|9479.5|9479.5|9479.5|9477.76|9477.76|0
1656505560000|2022-06-29 12:26:00|9479.15|9479.15|9478.67|9478.67|9479.15|9479.15|9478.03|9478.03|0
1656505570000|2022-06-29 12:26:10|9478.25|9478.25|9478.25|9478.25|9478.25|9478.25|9478.25|9478.25|0
1656505580000|2022-06-29 12:26:20|9478.46|9478.46|9478.46|9478.46|9478.46|9478.46|9478.46|9478.46|0
1656505590000|2022-06-29 12:26:30|9480.02|9480.02|9479.93|9479.93|9480.02|9480.02|9479.93|9479.93|0
1656505620000|2022-06-29 12:27:00|9480|9480|9480|9480|9480|9480|9480|9480|0
1656505630000|2022-06-29 12:27:10|9478.44|9478.44|9479.22|9479.22|9479.22|9479.22|9478.44|9478.44|0
1656505640000|2022-06-29 12:27:20|9478.78|9478.78|9478.34|9478.34|9478.78|9478.78|9478.34|9478.34|0
1656505650000|2022-06-29 12:27:30|9478.24|9478.24|9477.83|9477.83|9478.24|9478.24|9477.83|9477.83|0
1656505660000|2022-06-29 12:27:40|9477.78|9477.78|9477.59|9477.59|9477.78|9477.78|9477.59|9477.59|0
1656505670000|2022-06-29 12:27:50|9477.42|9477.42|9477.75|9477.75|9477.75|9477.75|9477.42|9477.42|0
1656505680000|2022-06-29 12:28:00|9477.32|9477.32|9477.47|9477.47|9477.62|9477.62|9477.32|9477.32|0
1656505700000|2022-06-29 12:28:20|9477.69|9477.69|9476.62|9476.62|9477.69|9477.69|9476.62|9476.62|0
1656505720000|2022-06-29 12:28:40|9474.28|9474.28|9474.28|9474.28|9474.28|9474.28|9474.28|9474.28|0
1656505740000|2022-06-29 12:29:00|9474.49|9474.49|9473.41|9473.41|9474.93|9474.93|9473.41|9473.41|0
1656505750000|2022-06-29 12:29:10|9472.98|9472.98|9472.98|9472.98|9472.98|9472.98|9472.98|9472.98|0
1656505760000|2022-06-29 12:29:20|9472.73|9472.73|9471.9|9471.9|9472.73|9472.73|9471.9|9471.9|0
1656505780000|2022-06-29 12:29:40|9471.69|9471.69|9471.16|9471.16|9471.69|9471.69|9471.16|9471.16|0
1656505790000|2022-06-29 12:29:50|9470.38|9470.38|9471.32|9471.32|9471.68|9471.68|9470.38|9470.38|0
1656505810000|2022-06-29 12:30:10|9471.52|9471.52|9468.72|9468.72|9471.52|9471.52|9468.72|9468.72|0
1656505820000|2022-06-29 12:30:20|9468.81|9468.81|9467.78|9467.78|9468.93|9468.93|9467.78|9467.78|0
1656505830000|2022-06-29 12:30:30|9468.11|9468.11|9468.3|9468.3|9468.3|9468.3|9468.11|9468.11|0
1656505840000|2022-06-29 12:30:40|9469.67|9469.67|9469.05|9469.05|9469.77|9469.77|9469.05|9469.05|0
1656505860000|2022-06-29 12:31:00|9469.22|9469.22|9469.1|9469.1|9469.22|9469.22|9468.32|9468.32|0
1656505870000|2022-06-29 12:31:10|9469.25|9469.25|9469.25|9469.25|9469.25|9469.25|9469.25|9469.25|0
1656505900000|2022-06-29 12:31:40|9469.48|9469.48|9469.48|9469.48|9469.48|9469.48|9469.48|9469.48|0
1656505920000|2022-06-29 12:32:00|9469.3|9469.3|9467.86|9467.86|9469.3|9469.3|9467.73|9467.73|0
1656505930000|2022-06-29 12:32:10|9467.81|9467.81|9463.97|9463.97|9467.81|9467.81|9463.76|9463.76|0
1656505940000|2022-06-29 12:32:20|9464.28|9464.28|9464.07|9464.07|9464.28|9464.28|9464.07|9464.07|0
1656505960000|2022-06-29 12:32:40|9463.88|9463.88|9457.89|9457.89|9463.88|9463.88|9457.66|9457.66|0
1656505970000|2022-06-29 12:32:50|9458.02|9458.02|9458.23|9458.23|9458.77|9458.77|9458.02|9458.02|0
1656505980000|2022-06-29 12:33:00|9458.6|9458.6|9458.6|9458.6|9458.6|9458.6|9458.6|9458.6|0
1656505990000|2022-06-29 12:33:10|9458.2|9458.2|9458.8|9458.8|9458.8|9458.8|9458.2|9458.2|0
1656506000000|2022-06-29 12:33:20|9458.4|9458.4|9458.4|9458.4|9458.4|9458.4|9458.4|9458.4|0
1656506050000|2022-06-29 12:34:10|9458.49|9458.49|9461.1|9461.1|9461.1|9461.1|9458.49|9458.49|0
1656506060000|2022-06-29 12:34:20|9461.55|9461.55|9461.38|9461.38|9461.55|9461.55|9461.38|9461.38|0
1656506070000|2022-06-29 12:34:30|9461.15|9461.15|9461.15|9461.15|9461.15|9461.15|9461.15|9461.15|0
1656506080000|2022-06-29 12:34:40|9461.52|9461.52|9462.43|9462.43|9462.61|9462.61|9461.52|9461.52|0
1656506090000|2022-06-29 12:34:50|9463.21|9463.21|9463.21|9463.21|9463.21|9463.21|9463.21|9463.21|0
1656506100000|2022-06-29 12:35:00|9463.03|9463.03|9462.67|9462.67|9463.03|9463.03|9462.67|9462.67|0
1656506110000|2022-06-29 12:35:10|9462.88|9462.88|9462.51|9462.51|9462.88|9462.88|9462.51|9462.51|0
1656506130000|2022-06-29 12:35:30|9462.61|9462.61|9462.61|9462.61|9462.61|9462.61|9462.61|9462.61|0
1656506140000|2022-06-29 12:35:40|9462.46|9462.46|9462.41|9462.41|9462.46|9462.46|9462.41|9462.41|0
1656506180000|2022-06-29 12:36:20|9462.18|9462.18|9462.55|9462.55|9462.55|9462.55|9462.18|9462.18|0
1656506190000|2022-06-29 12:36:30|9462.47|9462.47|9458.25|9458.25|9462.47|9462.47|9458.25|9458.25|0
1656506220000|2022-06-29 12:37:00|9458.32|9458.32|9458.41|9458.41|9458.63|9458.63|9458.32|9458.32|0
1656506230000|2022-06-29 12:37:10|9458.5|9458.5|9458.5|9458.5|9458.5|9458.5|9458.28|9458.28|0
1656506240000|2022-06-29 12:37:20|9456.93|9456.93|9457.76|9457.76|9457.76|9457.76|9456.93|9456.93|0
1656506250000|2022-06-29 12:37:30|9458.2|9458.2|9458.2|9458.2|9458.2|9458.2|9458.2|9458.2|0
1656506260000|2022-06-29 12:37:40|9458.55|9458.55|9458.55|9458.55|9458.55|9458.55|9458.55|9458.55|0
1656506290000|2022-06-29 12:38:10|9458.3|9458.3|9458.3|9458.3|9458.3|9458.3|9458.3|9458.3|0
1656506320000|2022-06-29 12:38:40|9458.07|9458.07|9458.07|9458.07|9458.07|9458.07|9458.07|9458.07|0
1656506330000|2022-06-29 12:38:50|9457.72|9457.72|9457.72|9457.72|9457.72|9457.72|9457.72|9457.72|0
1656506340000|2022-06-29 12:39:00|9457.28|9457.28|9457.28|9457.28|9457.28|9457.28|9457.28|9457.28|0
1656506380000|2022-06-29 12:39:40|9457.2|9457.2|9457.2|9457.2|9457.2|9457.2|9457.2|9457.2|0
1656506400000|2022-06-29 12:40:00|9457.07|9457.07|9457.07|9457.07|9457.07|9457.07|9457.07|9457.07|0
1656506430000|2022-06-29 12:40:30|9456.33|9456.33|9455.54|9455.54|9456.33|9456.33|9455.19|9455.19|0
1656506440000|2022-06-29 12:40:40|9456.02|9456.02|9456.02|9456.02|9456.02|9456.02|9456.02|9456.02|0
1656506480000|2022-06-29 12:41:20|9455.79|9455.79|9455.79|9455.79|9455.79|9455.79|9455.79|9455.79|0
1656506500000|2022-06-29 12:41:40|9456.11|9456.11|9456.42|9456.42|9456.42|9456.42|9456.11|9456.11|0
1656506520000|2022-06-29 12:42:00|9456.23|9456.23|9458.25|9458.25|9458.25|9458.25|9456.23|9456.23|0
1656506550000|2022-06-29 12:42:30|9458.61|9458.61|9458.61|9458.61|9458.61|9458.61|9458.61|9458.61|0
1656506570000|2022-06-29 12:42:50|9458.96|9458.96|9458.96|9458.96|9458.96|9458.96|9458.96|9458.96|0
1656506580000|2022-06-29 12:43:00|9459.4|9459.4|9459.4|9459.4|9459.4|9459.4|9459.4|9459.4|0
1656506590000|2022-06-29 12:43:10|9459.98|9459.98|9460.14|9460.14|9460.35|9460.35|9459.98|9459.98|0
1656506600000|2022-06-29 12:43:20|9461.01|9461.01|9461.01|9461.01|9461.01|9461.01|9461.01|9461.01|0
1656506640000|2022-06-29 12:44:00|9461.39|9461.39|9461.78|9461.78|9461.78|9461.78|9461.39|9461.39|0
1656506660000|2022-06-29 12:44:20|9462.21|9462.21|9462.51|9462.51|9462.51|9462.51|9462.06|9462.06|0
1656506670000|2022-06-29 12:44:30|9462.06|9462.06|9462.06|9462.06|9462.06|9462.06|9462.06|9462.06|0
1656506680000|2022-06-29 12:44:40|9462.43|9462.43|9463.99|9463.99|9463.99|9463.99|9462.43|9462.43|0
1656506690000|2022-06-29 12:44:50|9464.45|9464.45|9464.45|9464.45|9464.45|9464.45|9464.45|9464.45|0
1656506700000|2022-06-29 12:45:00|9463.67|9463.67|9464.12|9464.12|9464.12|9464.12|9463.67|9463.67|0
1656506710000|2022-06-29 12:45:10|9464.21|9464.21|9464.44|9464.44|9464.44|9464.44|9464.21|9464.21|0
1656506720000|2022-06-29 12:45:20|9463.66|9463.66|9463.66|9463.66|9463.66|9463.66|9463.66|9463.66|0
1656506730000|2022-06-29 12:45:30|9463.83|9463.83|9464.01|9464.01|9464.01|9464.01|9463.83|9463.83|0
1656506750000|2022-06-29 12:45:50|9464.16|9464.16|9464.37|9464.37|9464.37|9464.37|9464.16|9464.16|0
1656506760000|2022-06-29 12:46:00|9463.92|9463.92|9463.92|9463.92|9463.92|9463.92|9463.92|9463.92|0
1656506780000|2022-06-29 12:46:20|9464.13|9464.13|9464.13|9464.13|9464.13|9464.13|9464.13|9464.13|0
1656506790000|2022-06-29 12:46:30|9464.36|9464.36|9466.21|9466.21|9466.21|9466.21|9464.36|9464.36|0
1656506800000|2022-06-29 12:46:40|9466.91|9466.91|9467.48|9467.48|9467.48|9467.48|9466.47|9466.47|0
1656506820000|2022-06-29 12:47:00|9467.65|9467.65|9467.65|9467.65|9467.65|9467.65|9467.65|9467.65|0
1656506830000|2022-06-29 12:47:10|9467.88|9467.88|9470.74|9470.74|9470.74|9470.74|9467.88|9467.88|0
1656506840000|2022-06-29 12:47:20|9471.18|9471.18|9471.37|9471.37|9471.37|9471.37|9470.93|9470.93|0
1656506870000|2022-06-29 12:47:50|9471.11|9471.11|9471.11|9471.11|9471.11|9471.11|9471.11|9471.11|0
1656506880000|2022-06-29 12:48:00|9471.18|9471.18|9471.18|9471.18|9471.18|9471.18|9471.18|9471.18|0
1656506890000|2022-06-29 12:48:10|9470.71|9470.71|9470.08|9470.08|9470.71|9470.71|9470.08|9470.08|0
1656506930000|2022-06-29 12:48:50|9470.22|9470.22|9470|9470|9470.22|9470.22|9470|9470|0
1656506950000|2022-06-29 12:49:10|9470.1|9470.1|9470.2|9470.2|9470.2|9470.2|9470.1|9470.1|0
1656506970000|2022-06-29 12:49:30|9469.52|9469.52|9469.52|9469.52|9469.52|9469.52|9469.52|9469.52|0
1656506990000|2022-06-29 12:49:50|9469.19|9469.19|9469.19|9469.19|9469.19|9469.19|9469.19|9469.19|0
1656507020000|2022-06-29 12:50:20|9468.96|9468.96|9468.96|9468.96|9468.96|9468.96|9468.96|9468.96|0
1656507040000|2022-06-29 12:50:40|9468.18|9468.18|9468.18|9468.18|9468.18|9468.18|9468.18|9468.18|0
1656507050000|2022-06-29 12:50:50|9468.96|9468.96|9468.96|9468.96|9468.96|9468.96|9468.96|9468.96|0
1656507060000|2022-06-29 12:51:00|9469.19|9469.19|9469.19|9469.19|9469.19|9469.19|9469.19|9469.19|0
1656507070000|2022-06-29 12:51:10|9469.63|9469.63|9469.63|9469.63|9469.63|9469.63|9469.63|9469.63|0
1656507080000|2022-06-29 12:51:20|9468.72|9468.72|9468.72|9468.72|9468.72|9468.72|9468.72|9468.72|0
1656507090000|2022-06-29 12:51:30|9469.5|9469.5|9469.5|9469.5|9469.5|9469.5|9469.5|9469.5|0
1656507100000|2022-06-29 12:51:40|9469.28|9469.28|9469.28|9469.28|9469.28|9469.28|9469.28|9469.28|0
1656507130000|2022-06-29 12:52:10|9469.5|9469.5|9469.64|9469.64|9469.85|9469.85|9469.5|9469.5|0
1656507150000|2022-06-29 12:52:30|9469.46|9469.46|9467.65|9467.65|9469.46|9469.46|9467.65|9467.65|0
1656507180000|2022-06-29 12:53:00|9466.87|9466.87|9466.87|9466.87|9466.87|9466.87|9466.87|9466.87|0
1656507220000|2022-06-29 12:53:40|9467.1|9467.1|9467.1|9467.1|9467.1|9467.1|9467.1|9467.1|0
1656507260000|2022-06-29 12:54:20|9467.28|9467.28|9467.28|9467.28|9467.28|9467.28|9467.28|9467.28|0
1656507290000|2022-06-29 12:54:50|9466.5|9466.5|9466.5|9466.5|9466.5|9466.5|9466.5|9466.5|0
1656507300000|2022-06-29 12:55:00|9466.27|9466.27|9466.27|9466.27|9466.27|9466.27|9466.27|9466.27|0
1656507310000|2022-06-29 12:55:10|9466.06|9466.06|9466.06|9466.06|9466.06|9466.06|9466.06|9466.06|0
1656507320000|2022-06-29 12:55:20|9465.63|9465.63|9463.73|9463.73|9465.63|9465.63|9463.73|9463.73|0
1656507330000|2022-06-29 12:55:30|9463.29|9463.29|9463.07|9463.07|9463.29|9463.29|9463.07|9463.07|0
1656507360000|2022-06-29 12:56:00|9462.32|9462.32|9459.11|9459.11|9462.32|9462.32|9458.9|9458.9|0
1656507370000|2022-06-29 12:56:10|9458.89|9458.89|9457.03|9457.03|9459.11|9459.11|9457.03|9457.03|0
1656507380000|2022-06-29 12:56:20|9457.38|9457.38|9456.6|9456.6|9457.38|9457.38|9456.6|9456.6|0
1656507400000|2022-06-29 12:56:40|9456.41|9456.41|9456.1|9456.1|9456.41|9456.41|9456.1|9456.1|0
1656507410000|2022-06-29 12:56:50|9456.01|9456.01|9456.01|9456.01|9456.01|9456.01|9456.01|9456.01|0
1656507430000|2022-06-29 12:57:10|9456.26|9456.26|9456.26|9456.26|9456.26|9456.26|9456.26|9456.26|0
1656507440000|2022-06-29 12:57:20|9457.04|9457.04|9455.67|9455.67|9457.04|9457.04|9455.67|9455.67|0
1656507470000|2022-06-29 12:57:50|9456.12|9456.12|9453.71|9453.71|9456.12|9456.12|9453.71|9453.71|0
1656507480000|2022-06-29 12:58:00|9453.5|9453.5|9453.58|9453.58|9453.58|9453.58|9453.5|9453.5|0
1656507490000|2022-06-29 12:58:10|9453.74|9453.74|9453.61|9453.61|9453.74|9453.74|9453.53|9453.53|0
1656507510000|2022-06-29 12:58:30|9454.04|9454.04|9453.26|9453.26|9454.04|9454.04|9453.26|9453.26|0
1656507520000|2022-06-29 12:58:40|9453.4|9453.4|9454.05|9454.05|9454.05|9454.05|9453.4|9453.4|0
1656507530000|2022-06-29 12:58:50|9453.9|9453.9|9453.9|9453.9|9453.9|9453.9|9453.9|9453.9|0
1656507540000|2022-06-29 12:59:00|9454.86|9454.86|9455.32|9455.32|9455.32|9455.32|9454.86|9454.86|0
1656507550000|2022-06-29 12:59:10|9455.75|9455.75|9455.75|9455.75|9455.75|9455.75|9455.75|9455.75|0
1656507560000|2022-06-29 12:59:20|9455.29|9455.29|9455.29|9455.29|9455.29|9455.29|9455.29|9455.29|0
1656507580000|2022-06-29 12:59:40|9455.16|9455.16|9455.16|9455.16|9455.16|9455.16|9455.16|9455.16|0
1656507600000|2022-06-29 13:00:00|9455.38|9455.38|9455.38|9455.38|9455.38|9455.38|9455.38|9455.38|0
1656507610000|2022-06-29 13:00:10|9455.63|9455.63|9455.63|9455.63|9455.63|9455.63|9455.63|9455.63|0
1656507620000|2022-06-29 13:00:20|9455.45|9455.45|9455.7|9455.7|9455.7|9455.7|9455.45|9455.45|0
1656507640000|2022-06-29 13:00:40|9455.93|9455.93|9455.36|9455.36|9455.93|9455.93|9455.08|9455.08|0
1656507650000|2022-06-29 13:00:50|9455.72|9455.72|9456.08|9456.08|9456.08|9456.08|9455.72|9455.72|0
1656507660000|2022-06-29 13:01:00|9455.58|9455.58|9457.15|9457.15|9457.15|9457.15|9455.58|9455.58|0
1656507670000|2022-06-29 13:01:10|9457.04|9457.04|9457.82|9457.82|9457.82|9457.82|9456.78|9456.78|0
1656507680000|2022-06-29 13:01:20|9458.09|9458.09|9459.99|9459.99|9459.99|9459.99|9458.09|9458.09|0
1656507690000|2022-06-29 13:01:30|9460.32|9460.32|9460.32|9460.32|9460.32|9460.32|9460.32|9460.32|0
1656507700000|2022-06-29 13:01:40|9459.89|9459.89|9459.71|9459.71|9459.89|9459.89|9459.71|9459.71|0
1656507720000|2022-06-29 13:02:00|9459.5|9459.5|9459.5|9459.5|9459.5|9459.5|9459.5|9459.5|0
1656507730000|2022-06-29 13:02:10|9459|9459|9459.71|9459.71|9459.79|9459.79|9459|9459|0
1656507740000|2022-06-29 13:02:20|9459.5|9459.5|9459.35|9459.35|9459.5|9459.5|9459.13|9459.13|0
1656507750000|2022-06-29 13:02:30|9459.57|9459.57|9459.57|9459.57|9459.57|9459.57|9459.57|9459.57|0
1656507810000|2022-06-29 13:03:30|9459.34|9459.34|9459.34|9459.34|9459.34|9459.34|9459.34|9459.34|0
1656507820000|2022-06-29 13:03:40|9459.19|9459.19|9458.83|9458.83|9459.19|9459.19|9458.83|9458.83|0
1656507860000|2022-06-29 13:04:20|9458.7|9458.7|9458.22|9458.22|9458.7|9458.7|9458.22|9458.22|0
1656507870000|2022-06-29 13:04:30|9458.47|9458.47|9458.47|9458.47|9458.94|9458.94|9458.47|9458.47|0
1656507890000|2022-06-29 13:04:50|9458.72|9458.72|9458.72|9458.72|9458.72|9458.72|9458.72|9458.72|0
1656507900000|2022-06-29 13:05:00|9458.85|9458.85|9458.82|9458.82|9459.07|9459.07|9458.82|9458.82|0
1656507910000|2022-06-29 13:05:10|9459.05|9459.05|9458.8|9458.8|9459.05|9459.05|9458.8|9458.8|0
1656507920000|2022-06-29 13:05:20|9459.24|9459.24|9458.42|9458.42|9459.24|9459.24|9458.42|9458.42|0
1656507950000|2022-06-29 13:05:50|9458.67|9458.67|9458.3|9458.3|9458.67|9458.67|9458.3|9458.3|0
1656507960000|2022-06-29 13:06:00|9458.45|9458.45|9458.45|9458.45|9458.45|9458.45|9458.45|9458.45|0
1656507970000|2022-06-29 13:06:10|9456.11|9456.11|9455.64|9455.64|9456.11|9456.11|9455.64|9455.64|0
1656508000000|2022-06-29 13:06:40|9455.71|9455.71|9454.79|9454.79|9455.71|9455.71|9454.79|9454.79|0
1656508020000|2022-06-29 13:07:00|9454.54|9454.54|9456.33|9456.33|9456.56|9456.56|9454.54|9454.54|0
1656508030000|2022-06-29 13:07:10|9455.9|9455.9|9456.27|9456.27|9456.27|9456.27|9455.9|9455.9|0
1656508040000|2022-06-29 13:07:20|9456.02|9456.02|9456.02|9456.02|9456.02|9456.02|9456.02|9456.02|0
1656508060000|2022-06-29 13:07:40|9455.81|9455.81|9455.81|9455.81|9455.81|9455.81|9455.81|9455.81|0
1656508090000|2022-06-29 13:08:10|9456.02|9456.02|9456.02|9456.02|9456.02|9456.02|9456.02|9456.02|0
1656508100000|2022-06-29 13:08:20|9455.81|9455.81|9455.81|9455.81|9455.81|9455.81|9455.81|9455.81|0
1656508120000|2022-06-29 13:08:40|9456.04|9456.04|9455.81|9455.81|9456.04|9456.04|9455.81|9455.81|0
1656508130000|2022-06-29 13:08:50|9455.67|9455.67|9455.67|9455.67|9455.67|9455.67|9455.67|9455.67|0
1656508140000|2022-06-29 13:09:00|9455.85|9455.85|9455.85|9455.85|9455.85|9455.85|9455.85|9455.85|0
1656508150000|2022-06-29 13:09:10|9456.31|9456.31|9456.31|9456.31|9456.31|9456.31|9456.31|9456.31|0
1656508160000|2022-06-29 13:09:20|9456.4|9456.4|9456.62|9456.62|9456.62|9456.62|9456.4|9456.4|0
1656508170000|2022-06-29 13:09:30|9456.8|9456.8|9457.03|9457.03|9457.12|9457.12|9456.8|9456.8|0
1656508180000|2022-06-29 13:09:40|9457.35|9457.35|9457.6|9457.6|9457.6|9457.6|9457.35|9457.35|0
1656508190000|2022-06-29 13:09:50|9458.04|9458.04|9460.06|9460.06|9460.06|9460.06|9458.04|9458.04|0
1656508200000|2022-06-29 13:10:00|9460.24|9460.24|9460.13|9460.13|9460.61|9460.61|9459.75|9459.75|0
1656508210000|2022-06-29 13:10:10|9459.77|9459.77|9459.77|9459.77|9459.77|9459.77|9459.77|9459.77|0
1656508240000|2022-06-29 13:10:40|9459.33|9459.33|9459.33|9459.33|9459.33|9459.33|9459.33|9459.33|0
1656508250000|2022-06-29 13:10:50|9459.26|9459.26|9459.26|9459.26|9459.26|9459.26|9459.26|9459.26|0
1656508260000|2022-06-29 13:11:00|9459.47|9459.47|9459.7|9459.7|9459.7|9459.7|9459.47|9459.47|0
1656508300000|2022-06-29 13:11:40|9460.03|9460.03|9459.59|9459.59|9460.03|9460.03|9459.59|9459.59|0
1656508310000|2022-06-29 13:11:50|9459.79|9459.79|9460.02|9460.02|9460.02|9460.02|9459.79|9459.79|0
1656508320000|2022-06-29 13:12:00|9460.27|9460.27|9460.27|9460.27|9460.27|9460.27|9460.27|9460.27|0
1656508330000|2022-06-29 13:12:10|9459.84|9459.84|9459.84|9459.84|9459.84|9459.84|9459.84|9459.84|0
1656508340000|2022-06-29 13:12:20|9459.7|9459.7|9461.01|9461.01|9461.01|9461.01|9459.7|9459.7|0
1656508350000|2022-06-29 13:12:30|9461.43|9461.43|9463.85|9463.85|9463.85|9463.85|9461.43|9461.43|0
1656508360000|2022-06-29 13:12:40|9463.99|9463.99|9463.99|9463.99|9463.99|9463.99|9463.99|9463.99|0
1656508370000|2022-06-29 13:12:50|9463.57|9463.57|9463.57|9463.57|9463.57|9463.57|9463.57|9463.57|0
1656508430000|2022-06-29 13:13:50|9464.02|9464.02|9464.02|9464.02|9464.02|9464.02|9464.02|9464.02|0
1656508450000|2022-06-29 13:14:10|9464.23|9464.23|9464.23|9464.23|9464.23|9464.23|9464.23|9464.23|0
1656508460000|2022-06-29 13:14:20|9463.8|9463.8|9464.25|9464.25|9464.25|9464.25|9463.8|9463.8|0
1656508490000|2022-06-29 13:14:50|9463.85|9463.85|9463.85|9463.85|9463.85|9463.85|9463.85|9463.85|0
1656508500000|2022-06-29 13:15:00|9463.7|9463.7|9463.7|9463.7|9463.7|9463.7|9463.7|9463.7|0
1656508510000|2022-06-29 13:15:10|9464.07|9464.07|9463.19|9463.19|9464.07|9464.07|9463.19|9463.19|0
1656508520000|2022-06-29 13:15:20|9462.76|9462.76|9461.75|9461.75|9462.76|9462.76|9461.75|9461.75|0
1656508540000|2022-06-29 13:15:40|9461.02|9461.02|9461.02|9461.02|9461.02|9461.02|9461.02|9461.02|0
1656508550000|2022-06-29 13:15:50|9461.2|9461.2|9461.2|9461.2|9461.2|9461.2|9461.2|9461.2|0
1656508560000|2022-06-29 13:16:00|9460.99|9460.99|9460.98|9460.98|9460.99|9460.99|9460.76|9460.76|0
1656508570000|2022-06-29 13:16:10|9461.35|9461.35|9460.98|9460.98|9461.35|9461.35|9460.98|9460.98|0
1656508580000|2022-06-29 13:16:20|9460.61|9460.61|9460.61|9460.61|9460.61|9460.61|9460.61|9460.61|0
1656508600000|2022-06-29 13:16:40|9460.26|9460.26|9460.26|9460.26|9460.26|9460.26|9460.26|9460.26|0
1656508610000|2022-06-29 13:16:50|9460.44|9460.44|9460.44|9460.44|9460.44|9460.44|9460.44|9460.44|0
1656508620000|2022-06-29 13:17:00|9460.91|9460.91|9461.64|9461.64|9461.64|9461.64|9460.91|9460.91|0
1656508630000|2022-06-29 13:17:10|9461.22|9461.22|9461.22|9461.22|9461.22|9461.22|9461.22|9461.22|0
1656508640000|2022-06-29 13:17:20|9460.79|9460.79|9461.77|9461.77|9461.77|9461.77|9460.79|9460.79|0
1656508650000|2022-06-29 13:17:30|9460.86|9460.86|9460.4|9460.4|9460.86|9460.86|9460.4|9460.4|0
1656508660000|2022-06-29 13:17:40|9460.86|9460.86|9461.26|9461.26|9461.26|9461.26|9460.86|9460.86|0
1656508670000|2022-06-29 13:17:50|9461.11|9461.11|9460.75|9460.75|9461.11|9461.11|9460.75|9460.75|0
1656508680000|2022-06-29 13:18:00|9460.57|9460.57|9460.13|9460.13|9460.57|9460.57|9460.13|9460.13|0
1656508690000|2022-06-29 13:18:10|9459.71|9459.71|9457.99|9457.99|9459.71|9459.71|9457.99|9457.99|0
1656508700000|2022-06-29 13:18:20|9458.14|9458.14|9458.14|9458.14|9458.14|9458.14|9458.14|9458.14|0
1656508720000|2022-06-29 13:18:40|9458.58|9458.58|9458.58|9458.58|9458.58|9458.58|9458.58|9458.58|0
1656508730000|2022-06-29 13:18:50|9459.23|9459.23|9459.23|9459.23|9459.23|9459.23|9459.23|9459.23|0
1656508750000|2022-06-29 13:19:10|9460.93|9460.93|9463.62|9463.62|9463.62|9463.62|9460.93|9460.93|0
1656508760000|2022-06-29 13:19:20|9464.4|9464.4|9464.4|9464.4|9464.4|9464.4|9464.4|9464.4|0
1656508770000|2022-06-29 13:19:30|9465.18|9465.18|9465.18|9465.18|9465.18|9465.18|9465.18|9465.18|0
1656508780000|2022-06-29 13:19:40|9465.41|9465.41|9465.36|9465.36|9465.59|9465.59|9465.36|9465.36|0
1656508790000|2022-06-29 13:19:50|9465.71|9465.71|9465.71|9465.71|9465.71|9465.71|9465.71|9465.71|0
1656508800000|2022-06-29 13:20:00|9466.86|9466.86|9467.29|9467.29|9467.29|9467.29|9466.86|9466.86|0
1656508810000|2022-06-29 13:20:10|9466.44|9466.44|9466.44|9466.44|9466.44|9466.44|9466.44|9466.44|0
1656508820000|2022-06-29 13:20:20|9466.53|9466.53|9466.53|9466.53|9466.53|9466.53|9466.53|9466.53|0
1656508840000|2022-06-29 13:20:40|9465.75|9465.75|9465.02|9465.02|9465.75|9465.75|9465.02|9465.02|0
1656508870000|2022-06-29 13:21:10|9464.66|9464.66|9465.02|9465.02|9465.02|9465.02|9464.66|9464.66|0
1656508900000|2022-06-29 13:21:40|9465.8|9465.8|9465.8|9465.8|9465.8|9465.8|9465.8|9465.8|0
1656508930000|2022-06-29 13:22:10|9466.17|9466.17|9467.95|9467.95|9467.95|9467.95|9466.17|9466.17|0
1656508940000|2022-06-29 13:22:20|9468.02|9468.02|9468.22|9468.22|9468.22|9468.22|9468.02|9468.02|0
1656508950000|2022-06-29 13:22:30|9468.68|9468.68|9468.68|9468.68|9468.68|9468.68|9468.68|9468.68|0
1656508980000|2022-06-29 13:23:00|9467.11|9467.11|9467.11|9467.11|9467.11|9467.11|9467.11|9467.11|0
1656508990000|2022-06-29 13:23:10|9466.66|9466.66|9466.66|9466.66|9466.66|9466.66|9466.66|9466.66|0
1656509000000|2022-06-29 13:23:20|9466.44|9466.44|9466.31|9466.31|9466.44|9466.44|9466.31|9466.31|0
1656509030000|2022-06-29 13:23:50|9465.58|9465.58|9465.58|9465.58|9465.58|9465.58|9465.58|9465.58|0
1656509040000|2022-06-29 13:24:00|9464.8|9464.8|9461.32|9461.32|9464.8|9464.8|9461.32|9461.32|0
1656509050000|2022-06-29 13:24:10|9461.53|9461.53|9461.53|9461.53|9461.53|9461.53|9461.53|9461.53|0
1656509060000|2022-06-29 13:24:20|9461.75|9461.75|9461.9|9461.9|9461.9|9461.9|9461.75|9461.75|0
1656509070000|2022-06-29 13:24:30|9461.8|9461.8|9462.12|9462.12|9462.12|9462.12|9461.8|9461.8|0
1656509090000|2022-06-29 13:24:50|9461.99|9461.99|9462.35|9462.35|9462.35|9462.35|9461.99|9461.99|0
1656509100000|2022-06-29 13:25:00|9461.7|9461.7|9461.49|9461.49|9461.7|9461.7|9461.49|9461.49|0
1656509110000|2022-06-29 13:25:10|9461.24|9461.24|9461.26|9461.26|9461.33|9461.33|9461.24|9461.24|0
1656509140000|2022-06-29 13:25:40|9461.11|9461.11|9461.28|9461.28|9461.28|9461.28|9461.11|9461.11|0
1656509150000|2022-06-29 13:25:50|9461.18|9461.18|9460.72|9460.72|9461.18|9461.18|9460.72|9460.72|0
1656509160000|2022-06-29 13:26:00|9461.01|9461.01|9461.97|9461.97|9461.97|9461.97|9460.42|9460.42|0
1656509190000|2022-06-29 13:26:30|9462.1|9462.1|9462.1|9462.1|9462.1|9462.1|9462.1|9462.1|0
1656509200000|2022-06-29 13:26:40|9462.17|9462.17|9462.24|9462.24|9462.24|9462.24|9462.17|9462.17|0
1656509220000|2022-06-29 13:27:00|9462.06|9462.06|9461.97|9461.97|9462.06|9462.06|9461.97|9461.97|0
1656509230000|2022-06-29 13:27:10|9461.64|9461.64|9461.83|9461.83|9461.83|9461.83|9461.64|9461.64|0
1656509240000|2022-06-29 13:27:20|9461.99|9461.99|9461.99|9461.99|9461.99|9461.99|9461.99|9461.99|0
1656509250000|2022-06-29 13:27:30|9462.08|9462.08|9462.08|9462.08|9462.08|9462.08|9462.08|9462.08|0
1656509260000|2022-06-29 13:27:40|9462.21|9462.21|9461.53|9461.53|9462.47|9462.47|9461.53|9461.53|0
1656509270000|2022-06-29 13:27:50|9461.77|9461.77|9461.77|9461.77|9461.77|9461.77|9461.77|9461.77|0
1656509280000|2022-06-29 13:28:00|9461.56|9461.56|9460.56|9460.56|9461.56|9461.56|9460.56|9460.56|0
1656509290000|2022-06-29 13:28:10|9460.66|9460.66|9460.56|9460.56|9460.66|9460.66|9460.56|9460.56|0
1656509300000|2022-06-29 13:28:20|9460.78|9460.78|9460.68|9460.68|9460.78|9460.78|9460.59|9460.59|0
1656509310000|2022-06-29 13:28:30|9460.04|9460.04|9460.47|9460.47|9460.47|9460.47|9460.04|9460.04|0
1656509340000|2022-06-29 13:29:00|9460.24|9460.24|9460.01|9460.01|9460.24|9460.24|9460.01|9460.01|0
1656509350000|2022-06-29 13:29:10|9459.91|9459.91|9460.24|9460.24|9460.24|9460.24|9459.91|9459.91|0
1656509360000|2022-06-29 13:29:20|9460.68|9460.68|9460.45|9460.45|9460.68|9460.68|9460.45|9460.45|0
1656509370000|2022-06-29 13:29:30|9461.23|9461.23|9463.16|9463.16|9463.16|9463.16|9461.23|9461.23|0
1656509390000|2022-06-29 13:29:50|9463.29|9463.29|9463.29|9463.29|9463.29|9463.29|9463.29|9463.29|0
1656509400000|2022-06-29 13:30:00|9463.21|9463.21|9457.18|9457.18|9463.21|9463.21|9457.18|9457.18|0
1656509410000|2022-06-29 13:30:10|9457.36|9457.36|9454.62|9454.62|9457.36|9457.36|9454.62|9454.62|0
1656509420000|2022-06-29 13:30:20|9453.05|9453.05|9453.81|9453.81|9453.81|9453.81|9452.38|9452.38|0
1656509430000|2022-06-29 13:30:30|9453.9|9453.9|9452.1|9452.1|9453.9|9453.9|9452.1|9452.1|0
1656509440000|2022-06-29 13:30:40|9452|9452|9451.78|9451.78|9452|9452|9451.78|9451.78|0
1656509450000|2022-06-29 13:30:50|9451.42|9451.42|9450.64|9450.64|9451.42|9451.42|9450.64|9450.64|0
1656509460000|2022-06-29 13:31:00|9449.96|9449.96|9449.23|9449.23|9449.96|9449.96|9449.23|9449.23|0
1656509470000|2022-06-29 13:31:10|9449.09|9449.09|9450.07|9450.07|9450.07|9450.07|9449.09|9449.09|0
1656509480000|2022-06-29 13:31:20|9450.25|9450.25|9450.75|9450.75|9450.75|9450.75|9450.25|9450.25|0
1656509490000|2022-06-29 13:31:30|9450.68|9450.68|9448.75|9448.75|9450.68|9450.68|9448.75|9448.75|0
1656509500000|2022-06-29 13:31:40|9448.58|9448.58|9448.58|9448.58|9448.58|9448.58|9448.58|9448.58|0
1656509510000|2022-06-29 13:31:50|9448.33|9448.33|9448.33|9448.33|9448.33|9448.33|9448.33|9448.33|0
1656509520000|2022-06-29 13:32:00|9448.21|9448.21|9446.88|9446.88|9448.21|9448.21|9446.73|9446.73|0
1656509530000|2022-06-29 13:32:10|9445.31|9445.31|9443.29|9443.29|9445.31|9445.31|9443.29|9443.29|0
1656509540000|2022-06-29 13:32:20|9443.2|9443.2|9442.52|9442.52|9443.2|9443.2|9442.52|9442.52|0
1656509550000|2022-06-29 13:32:30|9442.67|9442.67|9442.82|9442.82|9442.82|9442.82|9442.67|9442.67|0
1656509560000|2022-06-29 13:32:40|9442.04|9442.04|9442.04|9442.04|9442.04|9442.04|9442.04|9442.04|0
1656509570000|2022-06-29 13:32:50|9441.95|9441.95|9442.82|9442.82|9443.05|9443.05|9441.95|9441.95|0
1656509580000|2022-06-29 13:33:00|9441.25|9441.25|9441.04|9441.04|9441.25|9441.25|9441.04|9441.04|0
1656509590000|2022-06-29 13:33:10|9441.11|9441.11|9437.21|9437.21|9441.11|9441.11|9437.21|9437.21|0
1656509600000|2022-06-29 13:33:20|9436.43|9436.43|9434.23|9434.23|9436.43|9436.43|9433.94|9433.94|0
1656509610000|2022-06-29 13:33:30|9433.9|9433.9|9431.91|9431.91|9433.9|9433.9|9431.91|9431.91|0
1656509620000|2022-06-29 13:33:40|9432.33|9432.33|9430.77|9430.77|9432.33|9432.33|9430.77|9430.77|0
1656509630000|2022-06-29 13:33:50|9430.54|9430.54|9430.54|9430.54|9430.54|9430.54|9430.54|9430.54|0
1656509640000|2022-06-29 13:34:00|9430.79|9430.79|9431.15|9431.15|9431.15|9431.15|9430.79|9430.79|0
1656509650000|2022-06-29 13:34:10|9431.45|9431.45|9430.79|9430.79|9431.45|9431.45|9430.75|9430.75|0
1656509660000|2022-06-29 13:34:20|9431.22|9431.22|9430.21|9430.21|9431.22|9431.22|9430.13|9430.13|0
1656509670000|2022-06-29 13:34:30|9430.35|9430.35|9430.35|9430.35|9430.35|9430.35|9430.35|9430.35|0
1656509680000|2022-06-29 13:34:40|9430.21|9430.21|9429.89|9429.89|9430.21|9430.21|9429.89|9429.89|0
1656509690000|2022-06-29 13:34:50|9428.83|9428.83|9429.32|9429.32|9429.53|9429.53|9428.83|9428.83|0
1656509700000|2022-06-29 13:35:00|9429.1|9429.1|9427.62|9427.62|9429.1|9429.1|9427.62|9427.62|0
1656509710000|2022-06-29 13:35:10|9427.75|9427.75|9427.86|9427.86|9427.86|9427.86|9427.43|9427.43|0
1656509720000|2022-06-29 13:35:20|9427.94|9427.94|9431.71|9431.71|9431.71|9431.71|9427.84|9427.84|0
1656509730000|2022-06-29 13:35:30|9432.35|9432.35|9433.44|9433.44|9433.44|9433.44|9432.35|9432.35|0
1656509740000|2022-06-29 13:35:40|9433.79|9433.79|9433.79|9433.79|9433.79|9433.79|9433.79|9433.79|0
1656509750000|2022-06-29 13:35:50|9433.84|9433.84|9433.82|9433.82|9434.12|9434.12|9433.82|9433.82|0
1656509760000|2022-06-29 13:36:00|9433.6|9433.6|9434.67|9434.67|9434.67|9434.67|9433.6|9433.6|0
1656509770000|2022-06-29 13:36:10|9434.49|9434.49|9434.49|9434.49|9434.67|9434.67|9434.49|9434.49|0
1656509790000|2022-06-29 13:36:30|9434.31|9434.31|9434.03|9434.03|9434.31|9434.31|9433.53|9433.53|0
1656509800000|2022-06-29 13:36:40|9434.14|9434.14|9434.14|9434.14|9434.14|9434.14|9434.14|9434.14|0
1656509810000|2022-06-29 13:36:50|9433.36|9433.36|9433.36|9433.36|9433.36|9433.36|9433.36|9433.36|0
1656509820000|2022-06-29 13:37:00|9432.9|9432.9|9432.72|9432.72|9432.9|9432.9|9432.72|9432.72|0
1656509830000|2022-06-29 13:37:10|9431.16|9431.16|9431.16|9431.16|9431.16|9431.16|9431.16|9431.16|0
1656509850000|2022-06-29 13:37:30|9431.39|9431.39|9431.36|9431.36|9431.39|9431.39|9431.36|9431.36|0
1656509860000|2022-06-29 13:37:40|9431.71|9431.71|9433.16|9433.16|9433.16|9433.16|9431.71|9431.71|0
1656509870000|2022-06-29 13:37:50|9433.78|9433.78|9433.78|9433.78|9433.78|9433.78|9433.78|9433.78|0
1656509880000|2022-06-29 13:38:00|9434.56|9434.56|9434.35|9434.35|9434.56|9434.56|9434.35|9434.35|0
1656509900000|2022-06-29 13:38:20|9434.12|9434.12|9433.87|9433.87|9434.12|9434.12|9433.87|9433.87|0
1656509910000|2022-06-29 13:38:30|9433.09|9433.09|9432.73|9432.73|9433.09|9433.09|9432.73|9432.73|0
1656509930000|2022-06-29 13:38:50|9432.95|9432.95|9432.95|9432.95|9432.95|9432.95|9432.95|9432.95|0
1656509940000|2022-06-29 13:39:00|9432.72|9432.72|9431.82|9431.82|9432.72|9432.72|9431.82|9431.82|0
1656509950000|2022-06-29 13:39:10|9430.86|9430.86|9430.86|9430.86|9430.86|9430.86|9430.86|9430.86|0
1656509970000|2022-06-29 13:39:30|9431.09|9431.09|9431.84|9431.84|9431.84|9431.84|9431.09|9431.09|0
1656509980000|2022-06-29 13:39:40|9431.41|9431.41|9431.41|9431.41|9431.41|9431.41|9431.41|9431.41|0
1656509990000|2022-06-29 13:39:50|9431.23|9431.23|9431.17|9431.17|9431.59|9431.59|9431.17|9431.17|0
1656510000000|2022-06-29 13:40:00|9431.39|9431.39|9427.61|9427.61|9431.83|9431.83|9427.61|9427.61|0
1656510010000|2022-06-29 13:40:10|9427.35|9427.35|9427.08|9427.08|9427.56|9427.56|9427.08|9427.08|0
1656510050000|2022-06-29 13:40:50|9426.9|9426.9|9426.02|9426.02|9426.9|9426.9|9425.84|9425.84|0
1656510060000|2022-06-29 13:41:00|9425.92|9425.92|9424.86|9424.86|9425.92|9425.92|9424.36|9424.36|0
1656510090000|2022-06-29 13:41:30|9424.49|9424.49|9424.65|9424.65|9424.65|9424.65|9424.49|9424.49|0
1656510100000|2022-06-29 13:41:40|9425.02|9425.02|9425.02|9425.02|9425.02|9425.02|9425.02|9425.02|0
1656510110000|2022-06-29 13:41:50|9425.46|9425.46|9425.55|9425.55|9425.55|9425.55|9425.36|9425.36|0
1656510120000|2022-06-29 13:42:00|9426.08|9426.08|9430.22|9430.22|9430.39|9430.39|9426.08|9426.08|0
1656510130000|2022-06-29 13:42:10|9430.66|9430.66|9435.88|9435.88|9435.88|9435.88|9430.66|9430.66|0
1656510140000|2022-06-29 13:42:20|9435.73|9435.73|9435.48|9435.48|9436.37|9436.37|9435.48|9435.48|0
1656510150000|2022-06-29 13:42:30|9435.31|9435.31|9434.07|9434.07|9435.31|9435.31|9434.07|9434.07|0
1656510160000|2022-06-29 13:42:40|9434.59|9434.59|9434.59|9434.59|9434.59|9434.59|9434.59|9434.59|0
1656510170000|2022-06-29 13:42:50|9434.8|9434.8|9434.8|9434.8|9434.8|9434.8|9434.8|9434.8|0
1656510190000|2022-06-29 13:43:10|9434.43|9434.43|9433.85|9433.85|9434.43|9434.43|9433.65|9433.65|0
1656510200000|2022-06-29 13:43:20|9433.64|9433.64|9430.67|9430.67|9433.64|9433.64|9430.67|9430.67|0
1656510220000|2022-06-29 13:43:40|9430.47|9430.47|9431|9431|9431|9431|9430.47|9430.47|0
1656510240000|2022-06-29 13:44:00|9430.56|9430.56|9430.57|9430.57|9430.57|9430.57|9430.34|9430.34|0
1656510250000|2022-06-29 13:44:10|9431.01|9431.01|9431.54|9431.54|9431.54|9431.54|9431.01|9431.01|0
1656510270000|2022-06-29 13:44:30|9431.59|9431.59|9431.08|9431.08|9431.59|9431.59|9431.08|9431.08|0
1656510280000|2022-06-29 13:44:40|9430.88|9430.88|9431.18|9431.18|9431.18|9431.18|9430.78|9430.78|0
1656510290000|2022-06-29 13:44:50|9431.29|9431.29|9431.29|9431.29|9431.29|9431.29|9431.29|9431.29|0
1656510300000|2022-06-29 13:45:00|9431.11|9431.11|9429.36|9429.36|9431.11|9431.11|9429.17|9429.17|0
1656510310000|2022-06-29 13:45:10|9428.93|9428.93|9429.09|9429.09|9429.09|9429.09|9428.93|9428.93|0
1656510320000|2022-06-29 13:45:20|9429.3|9429.3|9429.62|9429.62|9429.62|9429.62|9429.3|9429.3|0
1656510330000|2022-06-29 13:45:30|9429.18|9429.18|9426.37|9426.37|9429.18|9429.18|9426.37|9426.37|0
1656510340000|2022-06-29 13:45:40|9425.66|9425.66|9423.71|9423.71|9425.66|9425.66|9423.55|9423.55|0
1656510350000|2022-06-29 13:45:50|9423.29|9423.29|9421.95|9421.95|9423.29|9423.29|9421.95|9421.95|0
1656510360000|2022-06-29 13:46:00|9421.5|9421.5|9422.52|9422.52|9422.52|9422.52|9421.39|9421.39|0
1656510370000|2022-06-29 13:46:10|9422.67|9422.67|9422.62|9422.62|9423.13|9423.13|9422.62|9422.62|0
1656510390000|2022-06-29 13:46:30|9422.67|9422.67|9422.67|9422.67|9422.67|9422.67|9422.67|9422.67|0
1656510400000|2022-06-29 13:46:40|9422.88|9422.88|9423.1|9423.1|9423.1|9423.1|9422.88|9422.88|0
1656510410000|2022-06-29 13:46:50|9422.92|9422.92|9422.97|9422.97|9422.97|9422.97|9422.92|9422.92|0
1656510420000|2022-06-29 13:47:00|9423.11|9423.11|9422.98|9422.98|9423.11|9423.11|9422.72|9422.72|0
1656510430000|2022-06-29 13:47:10|9424.01|9424.01|9425.14|9425.14|9425.14|9425.14|9423.96|9423.96|0
1656510440000|2022-06-29 13:47:20|9424.82|9424.82|9423.78|9423.78|9424.82|9424.82|9423.78|9423.78|0
1656510450000|2022-06-29 13:47:30|9423.71|9423.71|9424.95|9424.95|9424.95|9424.95|9423.71|9423.71|0
1656510460000|2022-06-29 13:47:40|9425.49|9425.49|9427.15|9427.15|9427.15|9427.15|9425.49|9425.49|0
1656510470000|2022-06-29 13:47:50|9427.33|9427.33|9427.54|9427.54|9427.54|9427.54|9427.33|9427.33|0
1656510480000|2022-06-29 13:48:00|9427.87|9427.87|9426.96|9426.96|9427.87|9427.87|9426.3|9426.3|0
1656510490000|2022-06-29 13:48:10|9427.19|9427.19|9428.75|9428.75|9428.75|9428.75|9426.55|9426.55|0
1656510510000|2022-06-29 13:48:30|9428.62|9428.62|9428.62|9428.62|9428.62|9428.62|9428.62|9428.62|0
1656510520000|2022-06-29 13:48:40|9428.41|9428.41|9428.92|9428.92|9429.18|9429.18|9428.41|9428.41|0
1656510530000|2022-06-29 13:48:50|9429.11|9429.11|9429.47|9429.47|9429.47|9429.47|9428.8|9428.8|0
1656510540000|2022-06-29 13:49:00|9430.83|9430.83|9431.64|9431.64|9431.64|9431.64|9430.83|9430.83|0
1656510570000|2022-06-29 13:49:30|9431.87|9431.87|9434.47|9434.47|9434.47|9434.47|9431.87|9431.87|0
1656510580000|2022-06-29 13:49:40|9434.61|9434.61|9434.61|9434.61|9434.61|9434.61|9434.61|9434.61|0
1656510590000|2022-06-29 13:49:50|9437.26|9437.26|9437.05|9437.05|9437.26|9437.26|9437.05|9437.05|0
1656510600000|2022-06-29 13:50:00|9436.27|9436.27|9435.83|9435.83|9436.27|9436.27|9435.83|9435.83|0
1656510610000|2022-06-29 13:50:10|9435.92|9435.92|9435.92|9435.92|9435.92|9435.92|9435.92|9435.92|0
1656510620000|2022-06-29 13:50:20|9436.08|9436.08|9437.89|9437.89|9437.89|9437.89|9436.08|9436.08|0
1656510630000|2022-06-29 13:50:30|9438.25|9438.25|9438.32|9438.32|9438.32|9438.32|9438.25|9438.25|0
1656510640000|2022-06-29 13:50:40|9438.49|9438.49|9444.17|9444.17|9444.3|9444.3|9438.49|9438.49|0
1656510650000|2022-06-29 13:50:50|9443.8|9443.8|9444.21|9444.21|9444.21|9444.21|9443.65|9443.65|0
1656510660000|2022-06-29 13:51:00|9444.95|9444.95|9448.75|9448.75|9448.96|9448.96|9444.95|9444.95|0
1656510670000|2022-06-29 13:51:10|9448.96|9448.96|9450.48|9450.48|9450.48|9450.48|9448.96|9448.96|0
1656510680000|2022-06-29 13:51:20|9451.01|9451.01|9450.88|9450.88|9451.03|9451.03|9450.31|9450.31|0
1656510690000|2022-06-29 13:51:30|9451.39|9451.39|9457.85|9457.85|9457.85|9457.85|9451.39|9451.39|0
1656510700000|2022-06-29 13:51:40|9458.04|9458.04|9458.94|9458.94|9458.94|9458.94|9458.04|9458.04|0
1656510710000|2022-06-29 13:51:50|9459.62|9459.62|9463.59|9463.59|9463.59|9463.59|9459.49|9459.49|0
1656510720000|2022-06-29 13:52:00|9463.74|9463.74|9465.46|9465.46|9465.46|9465.46|9463.61|9463.61|0
1656510730000|2022-06-29 13:52:10|9465.29|9465.29|9467.65|9467.65|9467.65|9467.65|9465.29|9465.29|0
1656510740000|2022-06-29 13:52:20|9468.02|9468.02|9469.5|9469.5|9469.5|9469.5|9468.02|9468.02|0
1656510750000|2022-06-29 13:52:30|9470.35|9470.35|9471.62|9471.62|9472.07|9472.07|9470.35|9470.35|0
1656510760000|2022-06-29 13:52:40|9472.4|9472.4|9471.79|9471.79|9472.47|9472.47|9471.76|9471.76|0
1656510770000|2022-06-29 13:52:50|9471.58|9471.58|9472.33|9472.33|9472.33|9472.33|9471.43|9471.43|0
1656510780000|2022-06-29 13:53:00|9472.52|9472.52|9472.11|9472.11|9472.52|9472.52|9472.11|9472.11|0
1656510790000|2022-06-29 13:53:10|9471.76|9471.76|9471.69|9471.69|9471.83|9471.83|9471.69|9471.69|0
1656510800000|2022-06-29 13:53:20|9471.32|9471.32|9471.55|9471.55|9471.55|9471.55|9471.32|9471.32|0
1656510810000|2022-06-29 13:53:30|9471.92|9471.92|9472.36|9472.36|9472.36|9472.36|9471.92|9471.92|0
1656510820000|2022-06-29 13:53:40|9472.85|9472.85|9474.09|9474.09|9474.09|9474.09|9472.85|9472.85|0
1656510830000|2022-06-29 13:53:50|9473.31|9473.31|9473.31|9473.31|9473.31|9473.31|9473.31|9473.31|0
1656510840000|2022-06-29 13:54:00|9474.02|9474.02|9474.3|9474.3|9474.3|9474.3|9474.02|9474.02|0
1656510850000|2022-06-29 13:54:10|9474.4|9474.4|9474.91|9474.91|9474.91|9474.91|9474.4|9474.4|0
1656510860000|2022-06-29 13:54:20|9474.56|9474.56|9475.18|9475.18|9475.18|9475.18|9474.56|9474.56|0
1656510870000|2022-06-29 13:54:30|9475.62|9475.62|9476.65|9476.65|9477|9477|9475.44|9475.44|0
1656510880000|2022-06-29 13:54:40|9476.43|9476.43|9476.43|9476.43|9476.43|9476.43|9476.43|9476.43|0
1656510890000|2022-06-29 13:54:50|9476.87|9476.87|9477.75|9477.75|9477.75|9477.75|9476.87|9476.87|0
1656510900000|2022-06-29 13:55:00|9477.31|9477.31|9477.31|9477.31|9477.31|9477.31|9477.31|9477.31|0
1656510910000|2022-06-29 13:55:10|9477.61|9477.61|9477.44|9477.44|9477.61|9477.61|9477.44|9477.44|0
1656510920000|2022-06-29 13:55:20|9477.21|9477.21|9474.06|9474.06|9477.21|9477.21|9474.06|9474.06|0
1656510930000|2022-06-29 13:55:30|9473.28|9473.28|9472.68|9472.68|9473.28|9473.28|9472.26|9472.26|0
1656510940000|2022-06-29 13:55:40|9472.53|9472.53|9471.77|9471.77|9472.53|9472.53|9471.04|9471.04|0
1656510950000|2022-06-29 13:55:50|9471.68|9471.68|9471.33|9471.33|9471.68|9471.68|9471.33|9471.33|0
1656510960000|2022-06-29 13:56:00|9471|9471|9472.48|9472.48|9472.66|9472.66|9471|9471|0
1656510970000|2022-06-29 13:56:10|9472.63|9472.63|9473.14|9473.14|9473.14|9473.14|9472.61|9472.61|0
1656510990000|2022-06-29 13:56:30|9473.19|9473.19|9473.19|9473.19|9473.19|9473.19|9473.19|9473.19|0
1656511000000|2022-06-29 13:56:40|9473.88|9473.88|9473.6|9473.6|9473.88|9473.88|9473.45|9473.45|0
1656511010000|2022-06-29 13:56:50|9472.75|9472.75|9473.1|9473.1|9473.1|9473.1|9472.75|9472.75|0
1656511020000|2022-06-29 13:57:00|9472.22|9472.22|9473.88|9473.88|9473.88|9473.88|9472.22|9472.22|0
1656511030000|2022-06-29 13:57:10|9473.78|9473.78|9473.78|9473.78|9473.78|9473.78|9473.78|9473.78|0
1656511060000|2022-06-29 13:57:40|9473.69|9473.69|9473.69|9473.69|9473.69|9473.69|9473.69|9473.69|0
1656511070000|2022-06-29 13:57:50|9474.06|9474.06|9473.95|9473.95|9474.06|9474.06|9473.84|9473.84|0
1656511080000|2022-06-29 13:58:00|9474.12|9474.12|9472.08|9472.08|9474.12|9474.12|9472.08|9472.08|0
1656511090000|2022-06-29 13:58:10|9473.64|9473.64|9473.01|9473.01|9473.64|9473.64|9471.34|9471.34|0
1656511100000|2022-06-29 13:58:20|9472.78|9472.78|9472.11|9472.11|9472.78|9472.78|9472.11|9472.11|0
1656511110000|2022-06-29 13:58:30|9471.76|9471.76|9471.48|9471.48|9471.88|9471.88|9471.48|9471.48|0
1656511120000|2022-06-29 13:58:40|9471.57|9471.57|9471.75|9471.75|9471.75|9471.75|9471.57|9471.57|0
1656511130000|2022-06-29 13:58:50|9471.66|9471.66|9471.93|9471.93|9471.93|9471.93|9471.66|9471.66|0
1656511140000|2022-06-29 13:59:00|9472.26|9472.26|9472.26|9472.26|9472.26|9472.26|9472.26|9472.26|0
1656511150000|2022-06-29 13:59:10|9472.12|9472.12|9472.5|9472.5|9472.5|9472.5|9472.12|9472.12|0
1656511160000|2022-06-29 13:59:20|9472.4|9472.4|9472.27|9472.27|9472.4|9472.4|9472.27|9472.27|0
1656511170000|2022-06-29 13:59:30|9472.43|9472.43|9472.46|9472.46|9472.59|9472.59|9472.43|9472.43|0
1656511180000|2022-06-29 13:59:40|9472.28|9472.28|9471.84|9471.84|9472.28|9472.28|9471.84|9471.84|0
1656511190000|2022-06-29 13:59:50|9471.63|9471.63|9472.41|9472.41|9472.41|9472.41|9471.63|9471.63|0
1656511200000|2022-06-29 14:00:00|9472.31|9472.31|9472.31|9472.31|9472.31|9472.31|9472.31|9472.31|0
1656511210000|2022-06-29 14:00:10|9473.87|9473.87|9471.15|9471.15|9473.87|9473.87|9471.04|9471.04|0
1656511220000|2022-06-29 14:00:20|9471|9471|9473.03|9473.03|9473.03|9473.03|9470.75|9470.75|0
1656511230000|2022-06-29 14:00:30|9474.59|9474.59|9473.03|9473.03|9474.59|9474.59|9473.03|9473.03|0
1656511240000|2022-06-29 14:00:40|9473.81|9473.81|9475.75|9475.75|9475.75|9475.75|9473.65|9473.65|0
1656511250000|2022-06-29 14:00:50|9475.31|9475.31|9475.31|9475.31|9475.31|9475.31|9475.31|9475.31|0
1656511260000|2022-06-29 14:01:00|9473.75|9473.75|9473.53|9473.53|9473.75|9473.75|9473.53|9473.53|0
1656511290000|2022-06-29 14:01:30|9473.97|9473.97|9475.92|9475.92|9477.41|9477.41|9473.97|9473.97|0
1656511300000|2022-06-29 14:01:40|9475.99|9475.99|9475.75|9475.75|9475.99|9475.99|9475.75|9475.75|0
1656511310000|2022-06-29 14:01:50|9476.37|9476.37|9478.97|9478.97|9478.97|9478.97|9476.37|9476.37|0
1656511320000|2022-06-29 14:02:00|9479.18|9479.18|9483.28|9483.28|9483.28|9483.28|9479.18|9479.18|0
1656511330000|2022-06-29 14:02:10|9483.57|9483.57|9484.44|9484.44|9484.44|9484.44|9483.57|9483.57|0
1656511340000|2022-06-29 14:02:20|9486.01|9486.01|9487.78|9487.78|9487.78|9487.78|9486.01|9486.01|0
1656511350000|2022-06-29 14:02:30|9487.71|9487.71|9487.71|9487.71|9487.71|9487.71|9487.71|9487.71|0
1656511360000|2022-06-29 14:02:40|9487.78|9487.78|9489.74|9489.74|9489.74|9489.74|9487.56|9487.56|0
1656511370000|2022-06-29 14:02:50|9490.27|9490.27|9491.07|9491.07|9491.07|9491.07|9490.27|9490.27|0
1656511390000|2022-06-29 14:03:10|9491.53|9491.53|9491.53|9491.53|9491.53|9491.53|9491.53|9491.53|0
1656511400000|2022-06-29 14:03:20|9491.76|9491.76|9493.83|9493.83|9493.83|9493.83|9491.76|9491.76|0
1656511410000|2022-06-29 14:03:30|9495.15|9495.15|9497.78|9497.78|9500.13|9500.13|9495.15|9495.15|0
1656511420000|2022-06-29 14:03:40|9497.96|9497.96|9498.93|9498.93|9498.93|9498.93|9497.96|9497.96|0
1656511430000|2022-06-29 14:03:50|9499.16|9499.16|9499.36|9499.36|9499.36|9499.36|9499.16|9499.16|0
1656511440000|2022-06-29 14:04:00|9499.13|9499.13|9498.83|9498.83|9499.13|9499.13|9498.83|9498.83|0
1656511450000|2022-06-29 14:04:10|9500.39|9500.39|9498.14|9498.14|9500.57|9500.57|9498.14|9498.14|0
1656511460000|2022-06-29 14:04:20|9498.23|9498.23|9497.59|9497.59|9498.23|9498.23|9497.36|9497.36|0
1656511470000|2022-06-29 14:04:30|9497.96|9497.96|9498.54|9498.54|9498.54|9498.54|9497.96|9497.96|0
1656511480000|2022-06-29 14:04:40|9498.21|9498.21|9498.21|9498.21|9498.21|9498.21|9498.21|9498.21|0
1656511490000|2022-06-29 14:04:50|9497.99|9497.99|9497.5|9497.5|9497.99|9497.99|9497.5|9497.5|0
1656511500000|2022-06-29 14:05:00|9495.93|9495.93|9495.93|9495.93|9495.93|9495.93|9495.93|9495.93|0
1656511510000|2022-06-29 14:05:10|9495.67|9495.67|9494.91|9494.91|9496.23|9496.23|9494.91|9494.91|0
1656511520000|2022-06-29 14:05:20|9494.7|9494.7|9494.7|9494.7|9494.7|9494.7|9494.7|9494.7|0
1656511530000|2022-06-29 14:05:30|9494.79|9494.79|9491.55|9491.55|9494.79|9494.79|9491.55|9491.55|0
1656511540000|2022-06-29 14:05:40|9490.76|9490.76|9490.76|9490.76|9490.76|9490.76|9490.76|9490.76|0
1656511550000|2022-06-29 14:05:50|9491.2|9491.2|9491.85|9491.85|9491.85|9491.85|9491.2|9491.2|0
1656511560000|2022-06-29 14:06:00|9492.64|9492.64|9491.25|9491.25|9492.64|9492.64|9491.07|9491.07|0
1656511580000|2022-06-29 14:06:20|9492.81|9492.81|9492.41|9492.41|9492.81|9492.81|9492.41|9492.41|0
1656511590000|2022-06-29 14:06:30|9492.91|9492.91|9492.68|9492.68|9492.91|9492.91|9492.68|9492.68|0
1656511600000|2022-06-29 14:06:40|9492.5|9492.5|9492.59|9492.59|9492.59|9492.59|9492.5|9492.5|0
1656511610000|2022-06-29 14:06:50|9492.94|9492.94|9492.94|9492.94|9492.94|9492.94|9492.94|9492.94|0
1656511620000|2022-06-29 14:07:00|9493.17|9493.17|9493.17|9493.17|9493.17|9493.17|9493.17|9493.17|0
1656511640000|2022-06-29 14:07:20|9492.54|9492.54|9489.54|9489.54|9492.54|9492.54|9489.54|9489.54|0
1656511650000|2022-06-29 14:07:30|9491.1|9491.1|9490.47|9490.47|9491.1|9491.1|9490.43|9490.43|0
1656511670000|2022-06-29 14:07:50|9490.31|9490.31|9490.47|9490.47|9490.47|9490.47|9490.31|9490.31|0
1656511700000|2022-06-29 14:08:20|9490.83|9490.83|9491.06|9491.06|9491.06|9491.06|9490.83|9490.83|0
1656511710000|2022-06-29 14:08:30|9491.84|9491.84|9492.47|9492.47|9492.47|9492.47|9490.9|9490.9|0
1656511740000|2022-06-29 14:09:00|9492.24|9492.24|9490.23|9490.23|9492.24|9492.24|9490.23|9490.23|0
1656511770000|2022-06-29 14:09:30|9490.86|9490.86|9490.86|9490.86|9490.86|9490.86|9490.86|9490.86|0
1656511780000|2022-06-29 14:09:40|9492.09|9492.09|9496.84|9496.84|9496.84|9496.84|9492.09|9492.09|0
1656511790000|2022-06-29 14:09:50|9497.07|9497.07|9497.5|9497.5|9497.5|9497.5|9497.07|9497.07|0
1656511800000|2022-06-29 14:10:00|9495.94|9495.94|9495.94|9495.94|9495.94|9495.94|9495.94|9495.94|0
1656511810000|2022-06-29 14:10:10|9495.76|9495.76|9493.38|9493.38|9495.76|9495.76|9493.38|9493.38|0
1656511820000|2022-06-29 14:10:20|9493.59|9493.59|9493.59|9493.59|9493.59|9493.59|9493.59|9493.59|0
1656511850000|2022-06-29 14:10:50|9494.41|9494.41|9494.83|9494.83|9494.83|9494.83|9494.19|9494.19|0
1656511860000|2022-06-29 14:11:00|9496.6|9496.6|9496.51|9496.51|9496.6|9496.6|9496.51|9496.51|0
1656511870000|2022-06-29 14:11:10|9497.39|9497.39|9497.39|9497.39|9497.39|9497.39|9497.39|9497.39|0
1656511880000|2022-06-29 14:11:20|9497.85|9497.85|9500.48|9500.48|9500.69|9500.69|9497.85|9497.85|0
1656511890000|2022-06-29 14:11:30|9500.57|9500.57|9501.35|9501.35|9501.35|9501.35|9500.57|9500.57|0
1656511900000|2022-06-29 14:11:40|9500.92|9500.92|9502.63|9502.63|9502.63|9502.63|9500.92|9500.92|0
1656511910000|2022-06-29 14:11:50|9502.76|9502.76|9503.86|9503.86|9503.86|9503.86|9502.76|9502.76|0
1656511920000|2022-06-29 14:12:00|9503.63|9503.63|9504.2|9504.2|9504.2|9504.2|9503.26|9503.26|0
1656511930000|2022-06-29 14:12:10|9503.76|9503.76|9503.85|9503.85|9503.85|9503.85|9503.76|9503.76|0
1656511950000|2022-06-29 14:12:30|9503.68|9503.68|9503.91|9503.91|9504.34|9504.34|9503.68|9503.68|0
1656511970000|2022-06-29 14:12:50|9503.45|9503.45|9503.75|9503.75|9503.75|9503.75|9503.45|9503.45|0
1656511980000|2022-06-29 14:13:00|9503.52|9503.52|9503.46|9503.46|9503.52|9503.52|9503.3|9503.3|0
1656511990000|2022-06-29 14:13:10|9503.92|9503.92|9502.4|9502.4|9503.92|9503.92|9502.4|9502.4|0
1656512000000|2022-06-29 14:13:20|9502.33|9502.33|9502.34|9502.34|9502.78|9502.78|9502.33|9502.33|0
1656512010000|2022-06-29 14:13:30|9502.26|9502.26|9501.24|9501.24|9502.26|9502.26|9501.24|9501.24|0
1656512020000|2022-06-29 14:13:40|9500.8|9500.8|9500.37|9500.37|9500.8|9500.8|9500.37|9500.37|0
1656512030000|2022-06-29 14:13:50|9500.5|9500.5|9499.92|9499.92|9500.5|9500.5|9499.92|9499.92|0
1656512040000|2022-06-29 14:14:00|9499.14|9499.14|9501.36|9501.36|9501.58|9501.58|9499.14|9499.14|0
1656512050000|2022-06-29 14:14:10|9501.59|9501.59|9498.58|9498.58|9501.59|9501.59|9498.58|9498.58|0
1656512060000|2022-06-29 14:14:20|9498.8|9498.8|9499.01|9499.01|9499.01|9499.01|9498.8|9498.8|0
1656512070000|2022-06-29 14:14:30|9498.64|9498.64|9497.26|9497.26|9498.64|9498.64|9497.26|9497.26|0
1656512080000|2022-06-29 14:14:40|9497.49|9497.49|9497.7|9497.7|9497.7|9497.7|9497.49|9497.49|0
1656512090000|2022-06-29 14:14:50|9497.54|9497.54|9493.29|9493.29|9497.76|9497.76|9493.29|9493.29|0
1656512100000|2022-06-29 14:15:00|9494.07|9494.07|9493.84|9493.84|9494.07|9494.07|9493.84|9493.84|0
1656512110000|2022-06-29 14:15:10|9493.06|9493.06|9493.84|9493.84|9493.84|9493.84|9493.06|9493.06|0
1656512120000|2022-06-29 14:15:20|9493.67|9493.67|9492.48|9492.48|9493.67|9493.67|9492.48|9492.48|0
1656512130000|2022-06-29 14:15:30|9492.57|9492.57|9489.2|9489.2|9492.66|9492.66|9489.2|9489.2|0
1656512140000|2022-06-29 14:15:40|9490.77|9490.77|9490.77|9490.77|9490.77|9490.77|9490.77|9490.77|0
1656512150000|2022-06-29 14:15:50|9490.6|9490.6|9489.17|9489.17|9490.74|9490.74|9489.17|9489.17|0
1656512160000|2022-06-29 14:16:00|9488.75|9488.75|9486.49|9486.49|9488.75|9488.75|9486.49|9486.49|0
1656512170000|2022-06-29 14:16:10|9485.95|9485.95|9486.4|9486.4|9486.49|9486.49|9485.71|9485.71|0
1656512180000|2022-06-29 14:16:20|9486.07|9486.07|9484.66|9484.66|9486.07|9486.07|9484.66|9484.66|0
1656512190000|2022-06-29 14:16:30|9484.43|9484.43|9483.84|9483.84|9484.43|9484.43|9483.59|9483.59|0
1656512200000|2022-06-29 14:16:40|9483.39|9483.39|9481.32|9481.32|9483.39|9483.39|9481.32|9481.32|0
1656512210000|2022-06-29 14:16:50|9480.89|9480.89|9478.95|9478.95|9480.89|9480.89|9478.95|9478.95|0
1656512220000|2022-06-29 14:17:00|9478.73|9478.73|9474.9|9474.9|9478.73|9478.73|9474.9|9474.9|0
1656512230000|2022-06-29 14:17:10|9475.12|9475.12|9474.84|9474.84|9475.12|9475.12|9474.84|9474.84|0
1656512240000|2022-06-29 14:17:20|9474.75|9474.75|9474.52|9474.52|9474.75|9474.75|9474.52|9474.52|0
1656512250000|2022-06-29 14:17:30|9474.37|9474.37|9474.37|9474.37|9474.37|9474.37|9474.37|9474.37|0
1656512260000|2022-06-29 14:17:40|9474.3|9474.3|9473.1|9473.1|9474.3|9474.3|9473.1|9473.1|0
1656512280000|2022-06-29 14:18:00|9473.56|9473.56|9473.19|9473.19|9473.56|9473.56|9473.19|9473.19|0
1656512290000|2022-06-29 14:18:10|9473.26|9473.26|9473.19|9473.19|9473.26|9473.26|9473.19|9473.19|0
1656512300000|2022-06-29 14:18:20|9470.06|9470.06|9469.61|9469.61|9470.06|9470.06|9469.61|9469.61|0
1656512310000|2022-06-29 14:18:30|9469.4|9469.4|9466.87|9466.87|9469.5|9469.5|9466.87|9466.87|0
1656512320000|2022-06-29 14:18:40|9466.17|9466.17|9464.98|9464.98|9466.27|9466.27|9464.98|9464.98|0
1656512330000|2022-06-29 14:18:50|9465.2|9465.2|9465.19|9465.19|9466.06|9466.06|9465.19|9465.19|0
1656512340000|2022-06-29 14:19:00|9464.75|9464.75|9464.75|9464.75|9464.75|9464.75|9464.75|9464.75|0
1656512350000|2022-06-29 14:19:10|9464.87|9464.87|9462.68|9462.68|9465.02|9465.02|9462.68|9462.68|0
1656512360000|2022-06-29 14:19:20|9462.95|9462.95|9461.94|9461.94|9462.95|9462.95|9461.94|9461.94|0
1656512370000|2022-06-29 14:19:30|9461.85|9461.85|9461.07|9461.07|9461.85|9461.85|9461.07|9461.07|0
1656512380000|2022-06-29 14:19:40|9460.86|9460.86|9462.68|9462.68|9462.77|9462.77|9460.43|9460.43|0
1656512390000|2022-06-29 14:19:50|9463.47|9463.47|9461.53|9461.53|9463.61|9463.61|9461.53|9461.53|0
1656512400000|2022-06-29 14:20:00|9461.34|9461.34|9461.33|9461.33|9461.34|9461.34|9460.9|9460.9|0
1656512410000|2022-06-29 14:20:10|9461.77|9461.77|9466.81|9466.81|9466.81|9466.81|9461.77|9461.77|0
1656512420000|2022-06-29 14:20:20|9466.64|9466.64|9466.08|9466.08|9466.64|9466.64|9465.86|9465.86|0
1656512430000|2022-06-29 14:20:30|9465.7|9465.7|9464.97|9464.97|9465.7|9465.7|9464.97|9464.97|0
1656512440000|2022-06-29 14:20:40|9465.2|9465.2|9462.41|9462.41|9465.2|9465.2|9462.41|9462.41|0
1656512450000|2022-06-29 14:20:50|9462.2|9462.2|9461.96|9461.96|9462.2|9462.2|9461.77|9461.77|0
1656512460000|2022-06-29 14:21:00|9459.61|9459.61|9458.72|9458.72|9460.39|9460.39|9458.72|9458.72|0
1656512470000|2022-06-29 14:21:10|9458.47|9458.47|9458.38|9458.38|9458.5|9458.5|9457.78|9457.78|0
1656512480000|2022-06-29 14:21:20|9458.29|9458.29|9458.23|9458.23|9458.29|9458.29|9457.93|9457.93|0
1656512490000|2022-06-29 14:21:30|9458.32|9458.32|9460.57|9460.57|9461.23|9461.23|9458.32|9458.32|0
1656512500000|2022-06-29 14:21:40|9460.7|9460.7|9460.92|9460.92|9460.92|9460.92|9460.7|9460.7|0
1656512510000|2022-06-29 14:21:50|9461.28|9461.28|9461.5|9461.5|9461.5|9461.5|9461.28|9461.28|0
1656512520000|2022-06-29 14:22:00|9462.23|9462.23|9462.65|9462.65|9462.65|9462.65|9462.23|9462.23|0
1656512530000|2022-06-29 14:22:10|9462.25|9462.25|9462.25|9462.25|9462.25|9462.25|9462.25|9462.25|0
1656512540000|2022-06-29 14:22:20|9462.43|9462.43|9461.69|9461.69|9462.43|9462.43|9461.69|9461.69|0
1656512550000|2022-06-29 14:22:30|9461.74|9461.74|9460.35|9460.35|9461.74|9461.74|9460.35|9460.35|0
1656512560000|2022-06-29 14:22:40|9460.48|9460.48|9460.57|9460.57|9460.57|9460.57|9460.48|9460.48|0
1656512570000|2022-06-29 14:22:50|9460.66|9460.66|9461.1|9461.1|9461.1|9461.1|9460.66|9460.66|0
1656512590000|2022-06-29 14:23:10|9461.79|9461.79|9461.79|9461.79|9461.79|9461.79|9461.79|9461.79|0
1656512600000|2022-06-29 14:23:20|9461.61|9461.61|9459.45|9459.45|9461.61|9461.61|9458.89|9458.89|0
1656512610000|2022-06-29 14:23:30|9459.02|9459.02|9458.86|9458.86|9459.02|9459.02|9458.01|9458.01|0
1656512620000|2022-06-29 14:23:40|9458.64|9458.64|9457.54|9457.54|9458.64|9458.64|9457.54|9457.54|0
1656512630000|2022-06-29 14:23:50|9457.67|9457.67|9457.45|9457.45|9457.67|9457.67|9457.45|9457.45|0
1656512640000|2022-06-29 14:24:00|9457.81|9457.81|9457.96|9457.96|9457.96|9457.96|9457.81|9457.81|0
1656512650000|2022-06-29 14:24:10|9457.57|9457.57|9458.93|9458.93|9458.93|9458.93|9457.57|9457.57|0
1656512660000|2022-06-29 14:24:20|9458.15|9458.15|9458.85|9458.85|9458.93|9458.93|9458.15|9458.15|0
1656512670000|2022-06-29 14:24:30|9459.63|9459.63|9459.63|9459.63|9459.63|9459.63|9459.63|9459.63|0
1656512690000|2022-06-29 14:24:50|9459.86|9459.86|9462.09|9462.09|9462.09|9462.09|9459.86|9459.86|0
1656512700000|2022-06-29 14:25:00|9462.17|9462.17|9465.26|9465.26|9465.26|9465.26|9462.17|9462.17|0
1656512710000|2022-06-29 14:25:10|9465.47|9465.47|9470.5|9470.5|9470.5|9470.5|9465.47|9465.47|0
1656512720000|2022-06-29 14:25:20|9470.63|9470.63|9471.28|9471.28|9471.28|9471.28|9470.63|9470.63|0
1656512730000|2022-06-29 14:25:30|9471.38|9471.38|9473.7|9473.7|9474.43|9474.43|9471.38|9471.38|0
1656512750000|2022-06-29 14:25:50|9473.53|9473.53|9474.95|9474.95|9474.95|9474.95|9473.53|9473.53|0
1656512760000|2022-06-29 14:26:00|9475.08|9475.08|9475.86|9475.86|9475.86|9475.86|9475.08|9475.08|0
1656512770000|2022-06-29 14:26:10|9475.65|9475.65|9473.02|9473.02|9475.76|9475.76|9473.02|9473.02|0
1656512780000|2022-06-29 14:26:20|9472.58|9472.58|9470.75|9470.75|9472.58|9472.58|9470.38|9470.38|0
1656512790000|2022-06-29 14:26:30|9470.66|9470.66|9468.16|9468.16|9470.66|9470.66|9468.16|9468.16|0
1656512810000|2022-06-29 14:26:50|9467.98|9467.98|9468.51|9468.51|9468.51|9468.51|9467.98|9467.98|0
1656512820000|2022-06-29 14:27:00|9468.97|9468.97|9467.76|9467.76|9469.2|9469.2|9467.76|9467.76|0
1656512830000|2022-06-29 14:27:10|9466.98|9466.98|9466.84|9466.84|9466.98|9466.98|9466.75|9466.75|0
1656512840000|2022-06-29 14:27:20|9467.02|9467.02|9467.37|9467.37|9467.37|9467.37|9467.02|9467.02|0
1656512850000|2022-06-29 14:27:30|9467.13|9467.13|9467.13|9467.13|9467.13|9467.13|9467.13|9467.13|0
1656512860000|2022-06-29 14:27:40|9466.92|9466.92|9467.13|9467.13|9467.13|9467.13|9466.92|9466.92|0
1656512870000|2022-06-29 14:27:50|9466.6|9466.6|9466.22|9466.22|9466.6|9466.6|9466.22|9466.22|0
1656512890000|2022-06-29 14:28:10|9466.39|9466.39|9464.23|9464.23|9466.39|9466.39|9464.23|9464.23|0
1656512900000|2022-06-29 14:28:20|9463.84|9463.84|9462.98|9462.98|9463.84|9463.84|9462.98|9462.98|0
1656512920000|2022-06-29 14:28:40|9463.76|9463.76|9466.11|9466.11|9466.11|9466.11|9463.76|9463.76|0
1656512930000|2022-06-29 14:28:50|9465.93|9465.93|9465.15|9465.15|9465.93|9465.93|9465.15|9465.15|0
1656512940000|2022-06-29 14:29:00|9465.41|9465.41|9466.8|9466.8|9466.9|9466.9|9465.41|9465.41|0
1656512960000|2022-06-29 14:29:20|9466.02|9466.02|9466.26|9466.26|9466.26|9466.26|9465.81|9465.81|0
1656512970000|2022-06-29 14:29:30|9465.84|9465.84|9465.84|9465.84|9465.84|9465.84|9465.84|9465.84|0
1656512980000|2022-06-29 14:29:40|9466.07|9466.07|9466.07|9466.07|9466.07|9466.07|9466.07|9466.07|0
1656512990000|2022-06-29 14:29:50|9466.29|9466.29|9466.29|9466.29|9466.29|9466.29|9466.29|9466.29|0
1656513000000|2022-06-29 14:30:00|9466.52|9466.52|9468.89|9468.89|9469.67|9469.67|9466.52|9466.52|0
1656513010000|2022-06-29 14:30:10|9469.1|9469.1|9469.18|9469.18|9469.18|9469.18|9469.1|9469.1|0
1656513020000|2022-06-29 14:30:20|9470.05|9470.05|9473.82|9473.82|9473.82|9473.82|9470.05|9470.05|0
1656513030000|2022-06-29 14:30:30|9473.61|9473.61|9473.63|9473.63|9473.63|9473.63|9473.61|9473.61|0
1656513040000|2022-06-29 14:30:40|9473.88|9473.88|9473.51|9473.51|9473.88|9473.88|9473.51|9473.51|0
1656513060000|2022-06-29 14:31:00|9473.79|9473.79|9476.61|9476.61|9478.17|9478.17|9473.67|9473.67|0
1656513070000|2022-06-29 14:31:10|9476.79|9476.79|9476.79|9476.79|9476.79|9476.79|9476.79|9476.79|0
1656513080000|2022-06-29 14:31:20|9477.64|9477.64|9477.64|9477.64|9477.64|9477.64|9477.64|9477.64|0
1656513090000|2022-06-29 14:31:30|9477.36|9477.36|9477.36|9477.36|9477.36|9477.36|9477.36|9477.36|0
1656513110000|2022-06-29 14:31:50|9476.4|9476.4|9475.95|9475.95|9476.4|9476.4|9475.95|9475.95|0
1656513120000|2022-06-29 14:32:00|9475.51|9475.51|9473.17|9473.17|9475.51|9475.51|9473.17|9473.17|0
1656513130000|2022-06-29 14:32:10|9472.95|9472.95|9472.35|9472.35|9472.95|9472.95|9472.35|9472.35|0
1656513150000|2022-06-29 14:32:30|9469.22|9469.22|9469.22|9469.22|9469.22|9469.22|9469.22|9469.22|0
1656513160000|2022-06-29 14:32:40|9468.99|9468.99|9469.07|9469.07|9469.07|9469.07|9468.99|9468.99|0
1656513170000|2022-06-29 14:32:50|9469.3|9469.3|9470.95|9470.95|9470.95|9470.95|9469.3|9469.3|0
1656513180000|2022-06-29 14:33:00|9471.15|9471.15|9472.01|9472.01|9472.01|9472.01|9471.15|9471.15|0
1656513190000|2022-06-29 14:33:10|9472.23|9472.23|9477.06|9477.06|9477.06|9477.06|9472.23|9472.23|0
1656513200000|2022-06-29 14:33:20|9476.6|9476.6|9475.04|9475.04|9476.6|9476.6|9475.04|9475.04|0
1656513210000|2022-06-29 14:33:30|9474.81|9474.81|9474.74|9474.74|9474.96|9474.96|9474.74|9474.74|0
1656513220000|2022-06-29 14:33:40|9474.56|9474.56|9474.56|9474.56|9474.56|9474.56|9474.56|9474.56|0
1656513230000|2022-06-29 14:33:50|9474.12|9474.12|9474.12|9474.12|9474.12|9474.12|9474.12|9474.12|0
1656513240000|2022-06-29 14:34:00|9473.67|9473.67|9470.74|9470.74|9473.67|9473.67|9469.96|9469.96|0
1656513250000|2022-06-29 14:34:10|9471.52|9471.52|9471.45|9471.45|9471.7|9471.7|9471.45|9471.45|0
1656513260000|2022-06-29 14:34:20|9471.23|9471.23|9471.23|9471.23|9471.23|9471.23|9471.23|9471.23|0
1656513270000|2022-06-29 14:34:30|9471.08|9471.08|9471.26|9471.26|9471.26|9471.26|9471.08|9471.08|0
1656513290000|2022-06-29 14:34:50|9471.03|9471.03|9471.03|9471.03|9471.03|9471.03|9471.03|9471.03|0
1656513300000|2022-06-29 14:35:00|9470.41|9470.41|9469.48|9469.48|9470.41|9470.41|9469.25|9469.25|0
1656513320000|2022-06-29 14:35:20|9469.11|9469.11|9469.11|9469.11|9469.11|9469.11|9469.11|9469.11|0
1656513330000|2022-06-29 14:35:30|9467.32|9467.32|9464.83|9464.83|9467.32|9467.32|9464.83|9464.83|0
1656513340000|2022-06-29 14:35:40|9465.2|9465.2|9464.38|9464.38|9465.2|9465.2|9464.38|9464.38|0
1656513350000|2022-06-29 14:35:50|9464.28|9464.28|9464.51|9464.51|9464.51|9464.51|9464.28|9464.28|0
1656513360000|2022-06-29 14:36:00|9464.28|9464.28|9464.28|9464.28|9464.28|9464.28|9464.28|9464.28|0
1656513370000|2022-06-29 14:36:10|9464.38|9464.38|9464.38|9464.38|9464.38|9464.38|9464.38|9464.38|0
1656513390000|2022-06-29 14:36:30|9465.39|9465.39|9465.83|9465.83|9465.83|9465.83|9465.39|9465.39|0
1656513400000|2022-06-29 14:36:40|9465.62|9465.62|9464.56|9464.56|9465.62|9465.62|9464.56|9464.56|0
1656513430000|2022-06-29 14:37:10|9464.98|9464.98|9463.37|9463.37|9464.98|9464.98|9463.37|9463.37|0
1656513440000|2022-06-29 14:37:20|9462.91|9462.91|9461.89|9461.89|9462.91|9462.91|9461.89|9461.89|0
1656513450000|2022-06-29 14:37:30|9461.62|9461.62|9461.41|9461.41|9461.62|9461.62|9461.41|9461.41|0
1656513460000|2022-06-29 14:37:40|9461.26|9461.26|9461.14|9461.14|9461.91|9461.91|9460.98|9460.98|0
1656513470000|2022-06-29 14:37:50|9461.28|9461.28|9461.44|9461.44|9461.44|9461.44|9461.28|9461.28|0
1656513480000|2022-06-29 14:38:00|9460.1|9460.1|9459.63|9459.63|9460.1|9460.1|9459.63|9459.63|0
1656513500000|2022-06-29 14:38:20|9459.45|9459.45|9460.05|9460.05|9460.14|9460.14|9459.36|9459.36|0
1656513520000|2022-06-29 14:38:40|9460.18|9460.18|9461.15|9461.15|9461.25|9461.25|9460.18|9460.18|0
1656513540000|2022-06-29 14:39:00|9461.01|9461.01|9460.8|9460.8|9461.01|9461.01|9460.8|9460.8|0
1656513550000|2022-06-29 14:39:10|9461.03|9461.03|9462.76|9462.76|9462.76|9462.76|9461.03|9461.03|0
1656513560000|2022-06-29 14:39:20|9462.98|9462.98|9462.2|9462.2|9462.98|9462.98|9462.2|9462.2|0
1656513570000|2022-06-29 14:39:30|9463.08|9463.08|9463.87|9463.87|9463.87|9463.87|9463.01|9463.01|0
1656513590000|2022-06-29 14:39:50|9464.65|9464.65|9465.18|9465.18|9465.18|9465.18|9464.65|9464.65|0
1656513600000|2022-06-29 14:40:00|9465.38|9465.38|9465.38|9465.38|9465.38|9465.38|9465.38|9465.38|0
1656513620000|2022-06-29 14:40:20|9466.11|9466.11|9466.11|9466.11|9466.11|9466.11|9466.11|9466.11|0
1656513640000|2022-06-29 14:40:40|9466.04|9466.04|9466.49|9466.49|9466.54|9466.54|9466.04|9466.04|0
1656513650000|2022-06-29 14:40:50|9466.82|9466.82|9468.32|9468.32|9468.46|9468.46|9466.82|9466.82|0
1656513670000|2022-06-29 14:41:10|9468.58|9468.58|9468.16|9468.16|9468.58|9468.58|9468.16|9468.16|0
1656513680000|2022-06-29 14:41:20|9468.03|9468.03|9468.03|9468.03|9468.03|9468.03|9468.03|9468.03|0
1656513700000|2022-06-29 14:41:40|9467.8|9467.8|9468.26|9468.26|9468.26|9468.26|9467.8|9467.8|0
1656513710000|2022-06-29 14:41:50|9468.47|9468.47|9468.47|9468.47|9468.47|9468.47|9468.47|9468.47|0
1656513730000|2022-06-29 14:42:10|9468.7|9468.7|9468.84|9468.84|9468.84|9468.84|9468.7|9468.7|0
1656513740000|2022-06-29 14:42:20|9470.41|9470.41|9475.09|9475.09|9475.09|9475.09|9470.41|9470.41|0
1656513750000|2022-06-29 14:42:30|9475.54|9475.54|9477.48|9477.48|9477.48|9477.48|9475.45|9475.45|0
1656513770000|2022-06-29 14:42:50|9477.11|9477.11|9477.29|9477.29|9477.29|9477.29|9477.11|9477.11|0
1656513780000|2022-06-29 14:43:00|9476.6|9476.6|9476.83|9476.83|9476.83|9476.83|9476.6|9476.6|0
1656513790000|2022-06-29 14:43:10|9477.04|9477.04|9477.04|9477.04|9477.04|9477.04|9477.04|9477.04|0
1656513820000|2022-06-29 14:43:40|9476.82|9476.82|9476.82|9476.82|9477.03|9477.03|9476.82|9476.82|0
1656513840000|2022-06-29 14:44:00|9476.04|9476.04|9476.24|9476.24|9476.24|9476.24|9476.04|9476.04|0
1656513850000|2022-06-29 14:44:10|9476.14|9476.14|9476.14|9476.14|9476.14|9476.14|9476.14|9476.14|0
1656513860000|2022-06-29 14:44:20|9475.96|9475.96|9475.89|9475.89|9475.96|9475.96|9475.89|9475.89|0
1656513870000|2022-06-29 14:44:30|9475.68|9475.68|9475.46|9475.46|9475.81|9475.81|9475.46|9475.46|0
1656513880000|2022-06-29 14:44:40|9475.99|9475.99|9475.99|9475.99|9475.99|9475.99|9475.99|9475.99|0
1656513890000|2022-06-29 14:44:50|9475.82|9475.82|9475.82|9475.82|9475.82|9475.82|9475.82|9475.82|0
1656513900000|2022-06-29 14:45:00|9476.25|9476.25|9480.13|9480.13|9480.13|9480.13|9476.25|9476.25|0
1656513920000|2022-06-29 14:45:20|9480.5|9480.5|9481.25|9481.25|9481.39|9481.39|9480.5|9480.5|0
1656513930000|2022-06-29 14:45:30|9481.46|9481.46|9481.49|9481.49|9481.49|9481.49|9481.24|9481.24|0
1656513940000|2022-06-29 14:45:40|9481.72|9481.72|9481.84|9481.84|9481.84|9481.84|9481.5|9481.5|0
1656513960000|2022-06-29 14:46:00|9481.38|9481.38|9481.08|9481.08|9481.38|9481.38|9481.08|9481.08|0
1656513970000|2022-06-29 14:46:10|9479.51|9479.51|9479.7|9479.7|9479.97|9479.97|9479.51|9479.51|0
1656513990000|2022-06-29 14:46:30|9479.49|9479.49|9478.26|9478.26|9479.49|9479.49|9478.26|9478.26|0
1656514000000|2022-06-29 14:46:40|9477.82|9477.82|9475.85|9475.85|9477.82|9477.82|9475.85|9475.85|0
1656514020000|2022-06-29 14:47:00|9475.49|9475.49|9475.49|9475.49|9475.49|9475.49|9475.49|9475.49|0
1656514040000|2022-06-29 14:47:20|9475.71|9475.71|9478.43|9478.43|9478.43|9478.43|9475.71|9475.71|0
1656514050000|2022-06-29 14:47:30|9478.6|9478.6|9479.33|9479.33|9479.48|9479.48|9478.18|9478.18|0
1656514060000|2022-06-29 14:47:40|9480.2|9480.2|9480.2|9480.2|9480.2|9480.2|9480.2|9480.2|0
1656514070000|2022-06-29 14:47:50|9479.98|9479.98|9478.41|9478.41|9479.98|9479.98|9478.41|9478.41|0
1656514080000|2022-06-29 14:48:00|9478.2|9478.2|9478.2|9478.2|9478.2|9478.2|9477.42|9477.42|0
1656514090000|2022-06-29 14:48:10|9478.08|9478.08|9477.64|9477.64|9478.08|9478.08|9477.64|9477.64|0
1656514100000|2022-06-29 14:48:20|9477.86|9477.86|9477.31|9477.31|9477.86|9477.86|9477.31|9477.31|0
1656514110000|2022-06-29 14:48:30|9477.1|9477.1|9476.32|9476.32|9477.1|9477.1|9476.32|9476.32|0
1656514120000|2022-06-29 14:48:40|9475.95|9475.95|9475.56|9475.56|9475.95|9475.95|9475.56|9475.56|0
1656514130000|2022-06-29 14:48:50|9475.7|9475.7|9475.2|9475.2|9475.7|9475.7|9475.2|9475.2|0
1656514140000|2022-06-29 14:49:00|9474.98|9474.98|9474.91|9474.91|9475.05|9475.05|9474.91|9474.91|0
1656514160000|2022-06-29 14:49:20|9475.06|9475.06|9475.06|9475.06|9475.06|9475.06|9475.06|9475.06|0
1656514170000|2022-06-29 14:49:30|9474.84|9474.84|9475.19|9475.19|9475.19|9475.19|9474.84|9474.84|0
1656514180000|2022-06-29 14:49:40|9474.75|9474.75|9474.37|9474.37|9474.84|9474.84|9474.37|9474.37|0
1656514200000|2022-06-29 14:50:00|9474.02|9474.02|9474.06|9474.06|9474.19|9474.19|9474.02|9474.02|0
1656514210000|2022-06-29 14:50:10|9474.27|9474.27|9474.27|9474.27|9474.27|9474.27|9474.27|9474.27|0
1656514230000|2022-06-29 14:50:30|9474.18|9474.18|9474.5|9474.5|9474.5|9474.5|9474.18|9474.18|0
1656514240000|2022-06-29 14:50:40|9474.63|9474.63|9475.38|9475.38|9475.63|9475.63|9474.63|9474.63|0
1656514250000|2022-06-29 14:50:50|9475.63|9475.63|9475.63|9475.63|9475.63|9475.63|9475.63|9475.63|0
1656514260000|2022-06-29 14:51:00|9475.84|9475.84|9475.63|9475.63|9475.84|9475.84|9475.63|9475.63|0
1656514280000|2022-06-29 14:51:20|9475.4|9475.4|9475.88|9475.88|9475.88|9475.88|9475.4|9475.4|0
1656514290000|2022-06-29 14:51:30|9476.06|9476.06|9476.04|9476.04|9476.06|9476.06|9475.92|9475.92|0
1656514300000|2022-06-29 14:51:40|9476.17|9476.17|9476.28|9476.28|9476.35|9476.35|9476.17|9476.17|0
1656514310000|2022-06-29 14:51:50|9476.36|9476.36|9477.69|9477.69|9477.69|9477.69|9476.36|9476.36|0
1656514320000|2022-06-29 14:52:00|9477.9|9477.9|9477.9|9477.9|9477.9|9477.9|9477.9|9477.9|0
1656514330000|2022-06-29 14:52:10|9477.75|9477.75|9477.75|9477.75|9477.75|9477.75|9477.75|9477.75|0
1656514340000|2022-06-29 14:52:20|9477.52|9477.52|9477.38|9477.38|9477.75|9477.75|9477.38|9477.38|0
1656514350000|2022-06-29 14:52:30|9477.56|9477.56|9476.77|9476.77|9477.56|9477.56|9476.77|9476.77|0
1656514370000|2022-06-29 14:52:50|9476.6|9476.6|9476.6|9476.6|9476.6|9476.6|9476.6|9476.6|0
1656514380000|2022-06-29 14:53:00|9476.81|9476.81|9476.81|9476.81|9476.81|9476.81|9476.81|9476.81|0
1656514390000|2022-06-29 14:53:10|9476.03|9476.03|9474.25|9474.25|9476.03|9476.03|9474.25|9474.25|0
1656514400000|2022-06-29 14:53:20|9473.99|9473.99|9473.99|9473.99|9473.99|9473.99|9473.99|9473.99|0
1656514410000|2022-06-29 14:53:30|9473.53|9473.53|9473.53|9473.53|9473.53|9473.53|9473.53|9473.53|0
1656514420000|2022-06-29 14:53:40|9473.31|9473.31|9471.74|9471.74|9473.31|9473.31|9471.74|9471.74|0
1656514430000|2022-06-29 14:53:50|9470.86|9470.86|9470.5|9470.5|9470.86|9470.86|9470.5|9470.5|0
1656514440000|2022-06-29 14:54:00|9470.35|9470.35|9470.03|9470.03|9470.48|9470.48|9469.6|9469.6|0
1656514450000|2022-06-29 14:54:10|9469.81|9469.81|9470.03|9470.03|9470.03|9470.03|9469.81|9469.81|0
1656514460000|2022-06-29 14:54:20|9469.76|9469.76|9469.76|9469.76|9469.76|9469.76|9469.76|9469.76|0
1656514470000|2022-06-29 14:54:30|9469.97|9469.97|9469.97|9469.97|9469.97|9469.97|9469.97|9469.97|0
1656514480000|2022-06-29 14:54:40|9470.19|9470.19|9470.19|9470.19|9470.19|9470.19|9470.19|9470.19|0
1656514490000|2022-06-29 14:54:50|9470.54|9470.54|9470.69|9470.69|9470.69|9470.69|9470.54|9470.54|0
1656514500000|2022-06-29 14:55:00|9470.92|9470.92|9470.92|9470.92|9470.92|9470.92|9470.92|9470.92|0
1656514510000|2022-06-29 14:55:10|9470.59|9470.59|9470.59|9470.59|9470.59|9470.59|9470.59|9470.59|0
1656514530000|2022-06-29 14:55:30|9470.47|9470.47|9470.47|9470.47|9470.47|9470.47|9470.47|9470.47|0
1656514540000|2022-06-29 14:55:40|9470.33|9470.33|9470.59|9470.59|9470.59|9470.59|9470.18|9470.18|0
1656514550000|2022-06-29 14:55:50|9470.82|9470.82|9472.43|9472.43|9472.43|9472.43|9470.82|9470.82|0
1656514560000|2022-06-29 14:56:00|9472.65|9472.65|9472.65|9472.65|9472.65|9472.65|9472.65|9472.65|0
1656514580000|2022-06-29 14:56:20|9471.99|9471.99|9470.45|9470.45|9471.99|9471.99|9470.37|9470.37|0
1656514610000|2022-06-29 14:56:50|9470.23|9470.23|9469.81|9469.81|9470.23|9470.23|9469.81|9469.81|0
1656514620000|2022-06-29 14:57:00|9468.24|9468.24|9468.73|9468.73|9469.02|9469.02|9468.24|9468.24|0
1656514630000|2022-06-29 14:57:10|9468.86|9468.86|9468.86|9468.86|9468.99|9468.99|9468.86|9468.86|0
1656514640000|2022-06-29 14:57:20|9468.69|9468.69|9468.69|9468.69|9468.69|9468.69|9468.69|9468.69|0
1656514670000|2022-06-29 14:57:50|9469.47|9469.47|9469.47|9469.47|9469.47|9469.47|9469.47|9469.47|0
1656514680000|2022-06-29 14:58:00|9469.25|9469.25|9468.47|9468.47|9469.25|9469.25|9468.47|9468.47|0
1656514690000|2022-06-29 14:58:10|9469.25|9469.25|9468.78|9468.78|9469.48|9469.48|9468.78|9468.78|0
1656514700000|2022-06-29 14:58:20|9469.01|9469.01|9469.23|9469.23|9469.23|9469.23|9468.92|9468.92|0
1656514710000|2022-06-29 14:58:30|9469.01|9469.01|9469.01|9469.01|9469.01|9469.01|9469.01|9469.01|0
1656514730000|2022-06-29 14:58:50|9469.24|9469.24|9469.24|9469.24|9469.24|9469.24|9469.24|9469.24|0
1656514740000|2022-06-29 14:59:00|9469.68|9469.68|9469.52|9469.52|9469.68|9469.68|9469.52|9469.52|0
1656514750000|2022-06-29 14:59:10|9469.47|9469.47|9468.75|9468.75|9469.47|9469.47|9468.54|9468.54|0
1656514760000|2022-06-29 14:59:20|9468.31|9468.31|9470.05|9470.05|9470.05|9470.05|9468.31|9468.31|0
1656514770000|2022-06-29 14:59:30|9470.28|9470.28|9469.61|9469.61|9470.28|9470.28|9469.61|9469.61|0
1656514790000|2022-06-29 14:59:50|9469.83|9469.83|9469.21|9469.21|9470.05|9470.05|9469.21|9469.21|0
1656514800000|2022-06-29 15:00:00|9468.76|9468.76|9468.84|9468.84|9469.34|9469.34|9468.76|9468.76|0
1656514810000|2022-06-29 15:00:10|9468.94|9468.94|9469.57|9469.57|9469.57|9469.57|9468.94|9468.94|0
1656514820000|2022-06-29 15:00:20|9469.3|9469.3|9469.17|9469.17|9469.43|9469.43|9469.17|9469.17|0
1656514830000|2022-06-29 15:00:30|9469.31|9469.31|9469.68|9469.68|9469.9|9469.9|9469.23|9469.23|0
1656514840000|2022-06-29 15:00:40|9469.55|9469.55|9469.55|9469.55|9469.55|9469.55|9469.55|9469.55|0
1656514850000|2022-06-29 15:00:50|9469.48|9469.48|9470.11|9470.11|9470.11|9470.11|9469.48|9469.48|0
1656514860000|2022-06-29 15:01:00|9470.44|9470.44|9470.77|9470.77|9470.77|9470.77|9470.44|9470.44|0
1656514870000|2022-06-29 15:01:10|9471.55|9471.55|9471.55|9471.55|9471.55|9471.55|9471.55|9471.55|0
1656514880000|2022-06-29 15:01:20|9470.77|9470.77|9470.77|9470.77|9470.77|9470.77|9470.77|9470.77|0
1656514900000|2022-06-29 15:01:40|9470.55|9470.55|9470.34|9470.34|9470.55|9470.55|9470.34|9470.34|0
1656514920000|2022-06-29 15:02:00|9471.12|9471.12|9471.12|9471.12|9471.12|9471.12|9471.12|9471.12|0
1656514930000|2022-06-29 15:02:10|9470.71|9470.71|9470.71|9470.71|9470.71|9470.71|9470.71|9470.71|0
1656514960000|2022-06-29 15:02:40|9470.32|9470.32|9470.32|9470.32|9470.32|9470.32|9470.32|9470.32|0
1656514970000|2022-06-29 15:02:50|9470.46|9470.46|9470.46|9470.46|9470.46|9470.46|9470.46|9470.46|0
1656514980000|2022-06-29 15:03:00|9470.23|9470.23|9470.23|9470.23|9471.01|9471.01|9470.23|9470.23|0
1656514990000|2022-06-29 15:03:10|9470.68|9470.68|9470.81|9470.81|9470.81|9470.81|9470.36|9470.36|0
1656515000000|2022-06-29 15:03:20|9471.31|9471.31|9471.8|9471.8|9471.8|9471.8|9471.31|9471.31|0
1656515020000|2022-06-29 15:03:40|9471.02|9471.02|9471.02|9471.02|9471.02|9471.02|9471.02|9471.02|0
1656515030000|2022-06-29 15:03:50|9471.2|9471.2|9471.2|9471.2|9471.2|9471.2|9471.2|9471.2|0
1656515040000|2022-06-29 15:04:00|9470.87|9470.87|9470.87|9470.87|9470.87|9470.87|9470.87|9470.87|0
1656515050000|2022-06-29 15:04:10|9470.54|9470.54|9470.54|9470.54|9470.54|9470.54|9470.54|9470.54|0
1656515070000|2022-06-29 15:04:30|9470.1|9470.1|9469.18|9469.18|9470.1|9470.1|9469.18|9469.18|0
1656515080000|2022-06-29 15:04:40|9469.65|9469.65|9469.65|9469.65|9469.65|9469.65|9469.65|9469.65|0
1656515090000|2022-06-29 15:04:50|9469.34|9469.34|9469.11|9469.11|9469.34|9469.34|9469.11|9469.11|0
1656515110000|2022-06-29 15:05:10|9468.33|9468.33|9467.62|9467.62|9468.33|9468.33|9467.62|9467.62|0
1656515120000|2022-06-29 15:05:20|9467.39|9467.39|9467.13|9467.13|9467.39|9467.39|9466.96|9466.96|0
1656515130000|2022-06-29 15:05:30|9467.05|9467.05|9465.3|9465.3|9467.05|9467.05|9465.3|9465.3|0
1656515140000|2022-06-29 15:05:40|9465.39|9465.39|9465.39|9465.39|9465.39|9465.39|9465.39|9465.39|0
1656515150000|2022-06-29 15:05:50|9465.29|9465.29|9465.55|9465.55|9465.62|9465.62|9465.29|9465.29|0
1656515160000|2022-06-29 15:06:00|9465.68|9465.68|9466.22|9466.22|9466.22|9466.22|9465.68|9465.68|0
1656515170000|2022-06-29 15:06:10|9466.43|9466.43|9466.44|9466.44|9466.44|9466.44|9466.22|9466.22|0
1656515180000|2022-06-29 15:06:20|9466.51|9466.51|9466.44|9466.44|9466.51|9466.51|9466.44|9466.44|0
1656515220000|2022-06-29 15:07:00|9466.22|9466.22|9467|9467|9467|9467|9466.22|9466.22|0
1656515240000|2022-06-29 15:07:20|9466.63|9466.63|9466.24|9466.24|9466.63|9466.63|9466.24|9466.24|0
1656515250000|2022-06-29 15:07:30|9466.11|9466.11|9466.21|9466.21|9466.21|9466.21|9465.67|9465.67|0
1656515260000|2022-06-29 15:07:40|9465.79|9465.79|9465.79|9465.79|9465.79|9465.79|9465.79|9465.79|0
1656515270000|2022-06-29 15:07:50|9465.36|9465.36|9465.57|9465.57|9465.57|9465.57|9465.36|9465.36|0
1656515280000|2022-06-29 15:08:00|9467.14|9467.14|9466.35|9466.35|9467.14|9467.14|9466.35|9466.35|0
1656515290000|2022-06-29 15:08:10|9466.58|9466.58|9467.16|9467.16|9467.8|9467.8|9466.58|9466.58|0
1656515300000|2022-06-29 15:08:20|9467.26|9467.26|9469.17|9469.17|9469.17|9469.17|9467.26|9467.26|0
1656515310000|2022-06-29 15:08:30|9469.38|9469.38|9469.38|9469.38|9469.38|9469.38|9469.38|9469.38|0
1656515340000|2022-06-29 15:09:00|9469.75|9469.75|9469.62|9469.62|9469.75|9469.75|9469.62|9469.62|0
1656515350000|2022-06-29 15:09:10|9469.55|9469.55|9470.37|9470.37|9470.37|9470.37|9469.55|9469.55|0
1656515360000|2022-06-29 15:09:20|9470.47|9470.47|9470.89|9470.89|9470.89|9470.89|9470.47|9470.47|0
1656515370000|2022-06-29 15:09:30|9470.04|9470.04|9469.82|9469.82|9470.04|9470.04|9469.82|9469.82|0
1656515380000|2022-06-29 15:09:40|9469.98|9469.98|9468.02|9468.02|9469.98|9469.98|9468.02|9468.02|0
1656515390000|2022-06-29 15:09:50|9467.77|9467.77|9468.3|9468.3|9468.3|9468.3|9467.77|9467.77|0
1656515400000|2022-06-29 15:10:00|9468.07|9468.07|9468.07|9468.07|9468.07|9468.07|9468.07|9468.07|0
1656515410000|2022-06-29 15:10:10|9468.5|9468.5|9468.5|9468.5|9468.5|9468.5|9468.5|9468.5|0
1656515420000|2022-06-29 15:10:20|9468.38|9468.38|9468.38|9468.38|9468.38|9468.38|9468.38|9468.38|0
1656515440000|2022-06-29 15:10:40|9468.47|9468.47|9468.36|9468.36|9468.47|9468.47|9467.93|9467.93|0
1656515450000|2022-06-29 15:10:50|9467.93|9467.93|9467.86|9467.86|9467.93|9467.93|9467.86|9467.86|0
1656515460000|2022-06-29 15:11:00|9467.95|9467.95|9467.95|9467.95|9467.95|9467.95|9467.95|9467.95|0
1656515470000|2022-06-29 15:11:10|9468.61|9468.61|9468.61|9468.61|9468.61|9468.61|9468.61|9468.61|0
1656515510000|2022-06-29 15:11:50|9468.51|9468.51|9468.96|9468.96|9468.96|9468.96|9468.51|9468.51|0
1656515520000|2022-06-29 15:12:00|9469.18|9469.18|9469.27|9469.27|9469.27|9469.27|9469.18|9469.18|0
1656515530000|2022-06-29 15:12:10|9469.49|9469.49|9469.4|9469.4|9469.49|9469.49|9469.26|9469.26|0
1656515540000|2022-06-29 15:12:20|9468.77|9468.77|9468.83|9468.83|9468.99|9468.99|9468.77|9468.77|0
1656515560000|2022-06-29 15:12:40|9468.9|9468.9|9470.07|9470.07|9470.07|9470.07|9468.83|9468.83|0
1656515570000|2022-06-29 15:12:50|9470.15|9470.15|9469.94|9469.94|9470.15|9470.15|9469.94|9469.94|0
1656515580000|2022-06-29 15:13:00|9469.71|9469.71|9469.69|9469.69|9469.83|9469.83|9469.69|9469.69|0
1656515590000|2022-06-29 15:13:10|9470.06|9470.06|9470.2|9470.2|9470.79|9470.79|9470.06|9470.06|0
1656515600000|2022-06-29 15:13:20|9469.97|9469.97|9469.8|9469.8|9469.97|9469.97|9469.8|9469.8|0
1656515610000|2022-06-29 15:13:30|9470.12|9470.12|9470.33|9470.33|9470.33|9470.33|9470.12|9470.12|0
1656515620000|2022-06-29 15:13:40|9470.26|9470.26|9469.59|9469.59|9470.26|9470.26|9469.48|9469.48|0
1656515630000|2022-06-29 15:13:50|9469.49|9469.49|9469.49|9469.49|9469.62|9469.62|9469.49|9469.49|0
1656515640000|2022-06-29 15:14:00|9469.23|9469.23|9469.82|9469.82|9469.82|9469.82|9469.23|9469.23|0
1656515650000|2022-06-29 15:14:10|9469.06|9469.06|9469.38|9469.38|9469.38|9469.38|9469.06|9469.06|0
1656515660000|2022-06-29 15:14:20|9468.6|9468.6|9468.6|9468.6|9468.6|9468.6|9468.6|9468.6|0
1656515670000|2022-06-29 15:14:30|9468.16|9468.16|9466.33|9466.33|9468.16|9468.16|9466.28|9466.28|0
1656515680000|2022-06-29 15:14:40|9466.53|9466.53|9467.25|9467.25|9467.48|9467.48|9466.43|9466.43|0
1656515700000|2022-06-29 15:15:00|9467.48|9467.48|9469.31|9469.31|9469.31|9469.31|9467.23|9467.23|0
1656515710000|2022-06-29 15:15:10|9468.53|9468.53|9468.82|9468.82|9468.82|9468.82|9468.34|9468.34|0
1656515720000|2022-06-29 15:15:20|9468.91|9468.91|9468.93|9468.93|9469.57|9469.57|9468.79|9468.79|0
1656515730000|2022-06-29 15:15:30|9469.14|9469.14|9469.94|9469.94|9469.94|9469.94|9469.14|9469.14|0
1656515750000|2022-06-29 15:15:50|9469.73|9469.73|9469.73|9469.73|9469.73|9469.73|9469.73|9469.73|0
1656515760000|2022-06-29 15:16:00|9470.19|9470.19|9471.47|9471.47|9471.54|9471.54|9470.19|9470.19|0
1656515770000|2022-06-29 15:16:10|9471.8|9471.8|9471.98|9471.98|9471.98|9471.98|9471.8|9471.8|0
1656515800000|2022-06-29 15:16:40|9472.22|9472.22|9473.7|9473.7|9473.7|9473.7|9472.22|9472.22|0
1656515810000|2022-06-29 15:16:50|9473.44|9473.44|9473.78|9473.78|9473.78|9473.78|9473.44|9473.44|0
1656515820000|2022-06-29 15:17:00|9473.52|9473.52|9473.31|9473.31|9473.52|9473.52|9473.31|9473.31|0
1656515850000|2022-06-29 15:17:30|9473.47|9473.47|9473.47|9473.47|9473.47|9473.47|9473.47|9473.47|0
1656515860000|2022-06-29 15:17:40|9473.54|9473.54|9473.54|9473.54|9473.54|9473.54|9473.54|9473.54|0
1656515870000|2022-06-29 15:17:50|9473.77|9473.77|9474.21|9474.21|9474.21|9474.21|9473.77|9473.77|0
1656515880000|2022-06-29 15:18:00|9474.36|9474.36|9473.95|9473.95|9474.36|9474.36|9473.95|9473.95|0
1656515890000|2022-06-29 15:18:10|9474.1|9474.1|9474.1|9474.1|9474.1|9474.1|9474.1|9474.1|0
1656515910000|2022-06-29 15:18:30|9473.93|9473.93|9473.93|9473.93|9473.93|9473.93|9473.93|9473.93|0
1656515920000|2022-06-29 15:18:40|9473.6|9473.6|9473.6|9473.6|9473.6|9473.6|9473.6|9473.6|0
1656515930000|2022-06-29 15:18:50|9473.83|9473.83|9474|9474|9474|9474|9473.83|9473.83|0
1656515940000|2022-06-29 15:19:00|9473.67|9473.67|9473.58|9473.58|9473.67|9473.67|9473.58|9473.58|0
1656515950000|2022-06-29 15:19:10|9473.47|9473.47|9473.47|9473.47|9473.47|9473.47|9473.47|9473.47|0
1656515960000|2022-06-29 15:19:20|9473.24|9473.24|9473.47|9473.47|9473.47|9473.47|9473.21|9473.21|0
1656515980000|2022-06-29 15:19:40|9472.68|9472.68|9473.12|9473.12|9473.34|9473.34|9472.68|9472.68|0
1656515990000|2022-06-29 15:19:50|9473.07|9473.07|9472.94|9472.94|9473.07|9473.07|9472.94|9472.94|0
1656516000000|2022-06-29 15:20:00|9473.15|9473.15|9473.15|9473.15|9473.15|9473.15|9473.15|9473.15|0
1656516010000|2022-06-29 15:20:10|9473.02|9473.02|9473.39|9473.39|9473.46|9473.46|9472.95|9472.95|0
1656516020000|2022-06-29 15:20:20|9472.96|9472.96|9471.84|9471.84|9472.96|9472.96|9471.84|9471.84|0
1656516030000|2022-06-29 15:20:30|9471.48|9471.48|9469.9|9469.9|9471.48|9471.48|9469.9|9469.9|0
1656516040000|2022-06-29 15:20:40|9469.67|9469.67|9468.27|9468.27|9469.67|9469.67|9468.27|9468.27|0
1656516050000|2022-06-29 15:20:50|9468.18|9468.18|9468.45|9468.45|9468.45|9468.45|9468.02|9468.02|0
1656516060000|2022-06-29 15:21:00|9468.02|9468.02|9467.98|9467.98|9468.02|9468.02|9467.89|9467.89|0
1656516070000|2022-06-29 15:21:10|9467.78|9467.78|9467.78|9467.78|9467.78|9467.78|9467.78|9467.78|0
1656516080000|2022-06-29 15:21:20|9468.15|9468.15|9468.28|9468.28|9468.28|9468.28|9468.15|9468.15|0
1656516100000|2022-06-29 15:21:40|9468.18|9468.18|9468.18|9468.18|9468.18|9468.18|9468.18|9468.18|0
1656516120000|2022-06-29 15:22:00|9468.09|9468.09|9467.62|9467.62|9468.09|9468.09|9467.62|9467.62|0
1656516130000|2022-06-29 15:22:10|9467.84|9467.84|9467.84|9467.84|9467.84|9467.84|9467.84|9467.84|0
1656516140000|2022-06-29 15:22:20|9467.62|9467.62|9466.71|9466.71|9467.62|9467.62|9466.71|9466.71|0
1656516150000|2022-06-29 15:22:30|9466.53|9466.53|9465.82|9465.82|9466.53|9466.53|9465.82|9465.82|0
1656516160000|2022-06-29 15:22:40|9465.74|9465.74|9465.23|9465.23|9465.74|9465.74|9465.1|9465.1|0
1656516170000|2022-06-29 15:22:50|9465.41|9465.41|9464.5|9464.5|9465.41|9465.41|9464.5|9464.5|0
1656516180000|2022-06-29 15:23:00|9464.94|9464.94|9464.92|9464.92|9465.27|9465.27|9464.92|9464.92|0
1656516190000|2022-06-29 15:23:10|9465.8|9465.8|9465.52|9465.52|9465.87|9465.87|9465.52|9465.52|0
1656516200000|2022-06-29 15:23:20|9465.67|9465.67|9465.67|9465.67|9465.67|9465.67|9465.67|9465.67|0
1656516210000|2022-06-29 15:23:30|9465.52|9465.52|9465.54|9465.54|9465.54|9465.54|9465.29|9465.29|0
1656516220000|2022-06-29 15:23:40|9465.89|9465.89|9464.11|9464.11|9465.89|9465.89|9464.11|9464.11|0
1656516230000|2022-06-29 15:23:50|9464.16|9464.16|9464.16|9464.16|9464.16|9464.16|9464.16|9464.16|0
1656516240000|2022-06-29 15:24:00|9464.04|9464.04|9464.04|9464.04|9464.04|9464.04|9464.04|9464.04|0
1656516250000|2022-06-29 15:24:10|9463.66|9463.66|9462.78|9462.78|9463.66|9463.66|9462.78|9462.78|0
1656516260000|2022-06-29 15:24:20|9462.63|9462.63|9462.93|9462.93|9463.15|9463.15|9462.63|9462.63|0
1656516270000|2022-06-29 15:24:30|9462.76|9462.76|9462.6|9462.6|9462.76|9462.76|9462.44|9462.44|0
1656516280000|2022-06-29 15:24:40|9462.78|9462.78|9462.88|9462.88|9462.88|9462.88|9462.63|9462.63|0
1656516290000|2022-06-29 15:24:50|9462.97|9462.97|9462.97|9462.97|9462.97|9462.97|9462.97|9462.97|0
1656516300000|2022-06-29 15:25:00|9463.18|9463.18|9463.57|9463.57|9463.57|9463.57|9463.18|9463.18|0
1656516310000|2022-06-29 15:25:10|9463.2|9463.2|9463.61|9463.61|9463.61|9463.61|9463.04|9463.04|0
1656516320000|2022-06-29 15:25:20|9463.83|9463.83|9463.75|9463.75|9463.83|9463.83|9463.4|9463.4|0
1656516330000|2022-06-29 15:25:30|9463.3|9463.3|9463.22|9463.22|9463.3|9463.3|9463.22|9463.22|0
1656516340000|2022-06-29 15:25:40|9463.66|9463.66|9462.53|9462.53|9463.66|9463.66|9462.53|9462.53|0
1656516350000|2022-06-29 15:25:50|9462.3|9462.3|9461.54|9461.54|9462.3|9462.3|9461.54|9461.54|0
1656516360000|2022-06-29 15:26:00|9461.47|9461.47|9461.54|9461.54|9461.54|9461.54|9461.47|9461.47|0
1656516370000|2022-06-29 15:26:10|9461.75|9461.75|9461.75|9461.75|9461.75|9461.75|9461.75|9461.75|0
1656516380000|2022-06-29 15:26:20|9461.62|9461.62|9461.12|9461.12|9461.62|9461.62|9461.02|9461.02|0
1656516400000|2022-06-29 15:26:40|9461.05|9461.05|9461.39|9461.39|9461.39|9461.39|9460.86|9460.86|0
1656516410000|2022-06-29 15:26:50|9461.16|9461.16|9461.21|9461.21|9461.21|9461.21|9461.16|9461.16|0
1656516420000|2022-06-29 15:27:00|9461.3|9461.3|9461.98|9461.98|9461.98|9461.98|9461.22|9461.22|0
1656516430000|2022-06-29 15:27:10|9461.91|9461.91|9461.91|9461.91|9461.91|9461.91|9461.91|9461.91|0
1656516440000|2022-06-29 15:27:20|9461.84|9461.84|9461.08|9461.08|9461.84|9461.84|9461.08|9461.08|0
1656516450000|2022-06-29 15:27:30|9461.29|9461.29|9460.84|9460.84|9461.29|9461.29|9460.37|9460.37|0
1656516460000|2022-06-29 15:27:40|9461.07|9461.07|9461.07|9461.07|9461.07|9461.07|9461.07|9461.07|0
1656516470000|2022-06-29 15:27:50|9461.32|9461.32|9461.3|9461.3|9461.32|9461.32|9461.02|9461.02|0
1656516480000|2022-06-29 15:28:00|9461.22|9461.22|9461.52|9461.52|9461.99|9461.99|9461.22|9461.22|0
1656516490000|2022-06-29 15:28:10|9462.65|9462.65|9462.79|9462.79|9462.86|9462.86|9462.65|9462.65|0
1656516500000|2022-06-29 15:28:20|9463.01|9463.01|9462.4|9462.4|9463.01|9463.01|9462.4|9462.4|0
1656516510000|2022-06-29 15:28:30|9462.18|9462.18|9462.18|9462.18|9462.18|9462.18|9462.18|9462.18|0
1656516520000|2022-06-29 15:28:40|9462.11|9462.11|9462|9462|9462.12|9462.12|9461.93|9461.93|0
1656516530000|2022-06-29 15:28:50|9462.44|9462.44|9461.82|9461.82|9462.64|9462.64|9461.04|9461.04|0
1656516540000|2022-06-29 15:29:00|9462.03|9462.03|9462.96|9462.96|9462.96|9462.96|9462.03|9462.03|0
1656516550000|2022-06-29 15:29:10|9462.81|9462.81|9463|9463|9463.6|9463.6|9462.81|9462.81|0
1656516560000|2022-06-29 15:29:20|9462.79|9462.79|9460.74|9460.74|9462.79|9462.79|9460.64|9460.64|0
1656516570000|2022-06-29 15:29:30|9460.51|9460.51|9458.71|9458.71|9460.58|9460.58|9458.71|9458.71|0
1656516580000|2022-06-29 15:29:40|9458.5|9458.5|9459.33|9459.33|9459.33|9459.33|9458.37|9458.37|0
1656516590000|2022-06-29 15:29:50|9459|9459|9459.07|9459.07|9459.81|9459.81|9458.37|9458.37|0
1656573300000|2022-06-30 07:15:00|9257.44|9257.44|9254.32|9254.32|9257.44|9257.44|9254.32|9254.32|0
1656573310000|2022-06-30 07:15:10|9253.88|9253.88|9253.1|9253.1|9253.88|9253.88|9253.1|9253.1|0
1656573320000|2022-06-30 07:15:20|9252.77|9252.77|9254.08|9254.08|9254.08|9254.08|9252.77|9252.77|0
1656573330000|2022-06-30 07:15:30|9250.27|9250.27|9246.81|9246.81|9250.27|9250.27|9246.81|9246.81|0
1656573340000|2022-06-30 07:15:40|9246.06|9246.06|9245.89|9245.89|9246.06|9246.06|9244.32|9244.32|0
1656573350000|2022-06-30 07:15:50|9245.23|9245.23|9247.58|9247.58|9247.58|9247.58|9245.23|9245.23|0
1656573360000|2022-06-30 07:16:00|9247.28|9247.28|9246.56|9246.56|9247.28|9247.28|9246.56|9246.56|0
1656573370000|2022-06-30 07:16:10|9244.36|9244.36|9243.93|9243.93|9245.15|9245.15|9243.93|9243.93|0
1656573380000|2022-06-30 07:16:20|9243.6|9243.6|9243.12|9243.12|9244.16|9244.16|9243.12|9243.12|0
1656573400000|2022-06-30 07:16:40|9242.84|9242.84|9239.87|9239.87|9242.84|9242.84|9239.87|9239.87|0
1656573410000|2022-06-30 07:16:50|9239.64|9239.64|9239.86|9239.86|9239.86|9239.86|9239.51|9239.51|0
1656573420000|2022-06-30 07:17:00|9239.47|9239.47|9230.62|9230.62|9239.47|9239.47|9230.62|9230.62|0
1656573430000|2022-06-30 07:17:10|9230.44|9230.44|9231.39|9231.39|9231.6|9231.6|9230.44|9230.44|0
1656573440000|2022-06-30 07:17:20|9231.19|9231.19|9231.99|9231.99|9232.34|9232.34|9231.19|9231.19|0
1656573450000|2022-06-30 07:17:30|9231.14|9231.14|9231.17|9231.17|9231.35|9231.35|9231.14|9231.14|0
1656573460000|2022-06-30 07:17:40|9230.84|9230.84|9230.84|9230.84|9230.84|9230.84|9230.84|9230.84|0
1656573470000|2022-06-30 07:17:50|9229.56|9229.56|9229.56|9229.56|9229.56|9229.56|9229.56|9229.56|0
1656573480000|2022-06-30 07:18:00|9229.37|9229.37|9230.3|9230.3|9230.46|9230.46|9229.19|9229.19|0
1656573490000|2022-06-30 07:18:10|9230.08|9230.08|9230.08|9230.08|9230.08|9230.08|9230.08|9230.08|0
1656573500000|2022-06-30 07:18:20|9229.87|9229.87|9227.91|9227.91|9229.87|9229.87|9226.38|9226.38|0
1656573510000|2022-06-30 07:18:30|9227.77|9227.77|9232.82|9232.82|9232.82|9232.82|9227.77|9227.77|0
1656573520000|2022-06-30 07:18:40|9232.72|9232.72|9234.73|9234.73|9234.73|9234.73|9232.72|9232.72|0
1656573530000|2022-06-30 07:18:50|9235.1|9235.1|9235.3|9235.3|9235.3|9235.3|9235.1|9235.1|0
1656573540000|2022-06-30 07:19:00|9235.4|9235.4|9234.75|9234.75|9236.17|9236.17|9234.66|9234.66|0
1656573550000|2022-06-30 07:19:10|9235.53|9235.53|9235.92|9235.92|9235.92|9235.92|9235.53|9235.53|0
1656573560000|2022-06-30 07:19:20|9235.79|9235.79|9232.9|9232.9|9235.79|9235.79|9232.9|9232.9|0
1656573570000|2022-06-30 07:19:30|9232.69|9232.69|9232.23|9232.23|9232.69|9232.69|9232.23|9232.23|0
1656573580000|2022-06-30 07:19:40|9232.02|9232.02|9232.25|9232.25|9232.25|9232.25|9232.02|9232.02|0
1656573590000|2022-06-30 07:19:50|9228.69|9228.69|9229.53|9229.53|9229.53|9229.53|9227.24|9227.24|0
1656573600000|2022-06-30 07:20:00|9227.97|9227.97|9227.97|9227.97|9227.97|9227.97|9227.97|9227.97|0
1656573610000|2022-06-30 07:20:10|9227.87|9227.87|9227.93|9227.93|9228.04|9228.04|9227.83|9227.83|0
1656573620000|2022-06-30 07:20:20|9227.98|9227.98|9227.27|9227.27|9228.06|9228.06|9227.27|9227.27|0
1656573630000|2022-06-30 07:20:30|9227.11|9227.11|9227.11|9227.11|9227.11|9227.11|9227.11|9227.11|0
1656573640000|2022-06-30 07:20:40|9226.47|9226.47|9224.71|9224.71|9226.47|9226.47|9224.71|9224.71|0
1656573650000|2022-06-30 07:20:50|9224.34|9224.34|9219.95|9219.95|9224.34|9224.34|9219.73|9219.73|0
1656573660000|2022-06-30 07:21:00|9220.66|9220.66|9221.01|9221.01|9221.01|9221.01|9220.66|9220.66|0
1656573670000|2022-06-30 07:21:10|9223.36|9223.36|9223.36|9223.36|9223.36|9223.36|9223.36|9223.36|0
1656573680000|2022-06-30 07:21:20|9222.99|9222.99|9223.25|9223.25|9223.25|9223.25|9222.99|9222.99|0
1656573690000|2022-06-30 07:21:30|9223.04|9223.04|9221.67|9221.67|9223.04|9223.04|9221.67|9221.67|0
1656573700000|2022-06-30 07:21:40|9221.44|9221.44|9220.93|9220.93|9221.54|9221.54|9220.93|9220.93|0
1656573720000|2022-06-30 07:22:00|9220.57|9220.57|9220.2|9220.2|9220.57|9220.57|9220.2|9220.2|0
1656573740000|2022-06-30 07:22:20|9220.9|9220.9|9220.9|9220.9|9220.9|9220.9|9220.9|9220.9|0
1656573760000|2022-06-30 07:22:40|9221.43|9221.43|9221.43|9221.43|9221.43|9221.43|9221.43|9221.43|0
1656573770000|2022-06-30 07:22:50|9223.19|9223.19|9222.48|9222.48|9223.19|9223.19|9222.48|9222.48|0
1656573780000|2022-06-30 07:23:00|9223.27|9223.27|9223.27|9223.27|9223.27|9223.27|9223.27|9223.27|0
1656573790000|2022-06-30 07:23:10|9222.58|9222.58|9224.46|9224.46|9224.46|9224.46|9222.58|9222.58|0
1656573800000|2022-06-30 07:23:20|9224.68|9224.68|9226.36|9226.36|9226.36|9226.36|9224.68|9224.68|0
1656573810000|2022-06-30 07:23:30|9226.52|9226.52|9226.52|9226.52|9226.52|9226.52|9226.52|9226.52|0
1656573820000|2022-06-30 07:23:40|9226.86|9226.86|9226.5|9226.5|9227.46|9227.46|9226.5|9226.5|0
1656573830000|2022-06-30 07:23:50|9226.33|9226.33|9226.54|9226.54|9226.54|9226.54|9226.33|9226.33|0
1656573840000|2022-06-30 07:24:00|9226.3|9226.3|9224.55|9224.55|9226.3|9226.3|9224.55|9224.55|0
1656573850000|2022-06-30 07:24:10|9223.7|9223.7|9222.41|9222.41|9223.7|9223.7|9222.41|9222.41|0
1656573860000|2022-06-30 07:24:20|9221.63|9221.63|9222.12|9222.12|9222.12|9222.12|9221.27|9221.27|0
1656573870000|2022-06-30 07:24:30|9222.18|9222.18|9222.21|9222.21|9222.61|9222.61|9222.18|9222.18|0
1656573880000|2022-06-30 07:24:40|9223.16|9223.16|9225.99|9225.99|9225.99|9225.99|9223.16|9223.16|0
1656573900000|2022-06-30 07:25:00|9226.06|9226.06|9226.06|9226.06|9226.06|9226.06|9226.06|9226.06|0
1656573930000|2022-06-30 07:25:30|9225.89|9225.89|9226.7|9226.7|9226.7|9226.7|9225.89|9225.89|0
1656573940000|2022-06-30 07:25:40|9226.92|9226.92|9227.61|9227.61|9227.61|9227.61|9226.92|9226.92|0
1656573950000|2022-06-30 07:25:50|9227.45|9227.45|9229.36|9229.36|9229.36|9229.36|9227.45|9227.45|0
1656573960000|2022-06-30 07:26:00|9230.1|9230.1|9230.88|9230.88|9230.88|9230.88|9230.1|9230.1|0
1656573980000|2022-06-30 07:26:20|9231.19|9231.19|9230.52|9230.52|9231.19|9231.19|9230.52|9230.52|0
1656573990000|2022-06-30 07:26:30|9230.89|9230.89|9230.77|9230.77|9230.89|9230.89|9230.77|9230.77|0
1656574010000|2022-06-30 07:26:50|9230.05|9230.05|9230.05|9230.05|9230.05|9230.05|9230.05|9230.05|0
1656574020000|2022-06-30 07:27:00|9230.28|9230.28|9230.28|9230.28|9230.28|9230.28|9230.28|9230.28|0
1656574030000|2022-06-30 07:27:10|9230.35|9230.35|9232.45|9232.45|9232.45|9232.45|9230.15|9230.15|0
1656574060000|2022-06-30 07:27:40|9232.04|9232.04|9232.48|9232.48|9232.48|9232.48|9232.04|9232.04|0
1656574070000|2022-06-30 07:27:50|9232.91|9232.91|9238.16|9238.16|9239.4|9239.4|9232.91|9232.91|0
1656574080000|2022-06-30 07:28:00|9238.35|9238.35|9238.35|9238.35|9238.35|9238.35|9238.35|9238.35|0
1656574090000|2022-06-30 07:28:10|9240.79|9240.79|9240.78|9240.78|9240.79|9240.79|9240.59|9240.59|0
1656574100000|2022-06-30 07:28:20|9241.52|9241.52|9243.37|9243.37|9243.37|9243.37|9241.52|9241.52|0
1656574120000|2022-06-30 07:28:40|9243.72|9243.72|9243.72|9243.72|9243.72|9243.72|9243.72|9243.72|0
1656574130000|2022-06-30 07:28:50|9244.25|9244.25|9243.44|9243.44|9244.52|9244.52|9243.38|9243.38|0
1656574140000|2022-06-30 07:29:00|9243.07|9243.07|9237.98|9237.98|9243.07|9243.07|9237.98|9237.98|0
1656574150000|2022-06-30 07:29:10|9236.87|9236.87|9230.17|9230.17|9236.87|9236.87|9230.17|9230.17|0
1656574160000|2022-06-30 07:29:20|9229.81|9229.81|9226.82|9226.82|9229.81|9229.81|9226.82|9226.82|0
1656574170000|2022-06-30 07:29:30|9227.26|9227.26|9225.79|9225.79|9227.26|9227.26|9225.79|9225.79|0
1656574180000|2022-06-30 07:29:40|9225.47|9225.47|9225.25|9225.25|9225.47|9225.47|9225.25|9225.25|0
1656574190000|2022-06-30 07:29:50|9225.69|9225.69|9225.49|9225.49|9225.69|9225.69|9225.49|9225.49|0
1656574200000|2022-06-30 07:30:00|9224.7|9224.7|9224.7|9224.7|9224.7|9224.7|9224.7|9224.7|0
1656574210000|2022-06-30 07:30:10|9224.91|9224.91|9225.19|9225.19|9225.69|9225.69|9224.91|9224.91|0
1656574230000|2022-06-30 07:30:30|9226.25|9226.25|9227.16|9227.16|9227.16|9227.16|9226.25|9226.25|0
1656574240000|2022-06-30 07:30:40|9226.97|9226.97|9225.8|9225.8|9227.5|9227.5|9225.8|9225.8|0
1656574250000|2022-06-30 07:30:50|9227.12|9227.12|9227.35|9227.35|9227.35|9227.35|9227.12|9227.12|0
1656574260000|2022-06-30 07:31:00|9228.13|9228.13|9228.5|9228.5|9228.5|9228.5|9228.13|9228.13|0
1656574270000|2022-06-30 07:31:10|9228.95|9228.95|9230.06|9230.06|9230.06|9230.06|9228.95|9228.95|0
1656574280000|2022-06-30 07:31:20|9229.72|9229.72|9229.72|9229.72|9229.72|9229.72|9229.72|9229.72|0
1656574290000|2022-06-30 07:31:30|9230.14|9230.14|9233.51|9233.51|9233.51|9233.51|9230.14|9230.14|0
1656574300000|2022-06-30 07:31:40|9233.61|9233.61|9233.83|9233.83|9233.83|9233.83|9233.61|9233.61|0
1656574310000|2022-06-30 07:31:50|9234.26|9234.26|9235.99|9235.99|9236.44|9236.44|9234.26|9234.26|0
1656574320000|2022-06-30 07:32:00|9236.61|9236.61|9238.1|9238.1|9238.17|9238.17|9236.61|9236.61|0
1656574330000|2022-06-30 07:32:10|9238.46|9238.46|9239.13|9239.13|9239.13|9239.13|9238.46|9238.46|0
1656574340000|2022-06-30 07:32:20|9239.36|9239.36|9242.49|9242.49|9242.49|9242.49|9239.36|9239.36|0
1656574350000|2022-06-30 07:32:30|9242.9|9242.9|9243.32|9243.32|9243.32|9243.32|9242.9|9242.9|0
1656574360000|2022-06-30 07:32:40|9246.06|9246.06|9248.41|9248.41|9248.41|9248.41|9246.06|9246.06|0
1656574370000|2022-06-30 07:32:50|9248.55|9248.55|9248.55|9248.55|9248.55|9248.55|9248.55|9248.55|0
1656574380000|2022-06-30 07:33:00|9248.65|9248.65|9248.7|9248.7|9248.7|9248.7|9248.65|9248.65|0
1656574400000|2022-06-30 07:33:20|9248.24|9248.24|9246.68|9246.68|9248.24|9248.24|9246.68|9246.68|0
1656574410000|2022-06-30 07:33:30|9247.12|9247.12|9249.4|9249.4|9250.18|9250.18|9246.76|9246.76|0
1656574420000|2022-06-30 07:33:40|9250.03|9250.03|9252.03|9252.03|9252.82|9252.82|9250.03|9250.03|0
1656574430000|2022-06-30 07:33:50|9251.89|9251.89|9251.89|9251.89|9251.89|9251.89|9251.89|9251.89|0
1656574440000|2022-06-30 07:34:00|9252.42|9252.42|9252.42|9252.42|9252.42|9252.42|9252.42|9252.42|0
1656574450000|2022-06-30 07:34:10|9253.7|9253.7|9259.14|9259.14|9259.14|9259.14|9253.7|9253.7|0
1656574480000|2022-06-30 07:34:40|9259.92|9259.92|9261.35|9261.35|9261.35|9261.35|9259.92|9259.92|0
1656574490000|2022-06-30 07:34:50|9262.07|9262.07|9262.07|9262.07|9262.07|9262.07|9262.07|9262.07|0
1656574500000|2022-06-30 07:35:00|9262.52|9262.52|9266.49|9266.49|9266.49|9266.49|9262.52|9262.52|0
1656574510000|2022-06-30 07:35:10|9267.28|9267.28|9267.28|9267.28|9267.71|9267.71|9267.28|9267.28|0
1656574520000|2022-06-30 07:35:20|9267.7|9267.7|9267.7|9267.7|9267.7|9267.7|9267.7|9267.7|0
1656574540000|2022-06-30 07:35:40|9266.28|9266.28|9266.06|9266.06|9266.5|9266.5|9266.06|9266.06|0
1656574550000|2022-06-30 07:35:50|9266.15|9266.15|9265.95|9265.95|9266.15|9266.15|9265.95|9265.95|0
1656574560000|2022-06-30 07:36:00|9266.16|9266.16|9265.81|9265.81|9266.16|9266.16|9265.81|9265.81|0
1656574570000|2022-06-30 07:36:10|9265.59|9265.59|9265.42|9265.42|9265.59|9265.59|9265.42|9265.42|0
1656574580000|2022-06-30 07:36:20|9265.86|9265.86|9266.01|9266.01|9266.01|9266.01|9265.86|9265.86|0
1656574590000|2022-06-30 07:36:30|9266.17|9266.17|9268.29|9268.29|9268.29|9268.29|9266.17|9266.17|0
1656574610000|2022-06-30 07:36:50|9268.68|9268.68|9269.46|9269.46|9269.46|9269.46|9268.68|9268.68|0
1656574630000|2022-06-30 07:37:10|9269.03|9269.03|9269.03|9269.03|9269.03|9269.03|9269.03|9269.03|0
1656574650000|2022-06-30 07:37:30|9268.61|9268.61|9268.93|9268.93|9268.93|9268.93|9268.61|9268.61|0
1656574690000|2022-06-30 07:38:10|9269.05|9269.05|9267.96|9267.96|9269.05|9269.05|9267.96|9267.96|0
1656574700000|2022-06-30 07:38:20|9267.18|9267.18|9267.18|9267.18|9267.18|9267.18|9267.18|9267.18|0
1656574710000|2022-06-30 07:38:30|9267.09|9267.09|9267.09|9267.09|9267.09|9267.09|9267.09|9267.09|0
1656574730000|2022-06-30 07:38:50|9266.86|9266.86|9266.86|9266.86|9266.86|9266.86|9266.43|9266.43|0
1656574740000|2022-06-30 07:39:00|9266.53|9266.53|9265.4|9265.4|9266.53|9266.53|9265.4|9265.4|0
1656574750000|2022-06-30 07:39:10|9264.53|9264.53|9263.9|9263.9|9264.53|9264.53|9263.9|9263.9|0
1656574760000|2022-06-30 07:39:20|9262.32|9262.32|9258.6|9258.6|9262.32|9262.32|9258.6|9258.6|0
1656574770000|2022-06-30 07:39:30|9258.53|9258.53|9254.81|9254.81|9258.53|9258.53|9254.81|9254.81|0
1656574780000|2022-06-30 07:39:40|9254.41|9254.41|9255.04|9255.04|9255.04|9255.04|9254.41|9254.41|0
1656574800000|2022-06-30 07:40:00|9254.62|9254.62|9255.33|9255.33|9255.33|9255.33|9254.62|9254.62|0
1656574810000|2022-06-30 07:40:10|9256.89|9256.89|9256.89|9256.89|9256.89|9256.89|9256.89|9256.89|0
1656574830000|2022-06-30 07:40:30|9256.99|9256.99|9256.99|9256.99|9256.99|9256.99|9256.99|9256.99|0
1656574840000|2022-06-30 07:40:40|9257.3|9257.3|9257.61|9257.61|9257.61|9257.61|9257.3|9257.3|0
1656574850000|2022-06-30 07:40:50|9258.49|9258.49|9257.46|9257.46|9258.49|9258.49|9257.46|9257.46|0
1656574860000|2022-06-30 07:41:00|9257.96|9257.96|9257.79|9257.79|9257.96|9257.96|9257.34|9257.34|0
1656574870000|2022-06-30 07:41:10|9258.1|9258.1|9258.53|9258.53|9258.53|9258.53|9258.1|9258.1|0
1656574880000|2022-06-30 07:41:20|9258.73|9258.73|9258.43|9258.43|9258.75|9258.75|9258.22|9258.22|0
1656574890000|2022-06-30 07:41:30|9257.64|9257.64|9258.88|9258.88|9258.97|9258.97|9257.64|9257.64|0
1656574900000|2022-06-30 07:41:40|9259.04|9259.04|9255.54|9255.54|9259.04|9259.04|9254.76|9254.76|0
1656574910000|2022-06-30 07:41:50|9255.1|9255.1|9250.93|9250.93|9255.18|9255.18|9250.93|9250.93|0
1656574920000|2022-06-30 07:42:00|9250.27|9250.27|9246.95|9246.95|9250.27|9250.27|9246.95|9246.95|0
1656574940000|2022-06-30 07:42:20|9247.39|9247.39|9247.39|9247.39|9247.39|9247.39|9247.39|9247.39|0
1656574950000|2022-06-30 07:42:30|9246.61|9246.61|9246.61|9246.61|9246.61|9246.61|9246.61|9246.61|0
1656574960000|2022-06-30 07:42:40|9245.83|9245.83|9245.43|9245.43|9245.87|9245.87|9245.08|9245.08|0
1656574970000|2022-06-30 07:42:50|9245.55|9245.55|9246.08|9246.08|9246.08|9246.08|9245.55|9245.55|0
1656574980000|2022-06-30 07:43:00|9247.39|9247.39|9251.29|9251.29|9251.29|9251.29|9247.39|9247.39|0
1656574990000|2022-06-30 07:43:10|9251.73|9251.73|9251.29|9251.29|9251.73|9251.73|9251.29|9251.29|0
1656575010000|2022-06-30 07:43:30|9251.03|9251.03|9252.25|9252.25|9252.25|9252.25|9251.03|9251.03|0
1656575020000|2022-06-30 07:43:40|9254.31|9254.31|9254.38|9254.38|9254.38|9254.38|9254.22|9254.22|0
1656575030000|2022-06-30 07:43:50|9256.72|9256.72|9258.29|9258.29|9258.29|9258.29|9256.72|9256.72|0
1656575040000|2022-06-30 07:44:00|9259.61|9259.61|9259.23|9259.23|9259.63|9259.63|9259.23|9259.23|0
1656575050000|2022-06-30 07:44:10|9259.07|9259.07|9259.87|9259.87|9259.87|9259.87|9259.02|9259.02|0
1656575060000|2022-06-30 07:44:20|9259.45|9259.45|9259.45|9259.45|9259.45|9259.45|9259.45|9259.45|0
1656575070000|2022-06-30 07:44:30|9259.59|9259.59|9259.59|9259.59|9259.59|9259.59|9259.59|9259.59|0
1656575080000|2022-06-30 07:44:40|9259.83|9259.83|9259.91|9259.91|9259.91|9259.91|9259.83|9259.83|0
1656575090000|2022-06-30 07:44:50|9259.7|9259.7|9259.7|9259.7|9259.7|9259.7|9259.7|9259.7|0
1656575100000|2022-06-30 07:45:00|9259.47|9259.47|9259.47|9259.47|9259.47|9259.47|9259.47|9259.47|0
1656575120000|2022-06-30 07:45:20|9259.9|9259.9|9260.11|9260.11|9260.11|9260.11|9259.9|9259.9|0
1656575140000|2022-06-30 07:45:40|9260.82|9260.82|9260.82|9260.82|9260.82|9260.82|9260.82|9260.82|0
1656575150000|2022-06-30 07:45:50|9260.6|9260.6|9260.6|9260.6|9260.6|9260.6|9260.6|9260.6|0
1656575170000|2022-06-30 07:46:10|9260.36|9260.36|9259.55|9259.55|9262.7|9262.7|9259.55|9259.55|0
1656575190000|2022-06-30 07:46:30|9260.6|9260.6|9261.13|9261.13|9261.13|9261.13|9260.25|9260.25|0
1656575230000|2022-06-30 07:47:10|9261.23|9261.23|9259.46|9259.46|9261.23|9261.23|9259.46|9259.46|0
1656575240000|2022-06-30 07:47:20|9259.92|9259.92|9259.77|9259.77|9259.92|9259.92|9259.77|9259.77|0
1656575250000|2022-06-30 07:47:30|9260.11|9260.11|9259.98|9259.98|9260.11|9260.11|9259.98|9259.98|0
1656575260000|2022-06-30 07:47:40|9260.14|9260.14|9258.36|9258.36|9260.14|9260.14|9258.36|9258.36|0
1656575270000|2022-06-30 07:47:50|9259.27|9259.27|9259.49|9259.49|9259.49|9259.49|9259.27|9259.27|0
1656575280000|2022-06-30 07:48:00|9259.61|9259.61|9260.71|9260.71|9260.71|9260.71|9259.61|9259.61|0
1656575290000|2022-06-30 07:48:10|9264.78|9264.78|9266.08|9266.08|9266.27|9266.27|9264.78|9264.78|0
1656575300000|2022-06-30 07:48:20|9266.16|9266.16|9266.35|9266.35|9266.56|9266.56|9265.98|9265.98|0
1656575310000|2022-06-30 07:48:30|9266.63|9266.63|9267.16|9267.16|9267.16|9267.16|9266.63|9266.63|0
1656575320000|2022-06-30 07:48:40|9268.16|9268.16|9270.24|9270.24|9270.24|9270.24|9268.16|9268.16|0
1656575330000|2022-06-30 07:48:50|9270.17|9270.17|9273.48|9273.48|9273.48|9273.48|9270.17|9270.17|0
1656575340000|2022-06-30 07:49:00|9273.32|9273.32|9274.53|9274.53|9274.68|9274.68|9273.32|9273.32|0
1656575350000|2022-06-30 07:49:10|9274.63|9274.63|9274.63|9274.63|9274.63|9274.63|9274.63|9274.63|0
1656575370000|2022-06-30 07:49:30|9275.04|9275.04|9274.9|9274.9|9275.04|9275.04|9274.9|9274.9|0
1656575380000|2022-06-30 07:49:40|9275|9275|9275|9275|9275|9275|9275|9275|0
1656575390000|2022-06-30 07:49:50|9277.34|9277.34|9279.35|9279.35|9279.35|9279.35|9277.34|9277.34|0
1656575420000|2022-06-30 07:50:20|9280.26|9280.26|9280.18|9280.18|9281.11|9281.11|9280.18|9280.18|0
1656575450000|2022-06-30 07:50:50|9279.93|9279.93|9279.93|9279.93|9279.93|9279.93|9279.93|9279.93|0
1656575460000|2022-06-30 07:51:00|9280.14|9280.14|9280.55|9280.55|9280.55|9280.55|9280.14|9280.14|0
1656575470000|2022-06-30 07:51:10|9280.45|9280.45|9280.45|9280.45|9280.45|9280.45|9280.45|9280.45|0
1656575480000|2022-06-30 07:51:20|9280.36|9280.36|9280.36|9280.36|9280.36|9280.36|9280.36|9280.36|0
1656575490000|2022-06-30 07:51:30|9279.67|9279.67|9280.38|9280.38|9280.38|9280.38|9279.67|9279.67|0
1656575500000|2022-06-30 07:51:40|9280.58|9280.58|9280.58|9280.58|9280.58|9280.58|9280.58|9280.58|0
1656575510000|2022-06-30 07:51:50|9280.31|9280.31|9280.03|9280.03|9280.31|9280.31|9280.03|9280.03|0
1656575520000|2022-06-30 07:52:00|9280.71|9280.71|9280.37|9280.37|9280.71|9280.71|9280.37|9280.37|0
1656575530000|2022-06-30 07:52:10|9280.66|9280.66|9281.36|9281.36|9281.36|9281.36|9280.66|9280.66|0
1656575540000|2022-06-30 07:52:20|9281.46|9281.46|9281.46|9281.46|9281.46|9281.46|9281.46|9281.46|0
1656575550000|2022-06-30 07:52:30|9281.03|9281.03|9281.03|9281.03|9281.03|9281.03|9281.03|9281.03|0
1656575560000|2022-06-30 07:52:40|9280.39|9280.39|9280.39|9280.39|9280.39|9280.39|9280.39|9280.39|0
1656575570000|2022-06-30 07:52:50|9280.52|9280.52|9280.52|9280.52|9280.52|9280.52|9280.52|9280.52|0
1656575580000|2022-06-30 07:53:00|9280.62|9280.62|9280.62|9280.62|9280.62|9280.62|9280.62|9280.62|0
1656575590000|2022-06-30 07:53:10|9280.43|9280.43|9280.43|9280.43|9280.43|9280.43|9280.43|9280.43|0
1656575600000|2022-06-30 07:53:20|9280.56|9280.56|9280.52|9280.52|9280.65|9280.65|9280.52|9280.52|0
1656575610000|2022-06-30 07:53:30|9279.2|9279.2|9279.2|9279.2|9279.2|9279.2|9279.2|9279.2|0
1656575630000|2022-06-30 07:53:50|9279.84|9279.84|9280.48|9280.48|9280.48|9280.48|9279.84|9279.84|0
1656575640000|2022-06-30 07:54:00|9280.26|9280.26|9279.38|9279.38|9280.26|9280.26|9279.38|9279.38|0
1656575650000|2022-06-30 07:54:10|9279.17|9279.17|9277.72|9277.72|9279.17|9279.17|9277.72|9277.72|0
1656575670000|2022-06-30 07:54:30|9277.56|9277.56|9272.65|9272.65|9277.56|9277.56|9272.65|9272.65|0
1656575680000|2022-06-30 07:54:40|9271.97|9271.97|9271.6|9271.6|9271.97|9271.97|9271.6|9271.6|0
1656575700000|2022-06-30 07:55:00|9271.25|9271.25|9263.4|9263.4|9271.25|9271.25|9263.22|9263.22|0
1656575710000|2022-06-30 07:55:10|9263.22|9263.22|9263.07|9263.07|9263.22|9263.22|9263.07|9263.07|0
1656575720000|2022-06-30 07:55:20|9261.75|9261.75|9260.28|9260.28|9261.75|9261.75|9260.28|9260.28|0
1656575730000|2022-06-30 07:55:30|9260.72|9260.72|9259.54|9259.54|9261.59|9261.59|9259.54|9259.54|0
1656575750000|2022-06-30 07:55:50|9255.63|9255.63|9255.63|9255.63|9255.63|9255.63|9255.63|9255.63|0
1656575760000|2022-06-30 07:56:00|9255.15|9255.15|9255.15|9255.15|9255.15|9255.15|9255.15|9255.15|0
1656575770000|2022-06-30 07:56:10|9255.29|9255.29|9250.27|9250.27|9255.29|9255.29|9250.27|9250.27|0
1656575780000|2022-06-30 07:56:20|9250.03|9250.03|9250.02|9250.02|9250.03|9250.03|9250.02|9250.02|0
1656575790000|2022-06-30 07:56:30|9250.39|9250.39|9249.61|9249.61|9250.39|9250.39|9249.61|9249.61|0
1656575800000|2022-06-30 07:56:40|9250.08|9250.08|9250.08|9250.08|9250.08|9250.08|9250.08|9250.08|0
1656575810000|2022-06-30 07:56:50|9249.98|9249.98|9249.98|9249.98|9249.98|9249.98|9249.98|9249.98|0
1656575820000|2022-06-30 07:57:00|9250.28|9250.28|9249.26|9249.26|9250.28|9250.28|9249.26|9249.26|0
1656575830000|2022-06-30 07:57:10|9248.89|9248.89|9245.24|9245.24|9248.89|9248.89|9245.24|9245.24|0
1656575850000|2022-06-30 07:57:30|9245.41|9245.41|9244.53|9244.53|9246.59|9246.59|9244.53|9244.53|0
1656575860000|2022-06-30 07:57:40|9245.17|9245.17|9245.39|9245.39|9245.39|9245.39|9245.17|9245.17|0
1656575870000|2022-06-30 07:57:50|9244.38|9244.38|9244.38|9244.38|9244.38|9244.38|9244.38|9244.38|0
1656575910000|2022-06-30 07:58:30|9244.75|9244.75|9244.59|9244.59|9244.75|9244.75|9243.64|9243.64|0
1656575920000|2022-06-30 07:58:40|9245.03|9245.03|9245.1|9245.1|9245.1|9245.1|9245.03|9245.03|0
1656575930000|2022-06-30 07:58:50|9250.57|9250.57|9250.64|9250.64|9250.82|9250.82|9250.45|9250.45|0
1656575940000|2022-06-30 07:59:00|9250.99|9250.99|9247.39|9247.39|9250.99|9250.99|9247.39|9247.39|0
1656575950000|2022-06-30 07:59:10|9246.51|9246.51|9246.51|9246.51|9246.51|9246.51|9246.51|9246.51|0
1656575960000|2022-06-30 07:59:20|9246.07|9246.07|9245.37|9245.37|9246.07|9246.07|9245.37|9245.37|0
1656575980000|2022-06-30 07:59:40|9245.27|9245.27|9245.27|9245.27|9245.27|9245.27|9245.27|9245.27|0
1656575990000|2022-06-30 07:59:50|9245.05|9245.05|9245.05|9245.05|9245.05|9245.05|9245.05|9245.05|0
1656576000000|2022-06-30 08:00:00|9244.84|9244.84|9240.6|9240.6|9244.84|9244.84|9240.6|9240.6|0
1656576010000|2022-06-30 08:00:10|9240.09|9240.09|9237.79|9237.79|9240.09|9240.09|9237.79|9237.79|0
1656576020000|2022-06-30 08:00:20|9238.47|9238.47|9237.35|9237.35|9238.47|9238.47|9237.35|9237.35|0
1656576030000|2022-06-30 08:00:30|9236.91|9236.91|9238.6|9238.6|9238.69|9238.69|9236.91|9236.91|0
1656576050000|2022-06-30 08:00:50|9238.9|9238.9|9239.38|9239.38|9239.38|9239.38|9238.69|9238.69|0
1656576060000|2022-06-30 08:01:00|9239.55|9239.55|9239.55|9239.55|9239.55|9239.55|9239.55|9239.55|0
1656576070000|2022-06-30 08:01:10|9240.41|9240.41|9242.83|9242.83|9242.83|9242.83|9240.41|9240.41|0
1656576080000|2022-06-30 08:01:20|9242.35|9242.35|9242.35|9242.35|9242.35|9242.35|9242.35|9242.35|0
1656576090000|2022-06-30 08:01:30|9242.28|9242.28|9242.28|9242.28|9242.28|9242.28|9242.28|9242.28|0
1656576100000|2022-06-30 08:01:40|9242.71|9242.71|9242.71|9242.71|9242.71|9242.71|9242.71|9242.71|0
1656576110000|2022-06-30 08:01:50|9243.34|9243.34|9242.74|9242.74|9243.34|9243.34|9242.74|9242.74|0
1656576120000|2022-06-30 08:02:00|9241.86|9241.86|9241.86|9241.86|9241.86|9241.86|9241.86|9241.86|0
1656576130000|2022-06-30 08:02:10|9242.11|9242.11|9245.47|9245.47|9245.47|9245.47|9242.11|9242.11|0
1656576140000|2022-06-30 08:02:20|9245.81|9245.81|9248.02|9248.02|9248.02|9248.02|9245.81|9245.81|0
1656576160000|2022-06-30 08:02:40|9249.34|9249.34|9250.4|9250.4|9250.4|9250.4|9249.34|9249.34|0
1656576180000|2022-06-30 08:03:00|9250.49|9250.49|9251.96|9251.96|9251.96|9251.96|9250.49|9250.49|0
1656576190000|2022-06-30 08:03:10|9252.15|9252.15|9255.37|9255.37|9255.37|9255.37|9252.15|9252.15|0
1656576200000|2022-06-30 08:03:20|9255.81|9255.81|9256.15|9256.15|9256.15|9256.15|9255.81|9255.81|0
1656576210000|2022-06-30 08:03:30|9256.68|9256.68|9256.68|9256.68|9256.68|9256.68|9256.68|9256.68|0
1656576230000|2022-06-30 08:03:50|9257.53|9257.53|9257.53|9257.53|9257.9|9257.9|9257.53|9257.53|0
1656576240000|2022-06-30 08:04:00|9257.74|9257.74|9258.81|9258.81|9258.81|9258.81|9257.74|9257.74|0
1656576250000|2022-06-30 08:04:10|9260.18|9260.18|9260.18|9260.18|9260.18|9260.18|9260.18|9260.18|0
1656576260000|2022-06-30 08:04:20|9259.98|9259.98|9260.66|9260.66|9260.66|9260.66|9259.98|9259.98|0
1656576270000|2022-06-30 08:04:30|9261.54|9261.54|9263.44|9263.44|9263.44|9263.44|9261.54|9261.54|0
1656576280000|2022-06-30 08:04:40|9263.7|9263.7|9265.81|9265.81|9265.81|9265.81|9263.7|9263.7|0
1656576290000|2022-06-30 08:04:50|9265.91|9265.91|9269.33|9269.33|9269.33|9269.33|9265.91|9265.91|0
1656576300000|2022-06-30 08:05:00|9269.51|9269.51|9269.51|9269.51|9269.51|9269.51|9269.51|9269.51|0
1656576310000|2022-06-30 08:05:10|9269.96|9269.96|9269.96|9269.96|9269.96|9269.96|9269.96|9269.96|0
1656576320000|2022-06-30 08:05:20|9270.52|9270.52|9272.04|9272.04|9272.25|9272.25|9270.52|9270.52|0
1656576330000|2022-06-30 08:05:30|9272.48|9272.48|9272.86|9272.86|9272.93|9272.93|9272.48|9272.48|0
1656576340000|2022-06-30 08:05:40|9272.73|9272.73|9272.73|9272.73|9272.73|9272.73|9272.73|9272.73|0
1656576350000|2022-06-30 08:05:50|9272.42|9272.42|9273.71|9273.71|9273.71|9273.71|9272.42|9272.42|0
1656576360000|2022-06-30 08:06:00|9273.95|9273.95|9274.63|9274.63|9274.63|9274.63|9273.95|9273.95|0
1656576370000|2022-06-30 08:06:10|9275.26|9275.26|9275.26|9275.26|9275.26|9275.26|9275.26|9275.26|0
1656576380000|2022-06-30 08:06:20|9275.01|9275.01|9275.01|9275.01|9275.01|9275.01|9275.01|9275.01|0
1656576390000|2022-06-30 08:06:30|9275.37|9275.37|9275.28|9275.28|9275.37|9275.37|9275.28|9275.28|0
1656576410000|2022-06-30 08:06:50|9273.97|9273.97|9272.75|9272.75|9273.97|9273.97|9272.75|9272.75|0
1656576430000|2022-06-30 08:07:10|9273.35|9273.35|9273.5|9273.5|9273.5|9273.5|9273.35|9273.35|0
1656576440000|2022-06-30 08:07:20|9273.65|9273.65|9273.27|9273.27|9273.65|9273.65|9273.12|9273.12|0
1656576450000|2022-06-30 08:07:30|9274.05|9274.05|9275.8|9275.8|9275.8|9275.8|9274.05|9274.05|0
1656576460000|2022-06-30 08:07:40|9276.27|9276.27|9275.64|9275.64|9276.27|9276.27|9275.64|9275.64|0
1656576470000|2022-06-30 08:07:50|9275.16|9275.16|9275.99|9275.99|9275.99|9275.99|9275.16|9275.16|0
1656576480000|2022-06-30 08:08:00|9275.81|9275.81|9276.61|9276.61|9276.82|9276.82|9275.81|9275.81|0
1656576490000|2022-06-30 08:08:10|9276.54|9276.54|9276.11|9276.11|9276.54|9276.54|9275.64|9275.64|0
1656576500000|2022-06-30 08:08:20|9276.01|9276.01|9274.05|9274.05|9276.01|9276.01|9274.05|9274.05|0
1656576510000|2022-06-30 08:08:30|9273.91|9273.91|9266.39|9266.39|9273.91|9273.91|9266.39|9266.39|0
1656576520000|2022-06-30 08:08:40|9266.13|9266.13|9266.28|9266.28|9266.28|9266.28|9266.13|9266.13|0
1656576530000|2022-06-30 08:08:50|9266.43|9266.43|9266.43|9266.43|9266.43|9266.43|9266.43|9266.43|0
1656576540000|2022-06-30 08:09:00|9266.32|9266.32|9265.56|9265.56|9266.62|9266.62|9265.56|9265.56|0
1656576550000|2022-06-30 08:09:10|9265.26|9265.26|9263.56|9263.56|9265.41|9265.41|9263.56|9263.56|0
1656576560000|2022-06-30 08:09:20|9264|9264|9259.38|9259.38|9264|9264|9259.38|9259.38|0
1656576570000|2022-06-30 08:09:30|9258.5|9258.5|9257.44|9257.44|9258.5|9258.5|9257.29|9257.29|0
1656576580000|2022-06-30 08:09:40|9257.34|9257.34|9257.34|9257.34|9257.34|9257.34|9257.34|9257.34|0
1656576590000|2022-06-30 08:09:50|9257.49|9257.49|9257.86|9257.86|9257.93|9257.93|9257.49|9257.49|0
1656576600000|2022-06-30 08:10:00|9256.8|9256.8|9253.78|9253.78|9256.8|9256.8|9253.78|9253.78|0
1656576610000|2022-06-30 08:10:10|9253.93|9253.93|9253.72|9253.72|9254.17|9254.17|9253.72|9253.72|0
1656576620000|2022-06-30 08:10:20|9253.65|9253.65|9253.65|9253.65|9253.65|9253.65|9253.65|9253.65|0
1656576630000|2022-06-30 08:10:30|9253.8|9253.8|9257.38|9257.38|9258.16|9258.16|9253.57|9253.57|0
1656576640000|2022-06-30 08:10:40|9257.53|9257.53|9257.3|9257.3|9257.53|9257.53|9257.3|9257.3|0
1656576650000|2022-06-30 08:10:50|9256.85|9256.85|9256.98|9256.98|9256.98|9256.98|9256.85|9256.85|0
1656576670000|2022-06-30 08:11:10|9257.13|9257.13|9257.78|9257.78|9258.22|9258.22|9257.13|9257.13|0
1656576680000|2022-06-30 08:11:20|9257.56|9257.56|9257.78|9257.78|9258|9258|9257.56|9257.56|0
1656576690000|2022-06-30 08:11:30|9257.49|9257.49|9257.49|9257.49|9257.66|9257.66|9257.49|9257.49|0
1656576700000|2022-06-30 08:11:40|9257.7|9257.7|9257.7|9257.7|9257.7|9257.7|9257.7|9257.7|0
1656576710000|2022-06-30 08:11:50|9258.59|9258.59|9258.59|9258.59|9258.59|9258.59|9258.59|9258.59|0
1656576720000|2022-06-30 08:12:00|9258.41|9258.41|9258.41|9258.41|9258.41|9258.41|9258.41|9258.41|0
1656576740000|2022-06-30 08:12:20|9256.16|9256.16|9255.72|9255.72|9256.16|9256.16|9255.72|9255.72|0
1656576750000|2022-06-30 08:12:30|9255.49|9255.49|9254.92|9254.92|9255.49|9255.49|9254.6|9254.6|0
1656576770000|2022-06-30 08:12:50|9254.39|9254.39|9254.39|9254.39|9254.39|9254.39|9254.39|9254.39|0
1656576780000|2022-06-30 08:13:00|9254.56|9254.56|9254.74|9254.74|9254.74|9254.74|9254.56|9254.56|0
1656576790000|2022-06-30 08:13:10|9254.52|9254.52|9255.42|9255.42|9255.42|9255.42|9254.52|9254.52|0
1656576800000|2022-06-30 08:13:20|9254.92|9254.92|9254.92|9254.92|9254.92|9254.92|9254.92|9254.92|0
1656576810000|2022-06-30 08:13:30|9254.79|9254.79|9254.92|9254.92|9254.92|9254.92|9254.79|9254.79|0
1656576820000|2022-06-30 08:13:40|9255.22|9255.22|9255.34|9255.34|9256.22|9256.22|9254.97|9254.97|0
1656576830000|2022-06-30 08:13:50|9255.49|9255.49|9255.49|9255.49|9255.49|9255.49|9255.49|9255.49|0
1656576840000|2022-06-30 08:14:00|9255.14|9255.14|9255.14|9255.14|9255.14|9255.14|9255.14|9255.14|0
1656576850000|2022-06-30 08:14:10|9255.49|9255.49|9255.49|9255.49|9255.49|9255.49|9255.49|9255.49|0
1656576870000|2022-06-30 08:14:30|9255.31|9255.31|9250.51|9250.51|9255.31|9255.31|9250.51|9250.51|0
1656576890000|2022-06-30 08:14:50|9250.08|9250.08|9245.18|9245.18|9250.08|9250.08|9245.18|9245.18|0
1656576900000|2022-06-30 08:15:00|9244.96|9244.96|9248.43|9248.43|9248.43|9248.43|9244.73|9244.73|0
1656576910000|2022-06-30 08:15:10|9247.99|9247.99|9247.99|9247.99|9248.06|9248.06|9247.99|9247.99|0
1656576950000|2022-06-30 08:15:50|9248.15|9248.15|9247.46|9247.46|9248.15|9248.15|9247.46|9247.46|0
1656576960000|2022-06-30 08:16:00|9246.97|9246.97|9246.78|9246.78|9246.97|9246.97|9246.78|9246.78|0
1656576990000|2022-06-30 08:16:30|9246.57|9246.57|9246.57|9246.57|9246.57|9246.57|9246.57|9246.57|0
1656577010000|2022-06-30 08:16:50|9247.36|9247.36|9247.21|9247.21|9247.36|9247.36|9247.21|9247.21|0
1656577020000|2022-06-30 08:17:00|9245.64|9245.64|9244.11|9244.11|9245.64|9245.64|9244.11|9244.11|0
1656577030000|2022-06-30 08:17:10|9243.11|9243.11|9243.11|9243.11|9243.11|9243.11|9243.11|9243.11|0
1656577040000|2022-06-30 08:17:20|9243.06|9243.06|9243.06|9243.06|9243.06|9243.06|9243.06|9243.06|0
1656577050000|2022-06-30 08:17:30|9242|9242|9242.33|9242.33|9242.33|9242.33|9241.75|9241.75|0
1656577060000|2022-06-30 08:17:40|9242.52|9242.52|9241.95|9241.95|9242.52|9242.52|9241.95|9241.95|0
1656577070000|2022-06-30 08:17:50|9241.85|9241.85|9240.81|9240.81|9241.85|9241.85|9240.58|9240.58|0
1656577080000|2022-06-30 08:18:00|9240.64|9240.64|9240.64|9240.64|9240.64|9240.64|9240.64|9240.64|0
1656577090000|2022-06-30 08:18:10|9241.06|9241.06|9241.06|9241.06|9241.06|9241.06|9241.06|9241.06|0
1656577110000|2022-06-30 08:18:30|9240.49|9240.49|9240.12|9240.12|9240.49|9240.49|9240.12|9240.12|0
1656577120000|2022-06-30 08:18:40|9236.99|9236.99|9236.99|9236.99|9236.99|9236.99|9236.99|9236.99|0
1656577130000|2022-06-30 08:18:50|9237.15|9237.15|9237.51|9237.51|9237.51|9237.51|9237.15|9237.15|0
1656577140000|2022-06-30 08:19:00|9237.18|9237.18|9236.88|9236.88|9237.18|9237.18|9236.88|9236.88|0
1656577160000|2022-06-30 08:19:20|9237.25|9237.25|9238.81|9238.81|9238.81|9238.81|9237.25|9237.25|0
1656577180000|2022-06-30 08:19:40|9238.68|9238.68|9238.68|9238.68|9238.68|9238.68|9238.68|9238.68|0
1656577190000|2022-06-30 08:19:50|9238.21|9238.21|9238.21|9238.21|9238.21|9238.21|9238.21|9238.21|0
1656577200000|2022-06-30 08:20:00|9237.3|9237.3|9237.3|9237.3|9237.3|9237.3|9237.3|9237.3|0
1656577210000|2022-06-30 08:20:10|9237.52|9237.52|9237.73|9237.73|9237.73|9237.73|9237.52|9237.52|0
1656577220000|2022-06-30 08:20:20|9237.94|9237.94|9237.16|9237.16|9237.94|9237.94|9237.16|9237.16|0
1656577230000|2022-06-30 08:20:30|9238.72|9238.72|9238.72|9238.72|9238.72|9238.72|9238.72|9238.72|0
1656577240000|2022-06-30 08:20:40|9238.95|9238.95|9240.74|9240.74|9240.74|9240.74|9238.95|9238.95|0
1656577260000|2022-06-30 08:21:00|9240.58|9240.58|9240.17|9240.17|9240.58|9240.58|9239.73|9239.73|0
1656577270000|2022-06-30 08:21:10|9239.94|9239.94|9239.94|9239.94|9239.94|9239.94|9239.94|9239.94|0
1656577280000|2022-06-30 08:21:20|9237.94|9237.94|9239.6|9239.6|9239.6|9239.6|9237.94|9237.94|0
1656577290000|2022-06-30 08:21:30|9239.36|9239.36|9239.36|9239.36|9239.36|9239.36|9239.36|9239.36|0
1656577300000|2022-06-30 08:21:40|9240.14|9240.14|9237.54|9237.54|9240.14|9240.14|9237.33|9237.33|0
1656577310000|2022-06-30 08:21:50|9237.29|9237.29|9231.3|9231.3|9237.29|9237.29|9231.3|9231.3|0
1656577320000|2022-06-30 08:22:00|9231.47|9231.47|9231.47|9231.47|9231.47|9231.47|9231.47|9231.47|0
1656577340000|2022-06-30 08:22:20|9231.3|9231.3|9231.47|9231.47|9231.47|9231.47|9231.3|9231.3|0
1656577350000|2022-06-30 08:22:30|9232.32|9232.32|9231.61|9231.61|9232.32|9232.32|9231.61|9231.61|0
1656577360000|2022-06-30 08:22:40|9232.32|9232.32|9235.78|9235.78|9235.78|9235.78|9232.32|9232.32|0
1656577370000|2022-06-30 08:22:50|9235.6|9235.6|9235.6|9235.6|9235.6|9235.6|9235.6|9235.6|0
1656577380000|2022-06-30 08:23:00|9236.24|9236.24|9238.16|9238.16|9238.16|9238.16|9236.24|9236.24|0
1656577390000|2022-06-30 08:23:10|9238.48|9238.48|9238.94|9238.94|9238.94|9238.94|9238.48|9238.48|0
1656577400000|2022-06-30 08:23:20|9238.67|9238.67|9238.67|9238.67|9238.67|9238.67|9238.67|9238.67|0
1656577430000|2022-06-30 08:23:50|9238.58|9238.58|9238.13|9238.13|9238.58|9238.58|9238.13|9238.13|0
1656577440000|2022-06-30 08:24:00|9237.69|9237.69|9236.32|9236.32|9237.69|9237.69|9236.32|9236.32|0
1656577450000|2022-06-30 08:24:10|9235.97|9235.97|9235.19|9235.19|9236.2|9236.2|9235.19|9235.19|0
1656577460000|2022-06-30 08:24:20|9234.41|9234.41|9234.41|9234.41|9234.41|9234.41|9234.41|9234.41|0
1656577470000|2022-06-30 08:24:30|9235.19|9235.19|9235.19|9235.19|9235.19|9235.19|9235.19|9235.19|0
1656577480000|2022-06-30 08:24:40|9235|9235|9235|9235|9235|9235|9235|9235|0
1656577510000|2022-06-30 08:25:10|9235.23|9235.23|9236.2|9236.2|9236.2|9236.2|9235.23|9235.23|0
1656577530000|2022-06-30 08:25:30|9236.02|9236.02|9236.24|9236.24|9236.24|9236.24|9235.4|9235.4|0
1656577550000|2022-06-30 08:25:50|9235.82|9235.82|9236.25|9236.25|9236.25|9236.25|9235.82|9235.82|0
1656577560000|2022-06-30 08:26:00|9236.35|9236.35|9236.35|9236.35|9236.35|9236.35|9236.35|9236.35|0
1656577600000|2022-06-30 08:26:40|9236.72|9236.72|9236.72|9236.72|9236.72|9236.72|9236.72|9236.72|0
1656577610000|2022-06-30 08:26:50|9236.29|9236.29|9236.29|9236.29|9236.29|9236.29|9236.29|9236.29|0
1656577620000|2022-06-30 08:27:00|9235.87|9235.87|9235.43|9235.43|9235.87|9235.87|9235.43|9235.43|0
1656577630000|2022-06-30 08:27:10|9236.21|9236.21|9235.43|9235.43|9236.21|9236.21|9235.43|9235.43|0
1656577650000|2022-06-30 08:27:30|9235.68|9235.68|9238.48|9238.48|9238.66|9238.66|9235.68|9235.68|0
1656577660000|2022-06-30 08:27:40|9241.12|9241.12|9240.68|9240.68|9241.12|9241.12|9240.68|9240.68|0
1656577680000|2022-06-30 08:28:00|9240.56|9240.56|9240.56|9240.56|9240.56|9240.56|9240.56|9240.56|0
1656577730000|2022-06-30 08:28:50|9238.21|9238.21|9235.26|9235.26|9238.21|9238.21|9235.26|9235.26|0
1656577750000|2022-06-30 08:29:10|9235.21|9235.21|9229.95|9229.95|9235.21|9235.21|9229.95|9229.95|0
1656577760000|2022-06-30 08:29:20|9229.73|9229.73|9229.14|9229.14|9229.73|9229.73|9229.14|9229.14|0
1656577770000|2022-06-30 08:29:30|9228.82|9228.82|9227.93|9227.93|9228.82|9228.82|9227.93|9227.93|0
1656577780000|2022-06-30 08:29:40|9228|9228|9228|9228|9228|9228|9228|9228|0
1656577790000|2022-06-30 08:29:50|9227.91|9227.91|9228.15|9228.15|9228.15|9228.15|9227.91|9227.91|0
1656577800000|2022-06-30 08:30:00|9228.06|9228.06|9227.34|9227.34|9228.06|9228.06|9227.34|9227.34|0
1656577810000|2022-06-30 08:30:10|9227.11|9227.11|9225.84|9225.84|9227.11|9227.11|9225.84|9225.84|0
1656577820000|2022-06-30 08:30:20|9225.05|9225.05|9225.31|9225.31|9225.31|9225.31|9225.05|9225.05|0
1656577830000|2022-06-30 08:30:30|9225.39|9225.39|9226.63|9226.63|9226.63|9226.63|9225.39|9225.39|0
1656577840000|2022-06-30 08:30:40|9226.73|9226.73|9227.51|9227.51|9227.51|9227.51|9226.73|9226.73|0
1656577860000|2022-06-30 08:31:00|9227.07|9227.07|9227.07|9227.07|9227.07|9227.07|9227.07|9227.07|0
1656577870000|2022-06-30 08:31:10|9227.51|9227.51|9227.95|9227.95|9227.95|9227.95|9227.51|9227.51|0
1656577900000|2022-06-30 08:31:40|9228.92|9228.92|9232.33|9232.33|9232.6|9232.6|9228.92|9228.92|0
1656577910000|2022-06-30 08:31:50|9232.43|9232.43|9232.64|9232.64|9232.64|9232.64|9232.43|9232.43|0
1656577920000|2022-06-30 08:32:00|9232.73|9232.73|9232.96|9232.96|9233.12|9233.12|9232.73|9232.73|0
1656577930000|2022-06-30 08:32:10|9233.05|9233.05|9233.05|9233.05|9233.05|9233.05|9233.05|9233.05|0
1656577940000|2022-06-30 08:32:20|9232.86|9232.86|9232.68|9232.68|9232.86|9232.86|9232.68|9232.68|0
1656577950000|2022-06-30 08:32:30|9233.47|9233.47|9233.47|9233.47|9233.47|9233.47|9233.47|9233.47|0
1656577960000|2022-06-30 08:32:40|9233.1|9233.1|9233.1|9233.1|9233.1|9233.1|9233.1|9233.1|0
1656577970000|2022-06-30 08:32:50|9233.03|9233.03|9233.03|9233.03|9233.03|9233.03|9233.03|9233.03|0
1656577980000|2022-06-30 08:33:00|9232.86|9232.86|9229.63|9229.63|9232.86|9232.86|9229.63|9229.63|0
1656577990000|2022-06-30 08:33:10|9229.21|9229.21|9224.82|9224.82|9229.21|9229.21|9224.82|9224.82|0
1656578000000|2022-06-30 08:33:20|9225|9225|9224.65|9224.65|9225|9225|9224.65|9224.65|0
1656578010000|2022-06-30 08:33:30|9223.86|9223.86|9221.07|9221.07|9223.86|9223.86|9221.07|9221.07|0
1656578020000|2022-06-30 08:33:40|9220.61|9220.61|9220.61|9220.61|9220.61|9220.61|9220.61|9220.61|0
1656578050000|2022-06-30 08:34:10|9220.32|9220.32|9219.82|9219.82|9220.32|9220.32|9218.76|9218.76|0
1656578060000|2022-06-30 08:34:20|9219.32|9219.32|9219.17|9219.17|9219.32|9219.32|9219.17|9219.17|0
1656578080000|2022-06-30 08:34:40|9220.74|9220.74|9220.74|9220.74|9220.74|9220.74|9220.74|9220.74|0
1656578090000|2022-06-30 08:34:50|9219.95|9219.95|9219.95|9219.95|9219.95|9219.95|9219.95|9219.95|0
1656578100000|2022-06-30 08:35:00|9219.59|9219.59|9217.83|9217.83|9219.59|9219.59|9217.63|9217.63|0
1656578110000|2022-06-30 08:35:10|9216.69|9216.69|9215.13|9215.13|9216.69|9216.69|9215.13|9215.13|0
1656578120000|2022-06-30 08:35:20|9214.87|9214.87|9216.01|9216.01|9216.01|9216.01|9214.87|9214.87|0
1656578140000|2022-06-30 08:35:40|9215.83|9215.83|9216.24|9216.24|9216.24|9216.24|9215.83|9215.83|0
1656578150000|2022-06-30 08:35:50|9215.95|9215.95|9215.95|9215.95|9215.95|9215.95|9215.95|9215.95|0
1656578170000|2022-06-30 08:36:10|9215.51|9215.51|9214.4|9214.4|9215.51|9215.51|9214.4|9214.4|0
1656578180000|2022-06-30 08:36:20|9213.98|9213.98|9213.98|9213.98|9213.98|9213.98|9213.98|9213.98|0
1656578190000|2022-06-30 08:36:30|9213.34|9213.34|9211.97|9211.97|9213.34|9213.34|9211.97|9211.97|0
1656578200000|2022-06-30 08:36:40|9209.62|9209.62|9209.59|9209.59|9210.05|9210.05|9209.59|9209.59|0
1656578210000|2022-06-30 08:36:50|9209.38|9209.38|9209.29|9209.29|9209.38|9209.38|9209.29|9209.29|0
1656578220000|2022-06-30 08:37:00|9208.92|9208.92|9208.92|9208.92|9208.92|9208.92|9208.92|9208.92|0
1656578230000|2022-06-30 08:37:10|9208.62|9208.62|9207.88|9207.88|9208.62|9208.62|9207.88|9207.88|0
1656578240000|2022-06-30 08:37:20|9207.43|9207.43|9207.52|9207.52|9207.52|9207.52|9206.52|9206.52|0
1656578250000|2022-06-30 08:37:30|9209.86|9209.86|9209.86|9209.86|9209.86|9209.86|9209.86|9209.86|0
1656578260000|2022-06-30 08:37:40|9209.73|9209.73|9209.02|9209.02|9209.73|9209.73|9209.02|9209.02|0
1656578280000|2022-06-30 08:38:00|9209.46|9209.46|9218.25|9218.25|9219.27|9219.27|9209.46|9209.46|0
1656578290000|2022-06-30 08:38:10|9216.93|9216.93|9217.7|9217.7|9218.48|9218.48|9215.13|9215.13|0
1656578300000|2022-06-30 08:38:20|9217.71|9217.71|9218.28|9218.28|9218.28|9218.28|9217.41|9217.41|0
1656578310000|2022-06-30 08:38:30|9218.07|9218.07|9217.97|9217.97|9218.07|9218.07|9217.97|9217.97|0
1656578320000|2022-06-30 08:38:40|9217.78|9217.78|9221.63|9221.63|9221.63|9221.63|9217.78|9217.78|0
1656578330000|2022-06-30 08:38:50|9221.84|9221.84|9232.18|9232.18|9232.39|9232.39|9221.84|9221.84|0
1656578340000|2022-06-30 08:39:00|9234.01|9234.01|9234.01|9234.01|9234.01|9234.01|9234.01|9234.01|0
1656578350000|2022-06-30 08:39:10|9232.44|9232.44|9231.06|9231.06|9232.44|9232.44|9231.06|9231.06|0
1656578360000|2022-06-30 08:39:20|9231.41|9231.41|9231.64|9231.64|9231.64|9231.64|9231.41|9231.41|0
1656578370000|2022-06-30 08:39:30|9231.99|9231.99|9232.45|9232.45|9232.45|9232.45|9231.99|9231.99|0
1656578380000|2022-06-30 08:39:40|9232.88|9232.88|9233.09|9233.09|9233.09|9233.09|9232.88|9232.88|0
1656578400000|2022-06-30 08:40:00|9233.52|9233.52|9231.6|9231.6|9233.52|9233.52|9231.17|9231.17|0
1656578410000|2022-06-30 08:40:10|9231.8|9231.8|9231.35|9231.35|9231.8|9231.8|9231.35|9231.35|0
1656578420000|2022-06-30 08:40:20|9231.27|9231.27|9231.27|9231.27|9231.27|9231.27|9231.27|9231.27|0
1656578430000|2022-06-30 08:40:30|9230.49|9230.49|9230.49|9230.49|9230.49|9230.49|9230.49|9230.49|0
1656578440000|2022-06-30 08:40:40|9230.7|9230.7|9230.78|9230.78|9230.78|9230.78|9230.7|9230.7|0
1656578450000|2022-06-30 08:40:50|9230.25|9230.25|9230.25|9230.25|9230.25|9230.25|9230.25|9230.25|0
1656578460000|2022-06-30 08:41:00|9230.01|9230.01|9229.79|9229.79|9230.01|9230.01|9229.79|9229.79|0
1656578470000|2022-06-30 08:41:10|9230.15|9230.15|9229.4|9229.4|9230.15|9230.15|9229.4|9229.4|0
1656578490000|2022-06-30 08:41:30|9229.66|9229.66|9230.56|9230.56|9230.56|9230.56|9229.66|9229.66|0
1656578530000|2022-06-30 08:42:10|9230.99|9230.99|9231.86|9231.86|9231.86|9231.86|9230.99|9230.99|0
1656578540000|2022-06-30 08:42:20|9233.18|9233.18|9233.71|9233.71|9233.71|9233.71|9233.18|9233.18|0
1656578550000|2022-06-30 08:42:30|9233.8|9233.8|9233.8|9233.8|9233.8|9233.8|9233.8|9233.8|0
1656578560000|2022-06-30 08:42:40|9233.94|9233.94|9234.29|9234.29|9234.29|9234.29|9233.94|9233.94|0
1656578580000|2022-06-30 08:43:00|9234.43|9234.43|9235.13|9235.13|9235.26|9235.26|9234.43|9234.43|0
1656578590000|2022-06-30 08:43:10|9235.86|9235.86|9237.1|9237.1|9237.24|9237.24|9235.86|9235.86|0
1656578600000|2022-06-30 08:43:20|9237.24|9237.24|9237.24|9237.24|9237.24|9237.24|9237.24|9237.24|0
1656578610000|2022-06-30 08:43:30|9237.06|9237.06|9237.94|9237.94|9237.94|9237.94|9237.06|9237.06|0
1656578620000|2022-06-30 08:43:40|9238.09|9238.09|9238.09|9238.09|9238.24|9238.24|9238.09|9238.09|0
1656578640000|2022-06-30 08:44:00|9238.19|9238.19|9241.41|9241.41|9242.1|9242.1|9238.19|9238.19|0
1656578660000|2022-06-30 08:44:20|9242.19|9242.19|9242.19|9242.19|9242.19|9242.19|9242.19|9242.19|0
1656578680000|2022-06-30 08:44:40|9242.63|9242.63|9243.44|9243.44|9243.44|9243.44|9242.63|9242.63|0
1656578690000|2022-06-30 08:44:50|9243.68|9243.68|9243.07|9243.07|9243.68|9243.68|9243.07|9243.07|0
1656578710000|2022-06-30 08:45:10|9242.9|9242.9|9243.24|9243.24|9243.7|9243.7|9242.9|9242.9|0
1656578720000|2022-06-30 08:45:20|9243.03|9243.03|9242.85|9242.85|9243.03|9243.03|9242.85|9242.85|0
1656578740000|2022-06-30 08:45:40|9243.38|9243.38|9243.47|9243.47|9243.47|9243.47|9242.59|9242.59|0
1656578750000|2022-06-30 08:45:50|9243.25|9243.25|9244.08|9244.08|9244.08|9244.08|9243.25|9243.25|0
1656578790000|2022-06-30 08:46:30|9244.31|9244.31|9244.31|9244.31|9244.31|9244.31|9244.31|9244.31|0
1656578800000|2022-06-30 08:46:40|9244.52|9244.52|9242.23|9242.23|9244.52|9244.52|9242.23|9242.23|0
1656578810000|2022-06-30 08:46:50|9241.11|9241.11|9238.28|9238.28|9241.11|9241.11|9238.1|9238.1|0
1656578830000|2022-06-30 08:47:10|9238.09|9238.09|9238.09|9238.09|9238.09|9238.09|9238.09|9238.09|0
1656578840000|2022-06-30 08:47:20|9238.28|9238.28|9238.11|9238.11|9238.28|9238.28|9238.11|9238.11|0
1656578850000|2022-06-30 08:47:30|9238.01|9238.01|9238.45|9238.45|9238.45|9238.45|9238.01|9238.01|0
1656578870000|2022-06-30 08:47:50|9239.33|9239.33|9238.98|9238.98|9239.33|9239.33|9238.98|9238.98|0
1656578880000|2022-06-30 08:48:00|9239.12|9239.12|9238.94|9238.94|9239.12|9239.12|9238.77|9238.77|0
1656578910000|2022-06-30 08:48:30|9239.39|9239.39|9236.12|9236.12|9239.39|9239.39|9236.12|9236.12|0
1656578920000|2022-06-30 08:48:40|9235.77|9235.77|9234.99|9234.99|9235.77|9235.77|9234.99|9234.99|0
1656578930000|2022-06-30 08:48:50|9234.77|9234.77|9234.77|9234.77|9234.77|9234.77|9234.77|9234.77|0
1656578940000|2022-06-30 08:49:00|9234.17|9234.17|9233.75|9233.75|9234.17|9234.17|9233.75|9233.75|0
1656578950000|2022-06-30 08:49:10|9233.66|9233.66|9233.45|9233.45|9233.66|9233.66|9233.45|9233.45|0
1656578960000|2022-06-30 08:49:20|9233.68|9233.68|9236.76|9236.76|9236.76|9236.76|9233.68|9233.68|0
1656578970000|2022-06-30 08:49:30|9236.94|9236.94|9237.12|9237.12|9237.12|9237.12|9236.14|9236.14|0
1656578980000|2022-06-30 08:49:40|9237.35|9237.35|9237.35|9237.35|9237.35|9237.35|9237.35|9237.35|0
1656578990000|2022-06-30 08:49:50|9236.57|9236.57|9235.79|9235.79|9236.57|9236.57|9235.79|9235.79|0
1656579000000|2022-06-30 08:50:00|9235.36|9235.36|9234.67|9234.67|9235.36|9235.36|9234.67|9234.67|0
1656579010000|2022-06-30 08:50:10|9234.6|9234.6|9234.68|9234.68|9234.68|9234.68|9234.6|9234.6|0
1656579040000|2022-06-30 08:50:40|9234.93|9234.93|9234.7|9234.7|9234.93|9234.93|9234.7|9234.7|0
1656579060000|2022-06-30 08:51:00|9234.47|9234.47|9234.47|9234.47|9234.47|9234.47|9234.47|9234.47|0
1656579080000|2022-06-30 08:51:20|9234.69|9234.69|9234.55|9234.55|9234.69|9234.69|9233.33|9233.33|0
1656579090000|2022-06-30 08:51:30|9234.12|9234.12|9234.12|9234.12|9234.12|9234.12|9234.12|9234.12|0
1656579110000|2022-06-30 08:51:50|9233.91|9233.91|9233.91|9233.91|9233.91|9233.91|9233.91|9233.91|0
1656579130000|2022-06-30 08:52:10|9233.43|9233.43|9233.43|9233.43|9233.43|9233.43|9233.43|9233.43|0
1656579160000|2022-06-30 08:52:40|9233.2|9233.2|9231.12|9231.12|9234.05|9234.05|9231.12|9231.12|0
1656579170000|2022-06-30 08:52:50|9230.34|9230.34|9228.84|9228.84|9230.34|9230.34|9228.84|9228.84|0
1656579180000|2022-06-30 08:53:00|9229.72|9229.72|9229.53|9229.53|9229.81|9229.81|9229.53|9229.53|0
1656579210000|2022-06-30 08:53:30|9229.34|9229.34|9229.34|9229.34|9229.34|9229.34|9229.34|9229.34|0
1656579220000|2022-06-30 08:53:40|9229.8|9229.8|9229.8|9229.8|9229.8|9229.8|9229.8|9229.8|0
1656579240000|2022-06-30 08:54:00|9230.05|9230.05|9229.86|9229.86|9230.05|9230.05|9229.86|9229.86|0
1656579250000|2022-06-30 08:54:10|9230.64|9230.64|9231.42|9231.42|9231.42|9231.42|9229.86|9229.86|0
1656579270000|2022-06-30 08:54:30|9231.59|9231.59|9231.15|9231.15|9231.59|9231.59|9231.15|9231.15|0
1656579280000|2022-06-30 08:54:40|9230.37|9230.37|9230|9230|9230.37|9230.37|9230|9230|0
1656579290000|2022-06-30 08:54:50|9230.22|9230.22|9230.05|9230.05|9230.22|9230.22|9230.05|9230.05|0
1656579300000|2022-06-30 08:55:00|9230.86|9230.86|9231.64|9231.64|9231.64|9231.64|9230.86|9230.86|0
1656579330000|2022-06-30 08:55:30|9232.52|9232.52|9232.52|9232.52|9232.52|9232.52|9232.52|9232.52|0
1656579340000|2022-06-30 08:55:40|9233.16|9233.16|9232.09|9232.09|9233.16|9233.16|9232.09|9232.09|0
1656579350000|2022-06-30 08:55:50|9232.32|9232.32|9232.83|9232.83|9232.83|9232.83|9232.32|9232.32|0
1656579370000|2022-06-30 08:56:10|9232.73|9232.73|9232.73|9232.73|9232.73|9232.73|9232.73|9232.73|0
1656579380000|2022-06-30 08:56:20|9232.93|9232.93|9232.93|9232.93|9232.93|9232.93|9232.93|9232.93|0
1656579390000|2022-06-30 08:56:30|9232.81|9232.81|9232.81|9232.81|9232.81|9232.81|9232.81|9232.81|0
1656579400000|2022-06-30 08:56:40|9232.33|9232.33|9231.68|9231.68|9232.33|9232.33|9231.68|9231.68|0
1656579420000|2022-06-30 08:57:00|9231.25|9231.25|9231.34|9231.34|9231.34|9231.34|9231.25|9231.25|0
1656579430000|2022-06-30 08:57:10|9231.43|9231.43|9227.4|9227.4|9231.43|9231.43|9227.4|9227.4|0
1656579440000|2022-06-30 08:57:20|9227.33|9227.33|9227.38|9227.38|9227.47|9227.47|9227.28|9227.28|0
1656579460000|2022-06-30 08:57:40|9226.85|9226.85|9226.85|9226.85|9226.85|9226.85|9226.85|9226.85|0
1656579490000|2022-06-30 08:58:10|9226.94|9226.94|9226.94|9226.94|9226.94|9226.94|9226.94|9226.94|0
1656579530000|2022-06-30 08:58:50|9225.76|9225.76|9224.64|9224.64|9225.76|9225.76|9224.64|9224.64|0
1656579540000|2022-06-30 08:59:00|9224.53|9224.53|9223.53|9223.53|9224.53|9224.53|9223.53|9223.53|0
1656579550000|2022-06-30 08:59:10|9223.78|9223.78|9223.33|9223.33|9223.78|9223.78|9223.1|9223.1|0
1656579560000|2022-06-30 08:59:20|9221.76|9221.76|9221.56|9221.56|9221.76|9221.76|9221.56|9221.56|0
1656579570000|2022-06-30 08:59:30|9221.41|9221.41|9221.41|9221.41|9221.41|9221.41|9221.41|9221.41|0
1656579590000|2022-06-30 08:59:50|9221.32|9221.32|9223.84|9223.84|9223.84|9223.84|9221.32|9221.32|0
1656579600000|2022-06-30 09:00:00|9223.63|9223.63|9223.2|9223.2|9223.63|9223.63|9223.2|9223.2|0
1656579610000|2022-06-30 09:00:10|9222.95|9222.95|9224.54|9224.54|9224.98|9224.98|9222.95|9222.95|0
1656579660000|2022-06-30 09:01:00|9223.69|9223.69|9223.69|9223.69|9223.69|9223.69|9223.69|9223.69|0
1656579670000|2022-06-30 09:01:10|9224.09|9224.09|9226.41|9226.41|9226.41|9226.41|9224.09|9224.09|0
1656579690000|2022-06-30 09:01:30|9227.73|9227.73|9227.83|9227.83|9227.83|9227.83|9227.73|9227.73|0
1656579710000|2022-06-30 09:01:50|9228|9228|9228.32|9228.32|9228.32|9228.32|9228|9228|0
1656579720000|2022-06-30 09:02:00|9228.37|9228.37|9227.75|9227.75|9228.37|9228.37|9227.75|9227.75|0
1656579730000|2022-06-30 09:02:10|9227.85|9227.85|9227.59|9227.59|9227.85|9227.85|9227.59|9227.59|0
1656579740000|2022-06-30 09:02:20|9228.04|9228.04|9228.14|9228.14|9228.14|9228.14|9228.04|9228.04|0
1656579750000|2022-06-30 09:02:30|9228.3|9228.3|9229.72|9229.72|9229.97|9229.97|9228.3|9228.3|0
1656579760000|2022-06-30 09:02:40|9230.02|9230.02|9229.7|9229.7|9230.02|9230.02|9229.7|9229.7|0
1656579770000|2022-06-30 09:02:50|9228.29|9228.29|9225.52|9225.52|9228.29|9228.29|9225.52|9225.52|0
1656579780000|2022-06-30 09:03:00|9226.02|9226.02|9227.71|9227.71|9227.71|9227.71|9226.02|9226.02|0
1656579800000|2022-06-30 09:03:20|9227.48|9227.48|9226.82|9226.82|9227.48|9227.48|9226.82|9226.82|0
1656579810000|2022-06-30 09:03:30|9226.96|9226.96|9226.96|9226.96|9226.96|9226.96|9226.96|9226.96|0
1656579820000|2022-06-30 09:03:40|9226.83|9226.83|9226.83|9226.83|9226.83|9226.83|9226.83|9226.83|0
1656579850000|2022-06-30 09:04:10|9226.88|9226.88|9227.03|9227.03|9227.03|9227.03|9226.88|9226.88|0
1656579860000|2022-06-30 09:04:20|9225.76|9225.76|9224.72|9224.72|9225.91|9225.91|9224.72|9224.72|0
1656579870000|2022-06-30 09:04:30|9224.48|9224.48|9224.06|9224.06|9224.53|9224.53|9223.81|9223.81|0
1656579880000|2022-06-30 09:04:40|9225.29|9225.29|9225.8|9225.8|9225.9|9225.9|9225.29|9225.29|0
1656579890000|2022-06-30 09:04:50|9225.02|9225.02|9225.02|9225.02|9225.02|9225.02|9225.02|9225.02|0
1656579900000|2022-06-30 09:05:00|9225.26|9225.26|9225.26|9225.26|9225.26|9225.26|9225.26|9225.26|0
1656579910000|2022-06-30 09:05:10|9225.55|9225.55|9225.99|9225.99|9225.99|9225.99|9225.55|9225.55|0
1656579920000|2022-06-30 09:05:20|9226.34|9226.34|9226.87|9226.87|9226.87|9226.87|9226.34|9226.34|0
1656579930000|2022-06-30 09:05:30|9227.3|9227.3|9228.29|9228.29|9228.29|9228.29|9227.22|9227.22|0
1656579940000|2022-06-30 09:05:40|9228.44|9228.44|9229.98|9229.98|9230.55|9230.55|9228.44|9228.44|0
1656579950000|2022-06-30 09:05:50|9230.23|9230.23|9232.07|9232.07|9232.22|9232.22|9230.23|9230.23|0
1656579960000|2022-06-30 09:06:00|9232.28|9232.28|9231.92|9231.92|9232.28|9232.28|9231.92|9231.92|0
1656579970000|2022-06-30 09:06:10|9232.36|9232.36|9231.82|9231.82|9232.36|9232.36|9231.82|9231.82|0
1656579980000|2022-06-30 09:06:20|9231.77|9231.77|9232.62|9232.62|9232.62|9232.62|9231.33|9231.33|0
1656579990000|2022-06-30 09:06:30|9232.45|9232.45|9232.45|9232.45|9232.45|9232.45|9232.45|9232.45|0
1656580000000|2022-06-30 09:06:40|9232.13|9232.13|9232.13|9232.13|9232.13|9232.13|9232.13|9232.13|0
1656580020000|2022-06-30 09:07:00|9232.29|9232.29|9232.37|9232.37|9232.37|9232.37|9232.29|9232.29|0
1656580040000|2022-06-30 09:07:20|9231.59|9231.59|9231.53|9231.53|9231.74|9231.74|9231.53|9231.53|0
1656580050000|2022-06-30 09:07:30|9231.35|9231.35|9230.57|9230.57|9231.35|9231.35|9230.57|9230.57|0
1656580060000|2022-06-30 09:07:40|9230.67|9230.67|9229.73|9229.73|9230.72|9230.72|9229.18|9229.18|0
1656580080000|2022-06-30 09:08:00|9229.1|9229.1|9228.85|9228.85|9229.1|9229.1|9228.85|9228.85|0
1656580090000|2022-06-30 09:08:10|9228.48|9228.48|9228.48|9228.48|9228.48|9228.48|9228.48|9228.48|0
1656580120000|2022-06-30 09:08:40|9226.2|9226.2|9226.2|9226.2|9226.2|9226.2|9226.2|9226.2|0
1656580140000|2022-06-30 09:09:00|9226.45|9226.45|9226.62|9226.62|9226.62|9226.62|9226.45|9226.45|0
1656580160000|2022-06-30 09:09:20|9227.03|9227.03|9225.07|9225.07|9227.03|9227.03|9224.89|9224.89|0
1656580170000|2022-06-30 09:09:30|9224.38|9224.38|9224.61|9224.61|9225.3|9225.3|9224.38|9224.38|0
1656580180000|2022-06-30 09:09:40|9223.83|9223.83|9224.05|9224.05|9224.05|9224.05|9223.83|9223.83|0
1656580190000|2022-06-30 09:09:50|9222.78|9222.78|9220.61|9220.61|9222.78|9222.78|9220.61|9220.61|0
1656580200000|2022-06-30 09:10:00|9220.18|9220.18|9218.72|9218.72|9220.18|9220.18|9218.72|9218.72|0
1656580210000|2022-06-30 09:10:10|9218.27|9218.27|9217.87|9217.87|9218.27|9218.27|9217.87|9217.87|0
1656580220000|2022-06-30 09:10:20|9217.51|9217.51|9215.71|9215.71|9217.51|9217.51|9215.48|9215.48|0
1656580230000|2022-06-30 09:10:30|9215.48|9215.48|9215.03|9215.03|9215.48|9215.48|9215.03|9215.03|0
1656580240000|2022-06-30 09:10:40|9214.05|9214.05|9213.82|9213.82|9214.05|9214.05|9213.71|9213.71|0
1656580250000|2022-06-30 09:10:50|9214|9214|9212.74|9212.74|9214|9214|9212.74|9212.74|0
1656580260000|2022-06-30 09:11:00|9212.56|9212.56|9212.1|9212.1|9212.56|9212.56|9212.1|9212.1|0
1656580270000|2022-06-30 09:11:10|9212.01|9212.01|9212.01|9212.01|9212.01|9212.01|9212.01|9212.01|0
1656580300000|2022-06-30 09:11:40|9212.44|9212.44|9212.22|9212.22|9212.44|9212.44|9212.22|9212.22|0
1656580350000|2022-06-30 09:12:30|9210.85|9210.85|9210.4|9210.4|9210.85|9210.85|9210.4|9210.4|0
1656580360000|2022-06-30 09:12:40|9209.94|9209.94|9207.23|9207.23|9209.94|9209.94|9207.23|9207.23|0
1656580370000|2022-06-30 09:12:50|9207.05|9207.05|9203.7|9203.7|9207.05|9207.05|9202.61|9202.61|0
1656580380000|2022-06-30 09:13:00|9203.3|9203.3|9202.28|9202.28|9203.3|9203.3|9202.28|9202.28|0
1656580390000|2022-06-30 09:13:10|9202.08|9202.08|9202.08|9202.08|9202.08|9202.08|9202.08|9202.08|0
1656580400000|2022-06-30 09:13:20|9202.3|9202.3|9201.85|9201.85|9202.3|9202.3|9201.85|9201.85|0
1656580410000|2022-06-30 09:13:30|9201.72|9201.72|9201.72|9201.72|9201.72|9201.72|9201.72|9201.72|0
1656580420000|2022-06-30 09:13:40|9201.5|9201.5|9201.5|9201.5|9201.5|9201.5|9201.5|9201.5|0
1656580430000|2022-06-30 09:13:50|9201.14|9201.14|9201.14|9201.14|9201.14|9201.14|9201.14|9201.14|0
1656580440000|2022-06-30 09:14:00|9199.25|9199.25|9199.26|9199.26|9199.26|9199.26|9198.82|9198.82|0
1656580460000|2022-06-30 09:14:20|9200.14|9200.14|9199.83|9199.83|9200.14|9200.14|9199.83|9199.83|0
1656580470000|2022-06-30 09:14:30|9200.26|9200.26|9200.26|9200.26|9200.26|9200.26|9200.26|9200.26|0
1656580480000|2022-06-30 09:14:40|9199.4|9199.4|9197.72|9197.72|9199.4|9199.4|9197.72|9197.72|0
1656580490000|2022-06-30 09:14:50|9197.12|9197.12|9196.91|9196.91|9197.12|9197.12|9196.91|9196.91|0
1656580500000|2022-06-30 09:15:00|9196.69|9196.69|9195.6|9195.6|9196.69|9196.69|9195.6|9195.6|0
1656580510000|2022-06-30 09:15:10|9195.37|9195.37|9194.49|9194.49|9195.37|9195.37|9194.49|9194.49|0
1656580520000|2022-06-30 09:15:20|9194.27|9194.27|9195.14|9195.14|9195.14|9195.14|9194.27|9194.27|0
1656580540000|2022-06-30 09:15:40|9194.88|9194.88|9195.76|9195.76|9195.76|9195.76|9194.88|9194.88|0
1656580550000|2022-06-30 09:15:50|9196.2|9196.2|9195.32|9195.32|9196.2|9196.2|9195.32|9195.32|0
1656580560000|2022-06-30 09:16:00|9194.47|9194.47|9193.72|9193.72|9194.47|9194.47|9193.53|9193.53|0
1656580570000|2022-06-30 09:16:10|9193.94|9193.94|9192.38|9192.38|9193.94|9193.94|9192.38|9192.38|0
1656580590000|2022-06-30 09:16:30|9193.98|9193.98|9196.36|9196.36|9196.57|9196.57|9193.98|9193.98|0
1656580600000|2022-06-30 09:16:40|9195.92|9195.92|9196.64|9196.64|9196.64|9196.64|9195.76|9195.76|0
1656580610000|2022-06-30 09:16:50|9196.84|9196.84|9196.2|9196.2|9196.84|9196.84|9196.2|9196.2|0
1656580620000|2022-06-30 09:17:00|9195.94|9195.94|9196.07|9196.07|9196.07|9196.07|9195.94|9195.94|0
1656580630000|2022-06-30 09:17:10|9196.32|9196.32|9196.32|9196.32|9196.32|9196.32|9196.32|9196.32|0
1656580660000|2022-06-30 09:17:40|9196.07|9196.07|9195.64|9195.64|9196.07|9196.07|9195.01|9195.01|0
1656580670000|2022-06-30 09:17:50|9195.05|9195.05|9195.05|9195.05|9195.05|9195.05|9195.05|9195.05|0
1656580680000|2022-06-30 09:18:00|9195.17|9195.17|9195.17|9195.17|9195.17|9195.17|9195.17|9195.17|0
1656580710000|2022-06-30 09:18:30|9194.95|9194.95|9194.95|9194.95|9194.95|9194.95|9194.95|9194.95|0
1656580720000|2022-06-30 09:18:40|9195.73|9195.73|9195.3|9195.3|9195.83|9195.83|9195.3|9195.3|0
1656580730000|2022-06-30 09:18:50|9197.89|9197.89|9198.31|9198.31|9198.53|9198.53|9197.89|9197.89|0
1656580740000|2022-06-30 09:19:00|9196.75|9196.75|9196.45|9196.45|9196.75|9196.75|9196.45|9196.45|0
1656580750000|2022-06-30 09:19:10|9196.19|9196.19|9196.19|9196.19|9196.19|9196.19|9196.19|9196.19|0
1656580760000|2022-06-30 09:19:20|9196.28|9196.28|9196.28|9196.28|9196.28|9196.28|9196.28|9196.28|0
1656580770000|2022-06-30 09:19:30|9196.36|9196.36|9196.36|9196.36|9196.36|9196.36|9196.36|9196.36|0
1656580790000|2022-06-30 09:19:50|9196.01|9196.01|9196.01|9196.01|9196.01|9196.01|9196.01|9196.01|0
1656580830000|2022-06-30 09:20:30|9194.87|9194.87|9194.88|9194.88|9195.11|9195.11|9194.65|9194.65|0
1656580860000|2022-06-30 09:21:00|9195.11|9195.11|9193.86|9193.86|9195.11|9195.11|9193.86|9193.86|0
1656580870000|2022-06-30 09:21:10|9192.73|9192.73|9191.79|9191.79|9192.73|9192.73|9191.79|9191.79|0
1656580880000|2022-06-30 09:21:20|9191.59|9191.59|9191.59|9191.59|9191.59|9191.59|9191.59|9191.59|0
1656580890000|2022-06-30 09:21:30|9191.52|9191.52|9191.52|9191.52|9191.52|9191.52|9191.52|9191.52|0
1656580910000|2022-06-30 09:21:50|9191.19|9191.19|9191.19|9191.19|9191.19|9191.19|9191.19|9191.19|0
1656580920000|2022-06-30 09:22:00|9190.67|9190.67|9190.05|9190.05|9190.67|9190.67|9190.05|9190.05|0
1656580930000|2022-06-30 09:22:10|9189.8|9189.8|9191.39|9191.39|9191.62|9191.62|9189.8|9189.8|0
1656580940000|2022-06-30 09:22:20|9191.52|9191.52|9191.65|9191.65|9191.65|9191.65|9191.52|9191.52|0
1656580950000|2022-06-30 09:22:30|9192.1|9192.1|9193.1|9193.1|9193.1|9193.1|9192.1|9192.1|0
1656580960000|2022-06-30 09:22:40|9193.41|9193.41|9192.73|9192.73|9193.41|9193.41|9192.73|9192.73|0
1656580970000|2022-06-30 09:22:50|9191.88|9191.88|9191.66|9191.66|9191.88|9191.88|9191.66|9191.66|0
1656580980000|2022-06-30 09:23:00|9194.79|9194.79|9194.79|9194.79|9194.79|9194.79|9194.79|9194.79|0
1656580990000|2022-06-30 09:23:10|9194.62|9194.62|9194.62|9194.62|9194.62|9194.62|9194.62|9194.62|0
1656581000000|2022-06-30 09:23:20|9194.68|9194.68|9194.68|9194.68|9194.68|9194.68|9194.68|9194.68|0
1656581010000|2022-06-30 09:23:30|9194.91|9194.91|9194.47|9194.47|9194.91|9194.91|9194.47|9194.47|0
1656581020000|2022-06-30 09:23:40|9195.04|9195.04|9195.04|9195.04|9195.04|9195.04|9195.04|9195.04|0
1656581030000|2022-06-30 09:23:50|9194.19|9194.19|9194.19|9194.19|9194.19|9194.19|9194.19|9194.19|0
1656581040000|2022-06-30 09:24:00|9193.97|9193.97|9194.19|9194.19|9194.19|9194.19|9193.97|9193.97|0
1656581050000|2022-06-30 09:24:10|9195.43|9195.43|9195.86|9195.86|9195.86|9195.86|9195.22|9195.22|0
1656581070000|2022-06-30 09:24:30|9195.94|9195.94|9195.94|9195.94|9195.94|9195.94|9195.94|9195.94|0
1656581080000|2022-06-30 09:24:40|9196.23|9196.23|9195.93|9195.93|9196.23|9196.23|9195.93|9195.93|0
1656581090000|2022-06-30 09:24:50|9196.06|9196.06|9196.29|9196.29|9196.29|9196.29|9193.07|9193.07|0
1656581100000|2022-06-30 09:25:00|9196.08|9196.08|9195.34|9195.34|9196.08|9196.08|9195.34|9195.34|0
1656581120000|2022-06-30 09:25:20|9195.21|9195.21|9195.29|9195.29|9195.54|9195.54|9195.21|9195.21|0
1656581130000|2022-06-30 09:25:30|9195.11|9195.11|9195.51|9195.51|9195.51|9195.51|9194.73|9194.73|0
1656581140000|2022-06-30 09:25:40|9195.3|9195.3|9194.3|9194.3|9195.3|9195.3|9194.3|9194.3|0
1656581150000|2022-06-30 09:25:50|9194.67|9194.67|9194.67|9194.67|9194.67|9194.67|9194.67|9194.67|0
1656581170000|2022-06-30 09:26:10|9195.04|9195.04|9195.04|9195.04|9195.04|9195.04|9195.04|9195.04|0
1656581180000|2022-06-30 09:26:20|9195.25|9195.25|9193.95|9193.95|9195.25|9195.25|9193.95|9193.95|0
1656581190000|2022-06-30 09:26:30|9194.04|9194.04|9194.14|9194.14|9194.83|9194.83|9194.04|9194.04|0
1656581200000|2022-06-30 09:26:40|9193.45|9193.45|9192.91|9192.91|9193.45|9193.45|9192.91|9192.91|0
1656581220000|2022-06-30 09:27:00|9193.08|9193.08|9197.14|9197.14|9197.14|9197.14|9193.08|9193.08|0
1656581230000|2022-06-30 09:27:10|9197.58|9197.58|9199.82|9199.82|9199.82|9199.82|9197.58|9197.58|0
1656581240000|2022-06-30 09:27:20|9199.98|9199.98|9200.31|9200.31|9200.31|9200.31|9199.98|9199.98|0
1656581260000|2022-06-30 09:27:40|9200.52|9200.52|9200.52|9200.52|9200.52|9200.52|9200.52|9200.52|0
1656581280000|2022-06-30 09:28:00|9200.7|9200.7|9200.47|9200.47|9200.7|9200.7|9200.47|9200.47|0
1656581290000|2022-06-30 09:28:10|9200.12|9200.12|9198.94|9198.94|9200.12|9200.12|9198.94|9198.94|0
1656581300000|2022-06-30 09:28:20|9199.04|9199.04|9195.93|9195.93|9199.13|9199.13|9195.93|9195.93|0
1656581310000|2022-06-30 09:28:30|9195.61|9195.61|9195.61|9195.61|9195.61|9195.61|9195.61|9195.61|0
1656581320000|2022-06-30 09:28:40|9195.52|9195.52|9195.85|9195.85|9195.85|9195.85|9195.52|9195.52|0
1656581340000|2022-06-30 09:29:00|9195.06|9195.06|9194.17|9194.17|9195.06|9195.06|9194.17|9194.17|0
1656581350000|2022-06-30 09:29:10|9193.93|9193.93|9192.87|9192.87|9194|9194|9192.44|9192.44|0
1656581360000|2022-06-30 09:29:20|9192.76|9192.76|9192.87|9192.87|9192.87|9192.87|9192.76|9192.76|0
1656581370000|2022-06-30 09:29:30|9192.78|9192.78|9192.6|9192.6|9192.78|9192.78|9192.6|9192.6|0
1656581390000|2022-06-30 09:29:50|9192.14|9192.14|9191.5|9191.5|9192.14|9192.14|9191.5|9191.5|0
1656581410000|2022-06-30 09:30:10|9191.34|9191.34|9188.41|9188.41|9191.34|9191.34|9188.41|9188.41|0
1656581420000|2022-06-30 09:30:20|9187.98|9187.98|9187.9|9187.9|9187.98|9187.98|9187.9|9187.9|0
1656581430000|2022-06-30 09:30:30|9187.78|9187.78|9187.78|9187.78|9187.78|9187.78|9187.78|9187.78|0
1656581440000|2022-06-30 09:30:40|9187.99|9187.99|9187.99|9187.99|9187.99|9187.99|9187.99|9187.99|0
1656581460000|2022-06-30 09:31:00|9188.18|9188.18|9188.18|9188.18|9188.18|9188.18|9188.18|9188.18|0
1656581470000|2022-06-30 09:31:10|9187.95|9187.95|9187.95|9187.95|9187.95|9187.95|9187.95|9187.95|0
1656581480000|2022-06-30 09:31:20|9188.18|9188.18|9188.18|9188.18|9188.18|9188.18|9188.18|9188.18|0
1656581490000|2022-06-30 09:31:30|9188.35|9188.35|9188.35|9188.35|9188.35|9188.35|9188.35|9188.35|0
1656581500000|2022-06-30 09:31:40|9188.57|9188.57|9188.57|9188.57|9188.57|9188.57|9188.57|9188.57|0
1656581520000|2022-06-30 09:32:00|9189.09|9189.09|9189.09|9189.09|9189.09|9189.09|9189.09|9189.09|0
1656581530000|2022-06-30 09:32:10|9190.1|9190.1|9191.33|9191.33|9191.33|9191.33|9190.1|9190.1|0
1656581540000|2022-06-30 09:32:20|9191.69|9191.69|9191.99|9191.99|9191.99|9191.99|9191.69|9191.69|0
1656581550000|2022-06-30 09:32:30|9192.45|9192.45|9192.45|9192.45|9192.45|9192.45|9192.45|9192.45|0
1656581560000|2022-06-30 09:32:40|9192.66|9192.66|9195.96|9195.96|9195.96|9195.96|9192.66|9192.66|0
1656581570000|2022-06-30 09:32:50|9195.64|9195.64|9195.48|9195.48|9195.64|9195.64|9195.48|9195.48|0
1656581590000|2022-06-30 09:33:10|9195.23|9195.23|9195.23|9195.23|9195.23|9195.23|9195.23|9195.23|0
1656581600000|2022-06-30 09:33:20|9196.11|9196.11|9196.11|9196.11|9196.11|9196.11|9196.11|9196.11|0
1656581610000|2022-06-30 09:33:30|9196.3|9196.3|9196.3|9196.3|9196.3|9196.3|9196.3|9196.3|0
1656581620000|2022-06-30 09:33:40|9197.15|9197.15|9197.15|9197.15|9197.15|9197.15|9197.15|9197.15|0
1656581640000|2022-06-30 09:34:00|9197.24|9197.24|9195.77|9195.77|9197.34|9197.34|9195.77|9195.77|0
1656581650000|2022-06-30 09:34:10|9195.87|9195.87|9195.44|9195.44|9195.87|9195.87|9195.44|9195.44|0
1656581660000|2022-06-30 09:34:20|9197.79|9197.79|9197.79|9197.79|9197.79|9197.79|9197.79|9197.79|0
1656581710000|2022-06-30 09:35:10|9198.64|9198.64|9198.64|9198.64|9198.64|9198.64|9198.64|9198.64|0
1656581720000|2022-06-30 09:35:20|9199.42|9199.42|9199.35|9199.35|9199.56|9199.56|9199.35|9199.35|0
1656581730000|2022-06-30 09:35:30|9199.7|9199.7|9199.7|9199.7|9199.7|9199.7|9199.7|9199.7|0
1656581740000|2022-06-30 09:35:40|9199.92|9199.92|9200.6|9200.6|9200.6|9200.6|9199.66|9199.66|0
1656581750000|2022-06-30 09:35:50|9200.17|9200.17|9199.99|9199.99|9200.17|9200.17|9199.99|9199.99|0
1656581760000|2022-06-30 09:36:00|9199.78|9199.78|9199.69|9199.69|9199.78|9199.78|9199.69|9199.69|0
1656581770000|2022-06-30 09:36:10|9198.91|9198.91|9196.33|9196.33|9198.91|9198.91|9196.33|9196.33|0
1656581780000|2022-06-30 09:36:20|9196.51|9196.51|9197.29|9197.29|9197.29|9197.29|9196.51|9196.51|0
1656581790000|2022-06-30 09:36:30|9198.85|9198.85|9198.85|9198.85|9198.85|9198.85|9198.85|9198.85|0
1656581800000|2022-06-30 09:36:40|9198.07|9198.07|9197.84|9197.84|9198.07|9198.07|9197.84|9197.84|0
1656581810000|2022-06-30 09:36:50|9198.37|9198.37|9198.37|9198.37|9198.37|9198.37|9198.37|9198.37|0
1656581830000|2022-06-30 09:37:10|9198.16|9198.16|9198.69|9198.69|9198.69|9198.69|9198.16|9198.16|0
1656581840000|2022-06-30 09:37:20|9197.12|9197.12|9194.93|9194.93|9197.12|9197.12|9194.79|9194.79|0
1656581850000|2022-06-30 09:37:30|9194.83|9194.83|9194.83|9194.83|9194.83|9194.83|9194.83|9194.83|0
1656581870000|2022-06-30 09:37:50|9194.35|9194.35|9194.35|9194.35|9194.35|9194.35|9194.35|9194.35|0
1656581900000|2022-06-30 09:38:20|9193.47|9193.47|9194.32|9194.32|9194.32|9194.32|9193.47|9193.47|0
1656581910000|2022-06-30 09:38:30|9193.88|9193.88|9193.79|9193.79|9193.88|9193.88|9193.79|9193.79|0
1656581930000|2022-06-30 09:38:50|9193.71|9193.71|9193.71|9193.71|9193.71|9193.71|9193.71|9193.71|0
1656581950000|2022-06-30 09:39:10|9193.27|9193.27|9193.27|9193.27|9193.27|9193.27|9193.27|9193.27|0
1656581960000|2022-06-30 09:39:20|9193.13|9193.13|9193.24|9193.24|9193.24|9193.24|9193.03|9193.03|0
1656581970000|2022-06-30 09:39:30|9193.68|9193.68|9193.68|9193.68|9193.68|9193.68|9193.68|9193.68|0
1656582000000|2022-06-30 09:40:00|9193.35|9193.35|9193.35|9193.35|9193.35|9193.35|9193.35|9193.35|0
1656582020000|2022-06-30 09:40:20|9194.13|9194.13|9194.35|9194.35|9194.35|9194.35|9194.13|9194.13|0
1656582040000|2022-06-30 09:40:40|9193.72|9193.72|9193.72|9193.72|9193.72|9193.72|9193.72|9193.72|0
1656582060000|2022-06-30 09:41:00|9194.16|9194.16|9194.02|9194.02|9194.66|9194.66|9194.02|9194.02|0
1656582070000|2022-06-30 09:41:10|9194.46|9194.46|9194.46|9194.46|9194.46|9194.46|9194.46|9194.46|0
1656582080000|2022-06-30 09:41:20|9194.93|9194.93|9195.03|9195.03|9195.03|9195.03|9194.93|9194.93|0
1656582110000|2022-06-30 09:41:50|9195.56|9195.56|9196.09|9196.09|9196.09|9196.09|9195.56|9195.56|0
1656582120000|2022-06-30 09:42:00|9193.78|9193.78|9193.43|9193.43|9193.78|9193.78|9193.43|9193.43|0
1656582130000|2022-06-30 09:42:10|9193.87|9193.87|9193.77|9193.77|9194.08|9194.08|9193.77|9193.77|0
1656582140000|2022-06-30 09:42:20|9194.55|9194.55|9194.9|9194.9|9194.9|9194.9|9194.55|9194.55|0
1656582150000|2022-06-30 09:42:30|9194.75|9194.75|9193.6|9193.6|9194.75|9194.75|9193.6|9193.6|0
1656582180000|2022-06-30 09:43:00|9192.9|9192.9|9192.9|9192.9|9192.9|9192.9|9192.9|9192.9|0
1656582190000|2022-06-30 09:43:10|9192.12|9192.12|9192.12|9192.12|9192.12|9192.12|9192.12|9192.12|0
1656582200000|2022-06-30 09:43:20|9191.69|9191.69|9191.18|9191.18|9191.69|9191.69|9191.18|9191.18|0
1656582210000|2022-06-30 09:43:30|9190.98|9190.98|9189.66|9189.66|9190.98|9190.98|9189.66|9189.66|0
1656582220000|2022-06-30 09:43:40|9190.32|9190.32|9190.19|9190.19|9190.62|9190.62|9190.19|9190.19|0
1656582230000|2022-06-30 09:43:50|9191.4|9191.4|9191.4|9191.4|9191.4|9191.4|9191.4|9191.4|0
1656582240000|2022-06-30 09:44:00|9190.97|9190.97|9190.73|9190.73|9190.97|9190.97|9190.53|9190.53|0
1656582250000|2022-06-30 09:44:10|9190.49|9190.49|9190.13|9190.13|9190.49|9190.49|9190.13|9190.13|0
1656582260000|2022-06-30 09:44:20|9189.83|9189.83|9188.26|9188.26|9189.83|9189.83|9188.26|9188.26|0
1656582270000|2022-06-30 09:44:30|9187.92|9187.92|9187.92|9187.92|9187.92|9187.92|9187.92|9187.92|0
1656582290000|2022-06-30 09:44:50|9187.45|9187.45|9187.1|9187.1|9187.45|9187.45|9187.1|9187.1|0
1656582300000|2022-06-30 09:45:00|9187.32|9187.32|9187.5|9187.5|9187.72|9187.72|9187.32|9187.32|0
1656582310000|2022-06-30 09:45:10|9187.14|9187.14|9187.14|9187.14|9187.14|9187.14|9187.14|9187.14|0
1656582330000|2022-06-30 09:45:30|9188.06|9188.06|9188.06|9188.06|9188.06|9188.06|9188.06|9188.06|0
1656582360000|2022-06-30 09:46:00|9188.41|9188.41|9189.97|9189.97|9189.97|9189.97|9188.41|9188.41|0
1656582370000|2022-06-30 09:46:10|9190.76|9190.76|9190.76|9190.76|9190.76|9190.76|9190.76|9190.76|0
1656582420000|2022-06-30 09:47:00|9190.32|9190.32|9191.51|9191.51|9191.51|9191.51|9190.25|9190.25|0
1656582430000|2022-06-30 09:47:10|9191.76|9191.76|9192.39|9192.39|9192.39|9192.39|9191.76|9191.76|0
1656582440000|2022-06-30 09:47:20|9193.03|9193.03|9193.03|9193.03|9193.03|9193.03|9193.03|9193.03|0
1656582450000|2022-06-30 09:47:30|9192.6|9192.6|9192.6|9192.6|9192.6|9192.6|9192.6|9192.6|0
1656582460000|2022-06-30 09:47:40|9192.65|9192.65|9192.83|9192.83|9192.83|9192.83|9192.65|9192.65|0
1656582470000|2022-06-30 09:47:50|9192.4|9192.4|9192.4|9192.4|9192.4|9192.4|9192.4|9192.4|0
1656582480000|2022-06-30 09:48:00|9191.77|9191.77|9191.77|9191.77|9191.77|9191.77|9191.77|9191.77|0
1656582490000|2022-06-30 09:48:10|9191.85|9191.85|9191.85|9191.85|9191.85|9191.85|9191.85|9191.85|0
1656582510000|2022-06-30 09:48:30|9191.94|9191.94|9191.94|9191.94|9192.02|9192.02|9191.94|9191.94|0
1656582520000|2022-06-30 09:48:40|9192.11|9192.11|9192.11|9192.11|9192.11|9192.11|9192.11|9192.11|0
1656582540000|2022-06-30 09:49:00|9191.97|9191.97|9191.76|9191.76|9191.97|9191.97|9191.76|9191.76|0
1656582550000|2022-06-30 09:49:10|9192|9192|9192|9192|9192|9192|9192|9192|0
1656582600000|2022-06-30 09:50:00|9192.08|9192.08|9191.22|9191.22|9192.08|9192.08|9191.22|9191.22|0
1656582610000|2022-06-30 09:50:10|9190.7|9190.7|9190.7|9190.7|9190.7|9190.7|9190.7|9190.7|0
1656582620000|2022-06-30 09:50:20|9190.27|9190.27|9189.81|9189.81|9190.27|9190.27|9189.81|9189.81|0
1656582630000|2022-06-30 09:50:30|9189.45|9189.45|9189.3|9189.3|9189.45|9189.45|9189.3|9189.3|0
1656582640000|2022-06-30 09:50:40|9189.12|9189.12|9189.12|9189.12|9189.12|9189.12|9189.12|9189.12|0
1656582670000|2022-06-30 09:51:10|9189.62|9189.62|9189.62|9189.62|9189.62|9189.62|9189.62|9189.62|0
1656582710000|2022-06-30 09:51:50|9190.26|9190.26|9189.87|9189.87|9190.26|9190.26|9189.87|9189.87|0
1656582720000|2022-06-30 09:52:00|9189.39|9189.39|9189.39|9189.39|9189.39|9189.39|9189.39|9189.39|0
1656582760000|2022-06-30 09:52:40|9190.08|9190.08|9190.53|9190.53|9190.53|9190.53|9190.08|9190.08|0
1656582770000|2022-06-30 09:52:50|9190.88|9190.88|9191.82|9191.82|9191.82|9191.82|9190.88|9190.88|0
1656582830000|2022-06-30 09:53:50|9192.03|9192.03|9193.34|9193.34|9193.34|9193.34|9192.03|9192.03|0
1656582850000|2022-06-30 09:54:10|9193.26|9193.26|9193.26|9193.26|9193.26|9193.26|9193.26|9193.26|0
1656582880000|2022-06-30 09:54:40|9193.33|9193.33|9193.33|9193.33|9193.33|9193.33|9193.33|9193.33|0
1656582890000|2022-06-30 09:54:50|9193.68|9193.68|9193.68|9193.68|9193.68|9193.68|9193.68|9193.68|0
1656582900000|2022-06-30 09:55:00|9193.85|9193.85|9194.11|9194.11|9194.11|9194.11|9193.85|9193.85|0
1656582910000|2022-06-30 09:55:10|9193.85|9193.85|9194.53|9194.53|9194.53|9194.53|9193.85|9193.85|0
1656582940000|2022-06-30 09:55:40|9194.79|9194.79|9194.17|9194.17|9194.79|9194.79|9194.17|9194.17|0
1656582950000|2022-06-30 09:55:50|9193.99|9193.99|9193.99|9193.99|9193.99|9193.99|9193.99|9193.99|0
1656583000000|2022-06-30 09:56:40|9194.08|9194.08|9194.08|9194.08|9194.08|9194.08|9194.08|9194.08|0
1656583010000|2022-06-30 09:56:50|9194.21|9194.21|9194.21|9194.21|9194.21|9194.21|9194.21|9194.21|0
1656583020000|2022-06-30 09:57:00|9194.37|9194.37|9194.76|9194.76|9194.76|9194.76|9194.37|9194.37|0
1656583030000|2022-06-30 09:57:10|9194.52|9194.52|9194.6|9194.6|9194.6|9194.6|9194.52|9194.52|0
1656583040000|2022-06-30 09:57:20|9194.53|9194.53|9194.53|9194.53|9194.53|9194.53|9194.53|9194.53|0
1656583070000|2022-06-30 09:57:50|9195.8|9195.8|9195.8|9195.8|9195.8|9195.8|9195.8|9195.8|0
1656583080000|2022-06-30 09:58:00|9195.99|9195.99|9195.99|9195.99|9195.99|9195.99|9195.99|9195.99|0
1656583090000|2022-06-30 09:58:10|9195.74|9195.74|9195.69|9195.69|9195.74|9195.74|9195.69|9195.69|0
1656583100000|2022-06-30 09:58:20|9195.47|9195.47|9195.61|9195.61|9195.61|9195.61|9195.47|9195.47|0
1656583120000|2022-06-30 09:58:40|9196.27|9196.27|9198.13|9198.13|9198.25|9198.25|9196.27|9196.27|0
1656583130000|2022-06-30 09:58:50|9198.55|9198.55|9198.55|9198.55|9198.55|9198.55|9198.55|9198.55|0
1656583140000|2022-06-30 09:59:00|9198.75|9198.75|9200.28|9200.28|9200.28|9200.28|9198.75|9198.75|0
1656583150000|2022-06-30 09:59:10|9200.64|9200.64|9200.35|9200.35|9200.64|9200.64|9200.35|9200.35|0
1656583160000|2022-06-30 09:59:20|9200.51|9200.51|9200.29|9200.29|9200.51|9200.51|9200.08|9200.08|0
1656583170000|2022-06-30 09:59:30|9200.39|9200.39|9200.39|9200.39|9200.39|9200.39|9200.39|9200.39|0
1656583180000|2022-06-30 09:59:40|9200.72|9200.72|9200.72|9200.72|9200.72|9200.72|9200.72|9200.72|0
1656583190000|2022-06-30 09:59:50|9200.56|9200.56|9201.45|9201.45|9201.45|9201.45|9200.01|9200.01|0
1656583200000|2022-06-30 10:00:00|9201.22|9201.22|9200.44|9200.44|9201.22|9201.22|9200.28|9200.28|0
1656583210000|2022-06-30 10:00:10|9200.35|9200.35|9201.71|9201.71|9201.71|9201.71|9200.35|9200.35|0
1656583220000|2022-06-30 10:00:20|9202.1|9202.1|9202.62|9202.62|9202.62|9202.62|9202.1|9202.1|0
1656583250000|2022-06-30 10:00:50|9202.8|9202.8|9202.8|9202.8|9202.8|9202.8|9202.8|9202.8|0
1656583260000|2022-06-30 10:01:00|9203.01|9203.01|9203.1|9203.1|9203.29|9203.29|9203.01|9203.01|0
1656583270000|2022-06-30 10:01:10|9203.35|9203.35|9203.35|9203.35|9203.35|9203.35|9203.35|9203.35|0
1656583280000|2022-06-30 10:01:20|9204.23|9204.23|9203.79|9203.79|9204.23|9204.23|9203.79|9203.79|0
1656583310000|2022-06-30 10:01:50|9204.01|9204.01|9204.01|9204.01|9204.01|9204.01|9204.01|9204.01|0
1656583320000|2022-06-30 10:02:00|9203.79|9203.79|9203.79|9203.79|9203.79|9203.79|9203.79|9203.79|0
1656583340000|2022-06-30 10:02:20|9204|9204|9204|9204|9204|9204|9204|9204|0
1656583350000|2022-06-30 10:02:30|9203.93|9203.93|9204.16|9204.16|9204.16|9204.16|9203.93|9203.93|0
1656583360000|2022-06-30 10:02:40|9204.22|9204.22|9205.23|9205.23|9205.23|9205.23|9204.22|9204.22|0
1656583370000|2022-06-30 10:02:50|9205.01|9205.01|9205.23|9205.23|9205.23|9205.23|9205.01|9205.01|0
1656583380000|2022-06-30 10:03:00|9205.11|9205.11|9205.11|9205.11|9205.11|9205.11|9205.11|9205.11|0
1656583390000|2022-06-30 10:03:10|9204.9|9204.9|9204.72|9204.72|9204.9|9204.9|9204.72|9204.72|0
1656583400000|2022-06-30 10:03:20|9204.04|9204.04|9201.35|9201.35|9204.04|9204.04|9201.22|9201.22|0
1656583410000|2022-06-30 10:03:30|9200.99|9200.99|9200.99|9200.99|9200.99|9200.99|9200.99|9200.99|0
1656583450000|2022-06-30 10:04:10|9201.87|9201.87|9201.87|9201.87|9201.87|9201.87|9201.87|9201.87|0
1656583460000|2022-06-30 10:04:20|9201.7|9201.7|9201.7|9201.7|9201.7|9201.7|9201.7|9201.7|0
1656583470000|2022-06-30 10:04:30|9201.35|9201.35|9201.35|9201.35|9201.35|9201.35|9201.35|9201.35|0
1656583490000|2022-06-30 10:04:50|9202.23|9202.23|9202.23|9202.23|9202.23|9202.23|9202.23|9202.23|0
1656583500000|2022-06-30 10:05:00|9202|9202|9204.07|9204.07|9204.07|9204.07|9202|9202|0
1656583510000|2022-06-30 10:05:10|9204.24|9204.24|9204.24|9204.24|9204.24|9204.24|9204.24|9204.24|0
1656583520000|2022-06-30 10:05:20|9203.46|9203.46|9201.77|9201.77|9203.46|9203.46|9201.77|9201.77|0
1656583530000|2022-06-30 10:05:30|9202.21|9202.21|9201.68|9201.68|9202.21|9202.21|9201.55|9201.55|0
1656583540000|2022-06-30 10:05:40|9202.07|9202.07|9202.07|9202.07|9202.07|9202.07|9202.07|9202.07|0
1656583560000|2022-06-30 10:06:00|9201.45|9201.45|9201.29|9201.29|9201.45|9201.45|9201.29|9201.29|0
1656583570000|2022-06-30 10:06:10|9201.52|9201.52|9201.61|9201.61|9201.61|9201.61|9201.52|9201.52|0
1656583580000|2022-06-30 10:06:20|9200.83|9200.83|9199.61|9199.61|9200.83|9200.83|9199.61|9199.61|0
1656583590000|2022-06-30 10:06:30|9199.73|9199.73|9199.05|9199.05|9199.73|9199.73|9198.98|9198.98|0
1656583600000|2022-06-30 10:06:40|9199.47|9199.47|9199.7|9199.7|9199.7|9199.7|9199.47|9199.47|0
1656583610000|2022-06-30 10:06:50|9199.88|9199.88|9200.24|9200.24|9200.24|9200.24|9199.88|9199.88|0
1656583640000|2022-06-30 10:07:20|9200.07|9200.07|9199.97|9199.97|9200.85|9200.85|9199.97|9199.97|0
1656583670000|2022-06-30 10:07:50|9199.73|9199.73|9199.73|9199.73|9199.73|9199.73|9199.73|9199.73|0
1656583680000|2022-06-30 10:08:00|9199.47|9199.47|9199.1|9199.1|9199.47|9199.47|9199.1|9199.1|0
1656583690000|2022-06-30 10:08:10|9199.26|9199.26|9198.95|9198.95|9199.26|9199.26|9198.95|9198.95|0
1656583700000|2022-06-30 10:08:20|9198.29|9198.29|9198.29|9198.29|9198.29|9198.29|9198.29|9198.29|0
1656583730000|2022-06-30 10:08:50|9198.43|9198.43|9200.7|9200.7|9200.7|9200.7|9198.43|9198.43|0
1656583770000|2022-06-30 10:09:30|9200.91|9200.91|9202.17|9202.17|9202.17|9202.17|9200.91|9200.91|0
1656583780000|2022-06-30 10:09:40|9201.95|9201.95|9197.02|9197.02|9201.95|9201.95|9197.02|9197.02|0
1656583790000|2022-06-30 10:09:50|9196.92|9196.92|9193.58|9193.58|9196.92|9196.92|9193.58|9193.58|0
1656583800000|2022-06-30 10:10:00|9193.93|9193.93|9192.94|9192.94|9193.93|9193.93|9192.94|9192.94|0
1656583810000|2022-06-30 10:10:10|9193.03|9193.03|9192.94|9192.94|9193.03|9193.03|9192.94|9192.94|0
1656583820000|2022-06-30 10:10:20|9193.72|9193.72|9194.33|9194.33|9194.33|9194.33|9193.72|9193.72|0
1656583840000|2022-06-30 10:10:40|9193.92|9193.92|9193.92|9193.92|9193.92|9193.92|9193.92|9193.92|0
1656583850000|2022-06-30 10:10:50|9193.68|9193.68|9193.68|9193.68|9193.68|9193.68|9193.68|9193.68|0
1656583900000|2022-06-30 10:11:40|9193.46|9193.46|9192.81|9192.81|9193.46|9193.46|9192.81|9192.81|0
1656583910000|2022-06-30 10:11:50|9192.96|9192.96|9192.56|9192.56|9192.96|9192.96|9192.56|9192.56|0
1656583920000|2022-06-30 10:12:00|9192.84|9192.84|9188.54|9188.54|9192.84|9192.84|9188.54|9188.54|0
1656583930000|2022-06-30 10:12:10|9188.17|9188.17|9187.36|9187.36|9188.17|9188.17|9187.36|9187.36|0
1656583940000|2022-06-30 10:12:20|9186.98|9186.98|9186.68|9186.68|9186.98|9186.98|9186.68|9186.68|0
1656583950000|2022-06-30 10:12:30|9186.52|9186.52|9186.52|9186.52|9186.52|9186.52|9186.52|9186.52|0
1656583960000|2022-06-30 10:12:40|9186.65|9186.65|9186.65|9186.65|9186.65|9186.65|9186.65|9186.65|0
1656583970000|2022-06-30 10:12:50|9183.52|9183.52|9183.52|9183.52|9183.52|9183.52|9183.52|9183.52|0
1656583980000|2022-06-30 10:13:00|9183.3|9183.3|9183.19|9183.19|9183.38|9183.38|9183.19|9183.19|0
1656583990000|2022-06-30 10:13:10|9183.41|9183.41|9181.95|9181.95|9183.41|9183.41|9181.78|9181.78|0
1656584000000|2022-06-30 10:13:20|9181.7|9181.7|9180.56|9180.56|9181.7|9181.7|9180.56|9180.56|0
1656584010000|2022-06-30 10:13:30|9180.19|9180.19|9179.81|9179.81|9180.19|9180.19|9179.81|9179.81|0
1656584020000|2022-06-30 10:13:40|9180.19|9180.19|9181.13|9181.13|9181.13|9181.13|9180.19|9180.19|0
1656584050000|2022-06-30 10:14:10|9183.47|9183.47|9183.47|9183.47|9183.47|9183.47|9183.47|9183.47|0
1656584060000|2022-06-30 10:14:20|9183.38|9183.38|9183.38|9183.38|9183.38|9183.38|9183.38|9183.38|0
1656584140000|2022-06-30 10:15:40|9183.75|9183.75|9184.72|9184.72|9184.72|9184.72|9183.75|9183.75|0
1656584150000|2022-06-30 10:15:50|9184.52|9184.52|9184.72|9184.72|9184.72|9184.72|9184.52|9184.52|0
1656584160000|2022-06-30 10:16:00|9184.29|9184.29|9184.08|9184.08|9184.29|9184.29|9184.08|9184.08|0
1656584170000|2022-06-30 10:16:10|9184.24|9184.24|9184.24|9184.24|9184.24|9184.24|9184.24|9184.24|0
1656584190000|2022-06-30 10:16:30|9184.68|9184.68|9184.68|9184.68|9184.68|9184.68|9184.68|9184.68|0
1656584200000|2022-06-30 10:16:40|9184.8|9184.8|9184.8|9184.8|9184.8|9184.8|9184.8|9184.8|0
1656584210000|2022-06-30 10:16:50|9185.17|9185.17|9185.17|9185.17|9185.17|9185.17|9185.17|9185.17|0
1656584220000|2022-06-30 10:17:00|9185.25|9185.25|9185.25|9185.25|9185.25|9185.25|9185.25|9185.25|0
1656584230000|2022-06-30 10:17:10|9184.37|9184.37|9184.37|9184.37|9184.37|9184.37|9184.37|9184.37|0
1656584240000|2022-06-30 10:17:20|9184.16|9184.16|9184.16|9184.16|9184.16|9184.16|9184.16|9184.16|0
1656584250000|2022-06-30 10:17:30|9183.96|9183.96|9184.46|9184.46|9184.46|9184.46|9183.96|9183.96|0
1656584260000|2022-06-30 10:17:40|9184.25|9184.25|9186.63|9186.63|9187.42|9187.42|9183.93|9183.93|0
1656584270000|2022-06-30 10:17:50|9186.54|9186.54|9186.54|9186.54|9186.54|9186.54|9186.54|9186.54|0
1656584290000|2022-06-30 10:18:10|9186.98|9186.98|9187.63|9187.63|9187.63|9187.63|9186.98|9186.98|0
1656584300000|2022-06-30 10:18:20|9188.01|9188.01|9187.57|9187.57|9188.01|9188.01|9187.13|9187.13|0
1656584310000|2022-06-30 10:18:30|9188.1|9188.1|9188.1|9188.1|9188.1|9188.1|9188.1|9188.1|0
1656584360000|2022-06-30 10:19:20|9187.72|9187.72|9186.94|9186.94|9187.72|9187.72|9186.94|9186.94|0
1656584390000|2022-06-30 10:19:50|9187.1|9187.1|9186.57|9186.57|9187.1|9187.1|9186.57|9186.57|0
1656584400000|2022-06-30 10:20:00|9186.39|9186.39|9186.39|9186.39|9186.39|9186.39|9186.39|9186.39|0
1656584430000|2022-06-30 10:20:30|9186.18|9186.18|9186.69|9186.69|9186.69|9186.69|9186.18|9186.18|0
1656584460000|2022-06-30 10:21:00|9186.87|9186.87|9187.65|9187.65|9187.65|9187.65|9186.87|9186.87|0
1656584470000|2022-06-30 10:21:10|9187.95|9187.95|9187.95|9187.95|9187.95|9187.95|9187.95|9187.95|0
1656584480000|2022-06-30 10:21:20|9187.85|9187.85|9188.05|9188.05|9188.05|9188.05|9187.85|9187.85|0
1656584490000|2022-06-30 10:21:30|9188.34|9188.34|9188.24|9188.24|9188.34|9188.34|9188.24|9188.24|0
1656584500000|2022-06-30 10:21:40|9188.57|9188.57|9188.86|9188.86|9188.86|9188.86|9188.57|9188.57|0
1656584510000|2022-06-30 10:21:50|9189.3|9189.3|9189.95|9189.95|9189.95|9189.95|9189.3|9189.3|0
1656584520000|2022-06-30 10:22:00|9190.13|9190.13|9190.21|9190.21|9190.21|9190.21|9190.13|9190.13|0
1656584530000|2022-06-30 10:22:10|9192.04|9192.04|9192.4|9192.4|9192.4|9192.4|9192.04|9192.04|0
1656584550000|2022-06-30 10:22:30|9192.17|9192.17|9192.17|9192.17|9192.17|9192.17|9192.17|9192.17|0
1656584570000|2022-06-30 10:22:50|9192.26|9192.26|9192.26|9192.26|9192.26|9192.26|9192.26|9192.26|0
1656584580000|2022-06-30 10:23:00|9192.47|9192.47|9192.03|9192.03|9192.47|9192.47|9192.03|9192.03|0
1656584590000|2022-06-30 10:23:10|9191.59|9191.59|9190.97|9190.97|9191.59|9191.59|9190.97|9190.97|0
1656584600000|2022-06-30 10:23:20|9191.18|9191.18|9192.24|9192.24|9192.24|9192.24|9191.18|9191.18|0
1656584620000|2022-06-30 10:23:40|9191.78|9191.78|9191.56|9191.56|9191.78|9191.78|9191.56|9191.56|0
1656584630000|2022-06-30 10:23:50|9190.87|9190.87|9190.87|9190.87|9190.87|9190.87|9190.87|9190.87|0
1656584650000|2022-06-30 10:24:10|9190.41|9190.41|9190.64|9190.64|9190.64|9190.64|9190.41|9190.41|0
1656584680000|2022-06-30 10:24:40|9191.01|9191.01|9191.01|9191.01|9191.01|9191.01|9191.01|9191.01|0
1656584710000|2022-06-30 10:25:10|9189.33|9189.33|9186.94|9186.94|9189.33|9189.33|9186.94|9186.94|0
1656584720000|2022-06-30 10:25:20|9187.36|9187.36|9187.56|9187.56|9187.56|9187.56|9187.36|9187.36|0
1656584730000|2022-06-30 10:25:30|9186|9186|9185.63|9185.63|9186|9186|9185.63|9185.63|0
1656584740000|2022-06-30 10:25:40|9185.38|9185.38|9184.94|9184.94|9185.38|9185.38|9184.94|9184.94|0
1656584760000|2022-06-30 10:26:00|9185.34|9185.34|9187.03|9187.03|9187.03|9187.03|9185.34|9185.34|0
1656584770000|2022-06-30 10:26:10|9186.73|9186.73|9186.13|9186.13|9186.73|9186.73|9186.13|9186.13|0
1656584780000|2022-06-30 10:26:20|9185.69|9185.69|9185.69|9185.69|9185.69|9185.69|9185.69|9185.69|0
1656584790000|2022-06-30 10:26:30|9185.48|9185.48|9184.95|9184.95|9185.48|9185.48|9184.62|9184.62|0
1656584810000|2022-06-30 10:26:50|9183.39|9183.39|9183.39|9183.39|9183.39|9183.39|9183.39|9183.39|0
1656584820000|2022-06-30 10:27:00|9183.23|9183.23|9182.16|9182.16|9183.23|9183.23|9182.16|9182.16|0
1656584840000|2022-06-30 10:27:20|9181.25|9181.25|9181.25|9181.25|9181.25|9181.25|9181.25|9181.25|0
1656584860000|2022-06-30 10:27:40|9180.95|9180.95|9180.16|9180.16|9181.2|9181.2|9180.16|9180.16|0
1656584870000|2022-06-30 10:27:50|9180|9180|9179.85|9179.85|9180|9180|9179.85|9179.85|0
1656584880000|2022-06-30 10:28:00|9179.06|9179.06|9177.59|9177.59|9179.06|9179.06|9177.59|9177.59|0
1656584890000|2022-06-30 10:28:10|9177.78|9177.78|9177.85|9177.85|9178.04|9178.04|9177.69|9177.69|0
1656584900000|2022-06-30 10:28:20|9178|9178|9176.44|9176.44|9178|9178|9176.44|9176.44|0
1656584940000|2022-06-30 10:29:00|9176|9176|9174.22|9174.22|9176|9176|9174.22|9174.22|0
1656584950000|2022-06-30 10:29:10|9173.85|9173.85|9173.85|9173.85|9173.85|9173.85|9173.2|9173.2|0
1656584960000|2022-06-30 10:29:20|9174.29|9174.29|9174.29|9174.29|9174.29|9174.29|9174.29|9174.29|0
1656584980000|2022-06-30 10:29:40|9174.04|9174.04|9174.21|9174.21|9174.5|9174.5|9174.04|9174.04|0
1656584990000|2022-06-30 10:29:50|9173.99|9173.99|9172.97|9172.97|9173.99|9173.99|9172.97|9172.97|0
1656585000000|2022-06-30 10:30:00|9172.72|9172.72|9172|9172|9172.72|9172.72|9171.75|9171.75|0
1656585010000|2022-06-30 10:30:10|9171.75|9171.75|9171.7|9171.7|9171.75|9171.75|9171.7|9171.7|0
1656585030000|2022-06-30 10:30:30|9171.55|9171.55|9171.55|9171.55|9171.55|9171.55|9171.55|9171.55|0
1656585070000|2022-06-30 10:31:10|9171.77|9171.77|9171.77|9171.77|9171.77|9171.77|9171.77|9171.77|0
1656585090000|2022-06-30 10:31:30|9172.02|9172.02|9172.39|9172.39|9172.39|9172.39|9172.02|9172.02|0
1656585100000|2022-06-30 10:31:40|9172.53|9172.53|9172.84|9172.84|9172.84|9172.84|9172.53|9172.53|0
1656585110000|2022-06-30 10:31:50|9172.74|9172.74|9172.74|9172.74|9172.74|9172.74|9172.74|9172.74|0
1656585130000|2022-06-30 10:32:10|9172.3|9172.3|9172.3|9172.3|9172.3|9172.3|9172.3|9172.3|0
1656585140000|2022-06-30 10:32:20|9172.74|9172.74|9172.57|9172.57|9172.74|9172.74|9172.57|9172.57|0
1656585150000|2022-06-30 10:32:30|9172.92|9172.92|9172.57|9172.57|9172.92|9172.92|9172.57|9172.57|0
1656585160000|2022-06-30 10:32:40|9172.74|9172.74|9172.74|9172.74|9172.74|9172.74|9172.74|9172.74|0
1656585180000|2022-06-30 10:33:00|9172.57|9172.57|9171.36|9171.36|9172.57|9172.57|9171|9171|0
1656585190000|2022-06-30 10:33:10|9170.98|9170.98|9171.51|9171.51|9171.51|9171.51|9170.98|9170.98|0
1656585200000|2022-06-30 10:33:20|9171.34|9171.34|9171.51|9171.51|9171.51|9171.51|9171.16|9171.16|0
1656585210000|2022-06-30 10:33:30|9171.43|9171.43|9171.21|9171.21|9171.43|9171.43|9171.21|9171.21|0
1656585220000|2022-06-30 10:33:40|9171.65|9171.65|9172.55|9172.55|9172.55|9172.55|9171.65|9171.65|0
1656585230000|2022-06-30 10:33:50|9172.76|9172.76|9172.97|9172.97|9172.97|9172.97|9172.76|9172.76|0
1656585250000|2022-06-30 10:34:10|9173.76|9173.76|9174.54|9174.54|9174.54|9174.54|9173.76|9173.76|0
1656585260000|2022-06-30 10:34:20|9174.36|9174.36|9174.54|9174.54|9174.54|9174.54|9174.36|9174.36|0
1656585270000|2022-06-30 10:34:30|9174.33|9174.33|9174.33|9174.33|9174.5|9174.5|9174.15|9174.15|0
1656585280000|2022-06-30 10:34:40|9174.2|9174.2|9174.02|9174.02|9174.2|9174.2|9174.02|9174.02|0
1656585290000|2022-06-30 10:34:50|9174.25|9174.25|9174.25|9174.25|9174.25|9174.25|9174.25|9174.25|0
1656585300000|2022-06-30 10:35:00|9174.11|9174.11|9174.11|9174.11|9174.11|9174.11|9174.11|9174.11|0
1656585310000|2022-06-30 10:35:10|9173.93|9173.93|9172.69|9172.69|9173.93|9173.93|9172.69|9172.69|0
1656585320000|2022-06-30 10:35:20|9172.93|9172.93|9172.93|9172.93|9172.93|9172.93|9172.93|9172.93|0
1656585330000|2022-06-30 10:35:30|9172.71|9172.71|9172.2|9172.2|9172.93|9172.93|9172.2|9172.2|0
1656585360000|2022-06-30 10:36:00|9169.85|9169.85|9169.07|9169.07|9169.85|9169.85|9169.07|9169.07|0
1656585370000|2022-06-30 10:36:10|9169.2|9169.2|9169.2|9169.2|9169.2|9169.2|9169.2|9169.2|0
1656585380000|2022-06-30 10:36:20|9168.97|9168.97|9168.85|9168.85|9168.97|9168.97|9168.85|9168.85|0
1656585410000|2022-06-30 10:36:50|9168.42|9168.42|9168.42|9168.42|9168.42|9168.42|9168.42|9168.42|0
1656585420000|2022-06-30 10:37:00|9168.19|9168.19|9167.66|9167.66|9168.19|9168.19|9167.66|9167.66|0
1656585430000|2022-06-30 10:37:10|9167.82|9167.82|9167.21|9167.21|9167.82|9167.82|9167.21|9167.21|0
1656585440000|2022-06-30 10:37:20|9165.64|9165.64|9165.64|9165.64|9165.64|9165.64|9165.64|9165.64|0
1656585450000|2022-06-30 10:37:30|9165.47|9165.47|9165.47|9165.47|9165.47|9165.47|9165.47|9165.47|0
1656585470000|2022-06-30 10:37:50|9165.27|9165.27|9165.74|9165.74|9165.74|9165.74|9165.27|9165.27|0
1656585480000|2022-06-30 10:38:00|9165.62|9165.62|9165.62|9165.62|9165.62|9165.62|9165.62|9165.62|0
1656585500000|2022-06-30 10:38:20|9166.4|9166.4|9166.63|9166.63|9166.63|9166.63|9166.4|9166.4|0
1656585510000|2022-06-30 10:38:30|9166.58|9166.58|9166.58|9166.58|9166.58|9166.58|9166.58|9166.58|0
1656585520000|2022-06-30 10:38:40|9166.32|9166.32|9166.32|9166.32|9166.32|9166.32|9166.32|9166.32|0
1656585530000|2022-06-30 10:38:50|9166.41|9166.41|9166.41|9166.41|9166.41|9166.41|9166.41|9166.41|0
1656585550000|2022-06-30 10:39:10|9166.79|9166.79|9166.79|9166.79|9166.79|9166.79|9166.79|9166.79|0
1656585560000|2022-06-30 10:39:20|9166.61|9166.61|9166.61|9166.61|9166.61|9166.61|9166.61|9166.61|0
1656585570000|2022-06-30 10:39:30|9166.26|9166.26|9166.04|9166.04|9166.26|9166.26|9166.04|9166.04|0
1656585580000|2022-06-30 10:39:40|9165.62|9165.62|9165.62|9165.62|9165.62|9165.62|9165.18|9165.18|0
1656585590000|2022-06-30 10:39:50|9165.74|9165.74|9165.92|9165.92|9165.92|9165.92|9165.74|9165.74|0
1656585610000|2022-06-30 10:40:10|9166.1|9166.1|9167.41|9167.41|9167.41|9167.41|9166.1|9166.1|0
1656585660000|2022-06-30 10:41:00|9167.64|9167.64|9167.64|9167.64|9167.64|9167.64|9167.64|9167.64|0
1656585670000|2022-06-30 10:41:10|9167.87|9167.87|9167.87|9167.87|9167.87|9167.87|9167.87|9167.87|0
1656585690000|2022-06-30 10:41:30|9167.08|9167.08|9166.81|9166.81|9167.08|9167.08|9166.3|9166.3|0
1656585700000|2022-06-30 10:41:40|9166.38|9166.38|9165.68|9165.68|9166.38|9166.38|9165.68|9165.68|0
1656585710000|2022-06-30 10:41:50|9165.25|9165.25|9165.42|9165.42|9165.42|9165.42|9165.25|9165.25|0
1656585720000|2022-06-30 10:42:00|9164.64|9164.64|9164.04|9164.04|9164.64|9164.64|9164.04|9164.04|0
1656585750000|2022-06-30 10:42:30|9163.7|9163.7|9163.78|9163.78|9163.78|9163.78|9163.11|9163.11|0
1656585760000|2022-06-30 10:42:40|9164.18|9164.18|9164.84|9164.84|9164.96|9164.96|9164.18|9164.18|0
1656585770000|2022-06-30 10:42:50|9165.29|9165.29|9165.29|9165.29|9165.29|9165.29|9165.29|9165.29|0
1656585800000|2022-06-30 10:43:20|9165.5|9165.5|9165.5|9165.5|9165.5|9165.5|9165.5|9165.5|0
1656585810000|2022-06-30 10:43:30|9165.87|9165.87|9165.87|9165.87|9165.87|9165.87|9165.87|9165.87|0
1656585840000|2022-06-30 10:44:00|9166.3|9166.3|9166.07|9166.07|9166.3|9166.3|9166.07|9166.07|0
1656585870000|2022-06-30 10:44:30|9165.92|9165.92|9165.92|9165.92|9165.92|9165.92|9165.92|9165.92|0
1656585880000|2022-06-30 10:44:40|9166.15|9166.15|9166.6|9166.6|9166.9|9166.9|9166.15|9166.15|0
1656585890000|2022-06-30 10:44:50|9167.67|9167.67|9169.53|9169.53|9169.53|9169.53|9167.67|9167.67|0
1656585900000|2022-06-30 10:45:00|9169.75|9169.75|9169.75|9169.75|9169.75|9169.75|9169.75|9169.75|0
1656585910000|2022-06-30 10:45:10|9169.85|9169.85|9169.41|9169.41|9169.85|9169.85|9169.41|9169.41|0
1656585920000|2022-06-30 10:45:20|9169.2|9169.2|9169.2|9169.2|9169.2|9169.2|9169.2|9169.2|0
1656585940000|2022-06-30 10:45:40|9168.97|9168.97|9168.97|9168.97|9168.97|9168.97|9168.97|9168.97|0
1656585950000|2022-06-30 10:45:50|9168.76|9168.76|9168.76|9168.76|9168.76|9168.76|9168.76|9168.76|0
1656585960000|2022-06-30 10:46:00|9168.34|9168.34|9168.34|9168.34|9168.34|9168.34|9168.34|9168.34|0
1656585970000|2022-06-30 10:46:10|9168.52|9168.52|9168.52|9168.52|9168.52|9168.52|9168.52|9168.52|0
1656585990000|2022-06-30 10:46:30|9168.09|9168.09|9168.09|9168.09|9168.09|9168.09|9168.09|9168.09|0
1656586000000|2022-06-30 10:46:40|9168.29|9168.29|9168.51|9168.51|9168.71|9168.71|9168.29|9168.29|0
1656586010000|2022-06-30 10:46:50|9168.71|9168.71|9168.3|9168.3|9168.71|9168.71|9168.3|9168.3|0
1656586020000|2022-06-30 10:47:00|9166.74|9166.74|9166.95|9166.95|9166.95|9166.95|9166.74|9166.74|0
1656586030000|2022-06-30 10:47:10|9166.74|9166.74|9166.6|9166.6|9166.81|9166.81|9166.6|9166.6|0
1656586040000|2022-06-30 10:47:20|9166.81|9166.81|9166.63|9166.63|9166.81|9166.81|9166.63|9166.63|0
1656586050000|2022-06-30 10:47:30|9165.72|9165.72|9165.49|9165.49|9165.72|9165.72|9165.49|9165.49|0
1656586070000|2022-06-30 10:47:50|9165.31|9165.31|9165.31|9165.31|9165.31|9165.31|9165.31|9165.31|0
1656586080000|2022-06-30 10:48:00|9164.67|9164.67|9164.67|9164.67|9164.67|9164.67|9164.67|9164.67|0
1656586090000|2022-06-30 10:48:10|9163.89|9163.89|9161.17|9161.17|9163.89|9163.89|9161.17|9161.17|0
1656586100000|2022-06-30 10:48:20|9160.96|9160.96|9159.16|9159.16|9161.6|9161.6|9159.16|9159.16|0
1656586120000|2022-06-30 10:48:40|9158.95|9158.95|9158.95|9158.95|9158.95|9158.95|9158.95|9158.95|0
1656586130000|2022-06-30 10:48:50|9159.38|9159.38|9159.38|9159.38|9159.38|9159.38|9159.38|9159.38|0
1656586150000|2022-06-30 10:49:10|9158.93|9158.93|9158.48|9158.48|9159.16|9159.16|9158.48|9158.48|0
1656586160000|2022-06-30 10:49:20|9158.11|9158.11|9157.32|9157.32|9158.34|9158.34|9157.32|9157.32|0
1656586170000|2022-06-30 10:49:30|9158.19|9158.19|9158.19|9158.19|9158.19|9158.19|9158.19|9158.19|0
1656586180000|2022-06-30 10:49:40|9157.87|9157.87|9157.54|9157.54|9157.87|9157.87|9157.54|9157.54|0
1656586190000|2022-06-30 10:49:50|9157.43|9157.43|9157.43|9157.43|9157.43|9157.43|9157.43|9157.43|0
1656586200000|2022-06-30 10:50:00|9157.61|9157.61|9157.11|9157.11|9157.61|9157.61|9156.75|9156.75|0
1656586220000|2022-06-30 10:50:20|9156.58|9156.58|9157.54|9157.54|9157.54|9157.54|9155.79|9155.79|0
1656586230000|2022-06-30 10:50:30|9157.68|9157.68|9157.68|9157.68|9157.68|9157.68|9157.68|9157.68|0
1656586240000|2022-06-30 10:50:40|9158.11|9158.11|9157.46|9157.46|9158.11|9158.11|9157.46|9157.46|0
1656586270000|2022-06-30 10:51:10|9158.13|9158.13|9158.39|9158.39|9158.39|9158.39|9158.13|9158.13|0
1656586280000|2022-06-30 10:51:20|9158.6|9158.6|9158.82|9158.82|9158.82|9158.82|9158.6|9158.6|0
1656586290000|2022-06-30 10:51:30|9159.03|9159.03|9159.36|9159.36|9159.36|9159.36|9159.03|9159.03|0
1656586300000|2022-06-30 10:51:40|9160.01|9160.01|9159.69|9159.69|9160.01|9160.01|9159.69|9159.69|0
1656586310000|2022-06-30 10:51:50|9159.89|9159.89|9159.89|9159.89|9159.89|9159.89|9159.89|9159.89|0
1656586320000|2022-06-30 10:52:00|9160.77|9160.77|9160.95|9160.95|9160.95|9160.95|9160.77|9160.77|0
1656586330000|2022-06-30 10:52:10|9160.58|9160.58|9161.72|9161.72|9161.72|9161.72|9160.58|9160.58|0
1656586340000|2022-06-30 10:52:20|9161.93|9161.93|9162.36|9162.36|9162.36|9162.36|9161.93|9161.93|0
1656586370000|2022-06-30 10:52:50|9162.43|9162.43|9162.64|9162.64|9162.64|9162.64|9162.43|9162.43|0
1656586380000|2022-06-30 10:53:00|9162.57|9162.57|9162.57|9162.57|9162.57|9162.57|9162.57|9162.57|0
1656586420000|2022-06-30 10:53:40|9162.4|9162.4|9162.4|9162.4|9162.4|9162.4|9162.4|9162.4|0
1656586430000|2022-06-30 10:53:50|9162.19|9162.19|9161.53|9161.53|9162.19|9162.19|9161.53|9161.53|0
1656586440000|2022-06-30 10:54:00|9164.25|9164.25|9163.89|9163.89|9164.25|9164.25|9163.89|9163.89|0
1656586470000|2022-06-30 10:54:30|9162.41|9162.41|9161.62|9161.62|9162.41|9162.41|9161.62|9161.62|0
1656586480000|2022-06-30 10:54:40|9161.85|9161.85|9161.85|9161.85|9161.85|9161.85|9161.85|9161.85|0
1656586490000|2022-06-30 10:54:50|9162.28|9162.28|9162.28|9162.28|9162.28|9162.28|9162.28|9162.28|0
1656586500000|2022-06-30 10:55:00|9162.52|9162.52|9162.52|9162.52|9162.52|9162.52|9162.52|9162.52|0
1656586510000|2022-06-30 10:55:10|9163.4|9163.4|9163.4|9163.4|9163.4|9163.4|9163.4|9163.4|0
1656586520000|2022-06-30 10:55:20|9163.05|9163.05|9163.29|9163.29|9163.29|9163.29|9163.05|9163.05|0
1656586530000|2022-06-30 10:55:30|9163.72|9163.72|9162.81|9162.81|9163.72|9163.72|9162.81|9162.81|0
1656586540000|2022-06-30 10:55:40|9163.23|9163.23|9163.23|9163.23|9163.23|9163.23|9163.23|9163.23|0
1656586550000|2022-06-30 10:55:50|9163.66|9163.66|9163.66|9163.66|9163.66|9163.66|9163.66|9163.66|0
1656586570000|2022-06-30 10:56:10|9163.83|9163.83|9163.83|9163.83|9163.83|9163.83|9163.83|9163.83|0
1656586580000|2022-06-30 10:56:20|9164.06|9164.06|9164.76|9164.76|9164.76|9164.76|9164.06|9164.06|0
1656586590000|2022-06-30 10:56:30|9165.22|9165.22|9165.22|9165.22|9165.22|9165.22|9165.22|9165.22|0
1656586600000|2022-06-30 10:56:40|9165.44|9165.44|9165.22|9165.22|9165.44|9165.44|9165.22|9165.22|0
1656586620000|2022-06-30 10:57:00|9165.86|9165.86|9165.86|9165.86|9165.86|9165.86|9165.86|9165.86|0
1656586630000|2022-06-30 10:57:10|9166.16|9166.16|9166.16|9166.16|9166.16|9166.16|9166.16|9166.16|0
1656586670000|2022-06-30 10:57:50|9166.36|9166.36|9166.36|9166.36|9166.36|9166.36|9166.36|9166.36|0
1656586680000|2022-06-30 10:58:00|9166.79|9166.79|9166.84|9166.84|9166.84|9166.84|9166.79|9166.79|0
1656586690000|2022-06-30 10:58:10|9167.28|9167.28|9167.7|9167.7|9167.7|9167.7|9167.28|9167.28|0
1656586700000|2022-06-30 10:58:20|9168.48|9168.48|9168.48|9168.48|9168.48|9168.48|9168.48|9168.48|0
1656586710000|2022-06-30 10:58:30|9168.7|9168.7|9168.7|9168.7|9168.7|9168.7|9168.7|9168.7|0
1656586720000|2022-06-30 10:58:40|9169.12|9169.12|9168.87|9168.87|9169.12|9169.12|9168.87|9168.87|0
1656586730000|2022-06-30 10:58:50|9170.86|9170.86|9173.93|9173.93|9173.93|9173.93|9170.86|9170.86|0
1656586750000|2022-06-30 10:59:10|9175.69|9175.69|9176.38|9176.38|9176.38|9176.38|9175.69|9175.69|0
1656586770000|2022-06-30 10:59:30|9176.16|9176.16|9177.48|9177.48|9178.36|9178.36|9176.16|9176.16|0
1656586780000|2022-06-30 10:59:40|9177.92|9177.92|9179.24|9179.24|9179.24|9179.24|9177.92|9177.92|0
1656586790000|2022-06-30 10:59:50|9179.47|9179.47|9181.37|9181.37|9181.44|9181.44|9179.47|9179.47|0
1656586800000|2022-06-30 11:00:00|9182.45|9182.45|9185.73|9185.73|9185.73|9185.73|9182.45|9182.45|0
1656586810000|2022-06-30 11:00:10|9185.94|9185.94|9185.94|9185.94|9185.94|9185.94|9185.94|9185.94|0
1656586820000|2022-06-30 11:00:20|9185.69|9185.69|9185.97|9185.97|9185.97|9185.97|9185.69|9185.69|0
1656586840000|2022-06-30 11:00:40|9186.04|9186.04|9186.92|9186.92|9186.92|9186.92|9186.04|9186.04|0
1656586850000|2022-06-30 11:00:50|9187.39|9187.39|9187.73|9187.73|9187.73|9187.73|9187.39|9187.39|0
1656586860000|2022-06-30 11:01:00|9187.38|9187.38|9186.78|9186.78|9187.38|9187.38|9186.78|9186.78|0
1656586870000|2022-06-30 11:01:10|9187.09|9187.09|9187.09|9187.09|9187.09|9187.09|9187.09|9187.09|0
1656586890000|2022-06-30 11:01:30|9187.16|9187.16|9187.16|9187.16|9187.16|9187.16|9187.16|9187.16|0
1656586900000|2022-06-30 11:01:40|9186.28|9186.28|9186.35|9186.35|9186.35|9186.35|9186.28|9186.28|0
1656586910000|2022-06-30 11:01:50|9186.48|9186.48|9186.04|9186.04|9186.48|9186.48|9186.04|9186.04|0
1656586920000|2022-06-30 11:02:00|9185.94|9185.94|9185.94|9185.94|9185.94|9185.94|9185.94|9185.94|0
1656586930000|2022-06-30 11:02:10|9186.15|9186.15|9186.12|9186.12|9186.62|9186.62|9186.12|9186.12|0
1656586940000|2022-06-30 11:02:20|9185.84|9185.84|9180.48|9180.48|9185.84|9185.84|9180.48|9180.48|0
1656586950000|2022-06-30 11:02:30|9180.15|9180.15|9178.55|9178.55|9180.15|9180.15|9178.55|9178.55|0
1656586970000|2022-06-30 11:02:50|9178.77|9178.77|9178.22|9178.22|9178.77|9178.77|9178.22|9178.22|0
1656586990000|2022-06-30 11:03:10|9176.65|9176.65|9176.71|9176.71|9176.71|9176.71|9176.29|9176.29|0
1656587000000|2022-06-30 11:03:20|9176.94|9176.94|9175.78|9175.78|9177.17|9177.17|9175.6|9175.6|0
1656587010000|2022-06-30 11:03:30|9176.66|9176.66|9176.66|9176.66|9176.66|9176.66|9176.66|9176.66|0
1656587040000|2022-06-30 11:04:00|9176.44|9176.44|9176.44|9176.44|9176.44|9176.44|9176.44|9176.44|0
1656587050000|2022-06-30 11:04:10|9176.66|9176.66|9176.4|9176.4|9176.66|9176.66|9176.4|9176.4|0
1656587060000|2022-06-30 11:04:20|9176.31|9176.31|9179.43|9179.43|9179.43|9179.43|9176.31|9176.31|0
1656587090000|2022-06-30 11:04:50|9179.81|9179.81|9179.81|9179.81|9179.81|9179.81|9179.81|9179.81|0
1656587100000|2022-06-30 11:05:00|9180.59|9180.59|9179.81|9179.81|9180.59|9180.59|9179.81|9179.81|0
1656587130000|2022-06-30 11:05:30|9180.49|9180.49|9180.49|9180.49|9180.49|9180.49|9180.49|9180.49|0
1656587150000|2022-06-30 11:05:50|9181.64|9181.64|9184.08|9184.08|9184.08|9184.08|9181.64|9181.64|0
1656587160000|2022-06-30 11:06:00|9184.17|9184.17|9184.17|9184.17|9184.17|9184.17|9184.17|9184.17|0
1656587180000|2022-06-30 11:06:20|9184.61|9184.61|9184.98|9184.98|9184.98|9184.98|9184.61|9184.61|0
1656587200000|2022-06-30 11:06:40|9185.14|9185.14|9185.14|9185.14|9185.14|9185.14|9185.14|9185.14|0
1656587210000|2022-06-30 11:06:50|9184.77|9184.77|9184.64|9184.64|9184.77|9184.77|9184.64|9184.64|0
1656587220000|2022-06-30 11:07:00|9184.19|9184.19|9183.75|9183.75|9184.19|9184.19|9183.75|9183.75|0
1656587230000|2022-06-30 11:07:10|9183.91|9183.91|9183.91|9183.91|9183.91|9183.91|9183.91|9183.91|0
1656587240000|2022-06-30 11:07:20|9183.66|9183.66|9183.66|9183.66|9183.66|9183.66|9183.66|9183.66|0
1656587260000|2022-06-30 11:07:40|9183.45|9183.45|9183.82|9183.82|9183.82|9183.82|9183.45|9183.45|0
1656587270000|2022-06-30 11:07:50|9183.63|9183.63|9184.08|9184.08|9184.08|9184.08|9183.63|9183.63|0
1656587280000|2022-06-30 11:08:00|9183.87|9183.87|9183.87|9183.87|9183.87|9183.87|9183.87|9183.87|0
1656587290000|2022-06-30 11:08:10|9185.43|9185.43|9185.43|9185.43|9185.43|9185.43|9185.43|9185.43|0
1656587310000|2022-06-30 11:08:30|9184.65|9184.65|9184.42|9184.42|9184.65|9184.65|9184.42|9184.42|0
1656587320000|2022-06-30 11:08:40|9184.3|9184.3|9184.3|9184.3|9184.3|9184.3|9184.3|9184.3|0
1656587330000|2022-06-30 11:08:50|9183.97|9183.97|9183.97|9183.97|9183.97|9183.97|9183.97|9183.97|0
1656587340000|2022-06-30 11:09:00|9183.88|9183.88|9183.55|9183.55|9183.88|9183.88|9183.55|9183.55|0
1656587350000|2022-06-30 11:09:10|9183.88|9183.88|9182.83|9182.83|9183.88|9183.88|9182.83|9182.83|0
1656587380000|2022-06-30 11:09:40|9182.93|9182.93|9182.93|9182.93|9182.93|9182.93|9182.93|9182.93|0
1656587390000|2022-06-30 11:09:50|9182.7|9182.7|9182.7|9182.7|9182.7|9182.7|9182.7|9182.7|0
1656587400000|2022-06-30 11:10:00|9182.54|9182.54|9182.53|9182.53|9182.89|9182.89|9182.53|9182.53|0
1656587410000|2022-06-30 11:10:10|9182.38|9182.38|9182.03|9182.03|9182.38|9182.38|9182.03|9182.03|0
1656587430000|2022-06-30 11:10:30|9181.15|9181.15|9180.51|9180.51|9181.15|9181.15|9180.51|9180.51|0
1656587440000|2022-06-30 11:10:40|9180.27|9180.27|9178.39|9178.39|9180.39|9180.39|9178.39|9178.39|0
1656587450000|2022-06-30 11:10:50|9177.61|9177.61|9175.26|9175.26|9177.61|9177.61|9175.26|9175.26|0
1656587460000|2022-06-30 11:11:00|9175.19|9175.19|9175.62|9175.62|9175.85|9175.85|9175.19|9175.19|0
1656587470000|2022-06-30 11:11:10|9175.39|9175.39|9175.21|9175.21|9175.39|9175.39|9175.21|9175.21|0
1656587480000|2022-06-30 11:11:20|9175.42|9175.42|9175.42|9175.42|9175.42|9175.42|9175.42|9175.42|0
1656587490000|2022-06-30 11:11:30|9175.51|9175.51|9175.71|9175.71|9175.71|9175.71|9175.51|9175.51|0
1656587520000|2022-06-30 11:12:00|9174.44|9174.44|9174.32|9174.32|9174.44|9174.44|9174.32|9174.32|0
1656587530000|2022-06-30 11:12:10|9173.94|9173.94|9173.94|9173.94|9173.94|9173.94|9173.94|9173.94|0
1656587540000|2022-06-30 11:12:20|9173.52|9173.52|9173.08|9173.08|9173.52|9173.52|9173.08|9173.08|0
1656587560000|2022-06-30 11:12:40|9173.24|9173.24|9173.24|9173.24|9173.24|9173.24|9173.24|9173.24|0
1656587640000|2022-06-30 11:14:00|9171.77|9171.77|9171.92|9171.92|9171.92|9171.92|9171.77|9171.77|0
1656587650000|2022-06-30 11:14:10|9171.39|9171.39|9171.39|9171.39|9171.39|9171.39|9171.39|9171.39|0
1656587660000|2022-06-30 11:14:20|9170.89|9170.89|9171.11|9171.11|9171.11|9171.11|9170.89|9170.89|0
1656587680000|2022-06-30 11:14:40|9171.46|9171.46|9171.71|9171.71|9171.71|9171.71|9171.46|9171.46|0
1656587700000|2022-06-30 11:15:00|9171.93|9171.93|9172.02|9172.02|9172.02|9172.02|9171.93|9171.93|0
1656587720000|2022-06-30 11:15:20|9172.14|9172.14|9172.14|9172.14|9172.14|9172.14|9172.14|9172.14|0
1656587730000|2022-06-30 11:15:30|9172.24|9172.24|9173.15|9173.15|9173.15|9173.15|9172.24|9172.24|0
1656587740000|2022-06-30 11:15:40|9173.29|9173.29|9173.29|9173.29|9173.29|9173.29|9173.29|9173.29|0
1656587750000|2022-06-30 11:15:50|9173.42|9173.42|9173.42|9173.42|9173.42|9173.42|9173.42|9173.42|0
1656587760000|2022-06-30 11:16:00|9173.84|9173.84|9174.18|9174.18|9174.18|9174.18|9173.84|9173.84|0
1656587770000|2022-06-30 11:16:10|9175.44|9175.44|9175.27|9175.27|9175.44|9175.44|9175.27|9175.27|0
1656587780000|2022-06-30 11:16:20|9175.09|9175.09|9175.09|9175.09|9175.09|9175.09|9175.09|9175.09|0
1656587810000|2022-06-30 11:16:50|9176.65|9176.65|9177.93|9177.93|9178.02|9178.02|9176.22|9176.22|0
1656587820000|2022-06-30 11:17:00|9178.16|9178.16|9178.39|9178.39|9178.39|9178.39|9178.16|9178.16|0
1656587850000|2022-06-30 11:17:30|9178.19|9178.19|9178.39|9178.39|9178.39|9178.39|9178.19|9178.19|0
1656587860000|2022-06-30 11:17:40|9178.22|9178.22|9178.39|9178.39|9178.39|9178.39|9178.22|9178.22|0
1656587870000|2022-06-30 11:17:50|9178.16|9178.16|9178.16|9178.16|9178.16|9178.16|9178.16|9178.16|0
1656587880000|2022-06-30 11:18:00|9178.36|9178.36|9177.58|9177.58|9178.36|9178.36|9177.58|9177.58|0
1656587900000|2022-06-30 11:18:20|9177.67|9177.67|9177.1|9177.1|9177.67|9177.67|9177.1|9177.1|0
1656587920000|2022-06-30 11:18:40|9177.24|9177.24|9177.31|9177.31|9177.31|9177.31|9177.24|9177.24|0
1656587930000|2022-06-30 11:18:50|9177.13|9177.13|9177.31|9177.31|9177.31|9177.31|9177.13|9177.13|0
1656587940000|2022-06-30 11:19:00|9176.87|9176.87|9176.87|9176.87|9176.87|9176.87|9176.87|9176.87|0
1656587960000|2022-06-30 11:19:20|9176.64|9176.64|9176.64|9176.64|9176.64|9176.64|9176.64|9176.64|0
1656587990000|2022-06-30 11:19:50|9176.56|9176.56|9176.56|9176.56|9176.56|9176.56|9176.56|9176.56|0
1656588010000|2022-06-30 11:20:10|9176.79|9176.79|9177.24|9177.24|9177.24|9177.24|9176.79|9176.79|0
1656588020000|2022-06-30 11:20:20|9177.46|9177.46|9177.46|9177.46|9177.46|9177.46|9177.46|9177.46|0
1656588030000|2022-06-30 11:20:30|9177.9|9177.9|9178.64|9178.64|9178.64|9178.64|9177.9|9177.9|0
1656588040000|2022-06-30 11:20:40|9178.52|9178.52|9178.52|9178.52|9178.52|9178.52|9178.52|9178.52|0
1656588050000|2022-06-30 11:20:50|9178.69|9178.69|9179.09|9179.09|9179.09|9179.09|9178.69|9178.69|0
1656588070000|2022-06-30 11:21:10|9179.3|9179.3|9179.3|9179.3|9179.3|9179.3|9179.3|9179.3|0
1656588080000|2022-06-30 11:21:20|9179.43|9179.43|9179.23|9179.23|9179.43|9179.43|9179.05|9179.05|0
1656588090000|2022-06-30 11:21:30|9179.44|9179.44|9179.8|9179.8|9179.8|9179.8|9179.44|9179.44|0
1656588120000|2022-06-30 11:22:00|9180.58|9180.58|9180.48|9180.48|9180.58|9180.58|9180.48|9180.48|0
1656588130000|2022-06-30 11:22:10|9180.76|9180.76|9180.76|9180.76|9180.76|9180.76|9180.76|9180.76|0
1656588150000|2022-06-30 11:22:30|9180.42|9180.42|9180.68|9180.68|9180.68|9180.68|9180.42|9180.42|0
1656588160000|2022-06-30 11:22:40|9180.9|9180.9|9180.9|9180.9|9180.9|9180.9|9180.9|9180.9|0
1656588170000|2022-06-30 11:22:50|9180.77|9180.77|9180.51|9180.51|9180.77|9180.77|9180.51|9180.51|0
1656588200000|2022-06-30 11:23:20|9180.29|9180.29|9180.29|9180.29|9180.29|9180.29|9180.29|9180.29|0
1656588210000|2022-06-30 11:23:30|9180.4|9180.4|9179.74|9179.74|9180.52|9180.52|9179.74|9179.74|0
1656588220000|2022-06-30 11:23:40|9179.61|9179.61|9177.82|9177.82|9179.61|9179.61|9177.82|9177.82|0
1656588230000|2022-06-30 11:23:50|9177.67|9177.67|9177.67|9177.67|9177.67|9177.67|9177.67|9177.67|0
1656588240000|2022-06-30 11:24:00|9177.92|9177.92|9177.92|9177.92|9177.92|9177.92|9177.92|9177.92|0
1656588250000|2022-06-30 11:24:10|9177.85|9177.85|9177.85|9177.85|9177.85|9177.85|9177.85|9177.85|0
1656588270000|2022-06-30 11:24:30|9178.34|9178.34|9178.13|9178.13|9178.34|9178.34|9178.13|9178.13|0
1656588290000|2022-06-30 11:24:50|9177.9|9177.9|9177.67|9177.67|9177.9|9177.9|9177.67|9177.67|0
1656588300000|2022-06-30 11:25:00|9177.24|9177.24|9177.24|9177.24|9177.24|9177.24|9177.24|9177.24|0
1656588310000|2022-06-30 11:25:10|9177.68|9177.68|9177.8|9177.8|9177.8|9177.8|9177.68|9177.68|0
1656588330000|2022-06-30 11:25:30|9179.37|9179.37|9180.8|9180.8|9180.8|9180.8|9179.37|9179.37|0
1656588350000|2022-06-30 11:25:50|9181.05|9181.05|9181.05|9181.05|9181.05|9181.05|9181.05|9181.05|0
1656588360000|2022-06-30 11:26:00|9181.67|9181.67|9181.95|9181.95|9181.95|9181.95|9181.67|9181.67|0
1656588370000|2022-06-30 11:26:10|9182.05|9182.05|9182.2|9182.2|9182.2|9182.2|9182.05|9182.05|0
1656588380000|2022-06-30 11:26:20|9182.57|9182.57|9183.15|9183.15|9183.15|9183.15|9182.57|9182.57|0
1656588390000|2022-06-30 11:26:30|9183.58|9183.58|9186.28|9186.28|9186.28|9186.28|9183.58|9183.58|0
1656588430000|2022-06-30 11:27:10|9186.35|9186.35|9186.35|9186.35|9186.35|9186.35|9186.35|9186.35|0
1656588440000|2022-06-30 11:27:20|9186.49|9186.49|9186.93|9186.93|9186.93|9186.93|9186.49|9186.49|0
1656588450000|2022-06-30 11:27:30|9188.49|9188.49|9189.27|9189.27|9189.27|9189.27|9188.49|9188.49|0
1656588460000|2022-06-30 11:27:40|9189.65|9189.65|9189.72|9189.72|9189.85|9189.85|9189.65|9189.65|0
1656588480000|2022-06-30 11:28:00|9189.94|9189.94|9190.56|9190.56|9190.56|9190.56|9189.94|9189.94|0
1656588490000|2022-06-30 11:28:10|9191.62|9191.62|9191.62|9191.62|9191.62|9191.62|9191.62|9191.62|0
1656588530000|2022-06-30 11:28:50|9191.79|9191.79|9191.79|9191.79|9191.79|9191.79|9191.79|9191.79|0
1656588540000|2022-06-30 11:29:00|9193.36|9193.36|9194.1|9194.1|9194.1|9194.1|9192.58|9192.58|0
1656588570000|2022-06-30 11:29:30|9194.88|9194.88|9194.93|9194.93|9195.26|9195.26|9194.88|9194.88|0
1656588580000|2022-06-30 11:29:40|9194.68|9194.68|9195.83|9195.83|9195.83|9195.83|9194.68|9194.68|0
1656588590000|2022-06-30 11:29:50|9195.67|9195.67|9197.14|9197.14|9197.14|9197.14|9195.67|9195.67|0
1656588600000|2022-06-30 11:30:00|9197.35|9197.35|9198.7|9198.7|9198.7|9198.7|9197.35|9197.35|0
1656588610000|2022-06-30 11:30:10|9198.24|9198.24|9198.6|9198.6|9198.7|9198.7|9198.24|9198.24|0
1656588640000|2022-06-30 11:30:40|9199.02|9199.02|9199.02|9199.02|9199.02|9199.02|9199.02|9199.02|0
1656588650000|2022-06-30 11:30:50|9200.58|9200.58|9201.37|9201.37|9201.37|9201.37|9200.58|9200.58|0
1656588660000|2022-06-30 11:31:00|9201.47|9201.47|9200.69|9200.69|9201.47|9201.47|9200.69|9200.69|0
1656588670000|2022-06-30 11:31:10|9200.76|9200.76|9199.76|9199.76|9200.76|9200.76|9199.76|9199.76|0
1656588680000|2022-06-30 11:31:20|9200.44|9200.44|9197.42|9197.42|9200.44|9200.44|9197.42|9197.42|0
1656588690000|2022-06-30 11:31:30|9198.2|9198.2|9198.2|9198.2|9198.2|9198.2|9198.2|9198.2|0
1656588700000|2022-06-30 11:31:40|9199.76|9199.76|9199.76|9199.76|9199.76|9199.76|9199.76|9199.76|0
1656588710000|2022-06-30 11:31:50|9200.54|9200.54|9198.98|9198.98|9200.54|9200.54|9198.98|9198.98|0
1656588720000|2022-06-30 11:32:00|9199.76|9199.76|9199.3|9199.3|9199.76|9199.76|9199.3|9199.3|0
1656588730000|2022-06-30 11:32:10|9200.87|9200.87|9200.87|9200.87|9200.87|9200.87|9200.87|9200.87|0
1656588740000|2022-06-30 11:32:20|9199.3|9199.3|9199.67|9199.67|9199.85|9199.85|9199.07|9199.07|0
1656588750000|2022-06-30 11:32:30|9199.5|9199.5|9200.57|9200.57|9200.57|9200.57|9199.42|9199.42|0
1656588760000|2022-06-30 11:32:40|9199.79|9199.79|9199.66|9199.66|9199.79|9199.79|9199.66|9199.66|0
1656588780000|2022-06-30 11:33:00|9197.32|9197.32|9197.94|9197.94|9198.1|9198.1|9197.32|9197.32|0
1656588790000|2022-06-30 11:33:10|9197.84|9197.84|9197.84|9197.84|9197.84|9197.84|9197.84|9197.84|0
1656588800000|2022-06-30 11:33:20|9198.02|9198.02|9195.72|9195.72|9198.02|9198.02|9195.72|9195.72|0
1656588820000|2022-06-30 11:33:40|9195.59|9195.59|9195.59|9195.59|9195.59|9195.59|9195.59|9195.59|0
1656588830000|2022-06-30 11:33:50|9196.2|9196.2|9195.76|9195.76|9196.2|9196.2|9195.76|9195.76|0
1656588860000|2022-06-30 11:34:20|9194.98|9194.98|9194.98|9194.98|9194.98|9194.98|9194.98|9194.98|0
1656588870000|2022-06-30 11:34:30|9195.76|9195.76|9194.98|9194.98|9195.76|9195.76|9194.98|9194.98|0
1656588900000|2022-06-30 11:35:00|9194.61|9194.61|9194.61|9194.61|9194.61|9194.61|9194.61|9194.61|0
1656588910000|2022-06-30 11:35:10|9194.45|9194.45|9194.02|9194.02|9194.45|9194.45|9194.02|9194.02|0
1656588950000|2022-06-30 11:35:50|9193.81|9193.81|9193.81|9193.81|9193.81|9193.81|9193.81|9193.81|0
1656588960000|2022-06-30 11:36:00|9193.59|9193.59|9191.46|9191.46|9193.59|9193.59|9191.46|9191.46|0
1656588970000|2022-06-30 11:36:10|9191.09|9191.09|9190.57|9190.57|9191.09|9191.09|9189.89|9189.89|0
1656588980000|2022-06-30 11:36:20|9190.94|9190.94|9190.25|9190.25|9190.94|9190.94|9190.25|9190.25|0
1656588990000|2022-06-30 11:36:30|9187.91|9187.91|9187.91|9187.91|9187.91|9187.91|9187.91|9187.91|0
1656589000000|2022-06-30 11:36:40|9187.68|9187.68|9187.53|9187.53|9188.01|9188.01|9187.53|9187.53|0
1656589010000|2022-06-30 11:36:50|9187.32|9187.32|9186.95|9186.95|9187.46|9187.46|9186.95|9186.95|0
1656589020000|2022-06-30 11:37:00|9188.52|9188.52|9188.37|9188.37|9188.52|9188.52|9188.37|9188.37|0
1656589040000|2022-06-30 11:37:20|9187.59|9187.59|9188.37|9188.37|9188.37|9188.37|9187.59|9187.59|0
1656589050000|2022-06-30 11:37:30|9186.8|9186.8|9182.99|9182.99|9186.8|9186.8|9182.99|9182.99|0
1656589060000|2022-06-30 11:37:40|9182.2|9182.2|9182.2|9182.2|9182.2|9182.2|9182.2|9182.2|0
1656589070000|2022-06-30 11:37:50|9181.75|9181.75|9181.75|9181.75|9181.75|9181.75|9181.75|9181.75|0
1656589080000|2022-06-30 11:38:00|9181.13|9181.13|9179.89|9179.89|9181.13|9181.13|9179.89|9179.89|0
1656589090000|2022-06-30 11:38:10|9179.99|9179.99|9179.99|9179.99|9179.99|9179.99|9179.99|9179.99|0
1656589100000|2022-06-30 11:38:20|9182.34|9182.34|9182.25|9182.25|9182.55|9182.55|9182.25|9182.25|0
1656589130000|2022-06-30 11:38:50|9182.6|9182.6|9182.39|9182.39|9182.6|9182.6|9182.39|9182.39|0
1656589150000|2022-06-30 11:39:10|9182.2|9182.2|9182.98|9182.98|9182.98|9182.98|9182.2|9182.2|0
1656589160000|2022-06-30 11:39:20|9182.76|9182.76|9182.76|9182.76|9182.76|9182.76|9182.76|9182.76|0
1656589180000|2022-06-30 11:39:40|9183|9183|9183.25|9183.25|9183.25|9183.25|9183|9183|0
1656589190000|2022-06-30 11:39:50|9184.12|9184.12|9184.27|9184.27|9184.27|9184.27|9184.12|9184.12|0
1656589210000|2022-06-30 11:40:10|9184.05|9184.05|9184.05|9184.05|9184.05|9184.05|9184.05|9184.05|0
1656589240000|2022-06-30 11:40:40|9184.96|9184.96|9185.31|9185.31|9185.31|9185.31|9184.96|9184.96|0
1656589250000|2022-06-30 11:40:50|9186.1|9186.1|9186.88|9186.88|9186.88|9186.88|9186.1|9186.1|0
1656589260000|2022-06-30 11:41:00|9187.1|9187.1|9187.1|9187.1|9187.1|9187.1|9187.1|9187.1|0
1656589270000|2022-06-30 11:41:10|9186.88|9186.88|9186.68|9186.68|9186.88|9186.88|9186.45|9186.45|0
1656589310000|2022-06-30 11:41:50|9187.03|9187.03|9187.03|9187.03|9187.03|9187.03|9187.03|9187.03|0
1656589330000|2022-06-30 11:42:10|9187.28|9187.28|9187.28|9187.28|9187.28|9187.28|9187.28|9187.28|0
1656589340000|2022-06-30 11:42:20|9187.61|9187.61|9187.78|9187.78|9187.78|9187.78|9187.61|9187.61|0
1656589360000|2022-06-30 11:42:40|9188.15|9188.15|9188.15|9188.15|9188.15|9188.15|9188.15|9188.15|0
1656589370000|2022-06-30 11:42:50|9188.61|9188.61|9188.94|9188.94|9188.94|9188.94|9188.61|9188.61|0
1656589410000|2022-06-30 11:43:30|9189.36|9189.36|9189.36|9189.36|9189.36|9189.36|9189.36|9189.36|0
1656589420000|2022-06-30 11:43:40|9189.57|9189.57|9189.57|9189.57|9189.57|9189.57|9189.57|9189.57|0
1656589430000|2022-06-30 11:43:50|9189.8|9189.8|9190.3|9190.3|9190.3|9190.3|9189.8|9189.8|0
1656589440000|2022-06-30 11:44:00|9190.51|9190.51|9191.41|9191.41|9191.41|9191.41|9190.51|9190.51|0
1656589450000|2022-06-30 11:44:10|9191.61|9191.61|9191.61|9191.61|9191.61|9191.61|9191.54|9191.54|0
1656589460000|2022-06-30 11:44:20|9191.68|9191.68|9191.68|9191.68|9191.68|9191.68|9191.68|9191.68|0
1656589480000|2022-06-30 11:44:40|9192.05|9192.05|9192.05|9192.05|9192.05|9192.05|9192.05|9192.05|0
1656589490000|2022-06-30 11:44:50|9191.87|9191.87|9191.87|9191.87|9191.87|9191.87|9191.87|9191.87|0
1656589500000|2022-06-30 11:45:00|9192.02|9192.02|9194.15|9194.15|9194.15|9194.15|9191.81|9191.81|0
1656589510000|2022-06-30 11:45:10|9194.58|9194.58|9195.08|9195.08|9195.08|9195.08|9194.58|9194.58|0
1656589520000|2022-06-30 11:45:20|9195.3|9195.3|9195.3|9195.3|9195.3|9195.3|9195.3|9195.3|0
1656589530000|2022-06-30 11:45:30|9194.96|9194.96|9194.83|9194.83|9194.96|9194.96|9194.83|9194.83|0
1656589550000|2022-06-30 11:45:50|9194.66|9194.66|9194.66|9194.66|9194.66|9194.66|9194.66|9194.66|0
1656589590000|2022-06-30 11:46:30|9193.98|9193.98|9193.98|9193.98|9193.98|9193.98|9193.98|9193.98|0
1656589620000|2022-06-30 11:47:00|9195.04|9195.04|9195.04|9195.04|9195.04|9195.04|9195.04|9195.04|0
1656589630000|2022-06-30 11:47:10|9195.23|9195.23|9195.23|9195.23|9195.23|9195.23|9195.23|9195.23|0
1656589640000|2022-06-30 11:47:20|9196.01|9196.01|9196.01|9196.01|9196.01|9196.01|9196.01|9196.01|0
1656589650000|2022-06-30 11:47:30|9194.9|9194.9|9195.27|9195.27|9195.27|9195.27|9194.65|9194.65|0
1656589660000|2022-06-30 11:47:40|9195.34|9195.34|9195.41|9195.41|9195.41|9195.41|9195.34|9195.34|0
1656589680000|2022-06-30 11:48:00|9195.48|9195.48|9195.48|9195.48|9195.48|9195.48|9195.48|9195.48|0
1656589700000|2022-06-30 11:48:20|9195.72|9195.72|9195.72|9195.72|9195.72|9195.72|9195.72|9195.72|0
1656589710000|2022-06-30 11:48:30|9193.37|9193.37|9192.46|9192.46|9193.37|9193.37|9192.46|9192.46|0
1656589760000|2022-06-30 11:49:20|9192.69|9192.69|9193.5|9193.5|9193.5|9193.5|9192.69|9192.69|0
1656589800000|2022-06-30 11:50:00|9193.55|9193.55|9193.6|9193.6|9193.7|9193.7|9193.55|9193.55|0
1656589810000|2022-06-30 11:50:10|9193.77|9193.77|9193.77|9193.77|9193.77|9193.77|9193.77|9193.77|0
1656589820000|2022-06-30 11:50:20|9193.99|9193.99|9193.99|9193.99|9193.99|9193.99|9193.99|9193.99|0
1656589830000|2022-06-30 11:50:30|9194.21|9194.21|9193.75|9193.75|9194.21|9194.21|9193.75|9193.75|0
1656589840000|2022-06-30 11:50:40|9193.67|9193.67|9193.67|9193.67|9193.67|9193.67|9193.67|9193.67|0
1656589850000|2022-06-30 11:50:50|9193.3|9193.3|9193.3|9193.3|9193.3|9193.3|9193.3|9193.3|0
1656589860000|2022-06-30 11:51:00|9192.87|9192.87|9192.66|9192.66|9192.87|9192.87|9192.66|9192.66|0
1656589870000|2022-06-30 11:51:10|9192.13|9192.13|9191.35|9191.35|9192.13|9192.13|9191.35|9191.35|0
1656589890000|2022-06-30 11:51:30|9191.19|9191.19|9191.19|9191.19|9191.19|9191.19|9191.11|9191.11|0
1656589900000|2022-06-30 11:51:40|9190.41|9190.41|9190.41|9190.41|9190.41|9190.41|9190.41|9190.41|0
1656589910000|2022-06-30 11:51:50|9190.26|9190.26|9190.26|9190.26|9190.26|9190.26|9190.26|9190.26|0
1656589920000|2022-06-30 11:52:00|9190|9190|9190.08|9190.08|9190.08|9190.08|9189.95|9189.95|0
1656589930000|2022-06-30 11:52:10|9189.64|9189.64|9189.64|9189.64|9189.64|9189.64|9189.64|9189.64|0
1656589950000|2022-06-30 11:52:30|9189.47|9189.47|9188.74|9188.74|9189.47|9189.47|9188.74|9188.74|0
1656589990000|2022-06-30 11:53:10|9188.82|9188.82|9188.91|9188.91|9189.19|9189.19|9188.82|9188.82|0
1656590020000|2022-06-30 11:53:40|9189.44|9189.44|9189.44|9189.44|9189.44|9189.44|9189.44|9189.44|0
1656590030000|2022-06-30 11:53:50|9191.01|9191.01|9191.01|9191.01|9191.01|9191.01|9191.01|9191.01|0
1656590040000|2022-06-30 11:54:00|9191.09|9191.09|9191.3|9191.3|9191.3|9191.3|9191.09|9191.09|0
1656590050000|2022-06-30 11:54:10|9191.23|9191.23|9191.23|9191.23|9191.23|9191.23|9191.23|9191.23|0
1656590070000|2022-06-30 11:54:30|9190.92|9190.92|9190.76|9190.76|9190.92|9190.92|9190.76|9190.76|0
1656590080000|2022-06-30 11:54:40|9190.95|9190.95|9190.95|9190.95|9190.95|9190.95|9190.95|9190.95|0
1656590090000|2022-06-30 11:54:50|9191.09|9191.09|9191.09|9191.09|9191.09|9191.09|9191.09|9191.09|0
1656590130000|2022-06-30 11:55:30|9190.88|9190.88|9190.88|9190.88|9190.88|9190.88|9190.88|9190.88|0
1656590150000|2022-06-30 11:55:50|9191.11|9191.11|9191.11|9191.11|9191.11|9191.11|9191.11|9191.11|0
1656590160000|2022-06-30 11:56:00|9191.73|9191.73|9191.73|9191.73|9191.73|9191.73|9191.73|9191.73|0
1656590170000|2022-06-30 11:56:10|9191.5|9191.5|9191.5|9191.5|9191.5|9191.5|9191.5|9191.5|0
1656590180000|2022-06-30 11:56:20|9192.28|9192.28|9192.6|9192.6|9192.97|9192.97|9192.28|9192.28|0
1656590190000|2022-06-30 11:56:30|9193.04|9193.04|9193.04|9193.04|9193.04|9193.04|9193.04|9193.04|0
1656590220000|2022-06-30 11:57:00|9193.68|9193.68|9193.68|9193.68|9193.68|9193.68|9193.68|9193.68|0
1656590230000|2022-06-30 11:57:10|9193.47|9193.47|9192.03|9192.03|9193.47|9193.47|9192.03|9192.03|0
1656590240000|2022-06-30 11:57:20|9192.49|9192.49|9192.49|9192.49|9192.49|9192.49|9192.49|9192.49|0
1656590270000|2022-06-30 11:57:50|9192.63|9192.63|9192.63|9192.63|9192.63|9192.63|9192.63|9192.63|0
1656590290000|2022-06-30 11:58:10|9192.37|9192.37|9192.37|9192.37|9192.37|9192.37|9192.37|9192.37|0
1656590300000|2022-06-30 11:58:20|9192.59|9192.59|9192.26|9192.26|9192.59|9192.59|9192.26|9192.26|0
1656590310000|2022-06-30 11:58:30|9192.42|9192.42|9192.58|9192.58|9192.58|9192.58|9192.42|9192.42|0
1656590340000|2022-06-30 11:59:00|9192.44|9192.44|9192.56|9192.56|9192.56|9192.56|9192.44|9192.44|0
1656590350000|2022-06-30 11:59:10|9192.72|9192.72|9192.48|9192.48|9192.72|9192.72|9192.48|9192.48|0
1656590360000|2022-06-30 11:59:20|9192.9|9192.9|9192.74|9192.74|9192.9|9192.9|9192.74|9192.74|0
1656590390000|2022-06-30 11:59:50|9192.64|9192.64|9192.43|9192.43|9192.64|9192.64|9192.43|9192.43|0
1656590410000|2022-06-30 12:00:10|9193.57|9193.57|9194.32|9194.32|9194.32|9194.32|9193.57|9193.57|0
1656590420000|2022-06-30 12:00:20|9194.48|9194.48|9199.78|9199.78|9199.78|9199.78|9194.48|9194.48|0
1656590430000|2022-06-30 12:00:30|9200.51|9200.51|9200.51|9200.51|9200.51|9200.51|9200.51|9200.51|0
1656590450000|2022-06-30 12:00:50|9200.62|9200.62|9201.58|9201.58|9201.58|9201.58|9200.62|9200.62|0
1656590460000|2022-06-30 12:01:00|9201.67|9201.67|9201.41|9201.41|9201.9|9201.9|9201.41|9201.41|0
1656590470000|2022-06-30 12:01:10|9201.71|9201.71|9201.71|9201.71|9201.71|9201.71|9201.71|9201.71|0
1656590480000|2022-06-30 12:01:20|9202.14|9202.14|9202.14|9202.14|9202.14|9202.14|9202.14|9202.14|0
1656590500000|2022-06-30 12:01:40|9202.35|9202.35|9203.33|9203.33|9203.33|9203.33|9202.35|9202.35|0
1656590510000|2022-06-30 12:01:50|9203.55|9203.55|9203.55|9203.55|9203.55|9203.55|9203.55|9203.55|0
1656590520000|2022-06-30 12:02:00|9203.76|9203.76|9203.55|9203.55|9203.76|9203.76|9203.55|9203.55|0
1656590550000|2022-06-30 12:02:30|9202.93|9202.93|9202.68|9202.68|9202.93|9202.93|9202.06|9202.06|0
1656590560000|2022-06-30 12:02:40|9202.82|9202.82|9206.2|9206.2|9206.2|9206.2|9202.82|9202.82|0
1656590570000|2022-06-30 12:02:50|9206.46|9206.46|9207.11|9207.11|9207.11|9207.11|9206.46|9206.46|0
1656590580000|2022-06-30 12:03:00|9207.51|9207.51|9207.8|9207.8|9207.8|9207.8|9207.51|9207.51|0
1656590590000|2022-06-30 12:03:10|9207.9|9207.9|9210.11|9210.11|9210.27|9210.27|9207.83|9207.83|0
1656590600000|2022-06-30 12:03:20|9210.44|9210.44|9210.81|9210.81|9210.81|9210.81|9210.44|9210.44|0
1656590610000|2022-06-30 12:03:30|9211.04|9211.04|9211.04|9211.04|9211.04|9211.04|9211.04|9211.04|0
1656590620000|2022-06-30 12:03:40|9211.92|9211.92|9211.92|9211.92|9211.92|9211.92|9211.92|9211.92|0
1656590630000|2022-06-30 12:03:50|9211.71|9211.71|9211.71|9211.71|9211.71|9211.71|9211.71|9211.71|0
1656590640000|2022-06-30 12:04:00|9211.27|9211.27|9210.58|9210.58|9211.27|9211.27|9210.58|9210.58|0
1656590650000|2022-06-30 12:04:10|9210.71|9210.71|9210.71|9210.71|9210.71|9210.71|9210.71|9210.71|0
1656590670000|2022-06-30 12:04:30|9211.15|9211.15|9211.15|9211.15|9211.15|9211.15|9211.15|9211.15|0
1656590680000|2022-06-30 12:04:40|9211.4|9211.4|9211.4|9211.4|9211.4|9211.4|9211.4|9211.4|0
1656590690000|2022-06-30 12:04:50|9211.86|9211.86|9211.63|9211.63|9211.86|9211.86|9211.63|9211.63|0
1656590700000|2022-06-30 12:05:00|9212.06|9212.06|9212.06|9212.06|9212.06|9212.06|9212.06|9212.06|0
1656590710000|2022-06-30 12:05:10|9212.27|9212.27|9213.27|9213.27|9213.27|9213.27|9212.27|9212.27|0
1656590720000|2022-06-30 12:05:20|9213.52|9213.52|9213.52|9213.52|9213.52|9213.52|9213.52|9213.52|0
1656590730000|2022-06-30 12:05:30|9213.72|9213.72|9213.72|9213.72|9213.72|9213.72|9213.72|9213.72|0
1656590740000|2022-06-30 12:05:40|9213.89|9213.89|9213.72|9213.72|9213.89|9213.89|9213.72|9213.72|0
1656590760000|2022-06-30 12:06:00|9213.53|9213.53|9214.39|9214.39|9214.39|9214.39|9213.53|9213.53|0
1656590780000|2022-06-30 12:06:20|9214.6|9214.6|9214.6|9214.6|9214.6|9214.6|9214.6|9214.6|0
1656590790000|2022-06-30 12:06:30|9214.81|9214.81|9214.81|9214.81|9214.81|9214.81|9214.81|9214.81|0
1656590800000|2022-06-30 12:06:40|9214.94|9214.94|9215.4|9215.4|9215.4|9215.4|9214.94|9214.94|0
1656590810000|2022-06-30 12:06:50|9215.24|9215.24|9211.19|9211.19|9215.24|9215.24|9211.19|9211.19|0
1656590820000|2022-06-30 12:07:00|9210.94|9210.94|9210.74|9210.74|9211.24|9211.24|9210.74|9210.74|0
1656590830000|2022-06-30 12:07:10|9210.52|9210.52|9210.52|9210.52|9210.52|9210.52|9210.52|9210.52|0
1656590840000|2022-06-30 12:07:20|9210.69|9210.69|9210.69|9210.69|9210.69|9210.69|9210.69|9210.69|0
1656590910000|2022-06-30 12:08:30|9211.13|9211.13|9211.31|9211.31|9211.31|9211.31|9211.13|9211.13|0
1656590940000|2022-06-30 12:09:00|9211.17|9211.17|9211.17|9211.17|9211.17|9211.17|9211.17|9211.17|0
1656590950000|2022-06-30 12:09:10|9210.96|9210.96|9210.52|9210.52|9210.96|9210.96|9210.52|9210.52|0
1656590970000|2022-06-30 12:09:30|9210.29|9210.29|9210.29|9210.29|9210.29|9210.29|9210.29|9210.29|0
1656590990000|2022-06-30 12:09:50|9210.41|9210.41|9210.76|9210.76|9210.76|9210.76|9210.41|9210.41|0
1656591000000|2022-06-30 12:10:00|9211.2|9211.2|9210.76|9210.76|9211.2|9211.2|9210.76|9210.76|0
1656591010000|2022-06-30 12:10:10|9211.01|9211.01|9211.28|9211.28|9211.28|9211.28|9210.85|9210.85|0
1656591020000|2022-06-30 12:10:20|9211.52|9211.52|9211.52|9211.52|9211.52|9211.52|9211.52|9211.52|0
1656591050000|2022-06-30 12:10:50|9211.29|9211.29|9211.29|9211.29|9211.29|9211.29|9211.29|9211.29|0
1656591090000|2022-06-30 12:11:30|9211.4|9211.4|9211.4|9211.4|9211.4|9211.4|9211.4|9211.4|0
1656591100000|2022-06-30 12:11:40|9211.5|9211.5|9213.78|9213.78|9213.78|9213.78|9211.5|9211.5|0
1656591110000|2022-06-30 12:11:50|9213.57|9213.57|9213.57|9213.57|9213.57|9213.57|9213.57|9213.57|0
1656591130000|2022-06-30 12:12:10|9213.07|9213.07|9213.07|9213.07|9213.07|9213.07|9213.07|9213.07|0
1656591150000|2022-06-30 12:12:30|9212.63|9212.63|9213.07|9213.07|9213.07|9213.07|9212.63|9212.63|0
1656591200000|2022-06-30 12:13:20|9212.84|9212.84|9212.84|9212.84|9212.84|9212.84|9212.84|9212.84|0
1656591210000|2022-06-30 12:13:30|9212.63|9212.63|9212.63|9212.63|9212.63|9212.63|9212.63|9212.63|0
1656591230000|2022-06-30 12:13:50|9212.84|9212.84|9212.84|9212.84|9212.84|9212.84|9212.84|9212.84|0
1656591240000|2022-06-30 12:14:00|9213.3|9213.3|9213.61|9213.61|9213.61|9213.61|9213.3|9213.3|0
1656591250000|2022-06-30 12:14:10|9213.99|9213.99|9213.99|9213.99|9213.99|9213.99|9213.99|9213.99|0
1656591260000|2022-06-30 12:14:20|9214.36|9214.36|9214.36|9214.36|9214.36|9214.36|9214.36|9214.36|0
1656591290000|2022-06-30 12:14:50|9214.26|9214.26|9214.26|9214.26|9214.26|9214.26|9214.26|9214.26|0
1656591300000|2022-06-30 12:15:00|9215.14|9215.14|9214.96|9214.96|9215.14|9215.14|9214.96|9214.96|0
1656591310000|2022-06-30 12:15:10|9216.53|9216.53|9216.68|9216.68|9216.68|9216.68|9216.53|9216.53|0
1656591330000|2022-06-30 12:15:30|9216.51|9216.51|9216.51|9216.51|9216.51|9216.51|9216.51|9216.51|0
1656591360000|2022-06-30 12:16:00|9216.28|9216.28|9216.07|9216.07|9216.28|9216.28|9216.07|9216.07|0
1656591390000|2022-06-30 12:16:30|9215.98|9215.98|9215.98|9215.98|9215.98|9215.98|9215.98|9215.98|0
1656591420000|2022-06-30 12:17:00|9217.12|9217.12|9217.12|9217.12|9217.12|9217.12|9217.12|9217.12|0
1656591460000|2022-06-30 12:17:40|9216.68|9216.68|9216.31|9216.31|9216.68|9216.68|9216.31|9216.31|0
1656591490000|2022-06-30 12:18:10|9215.94|9215.94|9215.94|9215.94|9215.94|9215.94|9215.94|9215.94|0
1656591520000|2022-06-30 12:18:40|9216.19|9216.19|9216.6|9216.6|9216.97|9216.97|9216.19|9216.19|0
1656591530000|2022-06-30 12:18:50|9217.05|9217.05|9217.05|9217.05|9217.05|9217.05|9217.05|9217.05|0
1656591550000|2022-06-30 12:19:10|9216.82|9216.82|9216.82|9216.82|9216.82|9216.82|9216.82|9216.82|0
1656591570000|2022-06-30 12:19:30|9216.65|9216.65|9214.97|9214.97|9216.65|9216.65|9214.97|9214.97|0
1656591580000|2022-06-30 12:19:40|9214.88|9214.88|9214.88|9214.88|9214.88|9214.88|9214.88|9214.88|0
1656591590000|2022-06-30 12:19:50|9214.95|9214.95|9215.09|9215.09|9215.09|9215.09|9214.95|9214.95|0
1656591610000|2022-06-30 12:20:10|9215.59|9215.59|9215.75|9215.75|9215.75|9215.75|9215.59|9215.59|0
1656591620000|2022-06-30 12:20:20|9215.54|9215.54|9215.54|9215.54|9215.54|9215.54|9215.54|9215.54|0
1656591630000|2022-06-30 12:20:30|9215.71|9215.71|9215.84|9215.84|9216.49|9216.49|9215.71|9215.71|0
1656591660000|2022-06-30 12:21:00|9215.58|9215.58|9215.58|9215.58|9215.58|9215.58|9215.58|9215.58|0
1656591670000|2022-06-30 12:21:10|9216.45|9216.45|9217.33|9217.33|9217.33|9217.33|9216.45|9216.45|0
1656591680000|2022-06-30 12:21:20|9217.2|9217.2|9220.12|9220.12|9220.12|9220.12|9217.2|9217.2|0
1656591690000|2022-06-30 12:21:30|9221.54|9221.54|9222.34|9222.34|9222.43|9222.43|9221.54|9221.54|0
1656591700000|2022-06-30 12:21:40|9222.27|9222.27|9222.74|9222.74|9222.82|9222.82|9222.27|9222.27|0
1656591710000|2022-06-30 12:21:50|9222.79|9222.79|9221.88|9221.88|9222.79|9222.79|9221.67|9221.67|0
1656591780000|2022-06-30 12:23:00|9221.66|9221.66|9222.12|9222.12|9222.12|9222.12|9221.66|9221.66|0
1656591790000|2022-06-30 12:23:10|9221.88|9221.88|9220.69|9220.69|9221.88|9221.88|9220.69|9220.69|0
1656591800000|2022-06-30 12:23:20|9220.25|9220.25|9220.25|9220.25|9220.25|9220.25|9220.25|9220.25|0
1656591810000|2022-06-30 12:23:30|9220.38|9220.38|9219.85|9219.85|9220.38|9220.38|9219.85|9219.85|0
1656591820000|2022-06-30 12:23:40|9219.63|9219.63|9219.63|9219.63|9219.63|9219.63|9219.63|9219.63|0
1656591840000|2022-06-30 12:24:00|9219.8|9219.8|9219.93|9219.93|9219.93|9219.93|9219.8|9219.8|0
1656591860000|2022-06-30 12:24:20|9220.17|9220.17|9220.84|9220.84|9220.84|9220.84|9220.17|9220.17|0
1656591880000|2022-06-30 12:24:40|9221.72|9221.72|9221.72|9221.72|9221.72|9221.72|9221.72|9221.72|0
1656591900000|2022-06-30 12:25:00|9222.35|9222.35|9222.35|9222.35|9222.35|9222.35|9222.35|9222.35|0
1656591910000|2022-06-30 12:25:10|9222.48|9222.48|9222.24|9222.24|9222.48|9222.48|9222.24|9222.24|0
1656591920000|2022-06-30 12:25:20|9221.76|9221.76|9221.76|9221.76|9221.76|9221.76|9221.76|9221.76|0
1656591970000|2022-06-30 12:26:10|9222.18|9222.18|9222.18|9222.18|9222.18|9222.18|9222.18|9222.18|0
1656591980000|2022-06-30 12:26:20|9222.71|9222.71|9223.06|9223.06|9223.06|9223.06|9222.71|9222.71|0
1656592030000|2022-06-30 12:27:10|9222.64|9222.64|9222.79|9222.79|9222.87|9222.87|9222.2|9222.2|0
1656592040000|2022-06-30 12:27:20|9222.64|9222.64|9222.48|9222.48|9222.64|9222.64|9222.48|9222.48|0
1656592050000|2022-06-30 12:27:30|9222.73|9222.73|9222.73|9222.73|9222.73|9222.73|9222.73|9222.73|0
1656592120000|2022-06-30 12:28:40|9222.64|9222.64|9222.64|9222.64|9222.64|9222.64|9222.64|9222.64|0
1656592150000|2022-06-30 12:29:10|9222.85|9222.85|9222.85|9222.85|9222.85|9222.85|9222.85|9222.85|0
1656592170000|2022-06-30 12:29:30|9220.51|9220.51|9220.51|9220.51|9220.51|9220.51|9220.51|9220.51|0
1656592180000|2022-06-30 12:29:40|9220.01|9220.01|9219.78|9219.78|9220.01|9220.01|9219.78|9219.78|0
1656592190000|2022-06-30 12:29:50|9219.68|9219.68|9217.62|9217.62|9219.68|9219.68|9217.62|9217.62|0
1656592200000|2022-06-30 12:30:00|9217.52|9217.52|9226.04|9226.04|9226.04|9226.04|9217.21|9217.21|0
1656592210000|2022-06-30 12:30:10|9225.81|9225.81|9225.47|9225.47|9226.29|9226.29|9225.39|9225.39|0
1656592220000|2022-06-30 12:30:20|9225.02|9225.02|9224.58|9224.58|9225.02|9225.02|9224.14|9224.14|0
1656592250000|2022-06-30 12:30:50|9224.75|9224.75|9224.85|9224.85|9224.85|9224.85|9224.75|9224.75|0
1656592260000|2022-06-30 12:31:00|9224.9|9224.9|9224.8|9224.8|9225|9225|9224.8|9224.8|0
1656592310000|2022-06-30 12:31:50|9224.96|9224.96|9224.96|9224.96|9224.96|9224.96|9224.96|9224.96|0
1656592320000|2022-06-30 12:32:00|9225.38|9225.38|9228.39|9228.39|9228.39|9228.39|9225.38|9225.38|0
1656592330000|2022-06-30 12:32:10|9228.16|9228.16|9228.14|9228.14|9228.24|9228.24|9228.01|9228.01|0
1656592340000|2022-06-30 12:32:20|9228.21|9228.21|9227.6|9227.6|9228.46|9228.46|9227.6|9227.6|0
1656592400000|2022-06-30 12:33:20|9227.39|9227.39|9227.86|9227.86|9227.86|9227.86|9227.39|9227.39|0
1656592410000|2022-06-30 12:33:30|9228.55|9228.55|9228.55|9228.55|9228.55|9228.55|9228.55|9228.55|0
1656592450000|2022-06-30 12:34:10|9228.39|9228.39|9228.39|9228.39|9228.39|9228.39|9228.39|9228.39|0
1656592470000|2022-06-30 12:34:30|9228.52|9228.52|9228.52|9228.52|9228.52|9228.52|9228.52|9228.52|0
1656592490000|2022-06-30 12:34:50|9229.3|9229.3|9230.59|9230.59|9230.59|9230.59|9229.3|9229.3|0
1656592500000|2022-06-30 12:35:00|9230.99|9230.99|9232.84|9232.84|9233.01|9233.01|9230.99|9230.99|0
1656592530000|2022-06-30 12:35:30|9232.95|9232.95|9232.95|9232.95|9232.95|9232.95|9232.95|9232.95|0
1656592550000|2022-06-30 12:35:50|9233.2|9233.2|9233.57|9233.57|9233.57|9233.57|9233.2|9233.2|0
1656592560000|2022-06-30 12:36:00|9233.7|9233.7|9239.77|9239.77|9239.77|9239.77|9233.7|9233.7|0
1656592570000|2022-06-30 12:36:10|9239.89|9239.89|9239.96|9239.96|9239.96|9239.96|9239.89|9239.89|0
1656592580000|2022-06-30 12:36:20|9240.17|9240.17|9240.58|9240.58|9240.58|9240.58|9239.96|9239.96|0
1656592590000|2022-06-30 12:36:30|9241.03|9241.03|9241.03|9241.03|9241.03|9241.03|9241.03|9241.03|0
1656592600000|2022-06-30 12:36:40|9241.32|9241.32|9241.32|9241.32|9241.32|9241.32|9241.32|9241.32|0
1656592610000|2022-06-30 12:36:50|9241.09|9241.09|9241.32|9241.32|9241.32|9241.32|9241.09|9241.09|0
1656592620000|2022-06-30 12:37:00|9241.82|9241.82|9242.29|9242.29|9242.78|9242.78|9241.82|9241.82|0
1656592650000|2022-06-30 12:37:30|9242.74|9242.74|9242.74|9242.74|9242.74|9242.74|9242.74|9242.74|0
1656592680000|2022-06-30 12:38:00|9242.53|9242.53|9241.72|9241.72|9242.53|9242.53|9241.72|9241.72|0
1656592690000|2022-06-30 12:38:10|9241.34|9241.34|9238.64|9238.64|9241.34|9241.34|9238.64|9238.64|0
1656592700000|2022-06-30 12:38:20|9237.96|9237.96|9237.96|9237.96|9237.96|9237.96|9237.96|9237.96|0
1656592720000|2022-06-30 12:38:40|9238.87|9238.87|9239.23|9239.23|9239.23|9239.23|9238.87|9238.87|0
1656592740000|2022-06-30 12:39:00|9239.05|9239.05|9239.05|9239.05|9239.05|9239.05|9239.05|9239.05|0
1656592750000|2022-06-30 12:39:10|9238.84|9238.84|9238.65|9238.65|9238.84|9238.84|9238.4|9238.4|0
1656592770000|2022-06-30 12:39:30|9238.31|9238.31|9237.66|9237.66|9238.31|9238.31|9237.66|9237.66|0
1656592780000|2022-06-30 12:39:40|9237.43|9237.43|9235.55|9235.55|9237.43|9237.43|9235.55|9235.55|0
1656592790000|2022-06-30 12:39:50|9235.39|9235.39|9236.02|9236.02|9236.02|9236.02|9235.39|9235.39|0
1656592820000|2022-06-30 12:40:20|9235.24|9235.24|9234.18|9234.18|9235.24|9235.24|9234.18|9234.18|0
1656592830000|2022-06-30 12:40:30|9233.96|9233.96|9231.01|9231.01|9233.96|9233.96|9231.01|9231.01|0
1656592840000|2022-06-30 12:40:40|9230.88|9230.88|9230.03|9230.03|9230.88|9230.88|9230.03|9230.03|0
1656592860000|2022-06-30 12:41:00|9229.66|9229.66|9227.84|9227.84|9229.66|9229.66|9227.84|9227.84|0
1656592870000|2022-06-30 12:41:10|9227.77|9227.77|9227.77|9227.77|9227.77|9227.77|9227.77|9227.77|0
1656592890000|2022-06-30 12:41:30|9227.52|9227.52|9227.52|9227.52|9227.52|9227.52|9227.52|9227.52|0
1656592910000|2022-06-30 12:41:50|9228.17|9228.17|9228.17|9228.17|9228.17|9228.17|9228.17|9228.17|0
1656592930000|2022-06-30 12:42:10|9228.28|9228.28|9228.28|9228.28|9228.28|9228.28|9228.28|9228.28|0
1656592950000|2022-06-30 12:42:30|9228.35|9228.35|9228.6|9228.6|9228.6|9228.6|9228.35|9228.35|0
1656592960000|2022-06-30 12:42:40|9229.28|9229.28|9229.24|9229.24|9229.74|9229.74|9229.24|9229.24|0
1656592990000|2022-06-30 12:43:10|9229.38|9229.38|9229.47|9229.47|9229.47|9229.47|9229.38|9229.38|0
1656593000000|2022-06-30 12:43:20|9229.57|9229.57|9229.47|9229.47|9229.57|9229.57|9229.47|9229.47|0
1656593010000|2022-06-30 12:43:30|9229.12|9229.12|9229.12|9229.12|9229.12|9229.12|9229.12|9229.12|0
1656593030000|2022-06-30 12:43:50|9229.47|9229.47|9229.65|9229.65|9229.65|9229.65|9229.47|9229.47|0
1656593040000|2022-06-30 12:44:00|9230.43|9230.43|9230.68|9230.68|9230.68|9230.68|9230.18|9230.18|0
1656593050000|2022-06-30 12:44:10|9232.24|9232.24|9232.47|9232.47|9232.47|9232.47|9232.24|9232.24|0
1656593060000|2022-06-30 12:44:20|9232.55|9232.55|9232.72|9232.72|9232.72|9232.72|9232.55|9232.55|0
1656593070000|2022-06-30 12:44:30|9232.82|9232.82|9233.52|9233.52|9233.52|9233.52|9232.82|9232.82|0
1656593080000|2022-06-30 12:44:40|9233.88|9233.88|9238.4|9238.4|9238.4|9238.4|9233.88|9233.88|0
1656593100000|2022-06-30 12:45:00|9238.81|9238.81|9238.96|9238.96|9238.96|9238.96|9238.71|9238.71|0
1656593110000|2022-06-30 12:45:10|9239.84|9239.84|9241.73|9241.73|9241.73|9241.73|9239.84|9239.84|0
1656593150000|2022-06-30 12:45:50|9242.39|9242.39|9242.39|9242.39|9242.39|9242.39|9242.39|9242.39|0
1656593170000|2022-06-30 12:46:10|9242.48|9242.48|9242.22|9242.22|9242.58|9242.58|9242.14|9242.14|0
1656593180000|2022-06-30 12:46:20|9241.86|9241.86|9242.1|9242.1|9242.1|9242.1|9241.86|9241.86|0
1656593190000|2022-06-30 12:46:30|9242.19|9242.19|9242.48|9242.48|9242.48|9242.48|9242.19|9242.19|0
1656593200000|2022-06-30 12:46:40|9242.32|9242.32|9242.32|9242.32|9242.32|9242.32|9242.32|9242.32|0
1656593220000|2022-06-30 12:47:00|9242.54|9242.54|9242.76|9242.76|9242.99|9242.99|9242.54|9242.54|0
1656593230000|2022-06-30 12:47:10|9243.29|9243.29|9243|9243|9244.08|9244.08|9242.62|9242.62|0
1656593240000|2022-06-30 12:47:20|9242.56|9242.56|9243|9243|9243|9243|9242.56|9242.56|0
1656593270000|2022-06-30 12:47:50|9242.84|9242.84|9242.63|9242.63|9242.84|9242.84|9242.63|9242.63|0
1656593280000|2022-06-30 12:48:00|9242.28|9242.28|9239.72|9239.72|9242.28|9242.28|9239.64|9239.64|0
1656593290000|2022-06-30 12:48:10|9239.57|9239.57|9239.57|9239.57|9239.57|9239.57|9239.57|9239.57|0
1656593330000|2022-06-30 12:48:50|9238.65|9238.65|9238.65|9238.65|9238.65|9238.65|9238.65|9238.65|0
1656593340000|2022-06-30 12:49:00|9238.48|9238.48|9239.72|9239.72|9239.72|9239.72|9238.48|9238.48|0
1656593350000|2022-06-30 12:49:10|9238.15|9238.15|9237.84|9237.84|9238.15|9238.15|9237.47|9237.47|0
1656593360000|2022-06-30 12:49:20|9237.59|9237.59|9237.36|9237.36|9237.59|9237.59|9237.36|9237.36|0
1656593400000|2022-06-30 12:50:00|9238.15|9238.15|9238.89|9238.89|9238.89|9238.89|9238.15|9238.15|0
1656593410000|2022-06-30 12:50:10|9239.14|9239.14|9239.14|9239.14|9239.14|9239.14|9239.14|9239.14|0
1656593420000|2022-06-30 12:50:20|9239.19|9239.19|9239.19|9239.19|9239.19|9239.19|9239.19|9239.19|0
1656593430000|2022-06-30 12:50:30|9238.98|9238.98|9239.17|9239.17|9239.17|9239.17|9238.98|9238.98|0
1656593440000|2022-06-30 12:50:40|9239.35|9239.35|9239.27|9239.27|9239.35|9239.35|9239.27|9239.27|0
1656593470000|2022-06-30 12:51:10|9239.2|9239.2|9239.2|9239.2|9239.2|9239.2|9239.2|9239.2|0
1656593480000|2022-06-30 12:51:20|9239.35|9239.35|9239.98|9239.98|9239.98|9239.98|9239.35|9239.35|0
1656593490000|2022-06-30 12:51:30|9239.56|9239.56|9238.21|9238.21|9239.77|9239.77|9238.21|9238.21|0
1656593510000|2022-06-30 12:51:50|9236.87|9236.87|9237.14|9237.14|9237.74|9237.74|9236.87|9236.87|0
1656593520000|2022-06-30 12:52:00|9237.07|9237.07|9236.2|9236.2|9237.07|9237.07|9236.2|9236.2|0
1656593530000|2022-06-30 12:52:10|9235.23|9235.23|9235.11|9235.11|9235.51|9235.51|9235.11|9235.11|0
1656593540000|2022-06-30 12:52:20|9234.72|9234.72|9234.12|9234.12|9234.72|9234.72|9234.12|9234.12|0
1656593560000|2022-06-30 12:52:40|9234.22|9234.22|9234.22|9234.22|9234.22|9234.22|9234.22|9234.22|0
1656593570000|2022-06-30 12:52:50|9230.43|9230.43|9228.02|9228.02|9230.43|9230.43|9227.24|9227.24|0
1656593580000|2022-06-30 12:53:00|9226.43|9226.43|9226.49|9226.49|9226.86|9226.86|9226.43|9226.43|0
1656593590000|2022-06-30 12:53:10|9227.27|9227.27|9227.68|9227.68|9227.68|9227.68|9227.27|9227.27|0
1656593620000|2022-06-30 12:53:40|9227.55|9227.55|9227.67|9227.67|9227.76|9227.76|9227.55|9227.55|0
1656593640000|2022-06-30 12:54:00|9227.49|9227.49|9224.04|9224.04|9227.49|9227.49|9224.04|9224.04|0
1656593650000|2022-06-30 12:54:10|9224.82|9224.82|9224.22|9224.22|9224.82|9224.82|9224.22|9224.22|0
1656593660000|2022-06-30 12:54:20|9224.15|9224.15|9224.08|9224.08|9224.15|9224.15|9224.08|9224.08|0
1656593670000|2022-06-30 12:54:30|9225.65|9225.65|9225.65|9225.65|9225.65|9225.65|9225.65|9225.65|0
1656593700000|2022-06-30 12:55:00|9224.77|9224.77|9224.77|9224.77|9224.77|9224.77|9224.77|9224.77|0
1656593710000|2022-06-30 12:55:10|9225.19|9225.19|9224.69|9224.69|9225.19|9225.19|9224.69|9224.69|0
1656593720000|2022-06-30 12:55:20|9224.62|9224.62|9224.62|9224.62|9224.62|9224.62|9224.62|9224.62|0
1656593730000|2022-06-30 12:55:30|9224.41|9224.41|9223.96|9223.96|9224.41|9224.41|9223.96|9223.96|0
1656593740000|2022-06-30 12:55:40|9223.74|9223.74|9223.28|9223.28|9223.74|9223.74|9223.28|9223.28|0
1656593750000|2022-06-30 12:55:50|9222.16|9222.16|9222.35|9222.35|9222.53|9222.53|9222.16|9222.16|0
1656593770000|2022-06-30 12:56:10|9220.79|9220.79|9220.43|9220.43|9220.79|9220.79|9220.43|9220.43|0
1656593780000|2022-06-30 12:56:20|9220.26|9220.26|9220.33|9220.33|9220.33|9220.33|9220.26|9220.26|0
1656593800000|2022-06-30 12:56:40|9220.15|9220.15|9220.15|9220.15|9220.15|9220.15|9220.15|9220.15|0
1656593810000|2022-06-30 12:56:50|9220.52|9220.52|9220.7|9220.7|9220.7|9220.7|9220.52|9220.52|0
1656593820000|2022-06-30 12:57:00|9220.93|9220.93|9221.38|9221.38|9221.38|9221.38|9220.93|9220.93|0
1656593830000|2022-06-30 12:57:10|9221.17|9221.17|9220.43|9220.43|9221.38|9221.38|9220.22|9220.22|0
1656593840000|2022-06-30 12:57:20|9219.14|9219.14|9218.2|9218.2|9219.14|9219.14|9217.98|9217.98|0
1656593850000|2022-06-30 12:57:30|9218.11|9218.11|9217.21|9217.21|9218.2|9218.2|9217.21|9217.21|0
1656593860000|2022-06-30 12:57:40|9217.07|9217.07|9217.16|9217.16|9217.16|9217.16|9217.07|9217.07|0
1656593870000|2022-06-30 12:57:50|9216.77|9216.77|9216.77|9216.77|9216.77|9216.77|9216.77|9216.77|0
1656593880000|2022-06-30 12:58:00|9216.44|9216.44|9215.87|9215.87|9216.44|9216.44|9215.87|9215.87|0
1656593890000|2022-06-30 12:58:10|9215.78|9215.78|9216.22|9216.22|9216.22|9216.22|9215.78|9215.78|0
1656593900000|2022-06-30 12:58:20|9216.02|9216.02|9216.02|9216.02|9216.02|9216.02|9216.02|9216.02|0
1656593920000|2022-06-30 12:58:40|9216.45|9216.45|9216.45|9216.45|9216.45|9216.45|9216.45|9216.45|0
1656593940000|2022-06-30 12:59:00|9215.18|9215.18|9214.32|9214.32|9215.18|9215.18|9214.32|9214.32|0
1656593950000|2022-06-30 12:59:10|9211.2|9211.2|9211.41|9211.41|9211.41|9211.41|9211.2|9211.2|0
1656593960000|2022-06-30 12:59:20|9210.04|9210.04|9210.25|9210.25|9210.25|9210.25|9210.04|9210.04|0
1656593970000|2022-06-30 12:59:30|9209.83|9209.83|9209.83|9209.83|9209.83|9209.83|9209.83|9209.83|0
1656593980000|2022-06-30 12:59:40|9209.58|9209.58|9207.67|9207.67|9210.06|9210.06|9207.67|9207.67|0
1656593990000|2022-06-30 12:59:50|9206.79|9206.79|9204.49|9204.49|9206.79|9206.79|9204.49|9204.49|0
1656594000000|2022-06-30 13:00:00|9204.05|9204.05|9200.19|9200.19|9204.05|9204.05|9200.19|9200.19|0
1656594010000|2022-06-30 13:00:10|9199.99|9199.99|9199.78|9199.78|9199.99|9199.99|9199.78|9199.78|0
1656594020000|2022-06-30 13:00:20|9199.57|9199.57|9197.76|9197.76|9199.57|9199.57|9197.76|9197.76|0
1656594030000|2022-06-30 13:00:30|9196.98|9196.98|9196.23|9196.23|9196.98|9196.98|9196|9196|0
1656594040000|2022-06-30 13:00:40|9196.3|9196.3|9196.59|9196.59|9196.59|9196.59|9196.15|9196.15|0
1656594050000|2022-06-30 13:00:50|9196.37|9196.37|9196.55|9196.55|9196.55|9196.55|9196.37|9196.37|0
1656594060000|2022-06-30 13:01:00|9196.36|9196.36|9197.65|9197.65|9197.65|9197.65|9196.36|9196.36|0
1656594070000|2022-06-30 13:01:10|9198.31|9198.31|9200.34|9200.34|9201.29|9201.29|9198.31|9198.31|0
1656594080000|2022-06-30 13:01:20|9200.52|9200.52|9199.95|9199.95|9200.88|9200.88|9199.95|9199.95|0
1656594090000|2022-06-30 13:01:30|9199.88|9199.88|9201.59|9201.59|9201.59|9201.59|9199.88|9199.88|0
1656594100000|2022-06-30 13:01:40|9201.07|9201.07|9200.77|9200.77|9201.07|9201.07|9200.77|9200.77|0
1656594110000|2022-06-30 13:01:50|9200.7|9200.7|9200.7|9200.7|9200.7|9200.7|9200.7|9200.7|0
1656594130000|2022-06-30 13:02:10|9201.07|9201.07|9201.07|9201.07|9201.07|9201.07|9201.07|9201.07|0
1656594140000|2022-06-30 13:02:20|9201.39|9201.39|9201.17|9201.17|9201.39|9201.39|9201.17|9201.17|0
1656594150000|2022-06-30 13:02:30|9201.39|9201.39|9201.39|9201.39|9201.39|9201.39|9201.39|9201.39|0
1656594160000|2022-06-30 13:02:40|9201.6|9201.6|9202.06|9202.06|9202.06|9202.06|9201.6|9201.6|0
1656594180000|2022-06-30 13:03:00|9202.01|9202.01|9200.42|9200.42|9202.01|9202.01|9200.42|9200.42|0
1656594190000|2022-06-30 13:03:10|9199.97|9199.97|9200.41|9200.41|9200.41|9200.41|9199.97|9199.97|0
1656594240000|2022-06-30 13:04:00|9200.18|9200.18|9200.18|9200.18|9200.18|9200.18|9200.18|9200.18|0
1656594250000|2022-06-30 13:04:10|9200.55|9200.55|9200.55|9200.55|9200.55|9200.55|9200.55|9200.55|0
1656594270000|2022-06-30 13:04:30|9200.5|9200.5|9202.3|9202.3|9202.3|9202.3|9200.5|9200.5|0
1656594280000|2022-06-30 13:04:40|9202.68|9202.68|9202.68|9202.68|9202.68|9202.68|9202.68|9202.68|0
1656594290000|2022-06-30 13:04:50|9202.58|9202.58|9204.63|9204.63|9204.63|9204.63|9202.58|9202.58|0
1656594300000|2022-06-30 13:05:00|9205.06|9205.06|9205.64|9205.64|9205.64|9205.64|9205.06|9205.06|0
1656594330000|2022-06-30 13:05:30|9205.71|9205.71|9205.8|9205.8|9205.8|9205.8|9205.71|9205.71|0
1656594350000|2022-06-30 13:05:50|9205.47|9205.47|9206.11|9206.11|9206.11|9206.11|9205.47|9205.47|0
1656594360000|2022-06-30 13:06:00|9206.19|9206.19|9206.19|9206.19|9206.19|9206.19|9206.19|9206.19|0
1656594370000|2022-06-30 13:06:10|9206.05|9206.05|9206.25|9206.25|9206.25|9206.25|9206.05|9206.05|0
1656594380000|2022-06-30 13:06:20|9206.47|9206.47|9206.47|9206.47|9206.47|9206.47|9206.47|9206.47|0
1656594390000|2022-06-30 13:06:30|9206.62|9206.62|9206.62|9206.62|9206.62|9206.62|9206.62|9206.62|0
1656594410000|2022-06-30 13:06:50|9207.08|9207.08|9208.35|9208.35|9208.35|9208.35|9207.08|9207.08|0
1656594420000|2022-06-30 13:07:00|9208.58|9208.58|9209.26|9209.26|9209.35|9209.35|9208.58|9208.58|0
1656594430000|2022-06-30 13:07:10|9209.49|9209.49|9209.26|9209.26|9209.49|9209.49|9209.26|9209.26|0
1656594440000|2022-06-30 13:07:20|9209.34|9209.34|9213.56|9213.56|9213.56|9213.56|9209.34|9209.34|0
1656594450000|2022-06-30 13:07:30|9213.48|9213.48|9213.48|9213.48|9213.48|9213.48|9213.48|9213.48|0
1656594460000|2022-06-30 13:07:40|9213.7|9213.7|9213.7|9213.7|9213.7|9213.7|9213.7|9213.7|0
1656594490000|2022-06-30 13:08:10|9213.84|9213.84|9213.97|9213.97|9213.97|9213.97|9213.84|9213.84|0
1656594510000|2022-06-30 13:08:30|9213.81|9213.81|9214.04|9214.04|9214.04|9214.04|9213.81|9213.81|0
1656594530000|2022-06-30 13:08:50|9213.94|9213.94|9214.65|9214.65|9214.65|9214.65|9213.94|9213.94|0
1656594540000|2022-06-30 13:09:00|9214.22|9214.22|9213.59|9213.59|9214.22|9214.22|9213.59|9213.59|0
1656594550000|2022-06-30 13:09:10|9213.68|9213.68|9213.68|9213.68|9213.68|9213.68|9213.68|9213.68|0
1656594560000|2022-06-30 13:09:20|9213.54|9213.54|9213.54|9213.54|9213.54|9213.54|9213.54|9213.54|0
1656594570000|2022-06-30 13:09:30|9213.64|9213.64|9213.87|9213.87|9213.87|9213.87|9213.64|9213.64|0
1656594590000|2022-06-30 13:09:50|9213.69|9213.69|9213.69|9213.69|9213.69|9213.69|9213.69|9213.69|0
1656594600000|2022-06-30 13:10:00|9213.24|9213.24|9211.23|9211.23|9213.24|9213.24|9211.23|9211.23|0
1656594610000|2022-06-30 13:10:10|9211.02|9211.02|9210.35|9210.35|9211.02|9211.02|9210.35|9210.35|0
1656594620000|2022-06-30 13:10:20|9210.12|9210.12|9210.19|9210.19|9210.19|9210.19|9210.12|9210.12|0
1656594630000|2022-06-30 13:10:30|9209.82|9209.82|9209.43|9209.43|9209.82|9209.82|9209.43|9209.43|0
1656594650000|2022-06-30 13:10:50|9209.61|9209.61|9209.61|9209.61|9209.61|9209.61|9209.61|9209.61|0
1656594660000|2022-06-30 13:11:00|9209.86|9209.86|9208.52|9208.52|9209.86|9209.86|9208.52|9208.52|0
1656594670000|2022-06-30 13:11:10|9208.3|9208.3|9208.12|9208.12|9208.3|9208.3|9208.12|9208.12|0
1656594680000|2022-06-30 13:11:20|9208.07|9208.07|9207.97|9207.97|9208.07|9208.07|9207.97|9207.97|0
1656594690000|2022-06-30 13:11:30|9207.28|9207.28|9206.74|9206.74|9207.28|9207.28|9206.74|9206.74|0
1656594720000|2022-06-30 13:12:00|9206.53|9206.53|9206.53|9206.53|9206.53|9206.53|9206.53|9206.53|0
1656594740000|2022-06-30 13:12:20|9206.09|9206.09|9206.09|9206.09|9206.09|9206.09|9206.02|9206.02|0
1656594760000|2022-06-30 13:12:40|9205.64|9205.64|9205.85|9205.85|9205.85|9205.85|9205.64|9205.64|0
1656594800000|2022-06-30 13:13:20|9205.78|9205.78|9205.78|9205.78|9205.78|9205.78|9205.78|9205.78|0
1656594810000|2022-06-30 13:13:30|9208.91|9208.91|9211.71|9211.71|9211.71|9211.71|9208.91|9208.91|0
1656594820000|2022-06-30 13:13:40|9211.86|9211.86|9211.86|9211.86|9211.86|9211.86|9211.86|9211.86|0
1656594830000|2022-06-30 13:13:50|9212.01|9212.01|9212.01|9212.01|9212.01|9212.01|9212.01|9212.01|0
1656594840000|2022-06-30 13:14:00|9211.78|9211.78|9211.78|9211.78|9211.78|9211.78|9211.78|9211.78|0
1656594860000|2022-06-30 13:14:20|9211.85|9211.85|9211.85|9211.85|9211.85|9211.85|9211.85|9211.85|0
1656594870000|2022-06-30 13:14:30|9212.08|9212.08|9212.31|9212.31|9212.31|9212.31|9212.08|9212.08|0
1656594890000|2022-06-30 13:14:50|9212.06|9212.06|9212.06|9212.06|9212.06|9212.06|9212.06|9212.06|0
1656594900000|2022-06-30 13:15:00|9211.92|9211.92|9211.92|9211.92|9211.92|9211.92|9211.92|9211.92|0
1656594910000|2022-06-30 13:15:10|9210.59|9210.59|9209.9|9209.9|9210.59|9210.59|9209.9|9209.9|0
1656594920000|2022-06-30 13:15:20|9209.69|9209.69|9209.54|9209.54|9209.69|9209.69|9209.54|9209.54|0
1656594930000|2022-06-30 13:15:30|9208.92|9208.92|9208.92|9208.92|9208.92|9208.92|9208.92|9208.92|0
1656594960000|2022-06-30 13:16:00|9209.06|9209.06|9209.06|9209.06|9209.06|9209.06|9209.06|9209.06|0
1656594970000|2022-06-30 13:16:10|9209.2|9209.2|9209.2|9209.2|9209.2|9209.2|9209.2|9209.2|0
1656594980000|2022-06-30 13:16:20|9209.45|9209.45|9209.45|9209.45|9209.45|9209.45|9209.45|9209.45|0
1656594990000|2022-06-30 13:16:30|9209.75|9209.75|9209.75|9209.75|9209.75|9209.75|9209.75|9209.75|0
1656595000000|2022-06-30 13:16:40|9209.68|9209.68|9209.9|9209.9|9209.9|9209.9|9209.68|9209.68|0
1656595010000|2022-06-30 13:16:50|9209.46|9209.46|9209.68|9209.68|9209.68|9209.68|9209.46|9209.46|0
1656595020000|2022-06-30 13:17:00|9209.83|9209.83|9209.7|9209.7|9209.97|9209.97|9209.53|9209.53|0
1656595030000|2022-06-30 13:17:10|9208.92|9208.92|9208.54|9208.54|9209.07|9209.07|9208.32|9208.32|0
1656595050000|2022-06-30 13:17:30|9208.76|9208.76|9209.54|9209.54|9209.54|9209.54|9208.54|9208.54|0
1656595060000|2022-06-30 13:17:40|9209.67|9209.67|9211.17|9211.17|9211.17|9211.17|9209.67|9209.67|0
1656595070000|2022-06-30 13:17:50|9211.3|9211.3|9211.3|9211.3|9211.3|9211.3|9211.3|9211.3|0
1656595080000|2022-06-30 13:18:00|9212.08|9212.08|9211.84|9211.84|9212.51|9212.51|9211.63|9211.63|0
1656595090000|2022-06-30 13:18:10|9211.61|9211.61|9211.44|9211.44|9211.61|9211.61|9211.44|9211.44|0
1656595100000|2022-06-30 13:18:20|9211.36|9211.36|9211.11|9211.11|9211.36|9211.36|9211.02|9211.02|0
1656595110000|2022-06-30 13:18:30|9210.94|9210.94|9211.38|9211.38|9211.38|9211.38|9210.94|9210.94|0
1656595120000|2022-06-30 13:18:40|9211.17|9211.17|9211.38|9211.38|9211.38|9211.38|9211.17|9211.17|0
1656595130000|2022-06-30 13:18:50|9211.59|9211.59|9211.59|9211.59|9211.59|9211.59|9211.59|9211.59|0
1656595140000|2022-06-30 13:19:00|9211.68|9211.68|9211.68|9211.68|9211.68|9211.68|9211.68|9211.68|0
1656595180000|2022-06-30 13:19:40|9211.43|9211.43|9211.43|9211.43|9211.43|9211.43|9211.43|9211.43|0
1656595220000|2022-06-30 13:20:20|9211.26|9211.26|9210.45|9210.45|9211.26|9211.26|9210.45|9210.45|0
1656595230000|2022-06-30 13:20:30|9210.6|9210.6|9210.6|9210.6|9210.6|9210.6|9210.6|9210.6|0
1656595240000|2022-06-30 13:20:40|9210.9|9210.9|9210.9|9210.9|9210.9|9210.9|9210.9|9210.9|0
1656595250000|2022-06-30 13:20:50|9210.45|9210.45|9210.4|9210.4|9210.45|9210.45|9210.22|9210.22|0
1656595260000|2022-06-30 13:21:00|9210.47|9210.47|9210.54|9210.54|9210.54|9210.54|9210.47|9210.47|0
1656595270000|2022-06-30 13:21:10|9210.39|9210.39|9212.73|9212.73|9212.73|9212.73|9210.39|9210.39|0
1656595290000|2022-06-30 13:21:30|9213.52|9213.52|9213.42|9213.42|9214.2|9214.2|9213.42|9213.42|0
1656595300000|2022-06-30 13:21:40|9212.99|9212.99|9212.99|9212.99|9212.99|9212.99|9212.99|9212.99|0
1656595310000|2022-06-30 13:21:50|9212.91|9212.91|9212.91|9212.91|9212.91|9212.91|9212.91|9212.91|0
1656595320000|2022-06-30 13:22:00|9212.76|9212.76|9211.98|9211.98|9212.76|9212.76|9211.98|9211.98|0
1656595330000|2022-06-30 13:22:10|9211.82|9211.82|9209.23|9209.23|9211.82|9211.82|9209.23|9209.23|0
1656595350000|2022-06-30 13:22:30|9208.45|9208.45|9208.22|9208.22|9208.45|9208.45|9208.22|9208.22|0
1656595360000|2022-06-30 13:22:40|9208.06|9208.06|9207.63|9207.63|9208.06|9208.06|9206.84|9206.84|0
1656595370000|2022-06-30 13:22:50|9207.4|9207.4|9206.92|9206.92|9207.4|9207.4|9206.92|9206.92|0
1656595380000|2022-06-30 13:23:00|9206.14|9206.14|9205.77|9205.77|9206.14|9206.14|9205.77|9205.77|0
1656595390000|2022-06-30 13:23:10|9206.55|9206.55|9206.55|9206.55|9206.55|9206.55|9206.55|9206.55|0
1656595400000|2022-06-30 13:23:20|9206.3|9206.3|9205.77|9205.77|9206.3|9206.3|9205.52|9205.52|0
1656595410000|2022-06-30 13:23:30|9206.55|9206.55|9205.42|9205.42|9206.55|9206.55|9205.42|9205.42|0
1656595420000|2022-06-30 13:23:40|9204.98|9204.98|9204.98|9204.98|9204.98|9204.98|9204.98|9204.98|0
1656595440000|2022-06-30 13:24:00|9203.97|9203.97|9203.74|9203.74|9203.97|9203.97|9203.74|9203.74|0
1656595470000|2022-06-30 13:24:30|9203.54|9203.54|9202.87|9202.87|9203.54|9203.54|9202.87|9202.87|0
1656595480000|2022-06-30 13:24:40|9202.77|9202.77|9202.77|9202.77|9202.77|9202.77|9202.77|9202.77|0
1656595500000|2022-06-30 13:25:00|9202.63|9202.63|9201.02|9201.02|9202.63|9202.63|9201.02|9201.02|0
1656595510000|2022-06-30 13:25:10|9204.15|9204.15|9203.85|9203.85|9204.15|9204.15|9203.85|9203.85|0
1656595530000|2022-06-30 13:25:30|9204.08|9204.08|9205.85|9205.85|9205.94|9205.94|9204.08|9204.08|0
1656595550000|2022-06-30 13:25:50|9206.64|9206.64|9206.64|9206.64|9206.64|9206.64|9206.64|9206.64|0
1656595570000|2022-06-30 13:26:10|9207.06|9207.06|9207.06|9207.06|9207.06|9207.06|9207.06|9207.06|0
1656595600000|2022-06-30 13:26:40|9207.36|9207.36|9207.76|9207.76|9207.76|9207.76|9207.36|9207.36|0
1656595640000|2022-06-30 13:27:20|9207.98|9207.98|9205.26|9205.26|9207.98|9207.98|9205.26|9205.26|0
1656595660000|2022-06-30 13:27:40|9204.34|9204.34|9204.46|9204.46|9204.46|9204.46|9204.04|9204.04|0
1656595720000|2022-06-30 13:28:40|9204.64|9204.64|9204.8|9204.8|9204.8|9204.8|9204.64|9204.64|0
1656595740000|2022-06-30 13:29:00|9204.58|9204.58|9204.16|9204.16|9204.58|9204.58|9204.16|9204.16|0
1656595770000|2022-06-30 13:29:30|9203.78|9203.78|9203.78|9203.78|9203.78|9203.78|9203.78|9203.78|0
1656595780000|2022-06-30 13:29:40|9203.62|9203.62|9203.62|9203.62|9203.62|9203.62|9203.62|9203.62|0
1656595790000|2022-06-30 13:29:50|9203.56|9203.56|9203.59|9203.59|9203.69|9203.69|9203.56|9203.56|0
1656595800000|2022-06-30 13:30:00|9205.41|9205.41|9206.33|9206.33|9206.55|9206.55|9205.41|9205.41|0
1656595810000|2022-06-30 13:30:10|9206.46|9206.46|9207.82|9207.82|9207.82|9207.82|9206.46|9206.46|0
1656595820000|2022-06-30 13:30:20|9208.25|9208.25|9208.85|9208.85|9208.85|9208.85|9208.25|9208.25|0
1656595830000|2022-06-30 13:30:30|9209.02|9209.02|9208.85|9208.85|9209.02|9209.02|9208.85|9208.85|0
1656595840000|2022-06-30 13:30:40|9208.62|9208.62|9208.62|9208.62|9208.62|9208.62|9208.41|9208.41|0
1656595850000|2022-06-30 13:30:50|9208.41|9208.41|9207.93|9207.93|9208.51|9208.51|9207.7|9207.7|0
1656595860000|2022-06-30 13:31:00|9208|9208|9208.14|9208.14|9208.24|9208.24|9207.91|9207.91|0
1656595870000|2022-06-30 13:31:10|9208.27|9208.27|9206.84|9206.84|9208.27|9208.27|9206.84|9206.84|0
1656595880000|2022-06-30 13:31:20|9206.67|9206.67|9198.57|9198.57|9206.67|9206.67|9198.57|9198.57|0
1656595890000|2022-06-30 13:31:30|9198.67|9198.67|9198.48|9198.48|9198.67|9198.67|9198.33|9198.33|0
1656595900000|2022-06-30 13:31:40|9198.89|9198.89|9198.22|9198.22|9199.09|9199.09|9198.22|9198.22|0
1656595910000|2022-06-30 13:31:50|9198.45|9198.45|9199.09|9199.09|9199.09|9199.09|9198.45|9198.45|0
1656595920000|2022-06-30 13:32:00|9199.32|9199.32|9198.19|9198.19|9199.4|9199.4|9197.41|9197.41|0
1656595930000|2022-06-30 13:32:10|9197.98|9197.98|9197.45|9197.45|9197.98|9197.98|9197.45|9197.45|0
1656595940000|2022-06-30 13:32:20|9197.3|9197.3|9195.37|9195.37|9197.3|9197.3|9195.37|9195.37|0
1656595950000|2022-06-30 13:32:30|9195.01|9195.01|9190.73|9190.73|9195.01|9195.01|9190.73|9190.73|0
1656595960000|2022-06-30 13:32:40|9190.58|9190.58|9183.31|9183.31|9190.73|9190.73|9183.31|9183.31|0
1656595970000|2022-06-30 13:32:50|9183.43|9183.43|9185.96|9185.96|9185.96|9185.96|9182.91|9182.91|0
1656595980000|2022-06-30 13:33:00|9185.51|9185.51|9185.08|9185.08|9185.51|9185.51|9185.08|9185.08|0
1656595990000|2022-06-30 13:33:10|9184.3|9184.3|9184.11|9184.11|9184.3|9184.3|9184.11|9184.11|0
1656596000000|2022-06-30 13:33:20|9184.89|9184.89|9183.17|9183.17|9185.45|9185.45|9183.14|9183.14|0
1656596020000|2022-06-30 13:33:40|9183.42|9183.42|9186.6|9186.6|9186.6|9186.6|9183.42|9183.42|0
1656596030000|2022-06-30 13:33:50|9187.51|9187.51|9194.38|9194.38|9194.38|9194.38|9187.51|9187.51|0
1656596040000|2022-06-30 13:34:00|9195.26|9195.26|9197.77|9197.77|9197.77|9197.77|9195.26|9195.26|0
1656596050000|2022-06-30 13:34:10|9197.34|9197.34|9197.34|9197.34|9197.34|9197.34|9197.34|9197.34|0
1656596060000|2022-06-30 13:34:20|9198.12|9198.12|9196.18|9196.18|9198.43|9198.43|9196.18|9196.18|0
1656596070000|2022-06-30 13:34:30|9196|9196|9195.47|9195.47|9196.42|9196.42|9195.47|9195.47|0
1656596080000|2022-06-30 13:34:40|9194.78|9194.78|9194.78|9194.78|9194.78|9194.78|9194.78|9194.78|0
1656596090000|2022-06-30 13:34:50|9194.55|9194.55|9194.1|9194.1|9194.55|9194.55|9194.1|9194.1|0
1656596100000|2022-06-30 13:35:00|9193.13|9193.13|9191.27|9191.27|9193.13|9193.13|9190.86|9190.86|0
1656596110000|2022-06-30 13:35:10|9191.71|9191.71|9191.05|9191.05|9191.71|9191.71|9191.05|9191.05|0
1656596120000|2022-06-30 13:35:20|9190.62|9190.62|9191.95|9191.95|9191.95|9191.95|9190.41|9190.41|0
1656596130000|2022-06-30 13:35:30|9192.58|9192.58|9192.11|9192.11|9192.58|9192.58|9191.9|9191.9|0
1656596140000|2022-06-30 13:35:40|9192.55|9192.55|9191.09|9191.09|9192.55|9192.55|9191.09|9191.09|0
1656596150000|2022-06-30 13:35:50|9190.28|9190.28|9190.28|9190.28|9190.28|9190.28|9190.28|9190.28|0
1656596160000|2022-06-30 13:36:00|9190.06|9190.06|9187.39|9187.39|9190.06|9190.06|9187.39|9187.39|0
1656596170000|2022-06-30 13:36:10|9187.02|9187.02|9183.12|9183.12|9187.02|9187.02|9183.12|9183.12|0
1656596180000|2022-06-30 13:36:20|9182.89|9182.89|9176.78|9176.78|9182.89|9182.89|9176.78|9176.78|0
1656596190000|2022-06-30 13:36:30|9176.68|9176.68|9176.24|9176.24|9176.68|9176.68|9176.1|9176.1|0
1656596200000|2022-06-30 13:36:40|9176.1|9176.1|9176.44|9176.44|9176.75|9176.75|9176.1|9176.1|0
1656596210000|2022-06-30 13:36:50|9176.3|9176.3|9176.08|9176.08|9176.37|9176.37|9176.08|9176.08|0
1656596220000|2022-06-30 13:37:00|9176.61|9176.61|9177.27|9177.27|9177.27|9177.27|9176.26|9176.26|0
1656596230000|2022-06-30 13:37:10|9177.48|9177.48|9172.44|9172.44|9177.48|9177.48|9172.44|9172.44|0
1656596250000|2022-06-30 13:37:30|9171.99|9171.99|9170.49|9170.49|9171.99|9171.99|9169.72|9169.72|0
1656596260000|2022-06-30 13:37:40|9170.64|9170.64|9170.64|9170.64|9170.64|9170.64|9170.64|9170.64|0
1656596270000|2022-06-30 13:37:50|9170.86|9170.86|9171.65|9171.65|9171.65|9171.65|9170.64|9170.64|0
1656596280000|2022-06-30 13:38:00|9171.86|9171.86|9171.24|9171.24|9171.86|9171.86|9171.24|9171.24|0
1656596290000|2022-06-30 13:38:10|9170.82|9170.82|9170.97|9170.97|9171.04|9171.04|9170.82|9170.82|0
1656596300000|2022-06-30 13:38:20|9170.82|9170.82|9167.81|9167.81|9170.82|9170.82|9167.66|9167.66|0
1656596310000|2022-06-30 13:38:30|9167.54|9167.54|9167.54|9167.54|9167.54|9167.54|9167.54|9167.54|0
1656596320000|2022-06-30 13:38:40|9167.69|9167.69|9167.69|9167.69|9167.69|9167.69|9167.69|9167.69|0
1656596330000|2022-06-30 13:38:50|9168.16|9168.16|9166.22|9166.22|9168.47|9168.47|9166.22|9166.22|0
1656596340000|2022-06-30 13:39:00|9167|9167|9167|9167|9167|9167|9167|9167|0
1656596350000|2022-06-30 13:39:10|9166.58|9166.58|9165.06|9165.06|9166.58|9166.58|9165.06|9165.06|0
1656596360000|2022-06-30 13:39:20|9164.85|9164.85|9160.03|9160.03|9164.85|9164.85|9159.88|9159.88|0
1656596370000|2022-06-30 13:39:30|9160.15|9160.15|9160.91|9160.91|9160.91|9160.91|9160.15|9160.15|0
1656596380000|2022-06-30 13:39:40|9161.06|9161.06|9160.73|9160.73|9161.06|9161.06|9160.73|9160.73|0
1656596390000|2022-06-30 13:39:50|9160.88|9160.88|9161.56|9161.56|9161.56|9161.56|9160.88|9160.88|0
1656596400000|2022-06-30 13:40:00|9161.41|9161.41|9161.56|9161.56|9161.56|9161.56|9161.26|9161.26|0
1656596410000|2022-06-30 13:40:10|9161.35|9161.35|9161.35|9161.35|9161.35|9161.35|9161.35|9161.35|0
1656596420000|2022-06-30 13:40:20|9162.91|9162.91|9162.91|9162.91|9162.91|9162.91|9162.91|9162.91|0
1656596430000|2022-06-30 13:40:30|9162.99|9162.99|9162.99|9162.99|9162.99|9162.99|9162.84|9162.84|0
1656596440000|2022-06-30 13:40:40|9162.76|9162.76|9162.99|9162.99|9162.99|9162.99|9162.76|9162.76|0
1656596450000|2022-06-30 13:40:50|9163.29|9163.29|9162.76|9162.76|9163.29|9163.29|9162.58|9162.58|0
1656596460000|2022-06-30 13:41:00|9162.61|9162.61|9159.85|9159.85|9162.76|9162.76|9159.85|9159.85|0
1656596470000|2022-06-30 13:41:10|9160.24|9160.24|9158.98|9158.98|9160.24|9160.24|9158.98|9158.98|0
1656596480000|2022-06-30 13:41:20|9158.87|9158.87|9158.72|9158.72|9158.87|9158.87|9158.72|9158.72|0
1656596490000|2022-06-30 13:41:30|9158.42|9158.42|9157.81|9157.81|9158.42|9158.42|9157.81|9157.81|0
1656596500000|2022-06-30 13:41:40|9157.74|9157.74|9157.74|9157.74|9158.74|9158.74|9157.74|9157.74|0
1656596510000|2022-06-30 13:41:50|9157.58|9157.58|9157.58|9157.58|9157.58|9157.58|9157.58|9157.58|0
1656596520000|2022-06-30 13:42:00|9157.81|9157.81|9158.39|9158.39|9158.39|9158.39|9157.81|9157.81|0
1656596530000|2022-06-30 13:42:10|9158.16|9158.16|9158.58|9158.58|9158.58|9158.58|9158.16|9158.16|0
1656596540000|2022-06-30 13:42:20|9158.47|9158.47|9158.47|9158.47|9158.47|9158.47|9158.47|9158.47|0
1656596570000|2022-06-30 13:42:50|9159.24|9159.24|9162.16|9162.16|9162.39|9162.39|9159.24|9159.24|0
1656596580000|2022-06-30 13:43:00|9162.39|9162.39|9161.94|9161.94|9162.39|9162.39|9161.94|9161.94|0
1656596590000|2022-06-30 13:43:10|9161.79|9161.79|9161.5|9161.5|9162.14|9162.14|9161.5|9161.5|0
1656596600000|2022-06-30 13:43:20|9161.29|9161.29|9161.22|9161.22|9161.29|9161.29|9161.22|9161.22|0
1656596610000|2022-06-30 13:43:30|9161.3|9161.3|9163.63|9163.63|9163.63|9163.63|9161.3|9161.3|0
1656596620000|2022-06-30 13:43:40|9163.31|9163.31|9163.31|9163.31|9163.31|9163.31|9163.31|9163.31|0
1656596630000|2022-06-30 13:43:50|9164.63|9164.63|9164.82|9164.82|9164.82|9164.82|9164.63|9164.63|0
1656596640000|2022-06-30 13:44:00|9164.95|9164.95|9164.3|9164.3|9164.95|9164.95|9164.09|9164.09|0
1656596650000|2022-06-30 13:44:10|9164.17|9164.17|9164.17|9164.17|9164.17|9164.17|9164.17|9164.17|0
1656596660000|2022-06-30 13:44:20|9164.35|9164.35|9165.71|9165.71|9165.71|9165.71|9164.35|9164.35|0
1656596670000|2022-06-30 13:44:30|9165.8|9165.8|9165.45|9165.45|9165.8|9165.8|9165.45|9165.45|0
1656596680000|2022-06-30 13:44:40|9165.57|9165.57|9165.57|9165.57|9165.57|9165.57|9165.57|9165.57|0
1656596690000|2022-06-30 13:44:50|9165.42|9165.42|9164.36|9164.36|9165.42|9165.42|9164.36|9164.36|0
1656596700000|2022-06-30 13:45:00|9164.59|9164.59|9164.96|9164.96|9164.96|9164.96|9164.59|9164.59|0
1656596710000|2022-06-30 13:45:10|9164.74|9164.74|9164.92|9164.92|9164.92|9164.92|9164.74|9164.74|0
1656596720000|2022-06-30 13:45:20|9165.13|9165.13|9164.89|9164.89|9165.13|9165.13|9164.8|9164.8|0
1656596740000|2022-06-30 13:45:40|9165.2|9165.2|9164.68|9164.68|9165.2|9165.2|9164.68|9164.68|0
1656596750000|2022-06-30 13:45:50|9163.44|9163.44|9160.79|9160.79|9163.44|9163.44|9160.79|9160.79|0
1656596760000|2022-06-30 13:46:00|9161|9161|9159.59|9159.59|9161|9161|9159.59|9159.59|0
1656596770000|2022-06-30 13:46:10|9158.68|9158.68|9158.79|9158.79|9158.91|9158.91|9158.68|9158.68|0
1656596780000|2022-06-30 13:46:20|9159.03|9159.03|9158.61|9158.61|9159.03|9159.03|9158.61|9158.61|0
1656596810000|2022-06-30 13:46:50|9158.82|9158.82|9158.89|9158.89|9158.89|9158.89|9158.82|9158.82|0
1656596820000|2022-06-30 13:47:00|9159.12|9159.12|9162.41|9162.41|9162.41|9162.41|9159.12|9159.12|0
1656596830000|2022-06-30 13:47:10|9161.99|9161.99|9161.94|9161.94|9162.19|9162.19|9161.94|9161.94|0
1656596840000|2022-06-30 13:47:20|9161.99|9161.99|9161.99|9161.99|9161.99|9161.99|9161.99|9161.99|0
1656596850000|2022-06-30 13:47:30|9161.81|9161.81|9161.81|9161.81|9161.81|9161.81|9161.81|9161.81|0
1656596860000|2022-06-30 13:47:40|9162.03|9162.03|9162.03|9162.03|9162.03|9162.03|9162.03|9162.03|0
1656596870000|2022-06-30 13:47:50|9162.71|9162.71|9166.17|9166.17|9166.3|9166.3|9162.71|9162.71|0
1656596880000|2022-06-30 13:48:00|9165.81|9165.81|9164.49|9164.49|9165.81|9165.81|9164.26|9164.26|0
1656596890000|2022-06-30 13:48:10|9164.56|9164.56|9161.38|9161.38|9164.56|9164.56|9161.18|9161.18|0
1656596900000|2022-06-30 13:48:20|9161.31|9161.31|9161.75|9161.75|9161.75|9161.75|9161.31|9161.31|0
1656596910000|2022-06-30 13:48:30|9161.52|9161.52|9161.52|9161.52|9161.52|9161.52|9161.52|9161.52|0
1656596920000|2022-06-30 13:48:40|9161.95|9161.95|9162.17|9162.17|9162.17|9162.17|9161.95|9161.95|0
1656596950000|2022-06-30 13:49:10|9161.93|9161.93|9162.47|9162.47|9162.47|9162.47|9161.71|9161.71|0
1656596960000|2022-06-30 13:49:20|9163.14|9163.14|9164.09|9164.09|9164.09|9164.09|9163.14|9163.14|0
1656596970000|2022-06-30 13:49:30|9164.3|9164.3|9163.62|9163.62|9164.3|9164.3|9163.62|9163.62|0
1656596980000|2022-06-30 13:49:40|9163.81|9163.81|9162.93|9162.93|9163.81|9163.81|9162.93|9162.93|0
1656596990000|2022-06-30 13:49:50|9162.78|9162.78|9163.66|9163.66|9163.66|9163.66|9162.78|9162.78|0
1656597000000|2022-06-30 13:50:00|9163.51|9163.51|9164.02|9164.02|9164.02|9164.02|9163.27|9163.27|0
1656597010000|2022-06-30 13:50:10|9163.8|9163.8|9164.28|9164.28|9164.28|9164.28|9163.27|9163.27|0
1656597020000|2022-06-30 13:50:20|9164.05|9164.05|9159.71|9159.71|9164.05|9164.05|9159.71|9159.71|0
1656597030000|2022-06-30 13:50:30|9159.32|9159.32|9159.55|9159.55|9159.55|9159.55|9159.32|9159.32|0
1656597040000|2022-06-30 13:50:40|9159.8|9159.8|9159.8|9159.8|9159.8|9159.8|9159.8|9159.8|0
1656597060000|2022-06-30 13:51:00|9159.59|9159.59|9159.61|9159.61|9159.8|9159.8|9159.59|9159.59|0
1656597070000|2022-06-30 13:51:10|9159.68|9159.68|9159.5|9159.5|9159.68|9159.68|9159.5|9159.5|0
1656597080000|2022-06-30 13:51:20|9159.93|9159.93|9159.93|9159.93|9159.93|9159.93|9159.93|9159.93|0
1656597090000|2022-06-30 13:51:30|9160.32|9160.32|9160.83|9160.83|9160.83|9160.83|9160.32|9160.32|0
1656597100000|2022-06-30 13:51:40|9161.26|9161.26|9161.47|9161.47|9161.47|9161.47|9161.26|9161.26|0
1656597110000|2022-06-30 13:51:50|9160.74|9160.74|9160.28|9160.28|9160.74|9160.74|9160.28|9160.28|0
1656597120000|2022-06-30 13:52:00|9159.39|9159.39|9154.3|9154.3|9159.39|9159.39|9154.3|9154.3|0
1656597130000|2022-06-30 13:52:10|9153.86|9153.86|9153.49|9153.49|9153.86|9153.86|9153.49|9153.49|0
1656597140000|2022-06-30 13:52:20|9153.29|9153.29|9152.91|9152.91|9153.5|9153.5|9152.91|9152.91|0
1656597150000|2022-06-30 13:52:30|9152.21|9152.21|9150.58|9150.58|9152.34|9152.34|9150.58|9150.58|0
1656597160000|2022-06-30 13:52:40|9150.25|9150.25|9149.69|9149.69|9150.25|9150.25|9149.69|9149.69|0
1656597170000|2022-06-30 13:52:50|9149.46|9149.46|9145.85|9145.85|9149.46|9149.46|9145.85|9145.85|0
1656597180000|2022-06-30 13:53:00|9145.93|9145.93|9144.8|9144.8|9146.15|9146.15|9144.8|9144.8|0
1656597190000|2022-06-30 13:53:10|9145.46|9145.46|9145.89|9145.89|9145.89|9145.89|9145.46|9145.46|0
1656597200000|2022-06-30 13:53:20|9145.71|9145.71|9145.71|9145.71|9145.71|9145.71|9145.71|9145.71|0
1656597210000|2022-06-30 13:53:30|9146.17|9146.17|9145.81|9145.81|9146.17|9146.17|9145.81|9145.81|0
1656597220000|2022-06-30 13:53:40|9145.74|9145.74|9143.43|9143.43|9145.74|9145.74|9143.43|9143.43|0
1656597230000|2022-06-30 13:53:50|9142.55|9142.55|9142.55|9142.55|9142.55|9142.55|9142.55|9142.55|0
1656597240000|2022-06-30 13:54:00|9142.34|9142.34|9142.21|9142.21|9142.77|9142.77|9142.12|9142.12|0
1656597250000|2022-06-30 13:54:10|9142.06|9142.06|9142.09|9142.09|9142.09|9142.09|9141.06|9141.06|0
1656597260000|2022-06-30 13:54:20|9142.31|9142.31|9144.35|9144.35|9144.35|9144.35|9142.31|9142.31|0
1656597270000|2022-06-30 13:54:30|9144.78|9144.78|9146.06|9146.06|9146.06|9146.06|9144.78|9144.78|0
1656597280000|2022-06-30 13:54:40|9145.63|9145.63|9145.84|9145.84|9145.84|9145.84|9145.63|9145.63|0
1656597290000|2022-06-30 13:54:50|9145.93|9145.93|9145.93|9145.93|9145.93|9145.93|9145.93|9145.93|0
1656597300000|2022-06-30 13:55:00|9145.72|9145.72|9146.26|9146.26|9146.86|9146.86|9145.72|9145.72|0
1656597310000|2022-06-30 13:55:10|9145.91|9145.91|9145.91|9145.91|9145.91|9145.91|9145.91|9145.91|0
1656597320000|2022-06-30 13:55:20|9146.12|9146.12|9146.12|9146.12|9146.12|9146.12|9146.12|9146.12|0
1656597330000|2022-06-30 13:55:30|9145.91|9145.91|9145.91|9145.91|9145.91|9145.91|9145.91|9145.91|0
1656597340000|2022-06-30 13:55:40|9145.69|9145.69|9144.77|9144.77|9145.69|9145.69|9144.77|9144.77|0
1656597350000|2022-06-30 13:55:50|9145.2|9145.2|9145.5|9145.5|9145.5|9145.5|9145.2|9145.2|0
1656597360000|2022-06-30 13:56:00|9145.06|9145.06|9145.06|9145.06|9145.06|9145.06|9145.06|9145.06|0
1656597370000|2022-06-30 13:56:10|9144.62|9144.62|9143.63|9143.63|9144.62|9144.62|9143.63|9143.63|0
1656597390000|2022-06-30 13:56:30|9143.23|9143.23|9144.36|9144.36|9144.36|9144.36|9143.13|9143.13|0
1656597400000|2022-06-30 13:56:40|9144.69|9144.69|9143.54|9143.54|9144.69|9144.69|9143.54|9143.54|0
1656597410000|2022-06-30 13:56:50|9143.59|9143.59|9143.36|9143.36|9143.59|9143.59|9143.36|9143.36|0
1656597420000|2022-06-30 13:57:00|9144.15|9144.15|9144.71|9144.71|9144.71|9144.71|9144.02|9144.02|0
1656597430000|2022-06-30 13:57:10|9144.83|9144.83|9145.37|9145.37|9145.37|9145.37|9144.68|9144.68|0
1656597440000|2022-06-30 13:57:20|9145.52|9145.52|9145.7|9145.7|9145.87|9145.87|9145.52|9145.52|0
1656597450000|2022-06-30 13:57:30|9147.85|9147.85|9149.4|9149.4|9149.47|9149.47|9147.85|9147.85|0
1656597470000|2022-06-30 13:57:50|9149.04|9149.04|9149.04|9149.04|9149.04|9149.04|9149.04|9149.04|0
1656597490000|2022-06-30 13:58:10|9149.19|9149.19|9149.19|9149.19|9149.19|9149.19|9149.19|9149.19|0
1656597500000|2022-06-30 13:58:20|9150.91|9150.91|9150.91|9150.91|9150.91|9150.91|9150.91|9150.91|0
1656597520000|2022-06-30 13:58:40|9151.27|9151.27|9152.27|9152.27|9152.27|9152.27|9151.05|9151.05|0
1656597530000|2022-06-30 13:58:50|9151.92|9151.92|9151.97|9151.97|9151.97|9151.97|9151.92|9151.92|0
1656597540000|2022-06-30 13:59:00|9152.4|9152.4|9153.07|9153.07|9153.07|9153.07|9152.18|9152.18|0
1656597550000|2022-06-30 13:59:10|9153.33|9153.33|9153.52|9153.52|9154.12|9154.12|9153.33|9153.33|0
1656597560000|2022-06-30 13:59:20|9153.24|9153.24|9152.8|9152.8|9154.02|9154.02|9152.8|9152.8|0
1656597570000|2022-06-30 13:59:30|9152.65|9152.65|9152.65|9152.65|9152.65|9152.65|9152.65|9152.65|0
1656597580000|2022-06-30 13:59:40|9152.43|9152.43|9153.08|9153.08|9153.08|9153.08|9152.43|9152.43|0
1656597590000|2022-06-30 13:59:50|9153.44|9153.44|9154.46|9154.46|9154.99|9154.99|9153.44|9153.44|0
1656597600000|2022-06-30 14:00:00|9154.94|9154.94|9155.06|9155.06|9155.06|9155.06|9154.94|9154.94|0
1656597610000|2022-06-30 14:00:10|9154.67|9154.67|9154.21|9154.21|9154.67|9154.67|9153.84|9153.84|0
1656597620000|2022-06-30 14:00:20|9154|9154|9154|9154|9154|9154|9154|9154|0
1656597630000|2022-06-30 14:00:30|9153.9|9153.9|9153.9|9153.9|9153.9|9153.9|9153.9|9153.9|0
1656597640000|2022-06-30 14:00:40|9154.34|9154.34|9154.34|9154.34|9154.34|9154.34|9154.34|9154.34|0
1656597650000|2022-06-30 14:00:50|9154.47|9154.47|9154.68|9154.68|9154.68|9154.68|9154.47|9154.47|0
1656597660000|2022-06-30 14:01:00|9154.37|9154.37|9153.94|9153.94|9154.37|9154.37|9153.94|9153.94|0
1656597670000|2022-06-30 14:01:10|9154.72|9154.72|9154.28|9154.28|9154.72|9154.72|9154.28|9154.28|0
1656597680000|2022-06-30 14:01:20|9154.51|9154.51|9153.48|9153.48|9154.51|9154.51|9153.27|9153.27|0
1656597690000|2022-06-30 14:01:30|9153.85|9153.85|9153.85|9153.85|9153.85|9153.85|9153.85|9153.85|0
1656597700000|2022-06-30 14:01:40|9153.77|9153.77|9151.05|9151.05|9153.77|9153.77|9151.05|9151.05|0
1656597710000|2022-06-30 14:01:50|9149.49|9149.49|9147.59|9147.59|9149.49|9149.49|9147.59|9147.59|0
1656597720000|2022-06-30 14:02:00|9147.5|9147.5|9143.47|9143.47|9147.5|9147.5|9143.47|9143.47|0
1656597730000|2022-06-30 14:02:10|9141.91|9141.91|9138.6|9138.6|9142.69|9142.69|9138.6|9138.6|0
1656597740000|2022-06-30 14:02:20|9137.94|9137.94|9137.24|9137.24|9137.94|9137.94|9136.95|9136.95|0
1656597750000|2022-06-30 14:02:30|9135.67|9135.67|9136.45|9136.45|9136.45|9136.45|9135.67|9135.67|0
1656597760000|2022-06-30 14:02:40|9136.03|9136.03|9136.03|9136.03|9136.03|9136.03|9136.03|9136.03|0
1656597770000|2022-06-30 14:02:50|9136.56|9136.56|9135.78|9135.78|9136.56|9136.56|9135.78|9135.78|0
1656597780000|2022-06-30 14:03:00|9135.91|9135.91|9135.91|9135.91|9135.91|9135.91|9135.91|9135.91|0
1656597790000|2022-06-30 14:03:10|9136.09|9136.09|9139.52|9139.52|9139.52|9139.52|9136.09|9136.09|0
1656597800000|2022-06-30 14:03:20|9139.73|9139.73|9139.25|9139.25|9139.73|9139.73|9139.25|9139.25|0
1656597810000|2022-06-30 14:03:30|9137.45|9137.45|9137.36|9137.36|9137.45|9137.45|9137.36|9137.36|0
1656597820000|2022-06-30 14:03:40|9136.58|9136.58|9136.58|9136.58|9136.58|9136.58|9136.58|9136.58|0
1656597830000|2022-06-30 14:03:50|9137.46|9137.46|9137.46|9137.46|9137.46|9137.46|9137.46|9137.46|0
1656597840000|2022-06-30 14:04:00|9137.15|9137.15|9137.33|9137.33|9137.33|9137.33|9137.15|9137.15|0
1656597850000|2022-06-30 14:04:10|9137.15|9137.15|9137.31|9137.31|9137.52|9137.52|9137.15|9137.15|0
1656597860000|2022-06-30 14:04:20|9137.29|9137.29|9140.4|9140.4|9140.75|9140.75|9137.29|9137.29|0
1656597870000|2022-06-30 14:04:30|9140.6|9140.6|9142.72|9142.72|9142.72|9142.72|9140.6|9140.6|0
1656597880000|2022-06-30 14:04:40|9142.93|9142.93|9142.25|9142.25|9142.93|9142.93|9142.25|9142.25|0
1656597890000|2022-06-30 14:04:50|9142.07|9142.07|9140.22|9140.22|9142.41|9142.41|9140.22|9140.22|0
1656597900000|2022-06-30 14:05:00|9140.14|9140.14|9140.4|9140.4|9140.47|9140.47|9139.69|9139.69|0
1656597910000|2022-06-30 14:05:10|9140.16|9140.16|9140.37|9140.37|9140.37|9140.37|9140.16|9140.16|0
1656597920000|2022-06-30 14:05:20|9140.47|9140.47|9140.47|9140.47|9140.47|9140.47|9140.47|9140.47|0
1656597930000|2022-06-30 14:05:30|9140.01|9140.01|9140.01|9140.01|9140.01|9140.01|9140.01|9140.01|0
1656597940000|2022-06-30 14:05:40|9139.66|9139.66|9139.5|9139.5|9139.66|9139.66|9139.5|9139.5|0
1656597950000|2022-06-30 14:05:50|9139.29|9139.29|9139.01|9139.01|9139.29|9139.29|9138.93|9138.93|0
1656597960000|2022-06-30 14:06:00|9139.26|9139.26|9139.84|9139.84|9139.84|9139.84|9139.26|9139.26|0
1656597970000|2022-06-30 14:06:10|9139.94|9139.94|9139.94|9139.94|9139.94|9139.94|9139.94|9139.94|0
1656597980000|2022-06-30 14:06:20|9139.84|9139.84|9140.07|9140.07|9140.07|9140.07|9139.84|9139.84|0
1656598000000|2022-06-30 14:06:40|9139.88|9139.88|9138.76|9138.76|9139.88|9139.88|9138.76|9138.76|0
1656598020000|2022-06-30 14:07:00|9139.11|9139.11|9138.33|9138.33|9139.11|9139.11|9138.33|9138.33|0
1656598030000|2022-06-30 14:07:10|9138.23|9138.23|9138.02|9138.02|9138.23|9138.23|9138.02|9138.02|0
1656598040000|2022-06-30 14:07:20|9137.81|9137.81|9138.16|9138.16|9138.16|9138.16|9137.81|9137.81|0
1656598050000|2022-06-30 14:07:30|9138.07|9138.07|9138.28|9138.28|9138.28|9138.28|9138.07|9138.07|0
1656598060000|2022-06-30 14:07:40|9138.49|9138.49|9138.54|9138.54|9138.54|9138.54|9138.49|9138.49|0
1656598070000|2022-06-30 14:07:50|9138.09|9138.09|9136.07|9136.07|9138.09|9138.09|9136.07|9136.07|0
1656598080000|2022-06-30 14:08:00|9135.19|9135.19|9134.71|9134.71|9136.14|9136.14|9134.71|9134.71|0
1656598100000|2022-06-30 14:08:20|9135.49|9135.49|9135.49|9135.49|9135.49|9135.49|9135.49|9135.49|0
1656598110000|2022-06-30 14:08:30|9137.05|9137.05|9137.69|9137.69|9137.69|9137.69|9137.05|9137.05|0
1656598120000|2022-06-30 14:08:40|9138.47|9138.47|9138.47|9138.47|9138.47|9138.47|9138.47|9138.47|0
1656598140000|2022-06-30 14:09:00|9138.56|9138.56|9141.85|9141.85|9141.85|9141.85|9138.56|9138.56|0
1656598150000|2022-06-30 14:09:10|9142.08|9142.08|9142.51|9142.51|9142.51|9142.51|9142.08|9142.08|0
1656598160000|2022-06-30 14:09:20|9141.73|9141.73|9141.51|9141.51|9141.73|9141.73|9141.42|9141.42|0
1656598170000|2022-06-30 14:09:30|9140.72|9140.72|9140.94|9140.94|9140.94|9140.94|9140.72|9140.72|0
1656598180000|2022-06-30 14:09:40|9141.38|9141.38|9141.38|9141.38|9141.38|9141.38|9141.38|9141.38|0
1656598200000|2022-06-30 14:10:00|9141.59|9141.59|9142.11|9142.11|9142.11|9142.11|9141.59|9141.59|0
1656598220000|2022-06-30 14:10:20|9146.46|9146.46|9146.46|9146.46|9146.46|9146.46|9146.46|9146.46|0
1656598230000|2022-06-30 14:10:30|9146.55|9146.55|9144.95|9144.95|9147.2|9147.2|9144.95|9144.95|0
1656598260000|2022-06-30 14:11:00|9145.41|9145.41|9145.04|9145.04|9145.41|9145.41|9145.04|9145.04|0
1656598290000|2022-06-30 14:11:30|9145.22|9145.22|9145.05|9145.05|9145.22|9145.22|9144.84|9144.84|0
1656598310000|2022-06-30 14:11:50|9144.27|9144.27|9144.27|9144.27|9144.27|9144.27|9144.27|9144.27|0
1656598330000|2022-06-30 14:12:10|9144.45|9144.45|9144.66|9144.66|9144.66|9144.66|9144.45|9144.45|0
1656598350000|2022-06-30 14:12:30|9144.81|9144.81|9145.46|9145.46|9145.46|9145.46|9144.81|9144.81|0
1656598390000|2022-06-30 14:13:10|9145.38|9145.38|9145.38|9145.38|9145.38|9145.38|9145.38|9145.38|0
1656598460000|2022-06-30 14:14:20|9151.04|9151.04|9151.04|9151.04|9151.04|9151.04|9151.04|9151.04|0
1656598490000|2022-06-30 14:14:50|9153.36|9153.36|9153.36|9153.36|9153.36|9153.36|9153.36|9153.36|0
1656598500000|2022-06-30 14:15:00|9155.12|9155.12|9155.4|9155.4|9155.57|9155.57|9155.12|9155.12|0
1656598510000|2022-06-30 14:15:10|9155.23|9155.23|9155.23|9155.23|9155.23|9155.23|9155.23|9155.23|0
1656598520000|2022-06-30 14:15:20|9155|9155|9155.47|9155.47|9155.47|9155.47|9155|9155|0
1656598530000|2022-06-30 14:15:30|9155.29|9155.29|9155.66|9155.66|9155.66|9155.66|9155.29|9155.29|0
1656598540000|2022-06-30 14:15:40|9155.87|9155.87|9155.87|9155.87|9155.87|9155.87|9155.87|9155.87|0
1656598550000|2022-06-30 14:15:50|9156.22|9156.22|9156.31|9156.31|9156.31|9156.31|9156.22|9156.22|0
1656598560000|2022-06-30 14:16:00|9155.88|9155.88|9155.88|9155.88|9155.88|9155.88|9155.88|9155.88|0
1656598580000|2022-06-30 14:16:20|9156.31|9156.31|9155.33|9155.33|9156.53|9156.53|9154.63|9154.63|0
1656598590000|2022-06-30 14:16:30|9154.55|9154.55|9154.76|9154.76|9154.76|9154.76|9154.55|9154.55|0
1656598600000|2022-06-30 14:16:40|9155.4|9155.4|9154.36|9154.36|9155.4|9155.4|9153.84|9153.84|0
1656598610000|2022-06-30 14:16:50|9155.14|9155.14|9155.14|9155.14|9155.14|9155.14|9155.14|9155.14|0
1656598630000|2022-06-30 14:17:10|9156.71|9156.71|9155.14|9155.14|9156.71|9156.71|9155.14|9155.14|0
1656598640000|2022-06-30 14:17:20|9155.44|9155.44|9157.22|9157.22|9157.22|9157.22|9155.44|9155.44|0
1656598650000|2022-06-30 14:17:30|9156.99|9156.99|9156.99|9156.99|9156.99|9156.99|9156.99|9156.99|0
1656598660000|2022-06-30 14:17:40|9157.24|9157.24|9156.25|9156.25|9157.24|9157.24|9156.07|9156.07|0
1656598670000|2022-06-30 14:17:50|9156.02|9156.02|9157.19|9157.19|9157.19|9157.19|9156.02|9156.02|0
1656598680000|2022-06-30 14:18:00|9157.37|9157.37|9157.73|9157.73|9157.73|9157.73|9157.37|9157.37|0
1656598690000|2022-06-30 14:18:10|9159.18|9159.18|9160.49|9160.49|9160.49|9160.49|9159.18|9159.18|0
1656598700000|2022-06-30 14:18:20|9161.27|9161.27|9162.5|9162.5|9162.5|9162.5|9161.27|9161.27|0
1656598720000|2022-06-30 14:18:40|9163.28|9163.28|9163.47|9163.47|9163.47|9163.47|9163.28|9163.28|0
1656598730000|2022-06-30 14:18:50|9163.39|9163.39|9164.27|9164.27|9164.27|9164.27|9163.39|9163.39|0
1656598740000|2022-06-30 14:19:00|9163.49|9163.49|9162.91|9162.91|9164.25|9164.25|9162.91|9162.91|0
1656598750000|2022-06-30 14:19:10|9162.13|9162.13|9162.18|9162.18|9162.27|9162.27|9161.64|9161.64|0
1656598760000|2022-06-30 14:19:20|9162.96|9162.96|9162.96|9162.96|9162.96|9162.96|9162.96|9162.96|0
1656598770000|2022-06-30 14:19:30|9163.65|9163.65|9164.02|9164.02|9164.02|9164.02|9163.65|9163.65|0
1656598780000|2022-06-30 14:19:40|9163.92|9163.92|9164.06|9164.06|9164.06|9164.06|9163.92|9163.92|0
1656598800000|2022-06-30 14:20:00|9163.96|9163.96|9161.89|9161.89|9163.96|9163.96|9161.89|9161.89|0
1656598810000|2022-06-30 14:20:10|9162.33|9162.33|9160.17|9160.17|9162.33|9162.33|9160.17|9160.17|0
1656598820000|2022-06-30 14:20:20|9159.96|9159.96|9159.15|9159.15|9159.96|9159.96|9159.15|9159.15|0
1656598830000|2022-06-30 14:20:30|9158.82|9158.82|9158.42|9158.42|9158.82|9158.82|9158.42|9158.42|0
1656598840000|2022-06-30 14:20:40|9157.69|9157.69|9154.97|9154.97|9157.69|9157.69|9154.97|9154.97|0
1656598850000|2022-06-30 14:20:50|9154.19|9154.19|9154.19|9154.19|9154.19|9154.19|9154.19|9154.19|0
1656598860000|2022-06-30 14:21:00|9154.41|9154.41|9155.74|9155.74|9155.74|9155.74|9154.41|9154.41|0
1656598880000|2022-06-30 14:21:20|9155.51|9155.51|9154.93|9154.93|9155.51|9155.51|9154.93|9154.93|0
1656598890000|2022-06-30 14:21:30|9154.84|9154.84|9154.69|9154.69|9155.05|9155.05|9154.69|9154.69|0
1656598900000|2022-06-30 14:21:40|9154.26|9154.26|9154.16|9154.16|9154.26|9154.26|9154.16|9154.16|0
1656598910000|2022-06-30 14:21:50|9153.81|9153.81|9153.81|9153.81|9153.81|9153.81|9153.81|9153.81|0
1656598920000|2022-06-30 14:22:00|9152.24|9152.24|9150.81|9150.81|9152.24|9152.24|9150.81|9150.81|0
1656598940000|2022-06-30 14:22:20|9150.91|9150.91|9150.91|9150.91|9150.91|9150.91|9150.91|9150.91|0
1656598950000|2022-06-30 14:22:30|9151.69|9151.69|9151.48|9151.48|9151.69|9151.69|9151.48|9151.48|0
1656598960000|2022-06-30 14:22:40|9151.55|9151.55|9151.16|9151.16|9151.55|9151.55|9151.16|9151.16|0
1656598970000|2022-06-30 14:22:50|9151.94|9151.94|9151.94|9151.94|9151.94|9151.94|9151.94|9151.94|0
1656598980000|2022-06-30 14:23:00|9152.16|9152.16|9152.16|9152.16|9152.16|9152.16|9152.16|9152.16|0
1656598990000|2022-06-30 14:23:10|9152.05|9152.05|9151.06|9151.06|9152.16|9152.16|9151.06|9151.06|0
1656599010000|2022-06-30 14:23:30|9151.84|9151.84|9151.84|9151.84|9151.84|9151.84|9151.84|9151.84|0
1656599020000|2022-06-30 14:23:40|9152.3|9152.3|9152.65|9152.65|9152.65|9152.65|9152.3|9152.3|0
1656599060000|2022-06-30 14:24:20|9152.48|9152.48|9152.05|9152.05|9152.48|9152.48|9152.05|9152.05|0
1656599070000|2022-06-30 14:24:30|9153|9153|9153|9153|9153|9153|9153|9153|0
1656599080000|2022-06-30 14:24:40|9152.93|9152.93|9152.93|9152.93|9152.93|9152.93|9152.93|9152.93|0
1656599090000|2022-06-30 14:24:50|9153.14|9153.14|9154.7|9154.7|9154.95|9154.95|9153.14|9153.14|0
1656599100000|2022-06-30 14:25:00|9154.92|9154.92|9154.52|9154.52|9154.92|9154.92|9154.4|9154.4|0
1656599110000|2022-06-30 14:25:10|9154.75|9154.75|9155.21|9155.21|9155.21|9155.21|9154.75|9154.75|0
1656599130000|2022-06-30 14:25:30|9155.39|9155.39|9155.39|9155.39|9155.39|9155.39|9155.39|9155.39|0
1656599150000|2022-06-30 14:25:50|9155.62|9155.62|9156.13|9156.13|9156.13|9156.13|9155.19|9155.19|0
1656599160000|2022-06-30 14:26:00|9156.66|9156.66|9156.92|9156.92|9156.92|9156.92|9156.66|9156.66|0
1656599170000|2022-06-30 14:26:10|9157.37|9157.37|9158.17|9158.17|9158.17|9158.17|9157.37|9157.37|0
1656599190000|2022-06-30 14:26:30|9158.38|9158.38|9158.38|9158.38|9158.38|9158.38|9158.38|9158.38|0
1656599200000|2022-06-30 14:26:40|9159.26|9159.26|9159.07|9159.07|9159.26|9159.26|9158.78|9158.78|0
1656599210000|2022-06-30 14:26:50|9160.63|9160.63|9160.42|9160.42|9160.63|9160.63|9160.42|9160.42|0
1656599220000|2022-06-30 14:27:00|9160.3|9160.3|9155.79|9155.79|9160.3|9160.3|9155.79|9155.79|0
1656599230000|2022-06-30 14:27:10|9156.01|9156.01|9156.16|9156.16|9156.16|9156.16|9155.49|9155.49|0
1656599240000|2022-06-30 14:27:20|9156.32|9156.32|9156.32|9156.32|9156.32|9156.32|9156.32|9156.32|0
1656599250000|2022-06-30 14:27:30|9156.78|9156.78|9155.93|9155.93|9156.78|9156.78|9155.72|9155.72|0
1656599260000|2022-06-30 14:27:40|9155.15|9155.15|9154.38|9154.38|9155.15|9155.15|9154.38|9154.38|0
1656599270000|2022-06-30 14:27:50|9154.33|9154.33|9153.3|9153.3|9154.33|9154.33|9153.3|9153.3|0
1656599280000|2022-06-30 14:28:00|9153.09|9153.09|9152.08|9152.08|9153.09|9153.09|9152.08|9152.08|0
1656599300000|2022-06-30 14:28:20|9151.64|9151.64|9151.64|9151.64|9151.64|9151.64|9151.64|9151.64|0
1656599320000|2022-06-30 14:28:40|9151.41|9151.41|9147.68|9147.68|9151.41|9151.41|9147.68|9147.68|0
1656599330000|2022-06-30 14:28:50|9147.38|9147.38|9148.16|9148.16|9148.16|9148.16|9147.38|9147.38|0
1656599340000|2022-06-30 14:29:00|9147.38|9147.38|9147.05|9147.05|9147.38|9147.38|9147.05|9147.05|0
1656599350000|2022-06-30 14:29:10|9147.26|9147.26|9146.78|9146.78|9147.26|9147.26|9146.78|9146.78|0
1656599360000|2022-06-30 14:29:20|9146.98|9146.98|9146.66|9146.66|9146.98|9146.98|9146.66|9146.66|0
1656599370000|2022-06-30 14:29:30|9146.42|9146.42|9146.52|9146.52|9146.52|9146.52|9146.42|9146.42|0
1656599380000|2022-06-30 14:29:40|9146.85|9146.85|9146.64|9146.64|9146.85|9146.85|9146.64|9146.64|0
1656599390000|2022-06-30 14:29:50|9146.54|9146.54|9146.54|9146.54|9146.54|9146.54|9146.54|9146.54|0
1656599410000|2022-06-30 14:30:10|9146.89|9146.89|9149.08|9149.08|9149.08|9149.08|9146.89|9146.89|0
1656599420000|2022-06-30 14:30:20|9149.25|9149.25|9150.91|9150.91|9150.91|9150.91|9148.91|9148.91|0
1656599430000|2022-06-30 14:30:30|9151.77|9151.77|9156.71|9156.71|9156.76|9156.76|9151.77|9151.77|0
1656599440000|2022-06-30 14:30:40|9157.09|9157.09|9157.39|9157.39|9157.39|9157.39|9157.09|9157.09|0
1656599450000|2022-06-30 14:30:50|9157.27|9157.27|9160.37|9160.37|9160.37|9160.37|9157.14|9157.14|0
1656599460000|2022-06-30 14:31:00|9160.22|9160.22|9163.62|9163.62|9163.62|9163.62|9159.85|9159.85|0
1656599470000|2022-06-30 14:31:10|9165.22|9165.22|9167.63|9167.63|9167.63|9167.63|9165.22|9165.22|0
1656599480000|2022-06-30 14:31:20|9168.37|9168.37|9168.58|9168.58|9168.58|9168.58|9168.37|9168.37|0
1656599490000|2022-06-30 14:31:30|9168.68|9168.68|9168.68|9168.68|9168.68|9168.68|9168.68|9168.68|0
1656599500000|2022-06-30 14:31:40|9168.87|9168.87|9168.87|9168.87|9168.87|9168.87|9168.87|9168.87|0
1656599510000|2022-06-30 14:31:50|9169.05|9169.05|9169.38|9169.38|9169.38|9169.38|9169.05|9169.05|0
1656599520000|2022-06-30 14:32:00|9169.62|9169.62|9171.87|9171.87|9171.87|9171.87|9169.62|9169.62|0
1656599530000|2022-06-30 14:32:10|9172.5|9172.5|9172.95|9172.95|9172.95|9172.95|9172.33|9172.33|0
1656599540000|2022-06-30 14:32:20|9173.1|9173.1|9176.63|9176.63|9176.63|9176.63|9173.1|9173.1|0
1656599550000|2022-06-30 14:32:30|9176.89|9176.89|9177.06|9177.06|9177.06|9177.06|9176.89|9176.89|0
1656599560000|2022-06-30 14:32:40|9177.74|9177.74|9177.97|9177.97|9177.97|9177.97|9177.74|9177.74|0
1656599570000|2022-06-30 14:32:50|9177.77|9177.77|9178.13|9178.13|9178.13|9178.13|9177.77|9177.77|0
1656599580000|2022-06-30 14:33:00|9177.91|9177.91|9178.04|9178.04|9178.04|9178.04|9177.91|9177.91|0
1656599590000|2022-06-30 14:33:10|9177.94|9177.94|9180.38|9180.38|9180.38|9180.38|9177.94|9177.94|0
1656599630000|2022-06-30 14:33:50|9186.7|9186.7|9186.7|9186.7|9186.7|9186.7|9186.7|9186.7|0
1656599640000|2022-06-30 14:34:00|9186.8|9186.8|9187.81|9187.81|9187.81|9187.81|9185.9|9185.9|0
1656599650000|2022-06-30 14:34:10|9189.57|9189.57|9189.99|9189.99|9189.99|9189.99|9189.57|9189.57|0
1656599660000|2022-06-30 14:34:20|9189.56|9189.56|9189.94|9189.94|9189.94|9189.94|9189.56|9189.56|0
1656599670000|2022-06-30 14:34:30|9190.16|9190.16|9189.94|9189.94|9190.16|9190.16|9189.94|9189.94|0
1656599680000|2022-06-30 14:34:40|9190.16|9190.16|9193.03|9193.03|9193.03|9193.03|9190.16|9190.16|0
1656599690000|2022-06-30 14:34:50|9193.26|9193.26|9194.51|9194.51|9194.51|9194.51|9193.03|9193.03|0
1656599700000|2022-06-30 14:35:00|9194.71|9194.71|9194.95|9194.95|9194.95|9194.95|9194.71|9194.71|0
1656599710000|2022-06-30 14:35:10|9195.17|9195.17|9194.86|9194.86|9195.17|9195.17|9194.86|9194.86|0
1656599720000|2022-06-30 14:35:20|9195.09|9195.09|9194.17|9194.17|9195.29|9195.29|9194.17|9194.17|0
1656599730000|2022-06-30 14:35:30|9194.26|9194.26|9194.26|9194.26|9194.26|9194.26|9194.26|9194.26|0
1656599740000|2022-06-30 14:35:40|9194.04|9194.04|9194.22|9194.22|9194.22|9194.22|9194.04|9194.04|0
1656599750000|2022-06-30 14:35:50|9195.1|9195.1|9195.25|9195.25|9195.25|9195.25|9195.1|9195.1|0
1656599770000|2022-06-30 14:36:10|9195.37|9195.37|9196.4|9196.4|9196.4|9196.4|9195.37|9195.37|0
1656599780000|2022-06-30 14:36:20|9196.83|9196.83|9197.38|9197.38|9197.38|9197.38|9196.83|9196.83|0
1656599790000|2022-06-30 14:36:30|9197.43|9197.43|9196.98|9196.98|9197.43|9197.43|9196.98|9196.98|0
1656599800000|2022-06-30 14:36:40|9197.1|9197.1|9197.79|9197.79|9198.02|9198.02|9197.1|9197.1|0
1656599810000|2022-06-30 14:36:50|9198.02|9198.02|9198.02|9198.02|9198.02|9198.02|9198.02|9198.02|0
1656599820000|2022-06-30 14:37:00|9198.21|9198.21|9198.21|9198.21|9198.21|9198.21|9198.21|9198.21|0
1656599830000|2022-06-30 14:37:10|9198.26|9198.26|9201.47|9201.47|9201.47|9201.47|9198.26|9198.26|0
1656599840000|2022-06-30 14:37:20|9201.89|9201.89|9201.83|9201.83|9202.27|9202.27|9201.83|9201.83|0
1656599850000|2022-06-30 14:37:30|9201.62|9201.62|9201.62|9201.62|9201.62|9201.62|9201.62|9201.62|0
1656599860000|2022-06-30 14:37:40|9201.69|9201.69|9203.91|9203.91|9203.91|9203.91|9201.69|9201.69|0
1656599880000|2022-06-30 14:38:00|9203.65|9203.65|9204.45|9204.45|9204.45|9204.45|9203.65|9203.65|0
1656599900000|2022-06-30 14:38:20|9204.91|9204.91|9206.11|9206.11|9206.11|9206.11|9204.91|9204.91|0
1656599910000|2022-06-30 14:38:30|9206.41|9206.41|9207.51|9207.51|9207.51|9207.51|9206.41|9206.41|0
1656599920000|2022-06-30 14:38:40|9207.58|9207.58|9207.58|9207.58|9207.58|9207.58|9207.58|9207.58|0
1656599930000|2022-06-30 14:38:50|9207.37|9207.37|9205.47|9205.47|9207.6|9207.6|9205.47|9205.47|0
1656599940000|2022-06-30 14:39:00|9205.03|9205.03|9203.69|9203.69|9205.03|9205.03|9203.69|9203.69|0
1656599950000|2022-06-30 14:39:10|9203.93|9203.93|9203.83|9203.83|9203.93|9203.93|9203.83|9203.83|0
1656599970000|2022-06-30 14:39:30|9203.67|9203.67|9202.48|9202.48|9203.67|9203.67|9202.48|9202.48|0
1656599990000|2022-06-30 14:39:50|9202.25|9202.25|9196.49|9196.49|9202.25|9202.25|9196.31|9196.31|0
1656600000000|2022-06-30 14:40:00|9196.27|9196.27|9195.2|9195.2|9196.27|9196.27|9195.2|9195.2|0
1656600010000|2022-06-30 14:40:10|9195.1|9195.1|9193.33|9193.33|9195.1|9195.1|9193.33|9193.33|0
1656600020000|2022-06-30 14:40:20|9191.41|9191.41|9190.74|9190.74|9191.41|9191.41|9190.74|9190.74|0
1656600030000|2022-06-30 14:40:30|9191.62|9191.62|9191.94|9191.94|9192.47|9192.47|9190.84|9190.84|0
1656600050000|2022-06-30 14:40:50|9191.41|9191.41|9191.53|9191.53|9191.62|9191.62|9191.41|9191.41|0
1656600060000|2022-06-30 14:41:00|9192.22|9192.22|9192.22|9192.22|9192.22|9192.22|9192.22|9192.22|0
1656600080000|2022-06-30 14:41:20|9192.59|9192.59|9193.9|9193.9|9193.9|9193.9|9192.59|9192.59|0
1656600090000|2022-06-30 14:41:30|9194.06|9194.06|9194.24|9194.24|9194.24|9194.24|9194.06|9194.06|0
1656600110000|2022-06-30 14:41:50|9194.01|9194.01|9194.49|9194.49|9194.62|9194.62|9194.01|9194.01|0
1656600120000|2022-06-30 14:42:00|9194.07|9194.07|9191.65|9191.65|9194.33|9194.33|9191.65|9191.65|0
1656600150000|2022-06-30 14:42:30|9191.29|9191.29|9191.29|9191.29|9191.29|9191.29|9191.29|9191.29|0
1656600160000|2022-06-30 14:42:40|9190.58|9190.58|9190.37|9190.37|9190.58|9190.58|9190.37|9190.37|0
1656600180000|2022-06-30 14:43:00|9190.58|9190.58|9191.86|9191.86|9191.86|9191.86|9190.58|9190.58|0
1656600190000|2022-06-30 14:43:10|9192.23|9192.23|9191.95|9191.95|9192.23|9192.23|9191.95|9191.95|0
1656600200000|2022-06-30 14:43:20|9192.16|9192.16|9193.32|9193.32|9193.32|9193.32|9192.16|9192.16|0
1656600210000|2022-06-30 14:43:30|9193.22|9193.22|9193.22|9193.22|9193.22|9193.22|9193.22|9193.22|0
1656600240000|2022-06-30 14:44:00|9193.12|9193.12|9193.12|9193.12|9193.12|9193.12|9193.12|9193.12|0
1656600250000|2022-06-30 14:44:10|9193.25|9193.25|9193.92|9193.92|9193.92|9193.92|9193.25|9193.25|0
1656600260000|2022-06-30 14:44:20|9194.11|9194.11|9196.12|9196.12|9196.12|9196.12|9194.11|9194.11|0
1656600270000|2022-06-30 14:44:30|9196.58|9196.58|9197.21|9197.21|9197.21|9197.21|9196.58|9196.58|0
1656600280000|2022-06-30 14:44:40|9196.99|9196.99|9196.99|9196.99|9196.99|9196.99|9196.99|9196.99|0
1656600290000|2022-06-30 14:44:50|9197.87|9197.87|9197.87|9197.87|9197.87|9197.87|9197.87|9197.87|0
1656600300000|2022-06-30 14:45:00|9198.09|9198.09|9198.31|9198.31|9198.31|9198.31|9198.09|9198.09|0
1656600320000|2022-06-30 14:45:20|9198.8|9198.8|9200.65|9200.65|9200.65|9200.65|9198.8|9198.8|0
1656600330000|2022-06-30 14:45:30|9200.75|9200.75|9200.92|9200.92|9200.92|9200.92|9200.75|9200.75|0
1656600340000|2022-06-30 14:45:40|9201.07|9201.07|9203.41|9203.41|9203.41|9203.41|9201.07|9201.07|0
1656600350000|2022-06-30 14:45:50|9203.46|9203.46|9203.75|9203.75|9203.82|9203.82|9203.46|9203.46|0
1656600360000|2022-06-30 14:46:00|9205.07|9205.07|9205.37|9205.37|9205.37|9205.37|9205.07|9205.07|0
1656600370000|2022-06-30 14:46:10|9205.44|9205.44|9204.53|9204.53|9205.44|9205.44|9204.53|9204.53|0
1656600390000|2022-06-30 14:46:30|9204.09|9204.09|9204.09|9204.09|9204.09|9204.09|9204.09|9204.09|0
1656600400000|2022-06-30 14:46:40|9204.16|9204.16|9203.67|9203.67|9204.16|9204.16|9203.67|9203.67|0
1656600410000|2022-06-30 14:46:50|9203.13|9203.13|9203.63|9203.63|9203.63|9203.63|9203.13|9203.13|0
1656600420000|2022-06-30 14:47:00|9203.42|9203.42|9203.86|9203.86|9203.86|9203.86|9203.42|9203.42|0
1656600440000|2022-06-30 14:47:20|9204.24|9204.24|9204.8|9204.8|9204.8|9204.8|9204.24|9204.24|0
1656600450000|2022-06-30 14:47:30|9204.99|9204.99|9204.99|9204.99|9204.99|9204.99|9204.99|9204.99|0
1656600460000|2022-06-30 14:47:40|9204.21|9204.21|9204.21|9204.21|9204.21|9204.21|9204.21|9204.21|0
1656600470000|2022-06-30 14:47:50|9204|9204|9204.27|9204.27|9204.27|9204.27|9204|9204|0
1656600480000|2022-06-30 14:48:00|9204.47|9204.47|9207.57|9207.57|9207.57|9207.57|9204.47|9204.47|0
1656600490000|2022-06-30 14:48:10|9207.79|9207.79|9212.75|9212.75|9212.75|9212.75|9207.79|9207.79|0
1656600500000|2022-06-30 14:48:20|9212.97|9212.97|9212.65|9212.65|9213.05|9213.05|9212.27|9212.27|0
1656600510000|2022-06-30 14:48:30|9212.72|9212.72|9212.46|9212.46|9212.72|9212.72|9212.46|9212.46|0
1656600520000|2022-06-30 14:48:40|9212.68|9212.68|9212.68|9212.68|9212.68|9212.68|9212.68|9212.68|0
1656600530000|2022-06-30 14:48:50|9212.6|9212.6|9210.87|9210.87|9212.6|9212.6|9210.16|9210.16|0
1656600540000|2022-06-30 14:49:00|9210.44|9210.44|9210.44|9210.44|9210.44|9210.44|9210.44|9210.44|0
1656600550000|2022-06-30 14:49:10|9210.81|9210.81|9210.81|9210.81|9210.81|9210.81|9210.81|9210.81|0
1656600560000|2022-06-30 14:49:20|9211.22|9211.22|9211.22|9211.22|9211.22|9211.22|9211.22|9211.22|0
1656600570000|2022-06-30 14:49:30|9211.66|9211.66|9211.66|9211.66|9211.66|9211.66|9211.66|9211.66|0
1656600580000|2022-06-30 14:49:40|9211.71|9211.71|9212.52|9212.52|9212.6|9212.6|9211.71|9211.71|0
1656600600000|2022-06-30 14:50:00|9212.37|9212.37|9212.58|9212.58|9212.58|9212.58|9212.37|9212.37|0
1656600610000|2022-06-30 14:50:10|9212.8|9212.8|9212.8|9212.8|9212.8|9212.8|9212.8|9212.8|0
1656600620000|2022-06-30 14:50:20|9213.59|9213.59|9214.67|9214.67|9214.67|9214.67|9213.59|9213.59|0
1656600630000|2022-06-30 14:50:30|9215.94|9215.94|9215.66|9215.66|9215.94|9215.94|9215.45|9215.45|0
1656600640000|2022-06-30 14:50:40|9215.45|9215.45|9215.63|9215.63|9215.63|9215.63|9215.45|9215.45|0
1656600650000|2022-06-30 14:50:50|9215.8|9215.8|9215.98|9215.98|9216.19|9216.19|9215.8|9215.8|0
1656600660000|2022-06-30 14:51:00|9215.76|9215.76|9215.76|9215.76|9215.76|9215.76|9215.76|9215.76|0
1656600670000|2022-06-30 14:51:10|9216.13|9216.13|9218.47|9218.47|9218.47|9218.47|9216.13|9216.13|0
1656600690000|2022-06-30 14:51:30|9219.78|9219.78|9219.67|9219.67|9219.97|9219.97|9219.55|9219.55|0
1656600700000|2022-06-30 14:51:40|9219.25|9219.25|9220.29|9220.29|9220.29|9220.29|9219.25|9219.25|0
1656600710000|2022-06-30 14:51:50|9219.86|9219.86|9219.96|9219.96|9219.96|9219.96|9219.86|9219.86|0
1656600720000|2022-06-30 14:52:00|9219.74|9219.74|9222.69|9222.69|9222.69|9222.69|9219.74|9219.74|0
1656600730000|2022-06-30 14:52:10|9223.14|9223.14|9223.14|9223.14|9223.14|9223.14|9223.14|9223.14|0
1656600750000|2022-06-30 14:52:30|9222.92|9222.92|9223.15|9223.15|9223.15|9223.15|9222.92|9222.92|0
1656600760000|2022-06-30 14:52:40|9223.52|9223.52|9224.45|9224.45|9224.45|9224.45|9223.52|9223.52|0
1656600770000|2022-06-30 14:52:50|9224.63|9224.63|9224.63|9224.63|9224.63|9224.63|9224.63|9224.63|0
1656600780000|2022-06-30 14:53:00|9225.51|9225.51|9225.98|9225.98|9225.98|9225.98|9225.51|9225.51|0
1656600800000|2022-06-30 14:53:20|9226.34|9226.34|9228.01|9228.01|9228.01|9228.01|9226.34|9226.34|0
1656600820000|2022-06-30 14:53:40|9232.76|9232.76|9233.18|9233.18|9233.18|9233.18|9232.76|9232.76|0
1656600840000|2022-06-30 14:54:00|9233.09|9233.09|9233.32|9233.32|9233.32|9233.32|9233.09|9233.09|0
1656600850000|2022-06-30 14:54:10|9233.53|9233.53|9233.88|9233.88|9233.88|9233.88|9233.53|9233.53|0
1656600860000|2022-06-30 14:54:20|9233.69|9233.69|9233.69|9233.69|9233.69|9233.69|9233.69|9233.69|0
1656600870000|2022-06-30 14:54:30|9233.46|9233.46|9233.46|9233.46|9233.46|9233.46|9233.46|9233.46|0
1656600880000|2022-06-30 14:54:40|9233.29|9233.29|9232.49|9232.49|9233.29|9233.29|9232.49|9232.49|0
1656600890000|2022-06-30 14:54:50|9232.26|9232.26|9231.63|9231.63|9232.26|9232.26|9231.63|9231.63|0
1656600900000|2022-06-30 14:55:00|9231.55|9231.55|9231.31|9231.31|9231.55|9231.55|9231.24|9231.24|0
1656600910000|2022-06-30 14:55:10|9231.22|9231.22|9231.04|9231.04|9231.4|9231.4|9230.24|9230.24|0
1656600930000|2022-06-30 14:55:30|9231.68|9231.68|9231.68|9231.68|9231.68|9231.68|9231.68|9231.68|0
1656600940000|2022-06-30 14:55:40|9231.18|9231.18|9231.92|9231.92|9231.92|9231.92|9231.05|9231.05|0
1656600950000|2022-06-30 14:55:50|9232.1|9232.1|9232.78|9232.78|9232.78|9232.78|9232.1|9232.1|0
1656600970000|2022-06-30 14:56:10|9233.22|9233.22|9234.69|9234.69|9234.69|9234.69|9233.22|9233.22|0
1656600980000|2022-06-30 14:56:20|9234.26|9234.26|9233.23|9233.23|9234.26|9234.26|9233.23|9233.23|0
1656600990000|2022-06-30 14:56:30|9233.44|9233.44|9233.44|9233.44|9233.44|9233.44|9233.44|9233.44|0
1656601000000|2022-06-30 14:56:40|9234.32|9234.32|9234.65|9234.65|9234.65|9234.65|9234.32|9234.32|0
1656601010000|2022-06-30 14:56:50|9234.88|9234.88|9234.7|9234.7|9234.88|9234.88|9234.7|9234.7|0
1656601020000|2022-06-30 14:57:00|9235.16|9235.16|9235.16|9235.16|9235.24|9235.24|9235.16|9235.16|0
1656601040000|2022-06-30 14:57:20|9235.94|9235.94|9235.86|9235.86|9235.94|9235.94|9235.48|9235.48|0
1656601060000|2022-06-30 14:57:40|9235.77|9235.77|9235.77|9235.77|9235.77|9235.77|9235.77|9235.77|0
1656601070000|2022-06-30 14:57:50|9235.34|9235.34|9235.52|9235.52|9235.52|9235.52|9235.34|9235.34|0
1656601080000|2022-06-30 14:58:00|9235.73|9235.73|9236.98|9236.98|9236.98|9236.98|9235.73|9235.73|0
1656601090000|2022-06-30 14:58:10|9237.34|9237.34|9237.33|9237.33|9237.42|9237.42|9236.63|9236.63|0
1656601110000|2022-06-30 14:58:30|9237.68|9237.68|9238.46|9238.46|9238.46|9238.46|9237.68|9237.68|0
1656601120000|2022-06-30 14:58:40|9238.92|9238.92|9238.85|9238.85|9238.92|9238.92|9238.85|9238.85|0
1656601130000|2022-06-30 14:58:50|9240.41|9240.41|9241.05|9241.05|9241.05|9241.05|9240.41|9240.41|0
1656601140000|2022-06-30 14:59:00|9241.23|9241.23|9242.47|9242.47|9242.47|9242.47|9240.86|9240.86|0
1656601150000|2022-06-30 14:59:10|9242.9|9242.9|9245.46|9245.46|9245.46|9245.46|9242.9|9242.9|0
1656601160000|2022-06-30 14:59:20|9246.7|9246.7|9248.38|9248.38|9248.38|9248.38|9246.7|9246.7|0
1656601170000|2022-06-30 14:59:30|9247.93|9247.93|9247.61|9247.61|9248.61|9248.61|9247.61|9247.61|0
1656601180000|2022-06-30 14:59:40|9248.05|9248.05|9247.83|9247.83|9248.05|9248.05|9247.83|9247.83|0
1656601190000|2022-06-30 14:59:50|9247.05|9247.05|9246.52|9246.52|9247.31|9247.31|9246.52|9246.52|0
1656601200000|2022-06-30 15:00:00|9246.68|9246.68|9242.28|9242.28|9246.68|9246.68|9241.17|9241.17|0
1656601210000|2022-06-30 15:00:10|9241.6|9241.6|9242.31|9242.31|9242.52|9242.52|9241.6|9241.6|0
1656601220000|2022-06-30 15:00:20|9242.48|9242.48|9242.48|9242.48|9242.48|9242.48|9242.48|9242.48|0
1656601230000|2022-06-30 15:00:30|9242.35|9242.35|9242.09|9242.09|9242.35|9242.35|9242.09|9242.09|0
1656601240000|2022-06-30 15:00:40|9244.43|9244.43|9244.43|9244.43|9244.43|9244.43|9244.43|9244.43|0
1656601250000|2022-06-30 15:00:50|9244.89|9244.89|9248.08|9248.08|9248.16|9248.16|9244.89|9244.89|0
1656601260000|2022-06-30 15:01:00|9248.23|9248.23|9246.23|9246.23|9248.23|9248.23|9246.23|9246.23|0
1656601270000|2022-06-30 15:01:10|9246.08|9246.08|9248.43|9248.43|9248.43|9248.43|9246.08|9246.08|0
1656601280000|2022-06-30 15:01:20|9247.65|9247.65|9247.95|9247.95|9247.95|9247.95|9247.51|9247.51|0
1656601290000|2022-06-30 15:01:30|9247.72|9247.72|9247.72|9247.72|9247.72|9247.72|9247.72|9247.72|0
1656601300000|2022-06-30 15:01:40|9247.88|9247.88|9249.1|9249.1|9249.1|9249.1|9247.88|9247.88|0
1656601310000|2022-06-30 15:01:50|9248.67|9248.67|9248.46|9248.46|9248.67|9248.67|9248.25|9248.25|0
1656601320000|2022-06-30 15:02:00|9249.24|9249.24|9248.82|9248.82|9249.47|9249.47|9248.69|9248.69|0
1656601330000|2022-06-30 15:02:10|9248.87|9248.87|9248.72|9248.72|9249.03|9249.03|9248.72|9248.72|0
1656601340000|2022-06-30 15:02:20|9249.5|9249.5|9248.62|9248.62|9249.5|9249.5|9248.62|9248.62|0
1656601350000|2022-06-30 15:02:30|9249.04|9249.04|9249.91|9249.91|9250.55|9250.55|9249.04|9249.04|0
1656601360000|2022-06-30 15:02:40|9250.04|9250.04|9250.04|9250.04|9250.04|9250.04|9250.04|9250.04|0
1656601370000|2022-06-30 15:02:50|9250.22|9250.22|9250.44|9250.44|9250.44|9250.44|9250.22|9250.22|0
1656601390000|2022-06-30 15:03:10|9250.6|9250.6|9250.6|9250.6|9250.6|9250.6|9250.6|9250.6|0
1656601400000|2022-06-30 15:03:20|9251.04|9251.04|9248.49|9248.49|9251.3|9251.3|9248.49|9248.49|0
1656601410000|2022-06-30 15:03:30|9248.41|9248.41|9244.85|9244.85|9248.41|9248.41|9244.85|9244.85|0
1656601430000|2022-06-30 15:03:50|9245.06|9245.06|9241.79|9241.79|9245.06|9245.06|9241.79|9241.79|0
1656601440000|2022-06-30 15:04:00|9241.35|9241.35|9240.78|9240.78|9241.35|9241.35|9240.78|9240.78|0
1656601450000|2022-06-30 15:04:10|9240.57|9240.57|9241.01|9241.01|9241.01|9241.01|9240.25|9240.25|0
1656601460000|2022-06-30 15:04:20|9241.66|9241.66|9242.06|9242.06|9242.14|9242.14|9241.36|9241.36|0
1656601470000|2022-06-30 15:04:30|9242.84|9242.84|9242.98|9242.98|9242.98|9242.98|9242.84|9242.84|0
1656601480000|2022-06-30 15:04:40|9242.86|9242.86|9242.86|9242.86|9242.86|9242.86|9242.86|9242.86|0
1656601490000|2022-06-30 15:04:50|9242.99|9242.99|9242.99|9242.99|9242.99|9242.99|9242.99|9242.99|0
1656601500000|2022-06-30 15:05:00|9243.85|9243.85|9244.08|9244.08|9244.08|9244.08|9243.85|9243.85|0
1656601510000|2022-06-30 15:05:10|9244.86|9244.86|9246.22|9246.22|9246.22|9246.22|9244.86|9244.86|0
1656601520000|2022-06-30 15:05:20|9247.01|9247.01|9248.25|9248.25|9248.25|9248.25|9247.01|9247.01|0
1656601530000|2022-06-30 15:05:30|9247.77|9247.77|9252.11|9252.11|9252.11|9252.11|9247.77|9247.77|0
1656601540000|2022-06-30 15:05:40|9252.21|9252.21|9252.4|9252.4|9252.4|9252.4|9252.21|9252.21|0
1656601550000|2022-06-30 15:05:50|9252.61|9252.61|9252.89|9252.89|9253.07|9253.07|9252.61|9252.61|0
1656601560000|2022-06-30 15:06:00|9252.67|9252.67|9252.67|9252.67|9252.76|9252.76|9252.67|9252.67|0
1656601570000|2022-06-30 15:06:10|9252.18|9252.18|9252.53|9252.53|9252.53|9252.53|9252.18|9252.18|0
1656601600000|2022-06-30 15:06:40|9252.68|9252.68|9253.44|9253.44|9253.44|9253.44|9252.68|9252.68|0
1656601610000|2022-06-30 15:06:50|9253.49|9253.49|9253.62|9253.62|9253.62|9253.62|9253.49|9253.49|0
1656601620000|2022-06-30 15:07:00|9254.93|9254.93|9254.93|9254.93|9254.93|9254.93|9254.93|9254.93|0
1656601630000|2022-06-30 15:07:10|9255.16|9255.16|9255.5|9255.5|9255.5|9255.5|9255.07|9255.07|0
1656601640000|2022-06-30 15:07:20|9255.94|9255.94|9255.94|9255.94|9255.94|9255.94|9255.94|9255.94|0
1656601650000|2022-06-30 15:07:30|9256.14|9256.14|9256.6|9256.6|9256.6|9256.6|9256.14|9256.14|0
1656601670000|2022-06-30 15:07:50|9256.44|9256.44|9256.32|9256.32|9256.79|9256.79|9256.32|9256.32|0
1656601680000|2022-06-30 15:08:00|9256.41|9256.41|9256.1|9256.1|9256.41|9256.41|9256.1|9256.1|0
1656601690000|2022-06-30 15:08:10|9256.32|9256.32|9256.8|9256.8|9256.8|9256.8|9256.32|9256.32|0
1656601700000|2022-06-30 15:08:20|9257.03|9257.03|9257.55|9257.55|9257.77|9257.77|9257.03|9257.03|0
1656601710000|2022-06-30 15:08:30|9257.76|9257.76|9258.57|9258.57|9258.57|9258.57|9257.76|9257.76|0
1656601720000|2022-06-30 15:08:40|9259.58|9259.58|9259.42|9259.42|9260.52|9260.52|9259.42|9259.42|0
1656601730000|2022-06-30 15:08:50|9259.73|9259.73|9259.42|9259.42|9259.73|9259.73|9259.42|9259.42|0
1656601740000|2022-06-30 15:09:00|9260.85|9260.85|9260.85|9260.85|9260.85|9260.85|9260.85|9260.85|0
1656601760000|2022-06-30 15:09:20|9267.53|9267.53|9267.53|9267.53|9267.61|9267.61|9267.53|9267.53|0
1656601770000|2022-06-30 15:09:30|9267.32|9267.32|9267.32|9267.32|9267.32|9267.32|9267.32|9267.32|0
1656601780000|2022-06-30 15:09:40|9267.52|9267.52|9268.02|9268.02|9268.02|9268.02|9267.52|9267.52|0
1656601790000|2022-06-30 15:09:50|9267.92|9267.92|9268.35|9268.35|9268.35|9268.35|9267.92|9267.92|0
1656601800000|2022-06-30 15:10:00|9268.58|9268.58|9266.98|9266.98|9269.57|9269.57|9266.98|9266.98|0
1656601810000|2022-06-30 15:10:10|9267.34|9267.34|9267.34|9267.34|9267.34|9267.34|9267.34|9267.34|0
1656601820000|2022-06-30 15:10:20|9266.92|9266.92|9267.23|9267.23|9267.23|9267.23|9266.45|9266.45|0
1656601830000|2022-06-30 15:10:30|9267.16|9267.16|9269.1|9269.1|9269.18|9269.18|9267.16|9267.16|0
1656601840000|2022-06-30 15:10:40|9269.47|9269.47|9270.93|9270.93|9270.93|9270.93|9269.1|9269.1|0
1656601850000|2022-06-30 15:10:50|9271.55|9271.55|9273.44|9273.44|9273.44|9273.44|9271.55|9271.55|0
1656601860000|2022-06-30 15:11:00|9273.21|9273.21|9273.3|9273.3|9273.3|9273.3|9273.21|9273.21|0
1656601870000|2022-06-30 15:11:10|9272.97|9272.97|9274.34|9274.34|9274.34|9274.34|9272.97|9272.97|0
1656601880000|2022-06-30 15:11:20|9273.56|9273.56|9273.54|9273.54|9273.77|9273.77|9273.34|9273.34|0
1656601890000|2022-06-30 15:11:30|9273.11|9273.11|9272.57|9272.57|9273.38|9273.38|9272.57|9272.57|0
1656601900000|2022-06-30 15:11:40|9272.41|9272.41|9272.99|9272.99|9274.45|9274.45|9272.41|9272.41|0
1656601910000|2022-06-30 15:11:50|9273.45|9273.45|9273.57|9273.57|9273.57|9273.57|9273.45|9273.45|0
1656601920000|2022-06-30 15:12:00|9273.79|9273.79|9273.33|9273.33|9274.44|9274.44|9273.33|9273.33|0
1656601930000|2022-06-30 15:12:10|9273.08|9273.08|9273.08|9273.08|9273.08|9273.08|9273.08|9273.08|0
1656601940000|2022-06-30 15:12:20|9273.86|9273.86|9276.32|9276.32|9276.32|9276.32|9273.86|9273.86|0
1656601950000|2022-06-30 15:12:30|9276.62|9276.62|9276.62|9276.62|9276.62|9276.62|9276.62|9276.62|0
1656601960000|2022-06-30 15:12:40|9276.54|9276.54|9276.54|9276.54|9276.54|9276.54|9276.54|9276.54|0
1656601970000|2022-06-30 15:12:50|9276.11|9276.11|9276.83|9276.83|9276.83|9276.83|9276.11|9276.11|0
1656601980000|2022-06-30 15:13:00|9276.92|9276.92|9278.07|9278.07|9278.07|9278.07|9276.83|9276.83|0
1656601990000|2022-06-30 15:13:10|9278.15|9278.15|9278.15|9278.15|9278.15|9278.15|9278.15|9278.15|0
1656602010000|2022-06-30 15:13:30|9278.75|9278.75|9278.65|9278.65|9278.75|9278.75|9278.65|9278.65|0
1656602020000|2022-06-30 15:13:40|9278.82|9278.82|9279.09|9279.09|9279.09|9279.09|9278.65|9278.65|0
1656602030000|2022-06-30 15:13:50|9279.27|9279.27|9279.44|9279.44|9279.44|9279.44|9279.27|9279.27|0
1656602040000|2022-06-30 15:14:00|9279.62|9279.62|9279.99|9279.99|9279.99|9279.99|9279.62|9279.62|0
1656602050000|2022-06-30 15:14:10|9280.14|9280.14|9280.92|9280.92|9280.92|9280.92|9280.14|9280.14|0
1656602060000|2022-06-30 15:14:20|9281.17|9281.17|9282.39|9282.39|9282.39|9282.39|9281.17|9281.17|0
1656602070000|2022-06-30 15:14:30|9282.61|9282.61|9283|9283|9283|9283|9282.61|9282.61|0
1656602080000|2022-06-30 15:14:40|9283.09|9283.09|9284.66|9284.66|9284.66|9284.66|9283.09|9283.09|0
1656602090000|2022-06-30 15:14:50|9285.44|9285.44|9285.64|9285.64|9285.64|9285.64|9285.21|9285.21|0
1656602100000|2022-06-30 15:15:00|9285.51|9285.51|9287.15|9287.15|9287.33|9287.33|9285.31|9285.31|0
1656602110000|2022-06-30 15:15:10|9287.38|9287.38|9289.39|9289.39|9289.39|9289.39|9287.38|9287.38|0
1656602120000|2022-06-30 15:15:20|9289.22|9289.22|9288.59|9288.59|9289.72|9289.72|9288.59|9288.59|0
1656602130000|2022-06-30 15:15:30|9288.22|9288.22|9288.22|9288.22|9288.22|9288.22|9288.22|9288.22|0
1656602140000|2022-06-30 15:15:40|9288.46|9288.46|9288.46|9288.46|9288.46|9288.46|9288.46|9288.46|0
1656602150000|2022-06-30 15:15:50|9288.88|9288.88|9290.76|9290.76|9290.95|9290.95|9288.88|9288.88|0
1656602160000|2022-06-30 15:16:00|9290.97|9290.97|9290.61|9290.61|9290.97|9290.97|9290.19|9290.19|0
1656602170000|2022-06-30 15:16:10|9291.25|9291.25|9291.49|9291.49|9291.92|9291.92|9291.25|9291.25|0
1656602180000|2022-06-30 15:16:20|9291.7|9291.7|9292.11|9292.11|9292.34|9292.34|9291.7|9291.7|0
1656602190000|2022-06-30 15:16:30|9291.88|9291.88|9291.4|9291.4|9291.88|9291.88|9291.1|9291.1|0
1656602200000|2022-06-30 15:16:40|9291.19|9291.19|9292.1|9292.1|9292.1|9292.1|9290.82|9290.82|0
1656602210000|2022-06-30 15:16:50|9292.53|9292.53|9294.57|9294.57|9294.78|9294.78|9292.53|9292.53|0
1656602220000|2022-06-30 15:17:00|9294.65|9294.65|9294.84|9294.84|9295.8|9295.8|9294.05|9294.05|0
1656602230000|2022-06-30 15:17:10|9295.49|9295.49|9299.6|9299.6|9301.94|9301.94|9294.84|9294.84|0
1656602240000|2022-06-30 15:17:20|9299.39|9299.39|9301.61|9301.61|9301.61|9301.61|9299.18|9299.18|0
1656602250000|2022-06-30 15:17:30|9302.04|9302.04|9306.69|9306.69|9306.69|9306.69|9302.04|9302.04|0
1656602260000|2022-06-30 15:17:40|9306.48|9306.48|9307.45|9307.45|9307.45|9307.45|9306.26|9306.26|0
1656602270000|2022-06-30 15:17:50|9307.63|9307.63|9306.89|9306.89|9307.63|9307.63|9306.89|9306.89|0
1656602280000|2022-06-30 15:18:00|9306.25|9306.25|9307.81|9307.81|9307.81|9307.81|9306.03|9306.03|0
1656602290000|2022-06-30 15:18:10|9308.02|9308.02|9308.14|9308.14|9308.25|9308.25|9307.92|9307.92|0
1656602300000|2022-06-30 15:18:20|9307.92|9307.92|9307.53|9307.53|9308.55|9308.55|9307.53|9307.53|0
1656602310000|2022-06-30 15:18:30|9307.32|9307.32|9307.54|9307.54|9307.54|9307.54|9307.13|9307.13|0
1656602320000|2022-06-30 15:18:40|9307.12|9307.12|9306.11|9306.11|9307.12|9307.12|9306.11|9306.11|0
1656602330000|2022-06-30 15:18:50|9305.89|9305.89|9303.91|9303.91|9305.89|9305.89|9303.91|9303.91|0
1656602340000|2022-06-30 15:19:00|9304.34|9304.34|9304.5|9304.5|9304.58|9304.58|9303.63|9303.63|0
1656602350000|2022-06-30 15:19:10|9304.59|9304.59|9304.66|9304.66|9304.66|9304.66|9304.59|9304.59|0
1656602360000|2022-06-30 15:19:20|9304.81|9304.81|9305.36|9305.36|9305.36|9305.36|9304.81|9304.81|0
1656602370000|2022-06-30 15:19:30|9305.21|9305.21|9305.67|9305.67|9305.67|9305.67|9305.06|9305.06|0
1656602380000|2022-06-30 15:19:40|9305.9|9305.9|9305.9|9305.9|9305.9|9305.9|9305.9|9305.9|0
1656602390000|2022-06-30 15:19:50|9305.57|9305.57|9305.71|9305.71|9305.94|9305.94|9305.57|9305.57|0
1656602400000|2022-06-30 15:20:00|9305.07|9305.07|9305.88|9305.88|9305.97|9305.97|9304.43|9304.43|0
1656602410000|2022-06-30 15:20:10|9305.97|9305.97|9307.67|9307.67|9307.67|9307.67|9305.97|9305.97|0
1656602420000|2022-06-30 15:20:20|9307.59|9307.59|9309.32|9309.32|9309.32|9309.32|9307.59|9307.59|0
1656602430000|2022-06-30 15:20:30|9309.1|9309.1|9309.63|9309.63|9309.96|9309.96|9308.72|9308.72|0
1656602440000|2022-06-30 15:20:40|9309.76|9309.76|9310.5|9310.5|9310.5|9310.5|9309.76|9309.76|0
1656602450000|2022-06-30 15:20:50|9311.14|9311.14|9311.72|9311.72|9311.72|9311.72|9311.14|9311.14|0
1656602460000|2022-06-30 15:21:00|9311.93|9311.93|9312.25|9312.25|9312.69|9312.69|9311.93|9311.93|0
1656602470000|2022-06-30 15:21:10|9312.04|9312.04|9312.04|9312.04|9312.04|9312.04|9312.04|9312.04|0
1656602480000|2022-06-30 15:21:20|9311.81|9311.81|9309.57|9309.57|9311.81|9311.81|9309.57|9309.57|0
1656602490000|2022-06-30 15:21:30|9309.21|9309.21|9306.96|9306.96|9309.21|9309.21|9306.96|9306.96|0
1656602500000|2022-06-30 15:21:40|9306.68|9306.68|9305.56|9305.56|9306.84|9306.84|9305.22|9305.22|0
1656602510000|2022-06-30 15:21:50|9305.35|9305.35|9303.95|9303.95|9305.35|9305.35|9303.94|9303.94|0
1656602520000|2022-06-30 15:22:00|9303.51|9303.51|9303.83|9303.83|9304|9304|9303.27|9303.27|0
1656602530000|2022-06-30 15:22:10|9303.75|9303.75|9304.67|9304.67|9304.67|9304.67|9303.67|9303.67|0
1656602540000|2022-06-30 15:22:20|9304.76|9304.76|9307.34|9307.34|9307.34|9307.34|9304.55|9304.55|0
1656602550000|2022-06-30 15:22:30|9307.45|9307.45|9307.45|9307.45|9307.45|9307.45|9307.45|9307.45|0
1656602560000|2022-06-30 15:22:40|9307.67|9307.67|9309.04|9309.04|9309.04|9309.04|9307.58|9307.58|0
1656602570000|2022-06-30 15:22:50|9309.27|9309.27|9309.27|9309.27|9309.49|9309.49|9308.48|9308.48|0
1656602580000|2022-06-30 15:23:00|9309.04|9309.04|9310.57|9310.57|9310.57|9310.57|9308.86|9308.86|0
1656602590000|2022-06-30 15:23:10|9310.68|9310.68|9311.26|9311.26|9311.26|9311.26|9310.68|9310.68|0
1656602600000|2022-06-30 15:23:20|9310.4|9310.4|9310.15|9310.15|9310.4|9310.4|9310.15|9310.15|0
1656602610000|2022-06-30 15:23:30|9309.73|9309.73|9310.12|9310.12|9310.55|9310.55|9309.55|9309.55|0
1656602620000|2022-06-30 15:23:40|9310.9|9310.9|9310.99|9310.99|9310.99|9310.99|9310.76|9310.76|0
1656602630000|2022-06-30 15:23:50|9310.86|9310.86|9311.56|9311.56|9311.56|9311.56|9310.78|9310.78|0
1656602640000|2022-06-30 15:24:00|9311.63|9311.63|9310.72|9310.72|9311.63|9311.63|9310.72|9310.72|0
1656602650000|2022-06-30 15:24:10|9310.49|9310.49|9309.84|9309.84|9310.49|9310.49|9309.84|9309.84|0
1656602660000|2022-06-30 15:24:20|9309.69|9309.69|9309.69|9309.69|9309.69|9309.69|9309.69|9309.69|0
1656602670000|2022-06-30 15:24:30|9309.74|9309.74|9309.12|9309.12|9309.81|9309.81|9309.12|9309.12|0
1656602680000|2022-06-30 15:24:40|9309.58|9309.58|9309.33|9309.33|9309.58|9309.58|9309.23|9309.23|0
1656602690000|2022-06-30 15:24:50|9308.55|9308.55|9309.39|9309.39|9309.39|9309.39|9308.55|9308.55|0
1656602700000|2022-06-30 15:25:00|9309.62|9309.62|9309.8|9309.8|9309.8|9309.8|9307.68|9307.68|0
1656602710000|2022-06-30 15:25:10|9310.24|9310.24|9310.24|9310.24|9310.24|9310.24|9310.24|9310.24|0
1656602720000|2022-06-30 15:25:20|9310.68|9310.68|9309.69|9309.69|9310.68|9310.68|9309.69|9309.69|0
1656602730000|2022-06-30 15:25:30|9309.79|9309.79|9310.18|9310.18|9310.18|9310.18|9309.4|9309.4|0
1656602740000|2022-06-30 15:25:40|9310.38|9310.38|9310.83|9310.83|9310.83|9310.83|9310.29|9310.29|0
1656602750000|2022-06-30 15:25:50|9310.05|9310.05|9311.04|9311.04|9311.04|9311.04|9310.05|9310.05|0
1656602760000|2022-06-30 15:26:00|9311.19|9311.19|9312.02|9312.02|9312.11|9312.11|9311.19|9311.19|0
1656602770000|2022-06-30 15:26:10|9312.68|9312.68|9312.81|9312.81|9312.81|9312.81|9312.35|9312.35|0
1656602780000|2022-06-30 15:26:20|9313.23|9313.23|9315.46|9315.46|9315.46|9315.46|9313.23|9313.23|0
1656602790000|2022-06-30 15:26:30|9314.68|9314.68|9315.59|9315.59|9315.67|9315.67|9314.68|9314.68|0
1656602800000|2022-06-30 15:26:40|9315.69|9315.69|9316.26|9316.26|9316.26|9316.26|9315.69|9315.69|0
1656602810000|2022-06-30 15:26:50|9316.49|9316.49|9317.74|9317.74|9317.97|9317.97|9316.49|9316.49|0
1656602820000|2022-06-30 15:27:00|9317.9|9317.9|9318.21|9318.21|9318.44|9318.44|9317.9|9317.9|0
1656602830000|2022-06-30 15:27:10|9318.05|9318.05|9319.04|9319.04|9319.04|9319.04|9318.05|9318.05|0
1656602840000|2022-06-30 15:27:20|9319.82|9319.82|9319.97|9319.97|9320.19|9320.19|9319.82|9319.82|0
1656602850000|2022-06-30 15:27:30|9320.12|9320.12|9320.46|9320.46|9320.46|9320.46|9320.12|9320.12|0
1656602860000|2022-06-30 15:27:40|9320.9|9320.9|9320.76|9320.76|9320.9|9320.9|9320.46|9320.46|0
1656602870000|2022-06-30 15:27:50|9320.88|9320.88|9321.31|9321.31|9321.49|9321.49|9320.88|9320.88|0
1656602880000|2022-06-30 15:28:00|9321.21|9321.21|9320.6|9320.6|9322.2|9322.2|9319.45|9319.45|0
1656602890000|2022-06-30 15:28:10|9320.81|9320.81|9320.42|9320.42|9320.81|9320.81|9319.82|9319.82|0
1656602900000|2022-06-30 15:28:20|9319.99|9319.99|9321.07|9321.07|9321.22|9321.22|9319.99|9319.99|0
1656602910000|2022-06-30 15:28:30|9321.23|9321.23|9319.78|9319.78|9321.23|9321.23|9319.78|9319.78|0
1656602920000|2022-06-30 15:28:40|9319.6|9319.6|9318.18|9318.18|9319.6|9319.6|9318.03|9318.03|0
1656602930000|2022-06-30 15:28:50|9318.31|9318.31|9318.92|9318.92|9318.92|9318.92|9318.31|9318.31|0
1656602940000|2022-06-30 15:29:00|9319.17|9319.17|9320.02|9320.02|9320.02|9320.02|9318.74|9318.74|0
1656602950000|2022-06-30 15:29:10|9319.8|9319.8|9319.52|9319.52|9320.37|9320.37|9319.52|9319.52|0
1656602960000|2022-06-30 15:29:20|9319.43|9319.43|9319.75|9319.75|9320.18|9320.18|9319.22|9319.22|0
1656602970000|2022-06-30 15:29:30|9319.39|9319.39|9316.6|9316.6|9319.64|9319.64|9315.82|9315.82|0
1656602980000|2022-06-30 15:29:40|9316.45|9316.45|9313.46|9313.46|9316.45|9316.45|9312.88|9312.88|0
1656602990000|2022-06-30 15:29:50|9313.04|9313.04|9306.29|9306.29|9313.04|9313.04|9306.29|9306.29|0
1656659700000|2022-07-01 07:15:00|9161.76|9161.76|9163.22|9163.22|9163.22|9163.22|9161.76|9161.76|0
1656659710000|2022-07-01 07:15:10|9162.77|9162.77|9162.78|9162.78|9163.22|9163.22|9162.54|9162.54|0
1656659720000|2022-07-01 07:15:20|9163.22|9163.22|9162.24|9162.24|9163.3|9163.3|9162.06|9162.06|0
1656659730000|2022-07-01 07:15:30|9163.09|9163.09|9163.6|9163.6|9163.6|9163.6|9163.09|9163.09|0
1656659740000|2022-07-01 07:15:40|9163.78|9163.78|9163.96|9163.96|9163.96|9163.96|9163.78|9163.78|0
1656659750000|2022-07-01 07:15:50|9163.32|9163.32|9162.85|9162.85|9163.32|9163.32|9162.85|9162.85|0
1656659760000|2022-07-01 07:16:00|9162.61|9162.61|9160.86|9160.86|9162.61|9162.61|9160.21|9160.21|0
1656659770000|2022-07-01 07:16:10|9160.58|9160.58|9159.46|9159.46|9160.58|9160.58|9159.46|9159.46|0
1656659800000|2022-07-01 07:16:40|9160.08|9160.08|9158.62|9158.62|9160.74|9160.74|9158.62|9158.62|0
1656659810000|2022-07-01 07:16:50|9159.15|9159.15|9159.15|9159.15|9159.15|9159.15|9159.15|9159.15|0
1656659820000|2022-07-01 07:17:00|9159.79|9159.79|9161.44|9161.44|9161.44|9161.44|9159.79|9159.79|0
1656659830000|2022-07-01 07:17:10|9161.37|9161.37|9161.51|9161.51|9161.51|9161.51|9161.37|9161.37|0
1656659840000|2022-07-01 07:17:20|9160.63|9160.63|9163.19|9163.19|9163.19|9163.19|9160.3|9160.3|0
1656659850000|2022-07-01 07:17:30|9162.64|9162.64|9160.14|9160.14|9162.64|9162.64|9160.14|9160.14|0
1656659860000|2022-07-01 07:17:40|9161.02|9161.02|9161.6|9161.6|9161.88|9161.88|9160.72|9160.72|0
1656659870000|2022-07-01 07:17:50|9161.85|9161.85|9161.5|9161.5|9161.85|9161.85|9161.5|9161.5|0
1656659880000|2022-07-01 07:18:00|9161.55|9161.55|9163.46|9163.46|9163.46|9163.46|9161.3|9161.3|0
1656659890000|2022-07-01 07:18:10|9163.53|9163.53|9163.53|9163.53|9163.53|9163.53|9163.53|9163.53|0
1656659900000|2022-07-01 07:18:20|9164.63|9164.63|9164.63|9164.63|9164.63|9164.63|9164.63|9164.63|0
1656659910000|2022-07-01 07:18:30|9164.44|9164.44|9166.11|9166.11|9166.11|9166.11|9164.44|9164.44|0
1656659920000|2022-07-01 07:18:40|9165.58|9165.58|9165.58|9165.58|9165.58|9165.58|9165.58|9165.58|0
1656659930000|2022-07-01 07:18:50|9165.78|9165.78|9165.62|9165.62|9166.06|9166.06|9165.62|9165.62|0
1656659940000|2022-07-01 07:19:00|9165.74|9165.74|9164.62|9164.62|9165.74|9165.74|9164.62|9164.62|0
1656659950000|2022-07-01 07:19:10|9164.17|9164.17|9162.41|9162.41|9164.17|9164.17|9162.41|9162.41|0
1656659960000|2022-07-01 07:19:20|9162.76|9162.76|9162.81|9162.81|9163.11|9163.11|9162.16|9162.16|0
1656659970000|2022-07-01 07:19:30|9162.46|9162.46|9163.07|9163.07|9163.07|9163.07|9162.28|9162.28|0
1656659980000|2022-07-01 07:19:40|9163.57|9163.57|9164.38|9164.38|9164.46|9164.46|9163.43|9163.43|0
1656659990000|2022-07-01 07:19:50|9165.44|9165.44|9167.11|9167.11|9167.11|9167.11|9165.44|9165.44|0
1656660000000|2022-07-01 07:20:00|9167.74|9167.74|9169.56|9169.56|9170.2|9170.2|9167.74|9167.74|0
1656660010000|2022-07-01 07:20:10|9170.42|9170.42|9173.05|9173.05|9173.05|9173.05|9169.78|9169.78|0
1656660030000|2022-07-01 07:20:30|9172.75|9172.75|9173.89|9173.89|9173.89|9173.89|9172.75|9172.75|0
1656660060000|2022-07-01 07:21:00|9174.77|9174.77|9175.77|9175.77|9175.77|9175.77|9174.6|9174.6|0
1656660070000|2022-07-01 07:21:10|9177.13|9177.13|9177.76|9177.76|9177.76|9177.76|9176.88|9176.88|0
1656660080000|2022-07-01 07:21:20|9177.34|9177.34|9178.5|9178.5|9178.5|9178.5|9177.34|9177.34|0
1656660090000|2022-07-01 07:21:30|9178.71|9178.71|9178.93|9178.93|9178.93|9178.93|9178.71|9178.71|0
1656660110000|2022-07-01 07:21:50|9180.5|9180.5|9181.71|9181.71|9181.71|9181.71|9180.5|9180.5|0
1656660120000|2022-07-01 07:22:00|9181.91|9181.91|9182.4|9182.4|9182.4|9182.4|9181.91|9181.91|0
1656660130000|2022-07-01 07:22:10|9184.6|9184.6|9191.19|9191.19|9191.63|9191.63|9184.6|9184.6|0
1656660140000|2022-07-01 07:22:20|9190.98|9190.98|9191.23|9191.23|9191.23|9191.23|9190.98|9190.98|0
1656660150000|2022-07-01 07:22:30|9191.44|9191.44|9190.26|9190.26|9191.44|9191.44|9190.26|9190.26|0
1656660160000|2022-07-01 07:22:40|9191.11|9191.11|9191.55|9191.55|9191.55|9191.55|9191.11|9191.11|0
1656660170000|2022-07-01 07:22:50|9191.72|9191.72|9191.72|9191.72|9191.72|9191.72|9191.72|9191.72|0
1656660180000|2022-07-01 07:23:00|9193.29|9193.29|9193.69|9193.69|9193.69|9193.69|9193.07|9193.07|0
1656660200000|2022-07-01 07:23:20|9194.14|9194.14|9194.14|9194.14|9194.14|9194.14|9194.14|9194.14|0
1656660210000|2022-07-01 07:23:30|9193.96|9193.96|9194.49|9194.49|9194.49|9194.49|9193.96|9193.96|0
1656660220000|2022-07-01 07:23:40|9194.29|9194.29|9196.8|9196.8|9196.8|9196.8|9194.29|9194.29|0
1656660250000|2022-07-01 07:24:10|9197.15|9197.15|9197.4|9197.4|9197.4|9197.4|9197|9197|0
1656660270000|2022-07-01 07:24:30|9198.72|9198.72|9197.84|9197.84|9198.72|9198.72|9197.84|9197.84|0
1656660280000|2022-07-01 07:24:40|9198.33|9198.33|9199.27|9199.27|9199.27|9199.27|9198.33|9198.33|0
1656660290000|2022-07-01 07:24:50|9199.76|9199.76|9201.38|9201.38|9202.12|9202.12|9199.76|9199.76|0
1656660300000|2022-07-01 07:25:00|9202.27|9202.27|9206.46|9206.46|9206.46|9206.46|9202.27|9202.27|0
1656660310000|2022-07-01 07:25:10|9207.25|9207.25|9217.35|9217.35|9218.2|9218.2|9207.25|9207.25|0
1656660320000|2022-07-01 07:25:20|9217.57|9217.57|9220.23|9220.23|9220.75|9220.75|9217.53|9217.53|0
1656660340000|2022-07-01 07:25:40|9220.08|9220.08|9220.29|9220.29|9220.29|9220.29|9219.73|9219.73|0
1656660350000|2022-07-01 07:25:50|9219.76|9219.76|9220.41|9220.41|9220.63|9220.63|9219.76|9219.76|0
1656660360000|2022-07-01 07:26:00|9220.16|9220.16|9219.22|9219.22|9220.44|9220.44|9219.22|9219.22|0
1656660370000|2022-07-01 07:26:10|9220.75|9220.75|9215.91|9215.91|9221.09|9221.09|9215.47|9215.47|0
1656660380000|2022-07-01 07:26:20|9216.09|9216.09|9217.84|9217.84|9217.84|9217.84|9215.93|9215.93|0
1656660390000|2022-07-01 07:26:30|9218.04|9218.04|9218.04|9218.04|9218.04|9218.04|9218.04|9218.04|0
1656660400000|2022-07-01 07:26:40|9218.24|9218.24|9218.59|9218.59|9218.59|9218.59|9218.24|9218.24|0
1656660410000|2022-07-01 07:26:50|9218.7|9218.7|9218.7|9218.7|9218.7|9218.7|9218.7|9218.7|0
1656660420000|2022-07-01 07:27:00|9218.37|9218.37|9218.37|9218.37|9218.37|9218.37|9218.37|9218.37|0
1656660440000|2022-07-01 07:27:20|9221.07|9221.07|9221.81|9221.81|9221.81|9221.81|9220.76|9220.76|0
1656660450000|2022-07-01 07:27:30|9222.03|9222.03|9222.11|9222.11|9222.11|9222.11|9220.02|9220.02|0
1656660460000|2022-07-01 07:27:40|9221.67|9221.67|9222.55|9222.55|9222.55|9222.55|9221.67|9221.67|0
1656660470000|2022-07-01 07:27:50|9221.67|9221.67|9221.67|9221.67|9221.67|9221.67|9221.67|9221.67|0
1656660480000|2022-07-01 07:28:00|9221.85|9221.85|9223.17|9223.17|9223.61|9223.61|9221.85|9221.85|0
1656660490000|2022-07-01 07:28:10|9223.54|9223.54|9223.43|9223.43|9223.64|9223.64|9223.43|9223.43|0
1656660500000|2022-07-01 07:28:20|9223.8|9223.8|9224.16|9224.16|9224.16|9224.16|9223.8|9223.8|0
1656660510000|2022-07-01 07:28:30|9224.44|9224.44|9224.44|9224.44|9224.44|9224.44|9224.44|9224.44|0
1656660520000|2022-07-01 07:28:40|9224.87|9224.87|9226.74|9226.74|9226.74|9226.74|9224.87|9224.87|0
1656660530000|2022-07-01 07:28:50|9226.39|9226.39|9224.83|9224.83|9226.39|9226.39|9224.83|9224.83|0
1656660540000|2022-07-01 07:29:00|9225.1|9225.1|9224.73|9224.73|9225.1|9225.1|9224.73|9224.73|0
1656660570000|2022-07-01 07:29:30|9224.93|9224.93|9224.93|9224.93|9224.93|9224.93|9224.93|9224.93|0
1656660580000|2022-07-01 07:29:40|9225.71|9225.71|9225.71|9225.71|9225.71|9225.71|9225.71|9225.71|0
1656660590000|2022-07-01 07:29:50|9226.06|9226.06|9224.4|9224.4|9226.06|9226.06|9224.4|9224.4|0
1656660600000|2022-07-01 07:30:00|9224.77|9224.77|9224.77|9224.77|9224.77|9224.77|9224.77|9224.77|0
1656660610000|2022-07-01 07:30:10|9225.2|9225.2|9225.89|9225.89|9225.89|9225.89|9225.2|9225.2|0
1656660620000|2022-07-01 07:30:20|9226.27|9226.27|9227.14|9227.14|9227.14|9227.14|9226.27|9226.27|0
1656660630000|2022-07-01 07:30:30|9227.46|9227.46|9228|9228|9228|9228|9227.25|9227.25|0
1656660640000|2022-07-01 07:30:40|9228.36|9228.36|9228.93|9228.93|9229.07|9229.07|9228.36|9228.36|0
1656660650000|2022-07-01 07:30:50|9228.4|9228.4|9228.4|9228.4|9228.4|9228.4|9228.4|9228.4|0
1656660660000|2022-07-01 07:31:00|9227.92|9227.92|9229.06|9229.06|9229.06|9229.06|9227.92|9227.92|0
1656660670000|2022-07-01 07:31:10|9229.27|9229.27|9229.27|9229.27|9229.27|9229.27|9229.27|9229.27|0
1656660680000|2022-07-01 07:31:20|9229.72|9229.72|9229.77|9229.77|9229.77|9229.77|9229.72|9229.72|0
1656660690000|2022-07-01 07:31:30|9230.06|9230.06|9232.56|9232.56|9232.56|9232.56|9230.06|9230.06|0
1656660700000|2022-07-01 07:31:40|9232.82|9232.82|9233.52|9233.52|9233.52|9233.52|9232.82|9232.82|0
1656660710000|2022-07-01 07:31:50|9234.05|9234.05|9235.8|9235.8|9235.98|9235.98|9234.05|9234.05|0
1656660720000|2022-07-01 07:32:00|9236.03|9236.03|9235.68|9235.68|9236.03|9236.03|9235.68|9235.68|0
1656660740000|2022-07-01 07:32:20|9235.87|9235.87|9236.63|9236.63|9236.63|9236.63|9235.78|9235.78|0
1656660750000|2022-07-01 07:32:30|9237.75|9237.75|9240.57|9240.57|9240.57|9240.57|9237.75|9237.75|0
1656660760000|2022-07-01 07:32:40|9241.42|9241.42|9241.85|9241.85|9241.85|9241.85|9241.42|9241.42|0
1656660770000|2022-07-01 07:32:50|9243.26|9243.26|9244.04|9244.04|9244.04|9244.04|9243.26|9243.26|0
1656660780000|2022-07-01 07:33:00|9245.11|9245.11|9246.16|9246.16|9246.16|9246.16|9245.11|9245.11|0
1656660790000|2022-07-01 07:33:10|9245.74|9245.74|9244.63|9244.63|9245.74|9245.74|9244.39|9244.39|0
1656660800000|2022-07-01 07:33:20|9244.79|9244.79|9244.79|9244.79|9244.79|9244.79|9244.79|9244.79|0
1656660810000|2022-07-01 07:33:30|9244.47|9244.47|9244.47|9244.47|9244.47|9244.47|9244.47|9244.47|0
1656660820000|2022-07-01 07:33:40|9244.31|9244.31|9244.31|9244.31|9244.31|9244.31|9244.31|9244.31|0
1656660830000|2022-07-01 07:33:50|9244.47|9244.47|9244.93|9244.93|9245.36|9245.36|9244.47|9244.47|0
1656660840000|2022-07-01 07:34:00|9244.6|9244.6|9244.6|9244.6|9244.6|9244.6|9244.6|9244.6|0
1656660850000|2022-07-01 07:34:10|9244.55|9244.55|9245.19|9245.19|9246.25|9246.25|9244.55|9244.55|0
1656660860000|2022-07-01 07:34:20|9244.97|9244.97|9245.2|9245.2|9245.23|9245.23|9244.75|9244.75|0
1656660880000|2022-07-01 07:34:40|9246.08|9246.08|9249.38|9249.38|9249.39|9249.39|9246.08|9246.08|0
1656660890000|2022-07-01 07:34:50|9249.81|9249.81|9249.81|9249.81|9249.81|9249.81|9249.81|9249.81|0
1656660900000|2022-07-01 07:35:00|9250.49|9250.49|9251.52|9251.52|9251.52|9251.52|9250.49|9250.49|0
1656660910000|2022-07-01 07:35:10|9252.4|9252.4|9252.5|9252.5|9252.59|9252.59|9252.4|9252.4|0
1656660920000|2022-07-01 07:35:20|9252.07|9252.07|9251.42|9251.42|9252.07|9252.07|9251.42|9251.42|0
1656660930000|2022-07-01 07:35:30|9251.56|9251.56|9251.46|9251.46|9251.56|9251.56|9251.46|9251.46|0
1656660950000|2022-07-01 07:35:50|9251.37|9251.37|9250.18|9250.18|9251.37|9251.37|9248.64|9248.64|0
1656660960000|2022-07-01 07:36:00|9249.31|9249.31|9247.81|9247.81|9249.31|9249.31|9247.81|9247.81|0
1656660970000|2022-07-01 07:36:10|9247.1|9247.1|9241.73|9241.73|9247.23|9247.23|9241.73|9241.73|0
1656660980000|2022-07-01 07:36:20|9240.85|9240.85|9239.62|9239.62|9241.49|9241.49|9239.62|9239.62|0
1656661010000|2022-07-01 07:36:50|9238.71|9238.71|9238.41|9238.41|9238.71|9238.71|9238.22|9238.22|0
1656661020000|2022-07-01 07:37:00|9238.77|9238.77|9238.92|9238.92|9239.14|9239.14|9238.7|9238.7|0
1656661040000|2022-07-01 07:37:20|9239.27|9239.27|9239.27|9239.27|9239.27|9239.27|9239.27|9239.27|0
1656661050000|2022-07-01 07:37:30|9239.08|9239.08|9239.08|9239.08|9239.08|9239.08|9239.08|9239.08|0
1656661060000|2022-07-01 07:37:40|9239.3|9239.3|9239.83|9239.83|9239.83|9239.83|9239.3|9239.3|0
1656661070000|2022-07-01 07:37:50|9239.65|9239.65|9239.65|9239.65|9239.65|9239.65|9239.65|9239.65|0
1656661080000|2022-07-01 07:38:00|9238.97|9238.97|9238.97|9238.97|9238.97|9238.97|9238.97|9238.97|0
1656661090000|2022-07-01 07:38:10|9239.61|9239.61|9239.08|9239.08|9239.61|9239.61|9239.08|9239.08|0
1656661100000|2022-07-01 07:38:20|9240.65|9240.65|9240.65|9240.65|9240.65|9240.65|9240.65|9240.65|0
1656661110000|2022-07-01 07:38:30|9240.4|9240.4|9240.17|9240.17|9240.4|9240.4|9240.17|9240.17|0
1656661120000|2022-07-01 07:38:40|9240.35|9240.35|9240.4|9240.4|9240.4|9240.4|9240.17|9240.17|0
1656661130000|2022-07-01 07:38:50|9240.31|9240.31|9241.17|9241.17|9241.17|9241.17|9240.31|9240.31|0
1656661140000|2022-07-01 07:39:00|9241.08|9241.08|9241.08|9241.08|9241.08|9241.08|9241.08|9241.08|0
1656661150000|2022-07-01 07:39:10|9240.66|9240.66|9240.66|9240.66|9240.66|9240.66|9240.66|9240.66|0
1656661160000|2022-07-01 07:39:20|9240.48|9240.48|9240.49|9240.49|9240.92|9240.92|9240.48|9240.48|0
1656661170000|2022-07-01 07:39:30|9240.27|9240.27|9240.05|9240.05|9240.27|9240.27|9240.05|9240.05|0
1656661190000|2022-07-01 07:39:50|9239.87|9239.87|9239.87|9239.87|9239.87|9239.87|9239.87|9239.87|0
1656661200000|2022-07-01 07:40:00|9239.57|9239.57|9239.14|9239.14|9239.57|9239.57|9239.14|9239.14|0
1656661210000|2022-07-01 07:40:10|9240.7|9240.7|9240.7|9240.7|9240.7|9240.7|9240.7|9240.7|0
1656661220000|2022-07-01 07:40:20|9241.14|9241.14|9241.14|9241.14|9241.14|9241.14|9241.14|9241.14|0
1656661230000|2022-07-01 07:40:30|9241.23|9241.23|9241.23|9241.23|9241.23|9241.23|9241.23|9241.23|0
1656661240000|2022-07-01 07:40:40|9240.35|9240.35|9238.74|9238.74|9240.35|9240.35|9238.51|9238.51|0
1656661250000|2022-07-01 07:40:50|9238.51|9238.51|9239.02|9239.02|9239.02|9239.02|9238.3|9238.3|0
1656661260000|2022-07-01 07:41:00|9238.81|9238.81|9238.71|9238.71|9238.81|9238.81|9238.71|9238.71|0
1656661270000|2022-07-01 07:41:10|9238.51|9238.51|9238.51|9238.51|9238.51|9238.51|9238.51|9238.51|0
1656661290000|2022-07-01 07:41:30|9238.33|9238.33|9238.33|9238.33|9238.33|9238.33|9238.33|9238.33|0
1656661300000|2022-07-01 07:41:40|9238.77|9238.77|9239.71|9239.71|9239.71|9239.71|9238.77|9238.77|0
1656661310000|2022-07-01 07:41:50|9239.88|9239.88|9239.18|9239.18|9239.88|9239.88|9239.18|9239.18|0
1656661320000|2022-07-01 07:42:00|9238.81|9238.81|9238.81|9238.81|9238.81|9238.81|9238.81|9238.81|0
1656661330000|2022-07-01 07:42:10|9238.35|9238.35|9237.89|9237.89|9238.35|9238.35|9237.89|9237.89|0
1656661340000|2022-07-01 07:42:20|9238.32|9238.32|9238.32|9238.32|9238.32|9238.32|9238.32|9238.32|0
1656661350000|2022-07-01 07:42:30|9238.53|9238.53|9238.53|9238.53|9238.53|9238.53|9238.53|9238.53|0
1656661360000|2022-07-01 07:42:40|9238|9238|9238.07|9238.07|9238.07|9238.07|9238|9238|0
1656661370000|2022-07-01 07:42:50|9237.91|9237.91|9238.34|9238.34|9238.34|9238.34|9237.91|9237.91|0
1656661380000|2022-07-01 07:43:00|9238.72|9238.72|9238.41|9238.41|9238.72|9238.72|9238.41|9238.41|0
1656661390000|2022-07-01 07:43:10|9238.22|9238.22|9238.22|9238.22|9238.22|9238.22|9238.22|9238.22|0
1656661420000|2022-07-01 07:43:40|9238.66|9238.66|9238.81|9238.81|9238.81|9238.81|9238.66|9238.66|0
1656661430000|2022-07-01 07:43:50|9238.36|9238.36|9238.36|9238.36|9238.36|9238.36|9238.36|9238.36|0
1656661440000|2022-07-01 07:44:00|9237.58|9237.58|9237.63|9237.63|9237.82|9237.82|9237.58|9237.58|0
1656661450000|2022-07-01 07:44:10|9237.77|9237.77|9237.77|9237.77|9237.77|9237.77|9237.77|9237.77|0
1656661460000|2022-07-01 07:44:20|9238.83|9238.83|9238.37|9238.37|9238.83|9238.83|9238.37|9238.37|0
1656661490000|2022-07-01 07:44:50|9238.79|9238.79|9239.18|9239.18|9239.18|9239.18|9238.79|9238.79|0
1656661500000|2022-07-01 07:45:00|9239.09|9239.09|9238.66|9238.66|9239.09|9239.09|9238.66|9238.66|0
1656661510000|2022-07-01 07:45:10|9238.23|9238.23|9235.46|9235.46|9238.23|9238.23|9235.46|9235.46|0
1656661520000|2022-07-01 07:45:20|9235.89|9235.89|9235.89|9235.89|9235.89|9235.89|9235.89|9235.89|0
1656661530000|2022-07-01 07:45:30|9235.47|9235.47|9235.11|9235.11|9235.47|9235.47|9235.11|9235.11|0
1656661540000|2022-07-01 07:45:40|9235.57|9235.57|9235.57|9235.57|9235.57|9235.57|9235.57|9235.57|0
1656661550000|2022-07-01 07:45:50|9235.34|9235.34|9234.56|9234.56|9235.34|9235.34|9234.13|9234.13|0
1656661560000|2022-07-01 07:46:00|9235|9235|9235|9235|9235|9235|9235|9235|0
1656661570000|2022-07-01 07:46:10|9235.26|9235.26|9235.26|9235.26|9235.26|9235.26|9235.26|9235.26|0
1656661580000|2022-07-01 07:46:20|9235.7|9235.7|9238.27|9238.27|9238.27|9238.27|9235.7|9235.7|0
1656661590000|2022-07-01 07:46:30|9239.05|9239.05|9238.89|9238.89|9239.14|9239.14|9238.89|9238.89|0
1656661600000|2022-07-01 07:46:40|9239.04|9239.04|9241.46|9241.46|9241.46|9241.46|9239.04|9239.04|0
1656661620000|2022-07-01 07:47:00|9241.1|9241.1|9240.31|9240.31|9241.1|9241.1|9240.31|9240.31|0
1656661640000|2022-07-01 07:47:20|9241.19|9241.19|9241.59|9241.59|9241.59|9241.59|9241.19|9241.19|0
1656661670000|2022-07-01 07:47:50|9241.8|9241.8|9242.15|9242.15|9242.15|9242.15|9241.8|9241.8|0
1656661680000|2022-07-01 07:48:00|9242.8|9242.8|9246.51|9246.51|9246.51|9246.51|9241.89|9241.89|0
1656661690000|2022-07-01 07:48:10|9246.79|9246.79|9246.61|9246.61|9246.79|9246.79|9246.42|9246.42|0
1656661700000|2022-07-01 07:48:20|9246.17|9246.17|9246.61|9246.61|9246.61|9246.61|9246.17|9246.17|0
1656661720000|2022-07-01 07:48:40|9246.86|9246.86|9246.86|9246.86|9246.86|9246.86|9246.86|9246.86|0
1656661740000|2022-07-01 07:49:00|9246.49|9246.49|9246.35|9246.35|9246.49|9246.49|9245.98|9245.98|0
1656661750000|2022-07-01 07:49:10|9245.98|9245.98|9245.55|9245.55|9245.98|9245.98|9245.55|9245.55|0
1656661760000|2022-07-01 07:49:20|9246.29|9246.29|9246.26|9246.26|9246.41|9246.41|9245.77|9245.77|0
1656661770000|2022-07-01 07:49:30|9245.39|9245.39|9245.39|9245.39|9245.39|9245.39|9245.39|9245.39|0
1656661780000|2022-07-01 07:49:40|9245.76|9245.76|9246.34|9246.34|9246.34|9246.34|9244.63|9244.63|0
1656661790000|2022-07-01 07:49:50|9245.86|9245.86|9244.76|9244.76|9245.86|9245.86|9244.76|9244.76|0
1656661800000|2022-07-01 07:50:00|9244.42|9244.42|9243.99|9243.99|9244.42|9244.42|9243.99|9243.99|0
1656661810000|2022-07-01 07:50:10|9244.13|9244.13|9244.28|9244.28|9244.28|9244.28|9244.13|9244.13|0
1656661820000|2022-07-01 07:50:20|9243.5|9243.5|9244.39|9244.39|9244.54|9244.54|9243.5|9243.5|0
1656661840000|2022-07-01 07:50:40|9245.05|9245.05|9245.2|9245.2|9245.2|9245.2|9245.05|9245.05|0
1656661850000|2022-07-01 07:50:50|9245.57|9245.57|9242.71|9242.71|9245.57|9245.57|9242.71|9242.71|0
1656661860000|2022-07-01 07:51:00|9243.14|9243.14|9242.11|9242.11|9244.24|9244.24|9241.96|9241.96|0
1656661870000|2022-07-01 07:51:10|9241.67|9241.67|9241.3|9241.3|9241.67|9241.67|9241.3|9241.3|0
1656661890000|2022-07-01 07:51:30|9240.87|9240.87|9241.22|9241.22|9241.22|9241.22|9240.87|9240.87|0
1656661900000|2022-07-01 07:51:40|9241.08|9241.08|9240.87|9240.87|9241.08|9241.08|9240.87|9240.87|0
1656661910000|2022-07-01 07:51:50|9241.75|9241.75|9242.76|9242.76|9242.76|9242.76|9241.52|9241.52|0
1656661930000|2022-07-01 07:52:10|9242.99|9242.99|9243.52|9243.52|9243.52|9243.52|9242.99|9242.99|0
1656661940000|2022-07-01 07:52:20|9243.72|9243.72|9244.4|9244.4|9244.4|9244.4|9243.72|9243.72|0
1656661950000|2022-07-01 07:52:30|9244.73|9244.73|9245.85|9245.85|9245.85|9245.85|9244.73|9244.73|0
1656661970000|2022-07-01 07:52:50|9245.32|9245.32|9245.32|9245.32|9245.32|9245.32|9245.32|9245.32|0
1656662030000|2022-07-01 07:53:50|9244.88|9244.88|9244.66|9244.66|9244.88|9244.88|9244.59|9244.59|0
1656662040000|2022-07-01 07:54:00|9244.31|9244.31|9244.6|9244.6|9245.55|9245.55|9244.31|9244.31|0
1656662050000|2022-07-01 07:54:10|9244.14|9244.14|9244.14|9244.14|9244.14|9244.14|9244.14|9244.14|0
1656662060000|2022-07-01 07:54:20|9244.36|9244.36|9244.72|9244.72|9244.72|9244.72|9244.36|9244.36|0
1656662080000|2022-07-01 07:54:40|9244.28|9244.28|9244.28|9244.28|9244.28|9244.28|9244.28|9244.28|0
1656662100000|2022-07-01 07:55:00|9244.38|9244.38|9244.92|9244.92|9244.92|9244.92|9244.38|9244.38|0
1656662130000|2022-07-01 07:55:30|9245.14|9245.14|9245.84|9245.84|9245.84|9245.84|9245.14|9245.14|0
1656662160000|2022-07-01 07:56:00|9245.65|9245.65|9243.68|9243.68|9245.65|9245.65|9243.68|9243.68|0
1656662170000|2022-07-01 07:56:10|9243.36|9243.36|9243.13|9243.13|9243.36|9243.36|9243.13|9243.13|0
1656662180000|2022-07-01 07:56:20|9243.31|9243.31|9243.28|9243.28|9243.97|9243.97|9243.28|9243.28|0
1656662190000|2022-07-01 07:56:30|9243.06|9243.06|9242.6|9242.6|9243.06|9243.06|9242.6|9242.6|0
1656662200000|2022-07-01 07:56:40|9242.37|9242.37|9241.93|9241.93|9242.97|9242.97|9241.93|9241.93|0
1656662220000|2022-07-01 07:57:00|9242.38|9242.38|9241.75|9241.75|9242.38|9242.38|9241.75|9241.75|0
1656662230000|2022-07-01 07:57:10|9239.3|9239.3|9238.58|9238.58|9239.3|9239.3|9238.42|9238.42|0
1656662240000|2022-07-01 07:57:20|9239.04|9239.04|9239.67|9239.67|9239.67|9239.67|9239.04|9239.04|0
1656662250000|2022-07-01 07:57:30|9239.91|9239.91|9240.39|9240.39|9240.74|9240.74|9239.91|9239.91|0
1656662260000|2022-07-01 07:57:40|9240.74|9240.74|9241.03|9241.03|9241.03|9241.03|9240.74|9240.74|0
1656662270000|2022-07-01 07:57:50|9240.66|9240.66|9240.66|9240.66|9240.66|9240.66|9240.66|9240.66|0
1656662280000|2022-07-01 07:58:00|9241.09|9241.09|9241.32|9241.32|9241.32|9241.32|9241.09|9241.09|0
1656662300000|2022-07-01 07:58:20|9241.53|9241.53|9241.53|9241.53|9241.53|9241.53|9241.53|9241.53|0
1656662320000|2022-07-01 07:58:40|9241.06|9241.06|9240.74|9240.74|9241.06|9241.06|9240.74|9240.74|0
1656662330000|2022-07-01 07:58:50|9241.1|9241.1|9241.1|9241.1|9241.1|9241.1|9241.1|9241.1|0
1656662340000|2022-07-01 07:59:00|9241.46|9241.46|9241.31|9241.31|9241.67|9241.67|9241.09|9241.09|0
1656662350000|2022-07-01 07:59:10|9241.74|9241.74|9241.74|9241.74|9241.74|9241.74|9241.74|9241.74|0
1656662360000|2022-07-01 07:59:20|9241.95|9241.95|9241.95|9241.95|9241.95|9241.95|9241.95|9241.95|0
1656662370000|2022-07-01 07:59:30|9241.43|9241.43|9241.43|9241.43|9241.43|9241.43|9241.43|9241.43|0
1656662380000|2022-07-01 07:59:40|9241.01|9241.01|9240.57|9240.57|9241.01|9241.01|9240.57|9240.57|0
1656662390000|2022-07-01 07:59:50|9240.34|9240.34|9239.89|9239.89|9240.34|9240.34|9239.89|9239.89|0
1656662400000|2022-07-01 08:00:00|9239.66|9239.66|9242.61|9242.61|9242.61|9242.61|9239.23|9239.23|0
1656662410000|2022-07-01 08:00:10|9243.52|9243.52|9244.02|9244.02|9244.02|9244.02|9243.49|9243.49|0
1656662420000|2022-07-01 08:00:20|9243.79|9243.79|9244.48|9244.48|9244.48|9244.48|9243.79|9243.79|0
1656662430000|2022-07-01 08:00:30|9244.3|9244.3|9244.3|9244.3|9244.3|9244.3|9244.3|9244.3|0
1656662450000|2022-07-01 08:00:50|9244.99|9244.99|9243.48|9243.48|9246.2|9246.2|9243.48|9243.48|0
1656662460000|2022-07-01 08:01:00|9243.13|9243.13|9243.13|9243.13|9243.13|9243.13|9243.13|9243.13|0
1656662470000|2022-07-01 08:01:10|9243.06|9243.06|9243.2|9243.2|9243.2|9243.2|9243.06|9243.06|0
1656662490000|2022-07-01 08:01:30|9242.85|9242.85|9242.39|9242.39|9242.85|9242.85|9242.39|9242.39|0
1656662500000|2022-07-01 08:01:40|9242.18|9242.18|9241.75|9241.75|9242.18|9242.18|9241.75|9241.75|0
1656662510000|2022-07-01 08:01:50|9241.88|9241.88|9242.16|9242.16|9242.58|9242.58|9241.86|9241.86|0
1656662520000|2022-07-01 08:02:00|9241.73|9241.73|9245.16|9245.16|9245.16|9245.16|9241.52|9241.52|0
1656662530000|2022-07-01 08:02:10|9246.39|9246.39|9246.21|9246.21|9248.43|9248.43|9246.21|9246.21|0
1656662540000|2022-07-01 08:02:20|9246.43|9246.43|9244.15|9244.15|9246.6|9246.6|9244.15|9244.15|0
1656662550000|2022-07-01 08:02:30|9241.81|9241.81|9242.69|9242.69|9242.69|9242.69|9241.81|9241.81|0
1656662560000|2022-07-01 08:02:40|9242.44|9242.44|9242.44|9242.44|9243.15|9243.15|9242.44|9242.44|0
1656662580000|2022-07-01 08:03:00|9242.62|9242.62|9237.93|9237.93|9242.62|9242.62|9237.93|9237.93|0
1656662590000|2022-07-01 08:03:10|9237.27|9237.27|9236.87|9236.87|9237.27|9237.27|9236.87|9236.87|0
1656662610000|2022-07-01 08:03:30|9236.7|9236.7|9236.48|9236.48|9236.7|9236.7|9236.48|9236.48|0
1656662620000|2022-07-01 08:03:40|9237.26|9237.26|9231.34|9231.34|9237.26|9237.26|9231.34|9231.34|0
1656662630000|2022-07-01 08:03:50|9231.25|9231.25|9230.92|9230.92|9231.25|9231.25|9230.92|9230.92|0
1656662640000|2022-07-01 08:04:00|9230.82|9230.82|9229.39|9229.39|9230.82|9230.82|9229.39|9229.39|0
1656662660000|2022-07-01 08:04:20|9229.21|9229.21|9229.21|9229.21|9229.21|9229.21|9229.21|9229.21|0
1656662670000|2022-07-01 08:04:30|9229.46|9229.46|9229.91|9229.91|9229.91|9229.91|9229.46|9229.46|0
1656662680000|2022-07-01 08:04:40|9229.47|9229.47|9229.23|9229.23|9229.47|9229.47|9229.03|9229.03|0
1656662700000|2022-07-01 08:05:00|9228.81|9228.81|9227.36|9227.36|9228.81|9228.81|9227.36|9227.36|0
1656662710000|2022-07-01 08:05:10|9227.04|9227.04|9226.31|9226.31|9227.04|9227.04|9226.31|9226.31|0
1656662720000|2022-07-01 08:05:20|9226.49|9226.49|9226.66|9226.66|9226.66|9226.66|9226.49|9226.49|0
1656662730000|2022-07-01 08:05:30|9226.44|9226.44|9227.14|9227.14|9227.14|9227.14|9226.44|9226.44|0
1656662740000|2022-07-01 08:05:40|9226.92|9226.92|9226.92|9226.92|9226.92|9226.92|9226.92|9226.92|0
1656662750000|2022-07-01 08:05:50|9227.14|9227.14|9227.14|9227.14|9227.14|9227.14|9227.14|9227.14|0
1656662760000|2022-07-01 08:06:00|9227.58|9227.58|9227.04|9227.04|9227.58|9227.58|9226.86|9226.86|0
1656662770000|2022-07-01 08:06:10|9227.25|9227.25|9226.55|9226.55|9227.25|9227.25|9226.55|9226.55|0
1656662790000|2022-07-01 08:06:30|9227.43|9227.43|9227.21|9227.21|9227.43|9227.43|9227.21|9227.21|0
1656662800000|2022-07-01 08:06:40|9225.65|9225.65|9220.53|9220.53|9225.65|9225.65|9220.53|9220.53|0
1656662810000|2022-07-01 08:06:50|9220.09|9220.09|9218.25|9218.25|9220.09|9220.09|9218.25|9218.25|0
1656662820000|2022-07-01 08:07:00|9218.08|9218.08|9217.44|9217.44|9218.08|9218.08|9217.44|9217.44|0
1656662830000|2022-07-01 08:07:10|9217.54|9217.54|9217.33|9217.33|9217.54|9217.54|9217.33|9217.33|0
1656662850000|2022-07-01 08:07:30|9216.96|9216.96|9213.49|9213.49|9216.96|9216.96|9213.49|9213.49|0
1656662860000|2022-07-01 08:07:40|9213.59|9213.59|9213.59|9213.59|9213.59|9213.59|9213.59|9213.59|0
1656662870000|2022-07-01 08:07:50|9213.08|9213.08|9213.25|9213.25|9213.25|9213.25|9213.08|9213.08|0
1656662880000|2022-07-01 08:08:00|9213.11|9213.11|9212.06|9212.06|9213.11|9213.11|9212.06|9212.06|0
1656662890000|2022-07-01 08:08:10|9211.85|9211.85|9211.85|9211.85|9211.85|9211.85|9211.85|9211.85|0
1656662900000|2022-07-01 08:08:20|9212.38|9212.38|9212.38|9212.38|9212.38|9212.38|9212.38|9212.38|0
1656662910000|2022-07-01 08:08:30|9212.8|9212.8|9212.38|9212.38|9212.8|9212.8|9212.38|9212.38|0
1656662920000|2022-07-01 08:08:40|9212.6|9212.6|9216.66|9216.66|9216.66|9216.66|9212.6|9212.6|0
1656662930000|2022-07-01 08:08:50|9216.86|9216.86|9217.67|9217.67|9217.67|9217.67|9216.86|9216.86|0
1656662950000|2022-07-01 08:09:10|9218.46|9218.46|9220.33|9220.33|9220.33|9220.33|9218.46|9218.46|0
1656662960000|2022-07-01 08:09:20|9219.98|9219.98|9219.98|9219.98|9219.98|9219.98|9219.98|9219.98|0
1656662970000|2022-07-01 08:09:30|9220.16|9220.16|9220.16|9220.16|9220.16|9220.16|9220.16|9220.16|0
1656662980000|2022-07-01 08:09:40|9221.03|9221.03|9221.25|9221.25|9221.25|9221.25|9221.03|9221.03|0
1656662990000|2022-07-01 08:09:50|9221.03|9221.03|9221.79|9221.79|9221.84|9221.84|9221.03|9221.03|0
1656663000000|2022-07-01 08:10:00|9221.92|9221.92|9223.2|9223.2|9223.2|9223.2|9221.92|9221.92|0
1656663010000|2022-07-01 08:10:10|9223.11|9223.11|9222.47|9222.47|9223.11|9223.11|9222.47|9222.47|0
1656663020000|2022-07-01 08:10:20|9222.77|9222.77|9222.76|9222.76|9222.85|9222.85|9222.76|9222.76|0
1656663030000|2022-07-01 08:10:30|9223.86|9223.86|9228.34|9228.34|9228.34|9228.34|9223.86|9223.86|0
1656663040000|2022-07-01 08:10:40|9228.49|9228.49|9232.53|9232.53|9232.86|9232.86|9228.41|9228.41|0
1656663050000|2022-07-01 08:10:50|9233.44|9233.44|9237.88|9237.88|9237.88|9237.88|9233.44|9233.44|0
1656663060000|2022-07-01 08:11:00|9238.07|9238.07|9238.07|9238.07|9238.07|9238.07|9238.07|9238.07|0
1656663090000|2022-07-01 08:11:30|9238.28|9238.28|9238.28|9238.28|9238.28|9238.28|9238.28|9238.28|0
1656663100000|2022-07-01 08:11:40|9238.46|9238.46|9238.31|9238.31|9238.54|9238.54|9238.31|9238.31|0
1656663110000|2022-07-01 08:11:50|9238.15|9238.15|9237.68|9237.68|9238.15|9238.15|9237.68|9237.68|0
1656663120000|2022-07-01 08:12:00|9237.5|9237.5|9237.66|9237.66|9237.81|9237.81|9237.5|9237.5|0
1656663130000|2022-07-01 08:12:10|9237.42|9237.42|9237.42|9237.42|9237.42|9237.42|9237.42|9237.42|0
1656663160000|2022-07-01 08:12:40|9237.93|9237.93|9238.1|9238.1|9238.1|9238.1|9237.93|9237.93|0
1656663170000|2022-07-01 08:12:50|9237.75|9237.75|9237.75|9237.75|9237.75|9237.75|9237.75|9237.75|0
1656663180000|2022-07-01 08:13:00|9238.01|9238.01|9238.01|9238.01|9238.01|9238.01|9238.01|9238.01|0
1656663200000|2022-07-01 08:13:20|9238.36|9238.36|9239.44|9239.44|9239.44|9239.44|9238.36|9238.36|0
1656663210000|2022-07-01 08:13:30|9239.63|9239.63|9239.63|9239.63|9239.63|9239.63|9239.63|9239.63|0
1656663220000|2022-07-01 08:13:40|9239.84|9239.84|9239.84|9239.84|9239.84|9239.84|9239.84|9239.84|0
1656663230000|2022-07-01 08:13:50|9240.62|9240.62|9241.06|9241.06|9241.06|9241.06|9240.62|9240.62|0
1656663240000|2022-07-01 08:14:00|9242.63|9242.63|9243.55|9243.55|9243.55|9243.55|9242.63|9242.63|0
1656663250000|2022-07-01 08:14:10|9244.06|9244.06|9246.17|9246.17|9246.17|9246.17|9244.06|9244.06|0
1656663260000|2022-07-01 08:14:20|9246.53|9246.53|9246.63|9246.63|9246.63|9246.63|9246.53|9246.53|0
1656663270000|2022-07-01 08:14:30|9246.53|9246.53|9248.47|9248.47|9248.47|9248.47|9246.53|9246.53|0
1656663280000|2022-07-01 08:14:40|9248.84|9248.84|9248.96|9248.96|9248.96|9248.96|9248.84|9248.84|0
1656663290000|2022-07-01 08:14:50|9249.14|9249.14|9249.14|9249.14|9249.14|9249.14|9249.14|9249.14|0
1656663300000|2022-07-01 08:15:00|9249.39|9249.39|9249.47|9249.47|9249.73|9249.73|9249.39|9249.39|0
1656663310000|2022-07-01 08:15:10|9249.81|9249.81|9253.1|9253.1|9253.1|9253.1|9249.67|9249.67|0
1656663320000|2022-07-01 08:15:20|9253.34|9253.34|9253.34|9253.34|9253.34|9253.34|9253.34|9253.34|0
1656663330000|2022-07-01 08:15:30|9253.78|9253.78|9253.78|9253.78|9253.78|9253.78|9253.78|9253.78|0
1656663340000|2022-07-01 08:15:40|9253.34|9253.34|9253.78|9253.78|9253.78|9253.78|9253.34|9253.34|0
1656663350000|2022-07-01 08:15:50|9254.24|9254.24|9254.24|9254.24|9254.24|9254.24|9254.24|9254.24|0
1656663360000|2022-07-01 08:16:00|9254.41|9254.41|9255.05|9255.05|9255.05|9255.05|9254.41|9254.41|0
1656663370000|2022-07-01 08:16:10|9253.68|9253.68|9253.22|9253.22|9253.68|9253.68|9253.22|9253.22|0
1656663380000|2022-07-01 08:16:20|9254.07|9254.07|9254.07|9254.07|9254.07|9254.07|9254.07|9254.07|0
1656663390000|2022-07-01 08:16:30|9253.39|9253.39|9253.39|9253.39|9253.39|9253.39|9253.39|9253.39|0
1656663410000|2022-07-01 08:16:50|9254.07|9254.07|9254.07|9254.07|9254.07|9254.07|9254.07|9254.07|0
1656663430000|2022-07-01 08:17:10|9254.62|9254.62|9254.62|9254.62|9254.62|9254.62|9254.62|9254.62|0
1656663460000|2022-07-01 08:17:40|9255.08|9255.08|9254.62|9254.62|9255.08|9255.08|9254.62|9254.62|0
1656663470000|2022-07-01 08:17:50|9253.75|9253.75|9254.19|9254.19|9254.19|9254.19|9253.75|9253.75|0
1656663480000|2022-07-01 08:18:00|9254.09|9254.09|9251.87|9251.87|9254.09|9254.09|9251.87|9251.87|0
1656663490000|2022-07-01 08:18:10|9251.75|9251.75|9251.75|9251.75|9251.75|9251.75|9251.75|9251.75|0
1656663500000|2022-07-01 08:18:20|9252.12|9252.12|9251.57|9251.57|9252.12|9252.12|9251.57|9251.57|0
1656663510000|2022-07-01 08:18:30|9251.12|9251.12|9250.99|9250.99|9251.12|9251.12|9250.99|9250.99|0
1656663520000|2022-07-01 08:18:40|9250.77|9250.77|9250.77|9250.77|9250.77|9250.77|9250.77|9250.77|0
1656663530000|2022-07-01 08:18:50|9250.99|9250.99|9252.06|9252.06|9252.06|9252.06|9250.99|9250.99|0
1656663540000|2022-07-01 08:19:00|9251.55|9251.55|9253.94|9253.94|9253.94|9253.94|9251.55|9251.55|0
1656663550000|2022-07-01 08:19:10|9253.75|9253.75|9252.72|9252.72|9254.07|9254.07|9252.72|9252.72|0
1656663560000|2022-07-01 08:19:20|9252.49|9252.49|9252.27|9252.27|9252.49|9252.49|9252.27|9252.27|0
1656663570000|2022-07-01 08:19:30|9252.72|9252.72|9252.36|9252.36|9252.72|9252.72|9252.13|9252.13|0
1656663590000|2022-07-01 08:19:50|9253.88|9253.88|9255.68|9255.68|9255.68|9255.68|9253.88|9253.88|0
1656663600000|2022-07-01 08:20:00|9256.12|9256.12|9256.03|9256.03|9256.12|9256.12|9256.03|9256.03|0
1656663610000|2022-07-01 08:20:10|9256.49|9256.49|9256.49|9256.49|9256.49|9256.49|9256.49|9256.49|0
1656663620000|2022-07-01 08:20:20|9255.8|9255.8|9256.15|9256.15|9256.15|9256.15|9255.8|9255.8|0
1656663630000|2022-07-01 08:20:30|9256.03|9256.03|9256.03|9256.03|9256.03|9256.03|9256.03|9256.03|0
1656663640000|2022-07-01 08:20:40|9256.26|9256.26|9257.11|9257.11|9257.11|9257.11|9256.26|9256.26|0
1656663650000|2022-07-01 08:20:50|9256.86|9256.86|9258.96|9258.96|9259.14|9259.14|9256.86|9256.86|0
1656663660000|2022-07-01 08:21:00|9259.15|9259.15|9259.63|9259.63|9259.93|9259.93|9259.05|9259.05|0
1656663670000|2022-07-01 08:21:10|9259.81|9259.81|9259.81|9259.81|9259.81|9259.81|9259.81|9259.81|0
1656663680000|2022-07-01 08:21:20|9262.28|9262.28|9262.28|9262.28|9262.28|9262.28|9262.28|9262.28|0
1656663690000|2022-07-01 08:21:30|9263.06|9263.06|9263.68|9263.68|9263.68|9263.68|9262.93|9262.93|0
1656663700000|2022-07-01 08:21:40|9264.31|9264.31|9264.31|9264.31|9264.31|9264.31|9264.31|9264.31|0
1656663720000|2022-07-01 08:22:00|9264.5|9264.5|9264.64|9264.64|9264.78|9264.78|9264.5|9264.5|0
1656663730000|2022-07-01 08:22:10|9264.82|9264.82|9264.82|9264.82|9264.82|9264.82|9264.82|9264.82|0
1656663740000|2022-07-01 08:22:20|9265.27|9265.27|9265.78|9265.78|9265.78|9265.78|9265.27|9265.27|0
1656663750000|2022-07-01 08:22:30|9265.92|9265.92|9265.92|9265.92|9265.92|9265.92|9265.92|9265.92|0
1656663760000|2022-07-01 08:22:40|9266.13|9266.13|9266.5|9266.5|9266.5|9266.5|9266.13|9266.13|0
1656663770000|2022-07-01 08:22:50|9266.91|9266.91|9266.91|9266.91|9266.91|9266.91|9266.91|9266.91|0
1656663780000|2022-07-01 08:23:00|9266.71|9266.71|9266.71|9266.71|9266.71|9266.71|9266.49|9266.49|0
1656663790000|2022-07-01 08:23:10|9267.41|9267.41|9267.06|9267.06|9267.41|9267.41|9267.06|9267.06|0
1656663800000|2022-07-01 08:23:20|9267.48|9267.48|9268.65|9268.65|9268.65|9268.65|9267.48|9267.48|0
1656663810000|2022-07-01 08:23:30|9268.52|9268.52|9268.2|9268.2|9268.52|9268.52|9268.2|9268.2|0
1656663830000|2022-07-01 08:23:50|9267.77|9267.77|9267.77|9267.77|9267.77|9267.77|9267.77|9267.77|0
1656663850000|2022-07-01 08:24:10|9268.02|9268.02|9271.6|9271.6|9271.6|9271.6|9268.02|9268.02|0
1656663890000|2022-07-01 08:24:50|9272.8|9272.8|9273.13|9273.13|9273.13|9273.13|9272.8|9272.8|0
1656663900000|2022-07-01 08:25:00|9272.76|9272.76|9272.09|9272.09|9273.07|9273.07|9272.09|9272.09|0
1656663910000|2022-07-01 08:25:10|9271.65|9271.65|9271.65|9271.65|9271.65|9271.65|9271.65|9271.65|0
1656663920000|2022-07-01 08:25:20|9271.3|9271.3|9271.3|9271.3|9271.3|9271.3|9271.3|9271.3|0
1656663930000|2022-07-01 08:25:30|9271.83|9271.83|9271.53|9271.53|9271.83|9271.83|9271.53|9271.53|0
1656663940000|2022-07-01 08:25:40|9272.15|9272.15|9274.31|9274.31|9274.31|9274.31|9272.15|9272.15|0
1656663950000|2022-07-01 08:25:50|9274.76|9274.76|9274.11|9274.11|9274.76|9274.76|9273.97|9273.97|0
1656663960000|2022-07-01 08:26:00|9274.63|9274.63|9274.63|9274.63|9274.63|9274.63|9274.63|9274.63|0
1656663970000|2022-07-01 08:26:10|9274.45|9274.45|9274.1|9274.1|9274.45|9274.45|9274.1|9274.1|0
1656663980000|2022-07-01 08:26:20|9273.95|9273.95|9273.95|9273.95|9273.95|9273.95|9273.95|9273.95|0
1656664000000|2022-07-01 08:26:40|9274.17|9274.17|9274.17|9274.17|9274.17|9274.17|9274.17|9274.17|0
1656664010000|2022-07-01 08:26:50|9274.4|9274.4|9274.4|9274.4|9274.4|9274.4|9274.4|9274.4|0
1656664040000|2022-07-01 08:27:20|9274.93|9274.93|9274.93|9274.93|9274.93|9274.93|9274.93|9274.93|0
1656664080000|2022-07-01 08:28:00|9274.62|9274.62|9274.62|9274.62|9274.62|9274.62|9274.62|9274.62|0
1656664090000|2022-07-01 08:28:10|9274.77|9274.77|9274.97|9274.97|9274.97|9274.97|9274.77|9274.77|0
1656664100000|2022-07-01 08:28:20|9274.27|9274.27|9274.27|9274.27|9274.27|9274.27|9274.27|9274.27|0
1656664130000|2022-07-01 08:28:50|9274.62|9274.62|9274.62|9274.62|9274.62|9274.62|9274.62|9274.62|0
1656664140000|2022-07-01 08:29:00|9274.36|9274.36|9274.19|9274.19|9274.36|9274.36|9274.19|9274.19|0
1656664160000|2022-07-01 08:29:20|9273.87|9273.87|9273.87|9273.87|9273.87|9273.87|9273.87|9273.87|0
1656664190000|2022-07-01 08:29:50|9273.72|9273.72|9271.94|9271.94|9273.72|9273.72|9271.94|9271.94|0
1656664200000|2022-07-01 08:30:00|9271.81|9271.81|9271.81|9271.81|9271.81|9271.81|9271.81|9271.81|0
1656664210000|2022-07-01 08:30:10|9271.36|9271.36|9271.13|9271.13|9271.36|9271.36|9271.13|9271.13|0
1656664230000|2022-07-01 08:30:30|9271.29|9271.29|9271.36|9271.36|9271.36|9271.36|9271.29|9271.29|0
1656664240000|2022-07-01 08:30:40|9271.81|9271.81|9271.81|9271.81|9271.81|9271.81|9271.81|9271.81|0
1656664250000|2022-07-01 08:30:50|9272.79|9272.79|9272.88|9272.88|9272.88|9272.88|9272.79|9272.79|0
1656664260000|2022-07-01 08:31:00|9272.81|9272.81|9272.81|9272.81|9272.81|9272.81|9272.81|9272.81|0
1656664280000|2022-07-01 08:31:20|9273.49|9273.49|9274.6|9274.6|9274.68|9274.68|9273.49|9273.49|0
1656664290000|2022-07-01 08:31:30|9274.46|9274.46|9275.03|9275.03|9275.03|9275.03|9274.46|9274.46|0
1656664320000|2022-07-01 08:32:00|9275.76|9275.76|9275.35|9275.35|9275.76|9275.76|9274.98|9274.98|0
1656664330000|2022-07-01 08:32:10|9274.98|9274.98|9276.91|9276.91|9276.91|9276.91|9274.66|9274.66|0
1656664340000|2022-07-01 08:32:20|9277.11|9277.11|9277.36|9277.36|9277.71|9277.71|9277.11|9277.11|0
1656664350000|2022-07-01 08:32:30|9276.92|9276.92|9276.3|9276.3|9277.34|9277.34|9276.3|9276.3|0
1656664370000|2022-07-01 08:32:50|9275.6|9275.6|9275.6|9275.6|9275.6|9275.6|9275.6|9275.6|0
1656664380000|2022-07-01 08:33:00|9275.22|9275.22|9274.94|9274.94|9275.29|9275.29|9274.94|9274.94|0
1656664390000|2022-07-01 08:33:10|9275.3|9275.3|9275.3|9275.3|9275.3|9275.3|9275.3|9275.3|0
1656664400000|2022-07-01 08:33:20|9274.86|9274.86|9274.86|9274.86|9274.86|9274.86|9274.86|9274.86|0
1656664430000|2022-07-01 08:33:50|9274.24|9274.24|9271.95|9271.95|9274.24|9274.24|9271.95|9271.95|0
1656664440000|2022-07-01 08:34:00|9272.13|9272.13|9270.02|9270.02|9272.13|9272.13|9270.02|9270.02|0
1656664450000|2022-07-01 08:34:10|9269.8|9269.8|9269.8|9269.8|9269.8|9269.8|9269.8|9269.8|0
1656664470000|2022-07-01 08:34:30|9269.64|9269.64|9269.43|9269.43|9269.64|9269.64|9269.43|9269.43|0
1656664500000|2022-07-01 08:35:00|9266.73|9266.73|9266.99|9266.99|9267.08|9267.08|9266.73|9266.73|0
1656664510000|2022-07-01 08:35:10|9267.42|9267.42|9268.28|9268.28|9268.28|9268.28|9267.42|9267.42|0
1656664520000|2022-07-01 08:35:20|9268.72|9268.72|9268.72|9268.72|9268.72|9268.72|9268.72|9268.72|0
1656664530000|2022-07-01 08:35:30|9268.94|9268.94|9269.24|9269.24|9269.46|9269.46|9268.94|9268.94|0
1656664540000|2022-07-01 08:35:40|9269.37|9269.37|9269.37|9269.37|9269.37|9269.37|9269.37|9269.37|0
1656664560000|2022-07-01 08:36:00|9268.96|9268.96|9266.7|9266.7|9268.96|9268.96|9266.7|9266.7|0
1656664570000|2022-07-01 08:36:10|9265.43|9265.43|9262.95|9262.95|9265.43|9265.43|9262.95|9262.95|0
1656664610000|2022-07-01 08:36:50|9262.82|9262.82|9262.11|9262.11|9262.82|9262.82|9262.11|9262.11|0
1656664620000|2022-07-01 08:37:00|9262.02|9262.02|9263.25|9263.25|9263.25|9263.25|9262.02|9262.02|0
1656664630000|2022-07-01 08:37:10|9264.53|9264.53|9264.76|9264.76|9264.76|9264.76|9264.53|9264.53|0
1656664640000|2022-07-01 08:37:20|9265.55|9265.55|9265.55|9265.55|9265.55|9265.55|9265.55|9265.55|0
1656664650000|2022-07-01 08:37:30|9265.76|9265.76|9265.76|9265.76|9265.76|9265.76|9265.76|9265.76|0
1656664660000|2022-07-01 08:37:40|9265.97|9265.97|9266.2|9266.2|9266.2|9266.2|9265.97|9265.97|0
1656664670000|2022-07-01 08:37:50|9269.69|9269.69|9269.27|9269.27|9270.05|9270.05|9269.27|9269.27|0
1656664680000|2022-07-01 08:38:00|9270.58|9270.58|9270.8|9270.8|9270.8|9270.8|9270.58|9270.58|0
1656664690000|2022-07-01 08:38:10|9271.02|9271.02|9271.09|9271.09|9271.09|9271.09|9271.02|9271.02|0
1656664710000|2022-07-01 08:38:30|9270.6|9270.6|9271.94|9271.94|9271.94|9271.94|9270.6|9270.6|0
1656664720000|2022-07-01 08:38:40|9272.08|9272.08|9273.11|9273.11|9273.11|9273.11|9272.08|9272.08|0
1656664730000|2022-07-01 08:38:50|9273.46|9273.46|9273.99|9273.99|9273.99|9273.99|9273.46|9273.46|0
1656664740000|2022-07-01 08:39:00|9275.55|9275.55|9278.58|9278.58|9278.81|9278.81|9275.55|9275.55|0
1656664750000|2022-07-01 08:39:10|9278.91|9278.91|9280.09|9280.09|9280.09|9280.09|9278.91|9278.91|0
1656664760000|2022-07-01 08:39:20|9280.3|9280.3|9285.86|9285.86|9285.86|9285.86|9280.3|9280.3|0
1656664770000|2022-07-01 08:39:30|9286.03|9286.03|9286.4|9286.4|9286.4|9286.4|9286.03|9286.03|0
1656664780000|2022-07-01 08:39:40|9286.85|9286.85|9286.85|9286.85|9286.85|9286.85|9286.85|9286.85|0
1656664790000|2022-07-01 08:39:50|9287.73|9287.73|9288.35|9288.35|9288.35|9288.35|9287.73|9287.73|0
1656664810000|2022-07-01 08:40:10|9288.27|9288.27|9288.36|9288.36|9288.36|9288.36|9288.27|9288.27|0
1656664830000|2022-07-01 08:40:30|9289.9|9289.9|9289.12|9289.12|9289.9|9289.9|9289.12|9289.12|0
1656664840000|2022-07-01 08:40:40|9289.8|9289.8|9289.8|9289.8|9289.8|9289.8|9289.8|9289.8|0
1656664850000|2022-07-01 08:40:50|9289.34|9289.34|9289.97|9289.97|9289.97|9289.97|9289.34|9289.34|0
1656664860000|2022-07-01 08:41:00|9289.65|9289.65|9289.39|9289.39|9289.65|9289.65|9289.21|9289.21|0
1656664870000|2022-07-01 08:41:10|9289.29|9289.29|9289.29|9289.29|9289.29|9289.29|9289.29|9289.29|0
1656664890000|2022-07-01 08:41:30|9289.17|9289.17|9289.17|9289.17|9289.17|9289.17|9289.17|9289.17|0
1656664900000|2022-07-01 08:41:40|9289.07|9289.07|9289.51|9289.51|9289.51|9289.51|9289.07|9289.07|0
1656664910000|2022-07-01 08:41:50|9289.59|9289.59|9286.88|9286.88|9289.59|9289.59|9286.88|9286.88|0
1656664920000|2022-07-01 08:42:00|9286.73|9286.73|9286.16|9286.16|9286.73|9286.73|9286.16|9286.16|0
1656664930000|2022-07-01 08:42:10|9286.37|9286.37|9286.37|9286.37|9286.37|9286.37|9286.37|9286.37|0
1656664960000|2022-07-01 08:42:40|9286.83|9286.83|9286.83|9286.83|9286.83|9286.83|9286.83|9286.83|0
1656664970000|2022-07-01 08:42:50|9286.46|9286.46|9287.3|9287.3|9287.3|9287.3|9286.46|9286.46|0
1656664980000|2022-07-01 08:43:00|9286.86|9286.86|9286.86|9286.86|9286.86|9286.86|9286.86|9286.86|0
1656665000000|2022-07-01 08:43:20|9287.08|9287.08|9286.63|9286.63|9287.08|9287.08|9286.63|9286.63|0
1656665010000|2022-07-01 08:43:30|9286.7|9286.7|9286.7|9286.7|9286.7|9286.7|9286.7|9286.7|0
1656665020000|2022-07-01 08:43:40|9287.17|9287.17|9287.61|9287.61|9287.61|9287.61|9287.17|9287.17|0
1656665030000|2022-07-01 08:43:50|9288.11|9288.11|9288.23|9288.23|9288.23|9288.23|9288.11|9288.11|0
1656665050000|2022-07-01 08:44:10|9288.15|9288.15|9288.15|9288.15|9288.15|9288.15|9288.15|9288.15|0
1656665060000|2022-07-01 08:44:20|9285.81|9285.81|9285.81|9285.81|9285.81|9285.81|9285.81|9285.81|0
1656665070000|2022-07-01 08:44:30|9285.73|9285.73|9287.29|9287.29|9287.29|9287.29|9285.73|9285.73|0
1656665090000|2022-07-01 08:44:50|9287.52|9287.52|9287.3|9287.3|9287.52|9287.52|9287.3|9287.3|0
1656665100000|2022-07-01 08:45:00|9287.4|9287.4|9286.68|9286.68|9287.4|9287.4|9286.68|9286.68|0
1656665110000|2022-07-01 08:45:10|9286.46|9286.46|9285.33|9285.33|9286.46|9286.46|9285.33|9285.33|0
1656665120000|2022-07-01 08:45:20|9285.77|9285.77|9282.49|9282.49|9285.77|9285.77|9282.49|9282.49|0
1656665140000|2022-07-01 08:45:40|9282.7|9282.7|9282.92|9282.92|9282.92|9282.92|9282.7|9282.7|0
1656665150000|2022-07-01 08:45:50|9283.55|9283.55|9284.32|9284.32|9284.32|9284.32|9283.55|9283.55|0
1656665180000|2022-07-01 08:46:20|9284.75|9284.75|9284.32|9284.32|9284.75|9284.75|9284.32|9284.32|0
1656665190000|2022-07-01 08:46:30|9286.06|9286.06|9289.85|9289.85|9289.85|9289.85|9286.06|9286.06|0
1656665200000|2022-07-01 08:46:40|9290.24|9290.24|9292.08|9292.08|9292.08|9292.08|9290.24|9290.24|0
1656665210000|2022-07-01 08:46:50|9292.76|9292.76|9298.97|9298.97|9298.97|9298.97|9292.76|9292.76|0
1656665220000|2022-07-01 08:47:00|9300.26|9300.26|9304.42|9304.42|9304.42|9304.42|9300.26|9300.26|0
1656665230000|2022-07-01 08:47:10|9304.19|9304.19|9304.65|9304.65|9304.65|9304.65|9304|9304|0
1656665240000|2022-07-01 08:47:20|9305.43|9305.43|9305.43|9305.43|9305.43|9305.43|9305.43|9305.43|0
1656665250000|2022-07-01 08:47:30|9306.28|9306.28|9306.49|9306.49|9306.49|9306.49|9306.28|9306.28|0
1656665260000|2022-07-01 08:47:40|9306.65|9306.65|9306.65|9306.65|9306.65|9306.65|9306.65|9306.65|0
1656665270000|2022-07-01 08:47:50|9307.29|9307.29|9306.87|9306.87|9307.29|9307.29|9306.87|9306.87|0
1656665280000|2022-07-01 08:48:00|9307.17|9307.17|9307.93|9307.93|9307.93|9307.93|9306.54|9306.54|0
1656665290000|2022-07-01 08:48:10|9307.7|9307.7|9308.48|9308.48|9308.48|9308.48|9307.7|9307.7|0
1656665310000|2022-07-01 08:48:30|9308.04|9308.04|9307.38|9307.38|9308.04|9308.04|9307.38|9307.38|0
1656665320000|2022-07-01 08:48:40|9307.61|9307.61|9307.61|9307.61|9307.61|9307.61|9307.61|9307.61|0
1656665340000|2022-07-01 08:49:00|9307.44|9307.44|9306.46|9306.46|9307.44|9307.44|9306.46|9306.46|0
1656665370000|2022-07-01 08:49:30|9305.55|9305.55|9305.55|9305.55|9305.55|9305.55|9305.55|9305.55|0
1656665380000|2022-07-01 08:49:40|9305.09|9305.09|9305.09|9305.09|9305.09|9305.09|9305.09|9305.09|0
1656665390000|2022-07-01 08:49:50|9305.3|9305.3|9304.85|9304.85|9305.3|9305.3|9304.85|9304.85|0
1656665400000|2022-07-01 08:50:00|9305.32|9305.32|9305.78|9305.78|9305.78|9305.78|9305.32|9305.32|0
1656665420000|2022-07-01 08:50:20|9304.22|9304.22|9304.22|9304.22|9304.22|9304.22|9304.22|9304.22|0
1656665440000|2022-07-01 08:50:40|9304.67|9304.67|9304.67|9304.67|9304.67|9304.67|9304.67|9304.67|0
1656665450000|2022-07-01 08:50:50|9304.2|9304.2|9304.39|9304.39|9304.39|9304.39|9304.2|9304.2|0
1656665460000|2022-07-01 08:51:00|9303.97|9303.97|9303.54|9303.54|9303.97|9303.97|9303.54|9303.54|0
1656665470000|2022-07-01 08:51:10|9303.19|9303.19|9303.19|9303.19|9303.19|9303.19|9303.19|9303.19|0
1656665480000|2022-07-01 08:51:20|9303.03|9303.03|9302.1|9302.1|9304.67|9304.67|9302.1|9302.1|0
1656665490000|2022-07-01 08:51:30|9301.64|9301.64|9301.64|9301.64|9301.64|9301.64|9301.64|9301.64|0
1656665500000|2022-07-01 08:51:40|9301.29|9301.29|9300.28|9300.28|9301.29|9301.29|9300.28|9300.28|0
1656665510000|2022-07-01 08:51:50|9300.45|9300.45|9300.53|9300.53|9300.63|9300.63|9300.45|9300.45|0
1656665520000|2022-07-01 08:52:00|9300.36|9300.36|9300.58|9300.58|9300.79|9300.79|9300.36|9300.36|0
1656665540000|2022-07-01 08:52:20|9300.12|9300.12|9299.69|9299.69|9300.12|9300.12|9299.69|9299.69|0
1656665550000|2022-07-01 08:52:30|9299.47|9299.47|9298.48|9298.48|9299.47|9299.47|9298.48|9298.48|0
1656665560000|2022-07-01 08:52:40|9298.05|9298.05|9297.41|9297.41|9298.05|9298.05|9297.41|9297.41|0
1656665580000|2022-07-01 08:53:00|9296.84|9296.84|9296.84|9296.84|9296.84|9296.84|9296.84|9296.84|0
1656665590000|2022-07-01 08:53:10|9296.71|9296.71|9296.1|9296.1|9296.71|9296.71|9296.1|9296.1|0
1656665610000|2022-07-01 08:53:30|9295.93|9295.93|9293.42|9293.42|9295.93|9295.93|9293.42|9293.42|0
1656665630000|2022-07-01 08:53:50|9292.97|9292.97|9292.56|9292.56|9292.97|9292.97|9292.56|9292.56|0
1656665660000|2022-07-01 08:54:20|9292.34|9292.34|9292.34|9292.34|9292.34|9292.34|9292.34|9292.34|0
1656665670000|2022-07-01 08:54:30|9290|9290|9291.45|9291.45|9291.75|9291.75|9287.28|9287.28|0
1656665680000|2022-07-01 08:54:40|9290.81|9290.81|9291.59|9291.59|9291.59|9291.59|9290.81|9290.81|0
1656665690000|2022-07-01 08:54:50|9291.74|9291.74|9293.17|9293.17|9293.17|9293.17|9291.74|9291.74|0
1656665700000|2022-07-01 08:55:00|9293.02|9293.02|9293.02|9293.02|9293.02|9293.02|9293.02|9293.02|0
1656665710000|2022-07-01 08:55:10|9292.6|9292.6|9292.56|9292.56|9292.6|9292.6|9292.38|9292.38|0
1656665720000|2022-07-01 08:55:20|9292.74|9292.74|9292.61|9292.61|9292.74|9292.74|9292.61|9292.61|0
1656665730000|2022-07-01 08:55:30|9292.4|9292.4|9292.18|9292.18|9292.4|9292.4|9292.18|9292.18|0
1656665740000|2022-07-01 08:55:40|9291.66|9291.66|9291.83|9291.83|9291.83|9291.83|9291.66|9291.66|0
1656665760000|2022-07-01 08:56:00|9292.26|9292.26|9292.26|9292.26|9292.26|9292.26|9292.26|9292.26|0
1656665770000|2022-07-01 08:56:10|9291.82|9291.82|9292.12|9292.12|9292.12|9292.12|9291.82|9291.82|0
1656665780000|2022-07-01 08:56:20|9291.68|9291.68|9291.68|9291.68|9291.68|9291.68|9291.68|9291.68|0
1656665790000|2022-07-01 08:56:30|9292.15|9292.15|9292.15|9292.15|9292.15|9292.15|9292.15|9292.15|0
1656665800000|2022-07-01 08:56:40|9292.37|9292.37|9292.52|9292.52|9292.52|9292.52|9292.37|9292.37|0
1656665810000|2022-07-01 08:56:50|9292.31|9292.31|9291.17|9291.17|9292.52|9292.52|9290.96|9290.96|0
1656665820000|2022-07-01 08:57:00|9290.74|9290.74|9290.04|9290.04|9290.74|9290.74|9290.04|9290.04|0
1656665830000|2022-07-01 08:57:10|9290.57|9290.57|9290.42|9290.42|9290.57|9290.57|9290.36|9290.36|0
1656665840000|2022-07-01 08:57:20|9290.07|9290.07|9290.3|9290.3|9290.3|9290.3|9290.07|9290.07|0
1656665850000|2022-07-01 08:57:30|9290.12|9290.12|9290.12|9290.12|9290.12|9290.12|9290.12|9290.12|0
1656665870000|2022-07-01 08:57:50|9289.97|9289.97|9289.97|9289.97|9289.97|9289.97|9289.97|9289.97|0
1656665880000|2022-07-01 08:58:00|9290.15|9290.15|9290.58|9290.58|9290.58|9290.58|9290.15|9290.15|0
1656665920000|2022-07-01 08:58:40|9290.21|9290.21|9290.21|9290.21|9290.21|9290.21|9290.21|9290.21|0
1656665930000|2022-07-01 08:58:50|9290.14|9290.14|9290.14|9290.14|9290.14|9290.14|9290.14|9290.14|0
1656665940000|2022-07-01 08:59:00|9290.31|9290.31|9290.59|9290.59|9290.8|9290.8|9290.31|9290.31|0
1656665950000|2022-07-01 08:59:10|9290.95|9290.95|9290.95|9290.95|9290.95|9290.95|9290.95|9290.95|0
1656665960000|2022-07-01 08:59:20|9290.74|9290.74|9291.59|9291.59|9291.59|9291.59|9290.74|9290.74|0
1656665970000|2022-07-01 08:59:30|9291.49|9291.49|9291.04|9291.04|9291.49|9291.49|9291.04|9291.04|0
1656665980000|2022-07-01 08:59:40|9290.6|9290.6|9290.55|9290.55|9290.6|9290.6|9290.55|9290.55|0
1656665990000|2022-07-01 08:59:50|9290.11|9290.11|9286.23|9286.23|9290.11|9290.11|9286.23|9286.23|0
1656666000000|2022-07-01 09:00:00|9285.65|9285.65|9284.75|9284.75|9285.65|9285.65|9284.44|9284.44|0
1656666010000|2022-07-01 09:00:10|9284.62|9284.62|9284.19|9284.19|9284.62|9284.62|9284.19|9284.19|0
1656666020000|2022-07-01 09:00:20|9284.63|9284.63|9286.84|9286.84|9286.84|9286.84|9284.63|9284.63|0
1656666030000|2022-07-01 09:00:30|9286.4|9286.4|9286.4|9286.4|9286.4|9286.4|9286.4|9286.4|0
1656666050000|2022-07-01 09:00:50|9286.21|9286.21|9286.21|9286.21|9286.21|9286.21|9286.21|9286.21|0
1656666060000|2022-07-01 09:01:00|9285.96|9285.96|9283.75|9283.75|9285.96|9285.96|9283.75|9283.75|0
1656666070000|2022-07-01 09:01:10|9283.66|9283.66|9282.09|9282.09|9283.66|9283.66|9281.31|9281.31|0
1656666080000|2022-07-01 09:01:20|9281.86|9281.86|9280.67|9280.67|9281.86|9281.86|9280.1|9280.1|0
1656666090000|2022-07-01 09:01:30|9280.5|9280.5|9280.42|9280.42|9280.5|9280.5|9280.42|9280.42|0
1656666100000|2022-07-01 09:01:40|9280.64|9280.64|9280.49|9280.49|9280.64|9280.64|9280.49|9280.49|0
1656666110000|2022-07-01 09:01:50|9280.71|9280.71|9281.02|9281.02|9281.02|9281.02|9280.71|9280.71|0
1656666120000|2022-07-01 09:02:00|9281.21|9281.21|9283.7|9283.7|9283.92|9283.92|9281.21|9281.21|0
1656666130000|2022-07-01 09:02:10|9283.93|9283.93|9285.93|9285.93|9285.93|9285.93|9283.92|9283.92|0
1656666140000|2022-07-01 09:02:20|9286.01|9286.01|9286.19|9286.19|9286.19|9286.19|9286.01|9286.01|0
1656666150000|2022-07-01 09:02:30|9286.6|9286.6|9287.85|9287.85|9287.85|9287.85|9286.6|9286.6|0
1656666160000|2022-07-01 09:02:40|9287.64|9287.64|9287.52|9287.52|9287.64|9287.64|9287.52|9287.52|0
1656666170000|2022-07-01 09:02:50|9287.68|9287.68|9287.39|9287.39|9287.83|9287.83|9287.39|9287.39|0
1656666180000|2022-07-01 09:03:00|9287.15|9287.15|9287.15|9287.15|9287.15|9287.15|9287.15|9287.15|0
1656666190000|2022-07-01 09:03:10|9287.36|9287.36|9286.96|9286.96|9287.79|9287.79|9286.96|9286.96|0
1656666200000|2022-07-01 09:03:20|9286.75|9286.75|9287.01|9287.01|9287.01|9287.01|9286.53|9286.53|0
1656666210000|2022-07-01 09:03:30|9286.55|9286.55|9286.83|9286.83|9286.83|9286.83|9286.38|9286.38|0
1656666220000|2022-07-01 09:03:40|9286.52|9286.52|9286.52|9286.52|9286.52|9286.52|9286.52|9286.52|0
1656666230000|2022-07-01 09:03:50|9286.42|9286.42|9286.67|9286.67|9286.67|9286.67|9286.42|9286.42|0
1656666240000|2022-07-01 09:04:00|9286.49|9286.49|9284.6|9284.6|9286.49|9286.49|9284.24|9284.24|0
1656666250000|2022-07-01 09:04:10|9284.25|9284.25|9283.73|9283.73|9284.25|9284.25|9283.73|9283.73|0
1656666260000|2022-07-01 09:04:20|9283.91|9283.91|9283.73|9283.73|9283.91|9283.91|9283.73|9283.73|0
1656666280000|2022-07-01 09:04:40|9283.95|9283.95|9283.95|9283.95|9284.31|9284.31|9283.95|9283.95|0
1656666300000|2022-07-01 09:05:00|9284.04|9284.04|9284.04|9284.04|9284.04|9284.04|9284.04|9284.04|0
1656666310000|2022-07-01 09:05:10|9284.73|9284.73|9284.73|9284.73|9284.73|9284.73|9284.73|9284.73|0
1656666320000|2022-07-01 09:05:20|9283.94|9283.94|9283.86|9283.86|9284.03|9284.03|9283.86|9283.86|0
1656666330000|2022-07-01 09:05:30|9284.07|9284.07|9284.28|9284.28|9284.28|9284.28|9284.07|9284.07|0
1656666340000|2022-07-01 09:05:40|9284.72|9284.72|9286.64|9286.64|9286.64|9286.64|9284.72|9284.72|0
1656666350000|2022-07-01 09:05:50|9286.73|9286.73|9294.81|9294.81|9294.81|9294.81|9286.73|9286.73|0
1656666360000|2022-07-01 09:06:00|9295.05|9295.05|9294.58|9294.58|9295.36|9295.36|9294.58|9294.58|0
1656666370000|2022-07-01 09:06:10|9294.73|9294.73|9294.73|9294.73|9294.73|9294.73|9294.73|9294.73|0
1656666400000|2022-07-01 09:06:40|9294.94|9294.94|9294.94|9294.94|9294.94|9294.94|9294.94|9294.94|0
1656666420000|2022-07-01 09:07:00|9294.85|9294.85|9294.62|9294.62|9294.85|9294.85|9294.62|9294.62|0
1656666430000|2022-07-01 09:07:10|9294.39|9294.39|9291.26|9291.26|9294.39|9294.39|9291.26|9291.26|0
1656666440000|2022-07-01 09:07:20|9291.09|9291.09|9290.67|9290.67|9291.16|9291.16|9290.67|9290.67|0
1656666450000|2022-07-01 09:07:30|9292.24|9292.24|9292.24|9292.24|9292.24|9292.24|9292.24|9292.24|0
1656666480000|2022-07-01 09:08:00|9292.59|9292.59|9292.59|9292.59|9292.59|9292.59|9292.59|9292.59|0
1656666490000|2022-07-01 09:08:10|9292.8|9292.8|9293.64|9293.64|9293.64|9293.64|9292.8|9292.8|0
1656666500000|2022-07-01 09:08:20|9293.73|9293.73|9294.28|9294.28|9294.33|9294.33|9293.66|9293.66|0
1656666510000|2022-07-01 09:08:30|9294.02|9294.02|9294.16|9294.16|9294.19|9294.19|9294|9294|0
1656666550000|2022-07-01 09:09:10|9294.02|9294.02|9299.54|9299.54|9299.54|9299.54|9294.02|9294.02|0
1656666560000|2022-07-01 09:09:20|9299.91|9299.91|9299.91|9299.91|9299.91|9299.91|9299.91|9299.91|0
1656666570000|2022-07-01 09:09:30|9300.14|9300.14|9303|9303|9303.22|9303.22|9299.7|9299.7|0
1656666580000|2022-07-01 09:09:40|9303.22|9303.22|9303.22|9303.22|9303.22|9303.22|9303.22|9303.22|0
1656666590000|2022-07-01 09:09:50|9303.67|9303.67|9303.67|9303.67|9303.9|9303.9|9303.67|9303.67|0
1656666600000|2022-07-01 09:10:00|9303.3|9303.3|9302.53|9302.53|9303.3|9303.3|9302.53|9302.53|0
1656666610000|2022-07-01 09:10:10|9302.09|9302.09|9302.09|9302.09|9302.09|9302.09|9302.09|9302.09|0
1656666620000|2022-07-01 09:10:20|9301.41|9301.41|9300.54|9300.54|9301.41|9301.41|9300.54|9300.54|0
1656666630000|2022-07-01 09:10:30|9300.37|9300.37|9299.7|9299.7|9300.45|9300.45|9299.7|9299.7|0
1656666640000|2022-07-01 09:10:40|9299.82|9299.82|9300.25|9300.25|9300.25|9300.25|9299.82|9299.82|0
1656666650000|2022-07-01 09:10:50|9299.34|9299.34|9299.34|9299.34|9299.34|9299.34|9299.34|9299.34|0
1656666660000|2022-07-01 09:11:00|9299.56|9299.56|9298.73|9298.73|9299.56|9299.56|9298.73|9298.73|0
1656666670000|2022-07-01 09:11:10|9298.52|9298.52|9298.24|9298.24|9298.7|9298.7|9298.24|9298.24|0
1656666680000|2022-07-01 09:11:20|9297.88|9297.88|9296.94|9296.94|9297.88|9297.88|9296.72|9296.72|0
1656666690000|2022-07-01 09:11:30|9297.17|9297.17|9296.87|9296.87|9297.17|9297.17|9296.7|9296.7|0
1656666700000|2022-07-01 09:11:40|9296.64|9296.64|9297.78|9297.78|9297.78|9297.78|9296.64|9296.64|0
1656666710000|2022-07-01 09:11:50|9298.42|9298.42|9298.28|9298.28|9298.42|9298.42|9298.28|9298.28|0
1656666720000|2022-07-01 09:12:00|9297.86|9297.86|9297.86|9297.86|9297.86|9297.86|9297.86|9297.86|0
1656666740000|2022-07-01 09:12:20|9297.64|9297.64|9297.22|9297.22|9297.64|9297.64|9297.22|9297.22|0
1656666760000|2022-07-01 09:12:40|9296.76|9296.76|9296.98|9296.98|9296.98|9296.98|9296.76|9296.76|0
1656666780000|2022-07-01 09:13:00|9296.84|9296.84|9296.94|9296.94|9297.13|9297.13|9296.84|9296.84|0
1656666790000|2022-07-01 09:13:10|9297.04|9297.04|9297.04|9297.04|9297.04|9297.04|9297.04|9297.04|0
1656666800000|2022-07-01 09:13:20|9296.81|9296.81|9296.58|9296.58|9296.81|9296.81|9296.58|9296.58|0
1656666840000|2022-07-01 09:14:00|9296.99|9296.99|9296.99|9296.99|9296.99|9296.99|9296.99|9296.99|0
1656666850000|2022-07-01 09:14:10|9296.29|9296.29|9295.93|9295.93|9296.29|9296.29|9295.93|9295.93|0
1656666860000|2022-07-01 09:14:20|9295.83|9295.83|9295.58|9295.58|9295.93|9295.93|9295.58|9295.58|0
1656666870000|2022-07-01 09:14:30|9295.95|9295.95|9296.32|9296.32|9296.32|9296.32|9295.95|9295.95|0
1656666880000|2022-07-01 09:14:40|9293.19|9293.19|9291.47|9291.47|9293.19|9293.19|9291.47|9291.47|0
1656666900000|2022-07-01 09:15:00|9291.75|9291.75|9292.2|9292.2|9292.2|9292.2|9291.74|9291.74|0
1656666910000|2022-07-01 09:15:10|9292.56|9292.56|9292.2|9292.2|9292.56|9292.56|9292.2|9292.2|0
1656666930000|2022-07-01 09:15:30|9292.02|9292.02|9292.02|9292.02|9292.02|9292.02|9292.02|9292.02|0
1656666940000|2022-07-01 09:15:40|9291.67|9291.67|9291.67|9291.67|9291.67|9291.67|9291.67|9291.67|0
1656666950000|2022-07-01 09:15:50|9292|9292|9292|9292|9292|9292|9292|9292|0
1656666990000|2022-07-01 09:16:30|9291.63|9291.63|9290.97|9290.97|9291.63|9291.63|9290.97|9290.97|0
1656667010000|2022-07-01 09:16:50|9291.15|9291.15|9292.2|9292.2|9292.2|9292.2|9291.15|9291.15|0
1656667020000|2022-07-01 09:17:00|9292.3|9292.3|9292.53|9292.53|9292.53|9292.53|9292.3|9292.3|0
1656667030000|2022-07-01 09:17:10|9292.16|9292.16|9293.41|9293.41|9293.41|9293.41|9292.16|9292.16|0
1656667050000|2022-07-01 09:17:30|9293.2|9293.2|9293.2|9293.2|9293.2|9293.2|9293.2|9293.2|0
1656667080000|2022-07-01 09:18:00|9292.84|9292.84|9291.56|9291.56|9292.84|9292.84|9291.35|9291.35|0
1656667090000|2022-07-01 09:18:10|9291.44|9291.44|9291.44|9291.44|9291.44|9291.44|9291.44|9291.44|0
1656667110000|2022-07-01 09:18:30|9291.29|9291.29|9291.08|9291.08|9291.29|9291.29|9291.08|9291.08|0
1656667120000|2022-07-01 09:18:40|9291.29|9291.29|9291.89|9291.89|9291.89|9291.89|9291.29|9291.29|0
1656667130000|2022-07-01 09:18:50|9291.45|9291.45|9291.09|9291.09|9291.45|9291.45|9291.09|9291.09|0
1656667150000|2022-07-01 09:19:10|9290.91|9290.91|9289.62|9289.62|9290.91|9290.91|9289.62|9289.62|0
1656667160000|2022-07-01 09:19:20|9289.98|9289.98|9289.43|9289.43|9290.51|9290.51|9289.43|9289.43|0
1656667180000|2022-07-01 09:19:40|9289.92|9289.92|9289.63|9289.63|9289.92|9289.92|9289.63|9289.63|0
1656667190000|2022-07-01 09:19:50|9289.25|9289.25|9289.08|9289.08|9289.25|9289.25|9289.08|9289.08|0
1656667200000|2022-07-01 09:20:00|9288.91|9288.91|9288.91|9288.91|9288.91|9288.91|9288.91|9288.91|0
1656667210000|2022-07-01 09:20:10|9288.45|9288.45|9288.7|9288.7|9288.82|9288.82|9288.45|9288.45|0
1656667220000|2022-07-01 09:20:20|9288.86|9288.86|9288.86|9288.86|9288.86|9288.86|9288.86|9288.86|0
1656667230000|2022-07-01 09:20:30|9288.51|9288.51|9285.93|9285.93|9288.51|9288.51|9285.93|9285.93|0
1656667240000|2022-07-01 09:20:40|9285.98|9285.98|9286.57|9286.57|9286.57|9286.57|9285.98|9285.98|0
1656667250000|2022-07-01 09:20:50|9286.66|9286.66|9286.41|9286.41|9286.66|9286.66|9286.41|9286.41|0
1656667260000|2022-07-01 09:21:00|9286.69|9286.69|9286.4|9286.4|9286.69|9286.69|9286.4|9286.4|0
1656667270000|2022-07-01 09:21:10|9286.75|9286.75|9285.74|9285.74|9286.75|9286.75|9285.74|9285.74|0
1656667280000|2022-07-01 09:21:20|9285.7|9285.7|9284.82|9284.82|9285.8|9285.8|9284.82|9284.82|0
1656667300000|2022-07-01 09:21:40|9285.05|9285.05|9285.42|9285.42|9285.42|9285.42|9285.05|9285.05|0
1656667320000|2022-07-01 09:22:00|9286.99|9286.99|9289.34|9289.34|9289.34|9289.34|9286.99|9286.99|0
1656667330000|2022-07-01 09:22:10|9288.91|9288.91|9288.73|9288.73|9288.91|9288.91|9288.73|9288.73|0
1656667340000|2022-07-01 09:22:20|9288.52|9288.52|9288.52|9288.52|9288.52|9288.52|9288.52|9288.52|0
1656667350000|2022-07-01 09:22:30|9288.3|9288.3|9288.41|9288.41|9288.41|9288.41|9288.3|9288.3|0
1656667360000|2022-07-01 09:22:40|9288.62|9288.62|9288.62|9288.62|9288.62|9288.62|9288.62|9288.62|0
1656667370000|2022-07-01 09:22:50|9289.99|9289.99|9289.99|9289.99|9289.99|9289.99|9289.99|9289.99|0
1656667380000|2022-07-01 09:23:00|9290.42|9290.42|9290.54|9290.54|9290.63|9290.63|9290.42|9290.42|0
1656667390000|2022-07-01 09:23:10|9290.63|9290.63|9290.63|9290.63|9290.63|9290.63|9290.63|9290.63|0
1656667420000|2022-07-01 09:23:40|9290.46|9290.46|9295.99|9295.99|9295.99|9295.99|9290.46|9290.46|0
1656667430000|2022-07-01 09:23:50|9296.14|9296.14|9299.21|9299.21|9299.21|9299.21|9296.14|9296.14|0
1656667440000|2022-07-01 09:24:00|9299.3|9299.3|9299.3|9299.3|9299.3|9299.3|9299.3|9299.3|0
1656667450000|2022-07-01 09:24:10|9299.45|9299.45|9298.14|9298.14|9299.45|9299.45|9298.14|9298.14|0
1656667460000|2022-07-01 09:24:20|9298|9298|9298.26|9298.26|9298.26|9298.26|9297.82|9297.82|0
1656667480000|2022-07-01 09:24:40|9298.11|9298.11|9297.93|9297.93|9298.11|9298.11|9297.93|9297.93|0
1656667490000|2022-07-01 09:24:50|9297.5|9297.5|9297.68|9297.68|9297.68|9297.68|9297.5|9297.5|0
1656667500000|2022-07-01 09:25:00|9297.04|9297.04|9296.78|9296.78|9297.04|9297.04|9296.78|9296.78|0
1656667520000|2022-07-01 09:25:20|9297.01|9297.01|9297.01|9297.01|9297.01|9297.01|9297.01|9297.01|0
1656667530000|2022-07-01 09:25:30|9296.78|9296.78|9295.92|9295.92|9297.01|9297.01|9295.92|9295.92|0
1656667540000|2022-07-01 09:25:40|9295.99|9295.99|9295.99|9295.99|9295.99|9295.99|9295.99|9295.99|0
1656667560000|2022-07-01 09:26:00|9295.8|9295.8|9294.37|9294.37|9295.8|9295.8|9294.37|9294.37|0
1656667570000|2022-07-01 09:26:10|9294.02|9294.02|9293.94|9293.94|9294.21|9294.21|9293.94|9293.94|0
1656667580000|2022-07-01 09:26:20|9293.84|9293.84|9293.84|9293.84|9293.84|9293.84|9293.84|9293.84|0
1656667590000|2022-07-01 09:26:30|9293.49|9293.49|9293.49|9293.49|9293.49|9293.49|9293.49|9293.49|0
1656667610000|2022-07-01 09:26:50|9293.23|9293.23|9293.23|9293.23|9293.23|9293.23|9293.23|9293.23|0
1656667630000|2022-07-01 09:27:10|9293.03|9293.03|9290.67|9290.67|9293.03|9293.03|9290.45|9290.45|0
1656667640000|2022-07-01 09:27:20|9290.35|9290.35|9289.92|9289.92|9290.35|9290.35|9289.92|9289.92|0
1656667650000|2022-07-01 09:27:30|9290.15|9290.15|9290.38|9290.38|9290.38|9290.38|9290.15|9290.15|0
1656667660000|2022-07-01 09:27:40|9290.8|9290.8|9291.03|9291.03|9291.03|9291.03|9290.8|9290.8|0
1656667680000|2022-07-01 09:28:00|9291.36|9291.36|9291.98|9291.98|9291.98|9291.98|9291.36|9291.36|0
1656667710000|2022-07-01 09:28:30|9291.78|9291.78|9291.15|9291.15|9291.78|9291.78|9291.15|9291.15|0
1656667720000|2022-07-01 09:28:40|9291.29|9291.29|9291.29|9291.29|9291.29|9291.29|9291.29|9291.29|0
1656667740000|2022-07-01 09:29:00|9291.36|9291.36|9291.36|9291.36|9291.36|9291.36|9291.36|9291.36|0
1656667750000|2022-07-01 09:29:10|9291.26|9291.26|9291.26|9291.26|9291.26|9291.26|9291.26|9291.26|0
1656667760000|2022-07-01 09:29:20|9290.82|9290.82|9290.58|9290.58|9290.82|9290.82|9290.58|9290.58|0
1656667770000|2022-07-01 09:29:30|9290.33|9290.33|9290.33|9290.33|9290.33|9290.33|9290.33|9290.33|0
1656667780000|2022-07-01 09:29:40|9289.34|9289.34|9286.21|9286.21|9289.34|9289.34|9286.21|9286.21|0
1656667790000|2022-07-01 09:29:50|9286.06|9286.06|9285.75|9285.75|9286.06|9286.06|9285.75|9285.75|0
1656667800000|2022-07-01 09:30:00|9285.87|9285.87|9284.51|9284.51|9285.87|9285.87|9284.51|9284.51|0
1656667810000|2022-07-01 09:30:10|9284.82|9284.82|9284.61|9284.61|9284.82|9284.82|9284.61|9284.61|0
1656667820000|2022-07-01 09:30:20|9284.36|9284.36|9284.15|9284.15|9284.36|9284.36|9284.15|9284.15|0
1656667830000|2022-07-01 09:30:30|9283.9|9283.9|9281.3|9281.3|9283.9|9283.9|9280.78|9280.78|0
1656667840000|2022-07-01 09:30:40|9281.08|9281.08|9281.08|9281.08|9281.08|9281.08|9281.08|9281.08|0
1656667850000|2022-07-01 09:30:50|9280.87|9280.87|9280.13|9280.13|9280.87|9280.87|9280.13|9280.13|0
1656667860000|2022-07-01 09:31:00|9280.04|9280.04|9279.98|9279.98|9280.26|9280.26|9279.98|9279.98|0
1656667870000|2022-07-01 09:31:10|9280.35|9280.35|9279.99|9279.99|9280.35|9280.35|9279.99|9279.99|0
1656667880000|2022-07-01 09:31:20|9279.76|9279.76|9279.76|9279.76|9279.76|9279.76|9279.76|9279.76|0
1656667890000|2022-07-01 09:31:30|9279.66|9279.66|9279.66|9279.66|9279.66|9279.66|9279.66|9279.66|0
1656667900000|2022-07-01 09:31:40|9280.02|9280.02|9280.74|9280.74|9280.74|9280.74|9280.02|9280.02|0
1656667910000|2022-07-01 09:31:50|9281.18|9281.18|9281.18|9281.18|9281.18|9281.18|9281.18|9281.18|0
1656667920000|2022-07-01 09:32:00|9281.08|9281.08|9282.84|9282.84|9282.84|9282.84|9281.08|9281.08|0
1656667940000|2022-07-01 09:32:20|9282.38|9282.38|9282.38|9282.38|9282.38|9282.38|9282.38|9282.38|0
1656667950000|2022-07-01 09:32:30|9284.73|9284.73|9284.73|9284.73|9284.73|9284.73|9284.73|9284.73|0
1656667960000|2022-07-01 09:32:40|9285.01|9285.01|9284.83|9284.83|9285.03|9285.03|9284.57|9284.57|0
1656667970000|2022-07-01 09:32:50|9284.9|9284.9|9284.62|9284.62|9284.9|9284.9|9284.62|9284.62|0
1656667980000|2022-07-01 09:33:00|9284.99|9284.99|9284.99|9284.99|9284.99|9284.99|9284.99|9284.99|0
1656668000000|2022-07-01 09:33:20|9285.19|9285.19|9285.19|9285.19|9285.19|9285.19|9285.19|9285.19|0
1656668030000|2022-07-01 09:33:50|9285.09|9285.09|9285.09|9285.09|9285.09|9285.09|9285.09|9285.09|0
1656668040000|2022-07-01 09:34:00|9284.88|9284.88|9284.88|9284.88|9284.88|9284.88|9284.88|9284.88|0
1656668050000|2022-07-01 09:34:10|9284.67|9284.67|9284.16|9284.16|9284.67|9284.67|9284.16|9284.16|0
1656668070000|2022-07-01 09:34:30|9283.98|9283.98|9283.81|9283.81|9283.98|9283.98|9283.81|9283.81|0
1656668110000|2022-07-01 09:35:10|9283.65|9283.65|9283.65|9283.65|9283.65|9283.65|9283.65|9283.65|0
1656668120000|2022-07-01 09:35:20|9284.33|9284.33|9284.64|9284.64|9284.64|9284.64|9284.22|9284.22|0
1656668140000|2022-07-01 09:35:40|9287.77|9287.77|9287.77|9287.77|9288.55|9288.55|9287.77|9287.77|0
1656668160000|2022-07-01 09:36:00|9289.33|9289.33|9289.49|9289.49|9289.49|9289.49|9289.33|9289.33|0
1656668170000|2022-07-01 09:36:10|9287.93|9287.93|9286.36|9286.36|9287.93|9287.93|9286.36|9286.36|0
1656668190000|2022-07-01 09:36:30|9285.82|9285.82|9285.47|9285.47|9285.82|9285.82|9285.47|9285.47|0
1656668200000|2022-07-01 09:36:40|9285.64|9285.64|9287.21|9287.21|9287.21|9287.21|9285.64|9285.64|0
1656668220000|2022-07-01 09:37:00|9287.08|9287.08|9286.63|9286.63|9287.08|9287.08|9286.63|9286.63|0
1656668230000|2022-07-01 09:37:10|9287.27|9287.27|9287.27|9287.27|9287.27|9287.27|9287.27|9287.27|0
1656668240000|2022-07-01 09:37:20|9287.2|9287.2|9287.38|9287.38|9287.38|9287.38|9287.2|9287.2|0
1656668260000|2022-07-01 09:37:40|9287.59|9287.59|9287.37|9287.37|9287.81|9287.81|9287.37|9287.37|0
1656668270000|2022-07-01 09:37:50|9286.59|9286.59|9286.59|9286.59|9286.59|9286.59|9286.59|9286.59|0
1656668290000|2022-07-01 09:38:10|9286.5|9286.5|9286.33|9286.33|9286.5|9286.5|9286.33|9286.33|0
1656668300000|2022-07-01 09:38:20|9286.54|9286.54|9287.25|9287.25|9287.25|9287.25|9286.54|9286.54|0
1656668320000|2022-07-01 09:38:40|9288.03|9288.03|9288.03|9288.03|9288.03|9288.03|9288.03|9288.03|0
1656668330000|2022-07-01 09:38:50|9288.38|9288.38|9288.59|9288.59|9288.59|9288.59|9288.38|9288.38|0
1656668340000|2022-07-01 09:39:00|9288.66|9288.66|9288.66|9288.66|9288.66|9288.66|9288.66|9288.66|0
1656668350000|2022-07-01 09:39:10|9288.44|9288.44|9288.65|9288.65|9288.65|9288.65|9288.44|9288.44|0
1656668380000|2022-07-01 09:39:40|9288.8|9288.8|9288.8|9288.8|9288.8|9288.8|9288.8|9288.8|0
1656668390000|2022-07-01 09:39:50|9288.38|9288.38|9288.38|9288.38|9288.38|9288.38|9288.38|9288.38|0
1656668410000|2022-07-01 09:40:10|9288.46|9288.46|9288.46|9288.46|9288.46|9288.46|9288.46|9288.46|0
1656668420000|2022-07-01 09:40:20|9287.88|9287.88|9287.88|9287.88|9287.88|9287.88|9287.88|9287.88|0
1656668430000|2022-07-01 09:40:30|9288.03|9288.03|9287.47|9287.47|9288.03|9288.03|9287.37|9287.37|0
1656668440000|2022-07-01 09:40:40|9287.39|9287.39|9286.19|9286.19|9287.39|9287.39|9286.19|9286.19|0
1656668450000|2022-07-01 09:40:50|9286.42|9286.42|9287.03|9287.03|9287.03|9287.03|9286.42|9286.42|0
1656668460000|2022-07-01 09:41:00|9286.9|9286.9|9287.44|9287.44|9287.44|9287.44|9286.9|9286.9|0
1656668470000|2022-07-01 09:41:10|9287.87|9287.87|9287.87|9287.87|9287.87|9287.87|9287.87|9287.87|0
1656668480000|2022-07-01 09:41:20|9287.74|9287.74|9288.17|9288.17|9288.17|9288.17|9287.74|9287.74|0
1656668500000|2022-07-01 09:41:40|9288.01|9288.01|9288.01|9288.01|9288.01|9288.01|9288.01|9288.01|0
1656668510000|2022-07-01 09:41:50|9287.85|9287.85|9287.85|9287.85|9287.85|9287.85|9287.85|9287.85|0
1656668520000|2022-07-01 09:42:00|9288.08|9288.08|9288.57|9288.57|9288.57|9288.57|9288.08|9288.08|0
1656668530000|2022-07-01 09:42:10|9288.8|9288.8|9289.01|9289.01|9289.01|9289.01|9288.8|9288.8|0
1656668550000|2022-07-01 09:42:30|9289.22|9289.22|9290.01|9290.01|9290.01|9290.01|9289.22|9289.22|0
1656668560000|2022-07-01 09:42:40|9290.13|9290.13|9290.13|9290.13|9290.13|9290.13|9290.13|9290.13|0
1656668570000|2022-07-01 09:42:50|9289.69|9289.69|9289.69|9289.69|9289.69|9289.69|9289.69|9289.69|0
1656668610000|2022-07-01 09:43:30|9289.53|9289.53|9289.04|9289.04|9289.53|9289.53|9289.04|9289.04|0
1656668620000|2022-07-01 09:43:40|9288.88|9288.88|9288.88|9288.88|9288.88|9288.88|9288.88|9288.88|0
1656668630000|2022-07-01 09:43:50|9288.53|9288.53|9288.53|9288.53|9288.53|9288.53|9288.53|9288.53|0
1656668640000|2022-07-01 09:44:00|9288.1|9288.1|9288.1|9288.1|9288.1|9288.1|9288.1|9288.1|0
1656668650000|2022-07-01 09:44:10|9288.33|9288.33|9287.79|9287.79|9288.33|9288.33|9287.79|9287.79|0
1656668660000|2022-07-01 09:44:20|9287.53|9287.53|9287.53|9287.53|9287.53|9287.53|9287.53|9287.53|0
1656668670000|2022-07-01 09:44:30|9287.48|9287.48|9287.48|9287.48|9287.48|9287.48|9287.48|9287.48|0
1656668690000|2022-07-01 09:44:50|9287.37|9287.37|9287.57|9287.57|9287.57|9287.57|9287.21|9287.21|0
1656668700000|2022-07-01 09:45:00|9287.21|9287.21|9285.72|9285.72|9287.21|9287.21|9285.72|9285.72|0
1656668710000|2022-07-01 09:45:10|9285.34|9285.34|9284.08|9284.08|9285.34|9285.34|9284.08|9284.08|0
1656668720000|2022-07-01 09:45:20|9284.51|9284.51|9283.99|9283.99|9284.51|9284.51|9283.99|9283.99|0
1656668730000|2022-07-01 09:45:30|9284.21|9284.21|9284.21|9284.21|9284.21|9284.21|9284.21|9284.21|0
1656668760000|2022-07-01 09:46:00|9283.98|9283.98|9283.98|9283.98|9283.98|9283.98|9283.98|9283.98|0
1656668770000|2022-07-01 09:46:10|9283.62|9283.62|9283.54|9283.54|9283.62|9283.62|9283.54|9283.54|0
1656668790000|2022-07-01 09:46:30|9283.45|9283.45|9283.64|9283.64|9283.64|9283.64|9283.02|9283.02|0
1656668800000|2022-07-01 09:46:40|9284.07|9284.07|9283.91|9283.91|9284.07|9284.07|9283.91|9283.91|0
1656668810000|2022-07-01 09:46:50|9284.28|9284.28|9284.28|9284.28|9284.28|9284.28|9284.28|9284.28|0
1656668830000|2022-07-01 09:47:10|9284.51|9284.51|9285.79|9285.79|9285.79|9285.79|9284.51|9284.51|0
1656668840000|2022-07-01 09:47:20|9285.58|9285.58|9285.58|9285.58|9285.58|9285.58|9285.58|9285.58|0
1656668850000|2022-07-01 09:47:30|9285.73|9285.73|9285.73|9285.73|9285.73|9285.73|9285.73|9285.73|0
1656668870000|2022-07-01 09:47:50|9286.17|9286.17|9286.17|9286.17|9286.17|9286.17|9286.17|9286.17|0
1656668880000|2022-07-01 09:48:00|9286.39|9286.39|9286.62|9286.62|9286.62|9286.62|9286.39|9286.39|0
1656668890000|2022-07-01 09:48:10|9286.4|9286.4|9286.4|9286.4|9286.4|9286.4|9286.4|9286.4|0
1656668900000|2022-07-01 09:48:20|9286.62|9286.62|9286.49|9286.49|9286.62|9286.62|9286.49|9286.49|0
1656668930000|2022-07-01 09:48:50|9286.85|9286.85|9287.21|9287.21|9287.21|9287.21|9286.85|9286.85|0
1656668940000|2022-07-01 09:49:00|9287.99|9287.99|9289.3|9289.3|9289.35|9289.35|9287.99|9287.99|0
1656668970000|2022-07-01 09:49:30|9289.13|9289.13|9289.13|9289.13|9289.13|9289.13|9289.13|9289.13|0
1656668980000|2022-07-01 09:49:40|9289.28|9289.28|9289.13|9289.13|9289.56|9289.56|9289.13|9289.13|0
1656668990000|2022-07-01 09:49:50|9288.7|9288.7|9288.49|9288.49|9288.7|9288.7|9288.49|9288.49|0
1656669010000|2022-07-01 09:50:10|9288.66|9288.66|9288.23|9288.23|9288.66|9288.66|9288.23|9288.23|0
1656669020000|2022-07-01 09:50:20|9288.02|9288.02|9289.58|9289.58|9290.36|9290.36|9288.02|9288.02|0
1656669030000|2022-07-01 09:50:30|9289.36|9289.36|9289.36|9289.36|9289.36|9289.36|9289.36|9289.36|0
1656669040000|2022-07-01 09:50:40|9289.41|9289.41|9289.63|9289.63|9290.01|9290.01|9289.41|9289.41|0
1656669050000|2022-07-01 09:50:50|9289.99|9289.99|9289.99|9289.99|9289.99|9289.99|9289.99|9289.99|0
1656669060000|2022-07-01 09:51:00|9290.14|9290.14|9290.14|9290.14|9290.14|9290.14|9290.14|9290.14|0
1656669070000|2022-07-01 09:51:10|9290.05|9290.05|9290.09|9290.09|9290.09|9290.09|9289.61|9289.61|0
1656669080000|2022-07-01 09:51:20|9290.18|9290.18|9290.18|9290.18|9290.18|9290.18|9290.18|9290.18|0
1656669090000|2022-07-01 09:51:30|9289.97|9289.97|9289.97|9289.97|9289.97|9289.97|9289.97|9289.97|0
1656669110000|2022-07-01 09:51:50|9290.06|9290.06|9290.06|9290.06|9290.06|9290.06|9290.06|9290.06|0
1656669140000|2022-07-01 09:52:20|9289.85|9289.85|9289.85|9289.85|9289.85|9289.85|9289.85|9289.85|0
1656669150000|2022-07-01 09:52:30|9289.72|9289.72|9289.72|9289.72|9289.72|9289.72|9289.72|9289.72|0
1656669170000|2022-07-01 09:52:50|9289.51|9289.51|9289.36|9289.36|9289.51|9289.51|9289.36|9289.36|0
1656669190000|2022-07-01 09:53:10|9289.13|9289.13|9289.13|9289.13|9289.13|9289.13|9289.13|9289.13|0
1656669200000|2022-07-01 09:53:20|9289.2|9289.2|9289.2|9289.2|9289.2|9289.2|9289.2|9289.2|0
1656669210000|2022-07-01 09:53:30|9288.99|9288.99|9288.99|9288.99|9288.99|9288.99|9288.99|9288.99|0
1656669220000|2022-07-01 09:53:40|9288.77|9288.77|9288.77|9288.77|9288.77|9288.77|9288.77|9288.77|0
1656669230000|2022-07-01 09:53:50|9288.3|9288.3|9288.16|9288.16|9288.3|9288.3|9288.16|9288.16|0
1656669250000|2022-07-01 09:54:10|9288.56|9288.56|9288.64|9288.64|9288.64|9288.64|9288.21|9288.21|0
1656669260000|2022-07-01 09:54:20|9289.06|9289.06|9289.75|9289.75|9289.75|9289.75|9289.06|9289.06|0
1656669270000|2022-07-01 09:54:30|9289.66|9289.66|9289.3|9289.3|9289.66|9289.66|9289.3|9289.3|0
1656669280000|2022-07-01 09:54:40|9289.2|9289.2|9289.2|9289.2|9289.2|9289.2|9289.2|9289.2|0
1656669300000|2022-07-01 09:55:00|9289.56|9289.56|9289.56|9289.56|9289.56|9289.56|9289.56|9289.56|0
1656669310000|2022-07-01 09:55:10|9289.48|9289.48|9289.48|9289.48|9289.48|9289.48|9289.48|9289.48|0
1656669340000|2022-07-01 09:55:40|9289.27|9289.27|9287.18|9287.18|9289.27|9289.27|9287.18|9287.18|0
1656669350000|2022-07-01 09:55:50|9287.25|9287.25|9287.25|9287.25|9287.25|9287.25|9287.25|9287.25|0
1656669360000|2022-07-01 09:56:00|9286.09|9286.09|9285.71|9285.71|9286.09|9286.09|9285.71|9285.71|0
1656669370000|2022-07-01 09:56:10|9285.9|9285.9|9283.44|9283.44|9285.9|9285.9|9283.44|9283.44|0
1656669380000|2022-07-01 09:56:20|9283.65|9283.65|9282.97|9282.97|9283.65|9283.65|9282.97|9282.97|0
1656669390000|2022-07-01 09:56:30|9282.8|9282.8|9282.8|9282.8|9282.8|9282.8|9282.8|9282.8|0
1656669400000|2022-07-01 09:56:40|9282.89|9282.89|9281.99|9281.99|9282.89|9282.89|9281.99|9281.99|0
1656669440000|2022-07-01 09:57:20|9281.21|9281.21|9280.42|9280.42|9281.21|9281.21|9280.42|9280.42|0
1656669470000|2022-07-01 09:57:50|9279.68|9279.68|9279.68|9279.68|9279.68|9279.68|9279.68|9279.68|0
1656669490000|2022-07-01 09:58:10|9279.47|9279.47|9279.47|9279.47|9279.47|9279.47|9279.47|9279.47|0
1656669500000|2022-07-01 09:58:20|9279.68|9279.68|9279.68|9279.68|9279.68|9279.68|9279.68|9279.68|0
1656669530000|2022-07-01 09:58:50|9278.95|9278.95|9279.1|9279.1|9279.1|9279.1|9278.95|9278.95|0
1656669540000|2022-07-01 09:59:00|9279.26|9279.26|9278.68|9278.68|9279.26|9279.26|9278.68|9278.68|0
1656669550000|2022-07-01 09:59:10|9279.05|9279.05|9278.52|9278.52|9279.05|9279.05|9278.52|9278.52|0
1656669560000|2022-07-01 09:59:20|9278.36|9278.36|9278.28|9278.28|9278.36|9278.36|9278.28|9278.28|0
1656669580000|2022-07-01 09:59:40|9278.39|9278.39|9278.49|9278.49|9278.49|9278.49|9278.39|9278.39|0
1656669590000|2022-07-01 09:59:50|9278.29|9278.29|9278.29|9278.29|9278.29|9278.29|9278.29|9278.29|0
1656669600000|2022-07-01 10:00:00|9278.11|9278.11|9278.85|9278.85|9278.85|9278.85|9278.11|9278.11|0
1656669620000|2022-07-01 10:00:20|9278.75|9278.75|9277.19|9277.19|9278.75|9278.75|9277.19|9277.19|0
1656669660000|2022-07-01 10:01:00|9278.06|9278.06|9277.93|9277.93|9278.06|9278.06|9277.93|9277.93|0
1656669700000|2022-07-01 10:01:40|9277.67|9277.67|9277.67|9277.67|9277.67|9277.67|9277.67|9277.67|0
1656669710000|2022-07-01 10:01:50|9277.29|9277.29|9274.51|9274.51|9277.29|9277.29|9274.51|9274.51|0
1656669720000|2022-07-01 10:02:00|9272.95|9272.95|9272.55|9272.55|9272.95|9272.95|9272.55|9272.55|0
1656669730000|2022-07-01 10:02:10|9272.46|9272.46|9271.55|9271.55|9272.46|9272.46|9271.55|9271.55|0
1656669740000|2022-07-01 10:02:20|9271.46|9271.46|9270.78|9270.78|9271.46|9271.46|9270.78|9270.78|0
1656669750000|2022-07-01 10:02:30|9270.63|9270.63|9270.63|9270.63|9270.63|9270.63|9270.63|9270.63|0
1656669780000|2022-07-01 10:03:00|9270.26|9270.26|9266.25|9266.25|9270.26|9270.26|9266.18|9266.18|0
1656669810000|2022-07-01 10:03:30|9266.17|9266.17|9266.17|9266.17|9266.17|9266.17|9266.17|9266.17|0
1656669830000|2022-07-01 10:03:50|9265.96|9265.96|9265.59|9265.59|9265.96|9265.96|9265.59|9265.59|0
1656669840000|2022-07-01 10:04:00|9265.47|9265.47|9265.89|9265.89|9265.89|9265.89|9265.47|9265.47|0
1656669850000|2022-07-01 10:04:10|9265.54|9265.54|9263.15|9263.15|9265.54|9265.54|9263.15|9263.15|0
1656669860000|2022-07-01 10:04:20|9263.6|9263.6|9263.53|9263.53|9263.6|9263.6|9263.53|9263.53|0
1656669870000|2022-07-01 10:04:30|9263.45|9263.45|9263.24|9263.24|9263.45|9263.45|9263.24|9263.24|0
1656669890000|2022-07-01 10:04:50|9263.42|9263.42|9262.03|9262.03|9263.59|9263.59|9262.03|9262.03|0
1656669900000|2022-07-01 10:05:00|9262.18|9262.18|9261.93|9261.93|9262.18|9262.18|9261.93|9261.93|0
1656669940000|2022-07-01 10:05:40|9261.75|9261.75|9260.72|9260.72|9261.75|9261.75|9260.72|9260.72|0
1656669950000|2022-07-01 10:05:50|9260.57|9260.57|9260.01|9260.01|9260.57|9260.57|9260.01|9260.01|0
1656669960000|2022-07-01 10:06:00|9259.82|9259.82|9259.88|9259.88|9259.98|9259.98|9259.67|9259.67|0
1656669970000|2022-07-01 10:06:10|9259.67|9259.67|9259.67|9259.67|9259.67|9259.67|9259.67|9259.67|0
1656669980000|2022-07-01 10:06:20|9259.9|9259.9|9258.83|9258.83|9259.9|9259.9|9258.83|9258.83|0
1656669990000|2022-07-01 10:06:30|9259.01|9259.01|9259.01|9259.01|9259.01|9259.01|9259.01|9259.01|0
1656670000000|2022-07-01 10:06:40|9258.91|9258.91|9259.1|9259.1|9259.1|9259.1|9258.74|9258.74|0
1656670020000|2022-07-01 10:07:00|9258.47|9258.47|9258.86|9258.86|9258.86|9258.86|9258.47|9258.47|0
1656670040000|2022-07-01 10:07:20|9258.63|9258.63|9258.39|9258.39|9258.63|9258.63|9258.39|9258.39|0
1656670070000|2022-07-01 10:07:50|9258.17|9258.17|9255.53|9255.53|9258.17|9258.17|9255.53|9255.53|0
1656670080000|2022-07-01 10:08:00|9255.09|9255.09|9254.75|9254.75|9255.09|9255.09|9254.75|9254.75|0
1656670090000|2022-07-01 10:08:10|9254.65|9254.65|9254.65|9254.65|9254.65|9254.65|9254.65|9254.65|0
1656670100000|2022-07-01 10:08:20|9254.2|9254.2|9253.99|9253.99|9254.2|9254.2|9253.99|9253.99|0
1656670110000|2022-07-01 10:08:30|9253.46|9253.46|9253.39|9253.39|9253.53|9253.53|9253.32|9253.32|0
1656670120000|2022-07-01 10:08:40|9252.51|9252.51|9252.06|9252.06|9252.51|9252.51|9252.06|9252.06|0
1656670130000|2022-07-01 10:08:50|9251.96|9251.96|9251.87|9251.87|9251.96|9251.96|9251.87|9251.87|0
1656670140000|2022-07-01 10:09:00|9252.05|9252.05|9250.99|9250.99|9252.05|9252.05|9250.99|9250.99|0
1656670150000|2022-07-01 10:09:10|9251.34|9251.34|9251.19|9251.19|9251.34|9251.34|9251.19|9251.19|0
1656670160000|2022-07-01 10:09:20|9250.82|9250.82|9250.02|9250.02|9250.82|9250.82|9250.02|9250.02|0
1656670170000|2022-07-01 10:09:30|9250.2|9250.2|9250.56|9250.56|9250.56|9250.56|9250.2|9250.2|0
1656670180000|2022-07-01 10:09:40|9250.49|9250.49|9250.42|9250.42|9250.49|9250.49|9250.42|9250.42|0
1656670200000|2022-07-01 10:10:00|9250.18|9250.18|9249.92|9249.92|9250.18|9250.18|9249.92|9249.92|0
1656670220000|2022-07-01 10:10:20|9249.57|9249.57|9249.57|9249.57|9249.57|9249.57|9249.57|9249.57|0
1656670250000|2022-07-01 10:10:50|9249.39|9249.39|9249.39|9249.39|9249.39|9249.39|9249.39|9249.39|0
1656670270000|2022-07-01 10:11:10|9249|9249|9248.79|9248.79|9249|9249|9248.79|9248.79|0
1656670280000|2022-07-01 10:11:20|9248.96|9248.96|9248.96|9248.96|9248.96|9248.96|9248.96|9248.96|0
1656670290000|2022-07-01 10:11:30|9249.18|9249.18|9249.33|9249.33|9249.33|9249.33|9248.95|9248.95|0
1656670300000|2022-07-01 10:11:40|9249.82|9249.82|9249.48|9249.48|9250|9250|9249.26|9249.26|0
1656670310000|2022-07-01 10:11:50|9249.26|9249.26|9249.26|9249.26|9249.26|9249.26|9249.26|9249.26|0
1656670320000|2022-07-01 10:12:00|9248.9|9248.9|9247.1|9247.1|9248.9|9248.9|9247.1|9247.1|0
1656670330000|2022-07-01 10:12:10|9246.62|9246.62|9246.62|9246.62|9246.62|9246.62|9246.62|9246.62|0
1656670350000|2022-07-01 10:12:30|9246.18|9246.18|9246.18|9246.18|9246.18|9246.18|9246.18|9246.18|0
1656670370000|2022-07-01 10:12:50|9242.09|9242.09|9241.65|9241.65|9242.09|9242.09|9241.65|9241.65|0
1656670400000|2022-07-01 10:13:20|9241.84|9241.84|9244.93|9244.93|9244.93|9244.93|9241.84|9241.84|0
1656670410000|2022-07-01 10:13:30|9247.28|9247.28|9247.03|9247.03|9247.28|9247.28|9247.03|9247.03|0
1656670420000|2022-07-01 10:13:40|9247.19|9247.19|9246.68|9246.68|9247.19|9247.19|9246.68|9246.68|0
1656670430000|2022-07-01 10:13:50|9247.88|9247.88|9244.99|9244.99|9248.27|9248.27|9244.99|9244.99|0
1656670440000|2022-07-01 10:14:00|9244.11|9244.11|9244.11|9244.11|9244.11|9244.11|9244.11|9244.11|0
1656670470000|2022-07-01 10:14:30|9244.89|9244.89|9245.68|9245.68|9245.89|9245.89|9244.89|9244.89|0
1656670480000|2022-07-01 10:14:40|9245.54|9245.54|9245.23|9245.23|9245.54|9245.54|9245.23|9245.23|0
1656670490000|2022-07-01 10:14:50|9245.07|9245.07|9245.97|9245.97|9245.97|9245.97|9244.91|9244.91|0
1656670500000|2022-07-01 10:15:00|9246.2|9246.2|9246.98|9246.98|9246.98|9246.98|9246.2|9246.2|0
1656670510000|2022-07-01 10:15:10|9246.67|9246.67|9246.21|9246.21|9246.67|9246.67|9246.21|9246.21|0
1656670530000|2022-07-01 10:15:30|9246.05|9246.05|9246.05|9246.05|9246.05|9246.05|9246.05|9246.05|0
1656670540000|2022-07-01 10:15:40|9245.89|9245.89|9245.74|9245.74|9245.89|9245.89|9245.74|9245.74|0
1656670550000|2022-07-01 10:15:50|9244.86|9244.86|9244.84|9244.84|9244.86|9244.86|9244.4|9244.4|0
1656670560000|2022-07-01 10:16:00|9245.48|9245.48|9246.8|9246.8|9247.15|9247.15|9245.48|9245.48|0
1656670570000|2022-07-01 10:16:10|9247.25|9247.25|9247.39|9247.39|9247.46|9247.46|9247.25|9247.25|0
1656670590000|2022-07-01 10:16:30|9247.62|9247.62|9249.98|9249.98|9249.98|9249.98|9247.62|9247.62|0
1656670600000|2022-07-01 10:16:40|9250.4|9250.4|9249.98|9249.98|9250.4|9250.4|9249.98|9249.98|0
1656670610000|2022-07-01 10:16:50|9250.19|9250.19|9250.62|9250.62|9250.62|9250.62|9250.19|9250.19|0
1656670620000|2022-07-01 10:17:00|9250.86|9250.86|9253.56|9253.56|9253.56|9253.56|9250.86|9250.86|0
1656670650000|2022-07-01 10:17:30|9253.63|9253.63|9254.56|9254.56|9254.56|9254.56|9253.63|9253.63|0
1656670670000|2022-07-01 10:17:50|9254.77|9254.77|9254.77|9254.77|9254.77|9254.77|9254.77|9254.77|0
1656670680000|2022-07-01 10:18:00|9253.99|9253.99|9253.99|9253.99|9253.99|9253.99|9253.99|9253.99|0
1656670690000|2022-07-01 10:18:10|9253.78|9253.78|9253.78|9253.78|9253.78|9253.78|9253.78|9253.78|0
1656670730000|2022-07-01 10:18:50|9253.42|9253.42|9253.42|9253.42|9253.42|9253.42|9253.42|9253.42|0
1656670740000|2022-07-01 10:19:00|9253.87|9253.87|9253.87|9253.87|9253.87|9253.87|9253.87|9253.87|0
1656670760000|2022-07-01 10:19:20|9253.09|9253.09|9253.87|9253.87|9253.87|9253.87|9253.09|9253.09|0
1656670770000|2022-07-01 10:19:30|9254.32|9254.32|9255.01|9255.01|9255.01|9255.01|9254.32|9254.32|0
1656670790000|2022-07-01 10:19:50|9257.11|9257.11|9257.99|9257.99|9257.99|9257.99|9257.11|9257.11|0
1656670800000|2022-07-01 10:20:00|9258.2|9258.2|9258.43|9258.43|9258.43|9258.43|9258.2|9258.2|0
1656670810000|2022-07-01 10:20:10|9259.18|9259.18|9259.18|9259.18|9259.18|9259.18|9259.18|9259.18|0
1656670830000|2022-07-01 10:20:30|9258.3|9258.3|9258.3|9258.3|9258.3|9258.3|9258.3|9258.3|0
1656670840000|2022-07-01 10:20:40|9257.86|9257.86|9257.86|9257.86|9257.86|9257.86|9257.86|9257.86|0
1656670860000|2022-07-01 10:21:00|9258.01|9258.01|9258.01|9258.01|9258.01|9258.01|9258.01|9258.01|0
1656670870000|2022-07-01 10:21:10|9257.58|9257.58|9257.58|9257.58|9257.58|9257.58|9257.58|9257.58|0
1656670880000|2022-07-01 10:21:20|9257.14|9257.14|9257.14|9257.14|9257.14|9257.14|9257.14|9257.14|0
1656670890000|2022-07-01 10:21:30|9256.7|9256.7|9255.97|9255.97|9256.7|9256.7|9255.82|9255.82|0
1656670900000|2022-07-01 10:21:40|9255.75|9255.75|9255.92|9255.92|9255.92|9255.92|9255.75|9255.75|0
1656670910000|2022-07-01 10:21:50|9255.8|9255.8|9255.8|9255.8|9255.8|9255.8|9255.8|9255.8|0
1656670930000|2022-07-01 10:22:10|9255.68|9255.68|9255.68|9255.68|9255.68|9255.68|9255.68|9255.68|0
1656670940000|2022-07-01 10:22:20|9255.45|9255.45|9255.45|9255.45|9255.45|9255.45|9255.45|9255.45|0
1656670950000|2022-07-01 10:22:30|9255.2|9255.2|9255.08|9255.08|9255.2|9255.2|9255.08|9255.08|0
1656670960000|2022-07-01 10:22:40|9255.17|9255.17|9255.17|9255.17|9255.17|9255.17|9255.17|9255.17|0
1656670990000|2022-07-01 10:23:10|9257.52|9257.52|9258.86|9258.86|9258.86|9258.86|9257.52|9257.52|0
1656671000000|2022-07-01 10:23:20|9256.51|9256.51|9255.73|9255.73|9256.51|9256.51|9255.73|9255.73|0
1656671020000|2022-07-01 10:23:40|9255.96|9255.96|9256.19|9256.19|9256.19|9256.19|9255.96|9255.96|0
1656671040000|2022-07-01 10:24:00|9257.04|9257.04|9257.04|9257.04|9257.04|9257.04|9257.04|9257.04|0
1656671050000|2022-07-01 10:24:10|9256.82|9256.82|9256.82|9256.82|9256.82|9256.82|9256.82|9256.82|0
1656671090000|2022-07-01 10:24:50|9257|9257|9257|9257|9257|9257|9257|9257|0
1656671110000|2022-07-01 10:25:10|9257.43|9257.43|9257.64|9257.64|9257.64|9257.64|9257.43|9257.43|0
1656671120000|2022-07-01 10:25:20|9257.29|9257.29|9257.29|9257.29|9257.29|9257.29|9257.29|9257.29|0
1656671140000|2022-07-01 10:25:40|9256.51|9256.51|9258.85|9258.85|9258.85|9258.85|9256.51|9256.51|0
1656671160000|2022-07-01 10:26:00|9258.92|9258.92|9258.92|9258.92|9258.92|9258.92|9258.92|9258.92|0
1656671170000|2022-07-01 10:26:10|9258.28|9258.28|9257.64|9257.64|9258.28|9258.28|9257.64|9257.64|0
1656671180000|2022-07-01 10:26:20|9257.18|9257.18|9257.18|9257.18|9257.18|9257.18|9257.18|9257.18|0
1656671190000|2022-07-01 10:26:30|9256.45|9256.45|9256.45|9256.45|9256.45|9256.45|9256.45|9256.45|0
1656671200000|2022-07-01 10:26:40|9256.61|9256.61|9256.7|9256.7|9256.7|9256.7|9256.61|9256.61|0
1656671210000|2022-07-01 10:26:50|9256.24|9256.24|9254.01|9254.01|9256.24|9256.24|9254.01|9254.01|0
1656671220000|2022-07-01 10:27:00|9254.23|9254.23|9254.23|9254.23|9254.23|9254.23|9254.23|9254.23|0
1656671230000|2022-07-01 10:27:10|9254.37|9254.37|9254.16|9254.16|9254.37|9254.37|9254.16|9254.16|0
1656671240000|2022-07-01 10:27:20|9254.06|9254.06|9253.7|9253.7|9254.06|9254.06|9253.7|9253.7|0
1656671250000|2022-07-01 10:27:30|9253.64|9253.64|9253.38|9253.38|9253.7|9253.7|9253.38|9253.38|0
1656671260000|2022-07-01 10:27:40|9253.81|9253.81|9253.76|9253.76|9253.81|9253.81|9253.31|9253.31|0
1656671280000|2022-07-01 10:28:00|9253.67|9253.67|9253.9|9253.9|9253.9|9253.9|9253.67|9253.67|0
1656671290000|2022-07-01 10:28:10|9254.52|9254.52|9254.52|9254.52|9254.52|9254.52|9254.52|9254.52|0
1656671300000|2022-07-01 10:28:20|9254.06|9254.06|9253.31|9253.31|9254.06|9254.06|9253.31|9253.31|0
1656671320000|2022-07-01 10:28:40|9253.08|9253.08|9253.08|9253.08|9253.08|9253.08|9253.08|9253.08|0
1656671350000|2022-07-01 10:29:10|9253.86|9253.86|9253.51|9253.51|9253.86|9253.86|9253.51|9253.51|0
1656671370000|2022-07-01 10:29:30|9253.25|9253.25|9253.11|9253.11|9253.25|9253.25|9253.11|9253.11|0
1656671380000|2022-07-01 10:29:40|9253.03|9253.03|9253.03|9253.03|9253.03|9253.03|9253.03|9253.03|0
1656671390000|2022-07-01 10:29:50|9252.66|9252.66|9252.22|9252.22|9252.66|9252.66|9252.22|9252.22|0
1656671400000|2022-07-01 10:30:00|9252.45|9252.45|9256.57|9256.57|9256.57|9256.57|9252.45|9252.45|0
1656671410000|2022-07-01 10:30:10|9256.72|9256.72|9256.98|9256.98|9256.98|9256.98|9256.19|9256.19|0
1656671420000|2022-07-01 10:30:20|9257.1|9257.1|9256.75|9256.75|9257.1|9257.1|9256.75|9256.75|0
1656671430000|2022-07-01 10:30:30|9256.56|9256.56|9256.56|9256.56|9256.56|9256.56|9256.56|9256.56|0
1656671460000|2022-07-01 10:31:00|9255.78|9255.78|9255.78|9255.78|9255.78|9255.78|9255.78|9255.78|0
1656671480000|2022-07-01 10:31:20|9255.63|9255.63|9255.63|9255.63|9255.63|9255.63|9255.63|9255.63|0
1656671500000|2022-07-01 10:31:40|9255.26|9255.26|9253.95|9253.95|9255.26|9255.26|9253.95|9253.95|0
1656671510000|2022-07-01 10:31:50|9253.28|9253.28|9253.13|9253.13|9253.28|9253.28|9253.13|9253.13|0
1656671530000|2022-07-01 10:32:10|9253.04|9253.04|9252.48|9252.48|9253.04|9253.04|9252|9252|0
1656671540000|2022-07-01 10:32:20|9252.68|9252.68|9252.68|9252.68|9252.68|9252.68|9252.68|9252.68|0
1656671550000|2022-07-01 10:32:30|9252.5|9252.5|9252.5|9252.5|9252.5|9252.5|9252.5|9252.5|0
1656671560000|2022-07-01 10:32:40|9252.32|9252.32|9249.64|9249.64|9252.32|9252.32|9249.64|9249.64|0
1656671570000|2022-07-01 10:32:50|9249.42|9249.42|9249.28|9249.28|9249.42|9249.42|9249.07|9249.07|0
1656671580000|2022-07-01 10:33:00|9249.13|9249.13|9248.95|9248.95|9249.13|9249.13|9248.95|9248.95|0
1656671590000|2022-07-01 10:33:10|9248.71|9248.71|9246.63|9246.63|9248.71|9248.71|9246.63|9246.63|0
1656671600000|2022-07-01 10:33:20|9246.26|9246.26|9241.7|9241.7|9246.26|9246.26|9241.7|9241.7|0
1656671610000|2022-07-01 10:33:30|9241.28|9241.28|9241.12|9241.12|9241.33|9241.33|9241.12|9241.12|0
1656671630000|2022-07-01 10:33:50|9241.24|9241.24|9241.23|9241.23|9241.36|9241.36|9241.23|9241.23|0
1656671650000|2022-07-01 10:34:10|9240.8|9240.8|9240.8|9240.8|9240.8|9240.8|9240.8|9240.8|0
1656671660000|2022-07-01 10:34:20|9240.36|9240.36|9240.19|9240.19|9240.36|9240.36|9240.11|9240.11|0
1656671670000|2022-07-01 10:34:30|9239.56|9239.56|9238.71|9238.71|9239.56|9239.56|9238.71|9238.71|0
1656671680000|2022-07-01 10:34:40|9237.63|9237.63|9237.63|9237.63|9237.63|9237.63|9237.63|9237.63|0
1656671690000|2022-07-01 10:34:50|9236.95|9236.95|9236.95|9236.95|9236.95|9236.95|9236.95|9236.95|0
1656671700000|2022-07-01 10:35:00|9236.73|9236.73|9236.53|9236.53|9236.73|9236.73|9236.53|9236.53|0
1656671720000|2022-07-01 10:35:20|9236.8|9236.8|9236.65|9236.65|9236.8|9236.8|9236.65|9236.65|0
1656671730000|2022-07-01 10:35:30|9236.32|9236.32|9236.17|9236.17|9236.32|9236.32|9236.17|9236.17|0
1656671750000|2022-07-01 10:35:50|9236.27|9236.27|9236.98|9236.98|9236.98|9236.98|9236.27|9236.27|0
1656671760000|2022-07-01 10:36:00|9237.12|9237.12|9237.11|9237.11|9237.54|9237.54|9237.11|9237.11|0
1656671790000|2022-07-01 10:36:30|9236.67|9236.67|9236.46|9236.46|9236.67|9236.67|9236.46|9236.46|0
1656671800000|2022-07-01 10:36:40|9236.09|9236.09|9235.36|9235.36|9236.09|9236.09|9235.36|9235.36|0
1656671810000|2022-07-01 10:36:50|9235.55|9235.55|9235.55|9235.55|9235.55|9235.55|9235.55|9235.55|0
1656671840000|2022-07-01 10:37:20|9235.39|9235.39|9234.08|9234.08|9235.39|9235.39|9234.08|9234.08|0
1656671850000|2022-07-01 10:37:30|9233.63|9233.63|9226.43|9226.43|9233.63|9233.63|9226.43|9226.43|0
1656671860000|2022-07-01 10:37:40|9226|9226|9226.46|9226.46|9226.46|9226.46|9225.88|9225.88|0
1656671870000|2022-07-01 10:37:50|9226.29|9226.29|9223.95|9223.95|9226.29|9226.29|9223.95|9223.95|0
1656671880000|2022-07-01 10:38:00|9223.58|9223.58|9222.71|9222.71|9223.95|9223.95|9222.71|9222.71|0
1656671890000|2022-07-01 10:38:10|9223.08|9223.08|9223.08|9223.08|9223.08|9223.08|9223.08|9223.08|0
1656671900000|2022-07-01 10:38:20|9223.01|9223.01|9223.01|9223.01|9223.01|9223.01|9223.01|9223.01|0
1656671930000|2022-07-01 10:38:50|9223.08|9223.08|9223.08|9223.08|9223.08|9223.08|9223.08|9223.08|0
1656671940000|2022-07-01 10:39:00|9222.86|9222.86|9222.86|9222.86|9222.86|9222.86|9222.86|9222.86|0
1656671950000|2022-07-01 10:39:10|9222.41|9222.41|9221.51|9221.51|9222.41|9222.41|9221.51|9221.51|0
1656671970000|2022-07-01 10:39:30|9221.36|9221.36|9220.28|9220.28|9221.36|9221.36|9220.28|9220.28|0
1656671980000|2022-07-01 10:39:40|9220.18|9220.18|9218.69|9218.69|9220.18|9220.18|9218.69|9218.69|0
1656671990000|2022-07-01 10:39:50|9218.48|9218.48|9218.48|9218.48|9218.48|9218.48|9218.48|9218.48|0
1656672000000|2022-07-01 10:40:00|9218.09|9218.09|9218.09|9218.09|9218.09|9218.09|9218.09|9218.09|0
1656672020000|2022-07-01 10:40:20|9217.66|9217.66|9216.6|9216.6|9217.66|9217.66|9216.6|9216.6|0
1656672030000|2022-07-01 10:40:30|9215.61|9215.61|9212.63|9212.63|9215.61|9215.61|9212.63|9212.63|0
1656672040000|2022-07-01 10:40:40|9212.19|9212.19|9210.93|9210.93|9212.19|9212.19|9210.85|9210.85|0
1656672050000|2022-07-01 10:40:50|9210.49|9210.49|9210.49|9210.49|9210.49|9210.49|9210.49|9210.49|0
1656672060000|2022-07-01 10:41:00|9210.28|9210.28|9210.08|9210.08|9210.28|9210.28|9210.08|9210.08|0
1656672070000|2022-07-01 10:41:10|9210.44|9210.44|9210.44|9210.44|9210.44|9210.44|9210.44|9210.44|0
1656672080000|2022-07-01 10:41:20|9210.59|9210.59|9210.17|9210.17|9210.59|9210.59|9210.17|9210.17|0
1656672100000|2022-07-01 10:41:40|9209.74|9209.74|9209.53|9209.53|9209.74|9209.74|9209.53|9209.53|0
1656672110000|2022-07-01 10:41:50|9209.6|9209.6|9209.6|9209.6|9209.6|9209.6|9209.6|9209.6|0
1656672120000|2022-07-01 10:42:00|9209.14|9209.14|9209.28|9209.28|9209.28|9209.28|9208.91|9208.91|0
1656672160000|2022-07-01 10:42:40|9208.84|9208.84|9208.06|9208.06|9208.84|9208.84|9208.06|9208.06|0
1656672170000|2022-07-01 10:42:50|9207.33|9207.33|9207.33|9207.33|9207.33|9207.33|9207.33|9207.33|0
1656672190000|2022-07-01 10:43:10|9206.8|9206.8|9205.79|9205.79|9206.8|9206.8|9205.56|9205.56|0
1656672230000|2022-07-01 10:43:50|9205.97|9205.97|9205.81|9205.81|9205.97|9205.97|9205.81|9205.81|0
1656672240000|2022-07-01 10:44:00|9205.58|9205.58|9203.47|9203.47|9205.97|9205.97|9203.47|9203.47|0
1656672260000|2022-07-01 10:44:20|9203.07|9203.07|9202.19|9202.19|9203.07|9203.07|9202.19|9202.19|0
1656672270000|2022-07-01 10:44:30|9202.41|9202.41|9202.41|9202.41|9202.41|9202.41|9202.41|9202.41|0
1656672280000|2022-07-01 10:44:40|9201.96|9201.96|9201.97|9201.97|9202.61|9202.61|9201.96|9201.96|0
1656672290000|2022-07-01 10:44:50|9201.82|9201.82|9199.38|9199.38|9201.82|9201.82|9199.38|9199.38|0
1656672300000|2022-07-01 10:45:00|9198.85|9198.85|9198.85|9198.85|9198.85|9198.85|9198.85|9198.85|0
1656672310000|2022-07-01 10:45:10|9199.29|9199.29|9198.85|9198.85|9199.29|9199.29|9198.85|9198.85|0
1656672320000|2022-07-01 10:45:20|9198.23|9198.23|9197.88|9197.88|9198.23|9198.23|9197.88|9197.88|0
1656672330000|2022-07-01 10:45:30|9198.32|9198.32|9199.79|9199.79|9199.79|9199.79|9198.32|9198.32|0
1656672340000|2022-07-01 10:45:40|9200.16|9200.16|9200.11|9200.11|9200.16|9200.16|9200.11|9200.11|0
1656672360000|2022-07-01 10:46:00|9199.87|9199.87|9199.09|9199.09|9199.87|9199.87|9199.09|9199.09|0
1656672370000|2022-07-01 10:46:10|9198.72|9198.72|9198.72|9198.72|9198.72|9198.72|9198.72|9198.72|0
1656672390000|2022-07-01 10:46:30|9198.5|9198.5|9198.5|9198.5|9198.5|9198.5|9198.5|9198.5|0
1656672410000|2022-07-01 10:46:50|9198.29|9198.29|9198.07|9198.07|9198.29|9198.29|9198.07|9198.07|0
1656672420000|2022-07-01 10:47:00|9197.92|9197.92|9195.01|9195.01|9197.92|9197.92|9195.01|9195.01|0
1656672430000|2022-07-01 10:47:10|9195.15|9195.15|9194.94|9194.94|9195.15|9195.15|9194.94|9194.94|0
1656672440000|2022-07-01 10:47:20|9193.38|9193.38|9194.65|9194.65|9194.65|9194.65|9193.38|9193.38|0
1656672460000|2022-07-01 10:47:40|9194.2|9194.2|9194.17|9194.17|9194.2|9194.2|9193.74|9193.74|0
1656672470000|2022-07-01 10:47:50|9193.99|9193.99|9193.83|9193.83|9193.99|9193.99|9193.76|9193.76|0
1656672490000|2022-07-01 10:48:10|9193.46|9193.46|9193.38|9193.38|9193.46|9193.46|9193.38|9193.38|0
1656672500000|2022-07-01 10:48:20|9193.29|9193.29|9192.12|9192.12|9193.29|9193.29|9192.12|9192.12|0
1656672510000|2022-07-01 10:48:30|9191.92|9191.92|9190.42|9190.42|9191.92|9191.92|9190.42|9190.42|0
1656672540000|2022-07-01 10:49:00|9190.18|9190.18|9190.54|9190.54|9190.54|9190.54|9188.89|9188.89|0
1656672550000|2022-07-01 10:49:10|9190.67|9190.67|9190.17|9190.17|9190.67|9190.67|9190.17|9190.17|0
1656672560000|2022-07-01 10:49:20|9190.07|9190.07|9189.54|9189.54|9190.07|9190.07|9189.54|9189.54|0
1656672570000|2022-07-01 10:49:30|9190.32|9190.32|9190.32|9190.32|9190.32|9190.32|9190.32|9190.32|0
1656672580000|2022-07-01 10:49:40|9190.09|9190.09|9189.92|9189.92|9190.09|9190.09|9189.92|9189.92|0
1656672590000|2022-07-01 10:49:50|9189.87|9189.87|9189.85|9189.85|9190.07|9190.07|9189.85|9189.85|0
1656672600000|2022-07-01 10:50:00|9190.38|9190.38|9190.19|9190.19|9190.38|9190.38|9190.19|9190.19|0
1656672610000|2022-07-01 10:50:10|9190.65|9190.65|9190.65|9190.65|9190.65|9190.65|9190.65|9190.65|0
1656672630000|2022-07-01 10:50:30|9190.44|9190.44|9190.44|9190.44|9190.44|9190.44|9190.44|9190.44|0
1656672640000|2022-07-01 10:50:40|9190.01|9190.01|9189.66|9189.66|9190.01|9190.01|9189.66|9189.66|0
1656672650000|2022-07-01 10:50:50|9189.45|9189.45|9189.45|9189.45|9189.45|9189.45|9189.45|9189.45|0
1656672670000|2022-07-01 10:51:10|9188.45|9188.45|9188.45|9188.45|9188.45|9188.45|9188.45|9188.45|0
1656672680000|2022-07-01 10:51:20|9187.72|9187.72|9187.13|9187.13|9187.72|9187.72|9187.13|9187.13|0
1656672690000|2022-07-01 10:51:30|9187.32|9187.32|9187.32|9187.32|9187.32|9187.32|9187.32|9187.32|0
1656672700000|2022-07-01 10:51:40|9186.44|9186.44|9186.1|9186.1|9186.44|9186.44|9186.1|9186.1|0
1656672710000|2022-07-01 10:51:50|9185.64|9185.64|9185.64|9185.64|9185.64|9185.64|9185.64|9185.64|0
1656672730000|2022-07-01 10:52:10|9185.02|9185.02|9185.02|9185.02|9185.02|9185.02|9185.02|9185.02|0
1656672750000|2022-07-01 10:52:30|9184.24|9184.24|9184.03|9184.03|9184.24|9184.24|9184.03|9184.03|0
1656672760000|2022-07-01 10:52:40|9183.94|9183.94|9183.94|9183.94|9183.94|9183.94|9183.94|9183.94|0
1656672770000|2022-07-01 10:52:50|9184.72|9184.72|9184.04|9184.04|9184.72|9184.72|9183.84|9183.84|0
1656672780000|2022-07-01 10:53:00|9183.79|9183.79|9183.79|9183.79|9183.79|9183.79|9183.79|9183.79|0
1656672790000|2022-07-01 10:53:10|9183.43|9183.43|9183.43|9183.43|9183.43|9183.43|9183.43|9183.43|0
1656672810000|2022-07-01 10:53:30|9183.17|9183.17|9182.57|9182.57|9183.17|9183.17|9182.57|9182.57|0
1656672820000|2022-07-01 10:53:40|9181.97|9181.97|9180.85|9180.85|9181.97|9181.97|9180.85|9180.85|0
1656672840000|2022-07-01 10:54:00|9180.67|9180.67|9180.03|9180.03|9180.67|9180.67|9180.03|9180.03|0
1656672850000|2022-07-01 10:54:10|9179.8|9179.8|9179.93|9179.93|9179.93|9179.93|9179.8|9179.8|0
1656672860000|2022-07-01 10:54:20|9179.73|9179.73|9179.73|9179.73|9179.73|9179.73|9179.73|9179.73|0
1656672870000|2022-07-01 10:54:30|9179.52|9179.52|9178.76|9178.76|9179.52|9179.52|9178.76|9178.76|0
1656672880000|2022-07-01 10:54:40|9178.3|9178.3|9177.93|9177.93|9178.3|9178.3|9177.93|9177.93|0
1656672890000|2022-07-01 10:54:50|9177.78|9177.78|9177.54|9177.54|9177.78|9177.78|9177.42|9177.42|0
1656672900000|2022-07-01 10:55:00|9177.32|9177.32|9176.38|9176.38|9177.32|9177.32|9176.38|9176.38|0
1656672910000|2022-07-01 10:55:10|9175.94|9175.94|9175.71|9175.71|9175.94|9175.94|9175.71|9175.71|0
1656672920000|2022-07-01 10:55:20|9175.34|9175.34|9174.46|9174.46|9175.34|9175.34|9174.46|9174.46|0
1656672930000|2022-07-01 10:55:30|9174.19|9174.19|9174.35|9174.35|9174.35|9174.35|9174.19|9174.19|0
1656672940000|2022-07-01 10:55:40|9174.4|9174.4|9174.4|9174.4|9174.4|9174.4|9174.4|9174.4|0
1656672950000|2022-07-01 10:55:50|9173.75|9173.75|9172.68|9172.68|9173.75|9173.75|9172.68|9172.68|0
1656672960000|2022-07-01 10:56:00|9172.51|9172.51|9170.43|9170.43|9172.51|9172.51|9170.43|9170.43|0
1656672970000|2022-07-01 10:56:10|9170.19|9170.19|9170.19|9170.19|9170.19|9170.19|9170.19|9170.19|0
1656672980000|2022-07-01 10:56:20|9169.83|9169.83|9169.61|9169.61|9169.83|9169.83|9169.61|9169.61|0
1656672990000|2022-07-01 10:56:30|9168.37|9168.37|9167.85|9167.85|9168.37|9168.37|9167.85|9167.85|0
1656673000000|2022-07-01 10:56:40|9167.75|9167.75|9167.51|9167.51|9167.75|9167.75|9167.51|9167.51|0
1656673010000|2022-07-01 10:56:50|9167.94|9167.94|9168.37|9168.37|9168.37|9168.37|9167.94|9167.94|0
1656673020000|2022-07-01 10:57:00|9168.55|9168.55|9168.57|9168.57|9168.57|9168.57|9167.54|9167.54|0
1656673030000|2022-07-01 10:57:10|9168.94|9168.94|9171.23|9171.23|9171.88|9171.88|9168.79|9168.79|0
1656673040000|2022-07-01 10:57:20|9171.38|9171.38|9172.19|9172.19|9172.19|9172.19|9171.38|9171.38|0
1656673060000|2022-07-01 10:57:40|9173.14|9173.14|9173.14|9173.14|9173.14|9173.14|9173.14|9173.14|0
1656673070000|2022-07-01 10:57:50|9172.97|9172.97|9170.82|9170.82|9172.97|9172.97|9170.82|9170.82|0
1656673080000|2022-07-01 10:58:00|9170.47|9170.47|9170.47|9170.47|9170.47|9170.47|9170.47|9170.47|0
1656673100000|2022-07-01 10:58:20|9170.27|9170.27|9170.27|9170.27|9170.27|9170.27|9170.27|9170.27|0
1656673110000|2022-07-01 10:58:30|9170.09|9170.09|9170.19|9170.19|9170.19|9170.19|9170.09|9170.09|0
1656673120000|2022-07-01 10:58:40|9169.55|9169.55|9169.55|9169.55|9170.33|9170.33|9169.55|9169.55|0
1656673130000|2022-07-01 10:58:50|9169.98|9169.98|9169.61|9169.61|9169.98|9169.98|9169.61|9169.61|0
1656673140000|2022-07-01 10:59:00|9169.3|9169.3|9169.92|9169.92|9170.77|9170.77|9168.66|9168.66|0
1656673150000|2022-07-01 10:59:10|9170.13|9170.13|9169.7|9169.7|9170.13|9170.13|9169.65|9169.65|0
1656673160000|2022-07-01 10:59:20|9168.92|9168.92|9167.76|9167.76|9168.92|9168.92|9167.76|9167.76|0
1656673170000|2022-07-01 10:59:30|9167.98|9167.98|9167.9|9167.9|9167.98|9167.98|9167.77|9167.77|0
1656673180000|2022-07-01 10:59:40|9168.08|9168.08|9168.08|9168.08|9168.08|9168.08|9168.08|9168.08|0
1656673190000|2022-07-01 10:59:50|9167.86|9167.86|9166.64|9166.64|9167.86|9167.86|9166.64|9166.64|0
1656673200000|2022-07-01 11:00:00|9165.55|9165.55|9162.75|9162.75|9165.55|9165.55|9162.75|9162.75|0
1656673210000|2022-07-01 11:00:10|9162.09|9162.09|9161.54|9161.54|9162.22|9162.22|9161.44|9161.44|0
1656673220000|2022-07-01 11:00:20|9161.39|9161.39|9161.49|9161.49|9161.49|9161.49|9161.39|9161.39|0
1656673230000|2022-07-01 11:00:30|9161.29|9161.29|9161.29|9161.29|9161.51|9161.51|9161.06|9161.06|0
1656673240000|2022-07-01 11:00:40|9161.16|9161.16|9161.16|9161.16|9161.16|9161.16|9161.16|9161.16|0
1656673250000|2022-07-01 11:00:50|9160.92|9160.92|9160.92|9160.92|9160.92|9160.92|9160.92|9160.92|0
1656673270000|2022-07-01 11:01:10|9160.73|9160.73|9160.88|9160.88|9160.88|9160.88|9160.73|9160.73|0
1656673280000|2022-07-01 11:01:20|9161.01|9161.01|9161.13|9161.13|9161.13|9161.13|9161.01|9161.01|0
1656673290000|2022-07-01 11:01:30|9162.09|9162.09|9162.09|9162.09|9162.09|9162.09|9162.09|9162.09|0
1656673310000|2022-07-01 11:01:50|9162.52|9162.52|9162.3|9162.3|9162.52|9162.52|9162.3|9162.3|0
1656673320000|2022-07-01 11:02:00|9162.62|9162.62|9162.62|9162.62|9162.62|9162.62|9162.62|9162.62|0
1656673330000|2022-07-01 11:02:10|9162.78|9162.78|9162.78|9162.78|9162.78|9162.78|9162.78|9162.78|0
1656673340000|2022-07-01 11:02:20|9162.28|9162.28|9161.86|9161.86|9163.19|9163.19|9161.74|9161.74|0
1656673350000|2022-07-01 11:02:30|9161.13|9161.13|9160.28|9160.28|9161.13|9161.13|9160.16|9160.16|0
1656673360000|2022-07-01 11:02:40|9159.43|9159.43|9159.29|9159.29|9159.43|9159.43|9159.06|9159.06|0
1656673370000|2022-07-01 11:02:50|9158.79|9158.79|9158.24|9158.24|9158.79|9158.79|9158.01|9158.01|0
1656673380000|2022-07-01 11:03:00|9157.9|9157.9|9157.73|9157.73|9158.07|9158.07|9157.73|9157.73|0
1656673390000|2022-07-01 11:03:10|9157.38|9157.38|9157.38|9157.38|9157.38|9157.38|9157.38|9157.38|0
1656673400000|2022-07-01 11:03:20|9156.9|9156.9|9158.49|9158.49|9158.94|9158.94|9156.9|9156.9|0
1656673410000|2022-07-01 11:03:30|9158.71|9158.71|9158.71|9158.71|9158.71|9158.71|9158.71|9158.71|0
1656673420000|2022-07-01 11:03:40|9159.17|9159.17|9161.2|9161.2|9161.2|9161.2|9159.17|9159.17|0
1656673430000|2022-07-01 11:03:50|9161.41|9161.41|9161.93|9161.93|9161.93|9161.93|9161.41|9161.41|0
1656673440000|2022-07-01 11:04:00|9161.81|9161.81|9161.81|9161.81|9161.81|9161.81|9161.81|9161.81|0
1656673460000|2022-07-01 11:04:20|9162.09|9162.09|9162.09|9162.09|9162.09|9162.09|9162.09|9162.09|0
1656673480000|2022-07-01 11:04:40|9161.92|9161.92|9160.86|9160.86|9161.92|9161.92|9160.86|9160.86|0
1656673490000|2022-07-01 11:04:50|9160.65|9160.65|9160.65|9160.65|9160.65|9160.65|9160.65|9160.65|0
1656673500000|2022-07-01 11:05:00|9160.19|9160.19|9160.19|9160.19|9160.19|9160.19|9160.19|9160.19|0
1656673510000|2022-07-01 11:05:10|9159.75|9159.75|9156.68|9156.68|9159.75|9159.75|9156.68|9156.68|0
1656673520000|2022-07-01 11:05:20|9156.51|9156.51|9156.51|9156.51|9156.51|9156.51|9156.51|9156.51|0
1656673530000|2022-07-01 11:05:30|9156.65|9156.65|9156.66|9156.66|9156.79|9156.79|9156.65|9156.65|0
1656673540000|2022-07-01 11:05:40|9156.52|9156.52|9156.52|9156.52|9156.52|9156.52|9156.52|9156.52|0
1656673560000|2022-07-01 11:06:00|9156.94|9156.94|9157.42|9157.42|9157.42|9157.42|9156.77|9156.77|0
1656673590000|2022-07-01 11:06:30|9154.29|9154.29|9154.64|9154.64|9155.07|9155.07|9154.29|9154.29|0
1656673610000|2022-07-01 11:06:50|9154.85|9154.85|9154.64|9154.64|9154.85|9154.85|9154.64|9154.64|0
1656673620000|2022-07-01 11:07:00|9154.11|9154.11|9153.65|9153.65|9154.11|9154.11|9153.65|9153.65|0
1656673630000|2022-07-01 11:07:10|9153.42|9153.42|9152.43|9152.43|9153.42|9153.42|9152.43|9152.43|0
1656673640000|2022-07-01 11:07:20|9152.73|9152.73|9152.63|9152.63|9152.73|9152.73|9152.63|9152.63|0
1656673660000|2022-07-01 11:07:40|9152.42|9152.42|9152.83|9152.83|9152.83|9152.83|9152.42|9152.42|0
1656673670000|2022-07-01 11:07:50|9152.39|9152.39|9152.39|9152.39|9152.39|9152.39|9152.39|9152.39|0
1656673710000|2022-07-01 11:08:30|9152.16|9152.16|9152.16|9152.16|9152.16|9152.16|9152.16|9152.16|0
1656673730000|2022-07-01 11:08:50|9151.94|9151.94|9151.87|9151.87|9151.94|9151.94|9151.87|9151.87|0
1656673740000|2022-07-01 11:09:00|9151.66|9151.66|9152.08|9152.08|9152.08|9152.08|9151.66|9151.66|0
1656673750000|2022-07-01 11:09:10|9152.87|9152.87|9151.41|9151.41|9152.87|9152.87|9151.41|9151.41|0
1656673770000|2022-07-01 11:09:30|9151.2|9151.2|9150.97|9150.97|9151.2|9151.2|9150.74|9150.74|0
1656673780000|2022-07-01 11:09:40|9151.18|9151.18|9151.12|9151.12|9151.18|9151.18|9151.12|9151.12|0
1656673800000|2022-07-01 11:10:00|9151.01|9151.01|9151.29|9151.29|9151.29|9151.29|9150.99|9150.99|0
1656673810000|2022-07-01 11:10:10|9150.89|9150.89|9151.47|9151.47|9151.47|9151.47|9150.69|9150.69|0
1656673820000|2022-07-01 11:10:20|9151.37|9151.37|9151.37|9151.37|9151.37|9151.37|9151.37|9151.37|0
1656673830000|2022-07-01 11:10:30|9151.27|9151.27|9151.27|9151.27|9151.27|9151.27|9151.27|9151.27|0
1656673840000|2022-07-01 11:10:40|9150.96|9150.96|9150.96|9150.96|9150.96|9150.96|9150.96|9150.96|0
1656673850000|2022-07-01 11:10:50|9150.75|9150.75|9149.96|9149.96|9150.75|9150.75|9149.96|9149.96|0
1656673860000|2022-07-01 11:11:00|9150.1|9150.1|9149.75|9149.75|9150.1|9150.1|9149.52|9149.52|0
1656673870000|2022-07-01 11:11:10|9149.57|9149.57|9146.34|9146.34|9149.57|9149.57|9146.34|9146.34|0
1656673880000|2022-07-01 11:11:20|9146.45|9146.45|9146.45|9146.45|9146.45|9146.45|9146.45|9146.45|0
1656673890000|2022-07-01 11:11:30|9147.23|9147.23|9149.58|9149.58|9149.76|9149.76|9147.23|9147.23|0
1656673900000|2022-07-01 11:11:40|9149.79|9149.79|9149.79|9149.79|9149.79|9149.79|9149.79|9149.79|0
1656673910000|2022-07-01 11:11:50|9149.69|9149.69|9149.86|9149.86|9149.86|9149.86|9149.69|9149.69|0
1656673920000|2022-07-01 11:12:00|9149.75|9149.75|9149.58|9149.58|9149.75|9149.75|9149.58|9149.58|0
1656673930000|2022-07-01 11:12:10|9149.4|9149.4|9149.4|9149.4|9149.4|9149.4|9149.4|9149.4|0
1656673940000|2022-07-01 11:12:20|9149.77|9149.77|9150.65|9150.65|9150.65|9150.65|9149.77|9149.77|0
1656673950000|2022-07-01 11:12:30|9150.86|9150.86|9150.11|9150.11|9150.86|9150.86|9150|9150|0
1656673970000|2022-07-01 11:12:50|9149.73|9149.73|9149.89|9149.89|9149.89|9149.89|9149.73|9149.73|0
1656673980000|2022-07-01 11:13:00|9150.1|9150.1|9150.1|9150.1|9150.1|9150.1|9150.1|9150.1|0
1656673990000|2022-07-01 11:13:10|9150.23|9150.23|9150.94|9150.94|9150.94|9150.94|9150.23|9150.23|0
1656674000000|2022-07-01 11:13:20|9150.51|9150.51|9150.66|9150.66|9150.66|9150.66|9150.3|9150.3|0
1656674010000|2022-07-01 11:13:30|9150.45|9150.45|9150.66|9150.66|9150.66|9150.66|9150.45|9150.45|0
1656674020000|2022-07-01 11:13:40|9153.01|9153.01|9151.01|9151.01|9153.01|9153.01|9151.01|9151.01|0
1656674030000|2022-07-01 11:13:50|9150.78|9150.78|9150.34|9150.34|9150.78|9150.78|9150.34|9150.34|0
1656674040000|2022-07-01 11:14:00|9149.91|9149.91|9150.13|9150.13|9150.13|9150.13|9149.91|9149.91|0
1656674050000|2022-07-01 11:14:10|9149.69|9149.69|9150.05|9150.05|9150.05|9150.05|9149.69|9149.69|0
1656674090000|2022-07-01 11:14:50|9149.74|9149.74|9149.9|9149.9|9149.9|9149.9|9149.74|9149.74|0
1656674110000|2022-07-01 11:15:10|9149.79|9149.79|9149.9|9149.9|9149.9|9149.9|9149.79|9149.79|0
1656674130000|2022-07-01 11:15:30|9150.09|9150.09|9151.26|9151.26|9151.26|9151.26|9150.09|9150.09|0
1656674140000|2022-07-01 11:15:40|9150.48|9150.48|9150.48|9150.48|9150.48|9150.48|9150.48|9150.48|0
1656674160000|2022-07-01 11:16:00|9150.67|9150.67|9151.4|9151.4|9151.4|9151.4|9150.67|9150.67|0
1656674170000|2022-07-01 11:16:10|9151.21|9151.21|9151.21|9151.21|9151.21|9151.21|9151.21|9151.21|0
1656674180000|2022-07-01 11:16:20|9151.11|9151.11|9150.68|9150.68|9151.11|9151.11|9150.68|9150.68|0
1656674200000|2022-07-01 11:16:40|9150.24|9150.24|9150.68|9150.68|9150.68|9150.68|9150.24|9150.24|0
1656674220000|2022-07-01 11:17:00|9150.47|9150.47|9150.25|9150.25|9150.47|9150.47|9150.25|9150.25|0
1656674230000|2022-07-01 11:17:10|9150.04|9150.04|9150.04|9150.04|9150.04|9150.04|9150.04|9150.04|0
1656674250000|2022-07-01 11:17:30|9149.61|9149.61|9149.61|9149.61|9149.61|9149.61|9149.61|9149.61|0
1656674270000|2022-07-01 11:17:50|9148.91|9148.91|9148.91|9148.91|9148.91|9148.91|9148.91|9148.91|0
1656674280000|2022-07-01 11:18:00|9148.81|9148.81|9148.81|9148.81|9148.81|9148.81|9148.81|9148.81|0
1656674290000|2022-07-01 11:18:10|9149.03|9149.03|9149.45|9149.45|9149.45|9149.45|9149.03|9149.03|0
1656674300000|2022-07-01 11:18:20|9149.73|9149.73|9149.52|9149.52|9149.73|9149.73|9149.52|9149.52|0
1656674310000|2022-07-01 11:18:30|9149.59|9149.59|9149.5|9149.5|9149.59|9149.59|9149.07|9149.07|0
1656674320000|2022-07-01 11:18:40|9149.13|9149.13|9148.35|9148.35|9149.13|9149.13|9148.35|9148.35|0
1656674330000|2022-07-01 11:18:50|9147.35|9147.35|9145.79|9145.79|9147.35|9147.35|9145.79|9145.79|0
1656674350000|2022-07-01 11:19:10|9142.55|9142.55|9143.43|9143.43|9143.43|9143.43|9142.55|9142.55|0
1656674360000|2022-07-01 11:19:20|9143.53|9143.53|9143.53|9143.53|9143.53|9143.53|9143.53|9143.53|0
1656674370000|2022-07-01 11:19:30|9143.38|9143.38|9143.38|9143.38|9143.38|9143.38|9143.38|9143.38|0
1656674380000|2022-07-01 11:19:40|9143.68|9143.68|9143.68|9143.68|9143.68|9143.68|9143.68|9143.68|0
1656674390000|2022-07-01 11:19:50|9143.76|9143.76|9143.63|9143.63|9143.76|9143.76|9143.51|9143.51|0
1656674400000|2022-07-01 11:20:00|9143.21|9143.21|9143.21|9143.21|9143.21|9143.21|9143.21|9143.21|0
1656674410000|2022-07-01 11:20:10|9142.92|9142.92|9142.8|9142.8|9142.92|9142.92|9142.8|9142.8|0
1656674420000|2022-07-01 11:20:20|9143.3|9143.3|9142.86|9142.86|9143.3|9143.3|9142.86|9142.86|0
1656674430000|2022-07-01 11:20:30|9142.63|9142.63|9141.98|9141.98|9142.63|9142.63|9141.98|9141.98|0
1656674440000|2022-07-01 11:20:40|9141.55|9141.55|9141.38|9141.38|9141.62|9141.62|9141.38|9141.38|0
1656674450000|2022-07-01 11:20:50|9141.69|9141.69|9141.69|9141.69|9141.69|9141.69|9141.69|9141.69|0
1656674460000|2022-07-01 11:21:00|9141.54|9141.54|9141.39|9141.39|9141.54|9141.54|9141.39|9141.39|0
1656674470000|2022-07-01 11:21:10|9142.24|9142.24|9142.46|9142.46|9142.46|9142.46|9142.24|9142.24|0
1656674480000|2022-07-01 11:21:20|9142.35|9142.35|9141.36|9141.36|9143.06|9143.06|9141.36|9141.36|0
1656674490000|2022-07-01 11:21:30|9141.57|9141.57|9141.57|9141.57|9141.57|9141.57|9141.57|9141.57|0
1656674500000|2022-07-01 11:21:40|9141.2|9141.2|9141.07|9141.07|9141.2|9141.2|9141.07|9141.07|0
1656674520000|2022-07-01 11:22:00|9140.86|9140.86|9140.64|9140.64|9140.86|9140.86|9140.64|9140.64|0
1656674530000|2022-07-01 11:22:10|9140.42|9140.42|9140.19|9140.19|9140.42|9140.42|9140.19|9140.19|0
1656674550000|2022-07-01 11:22:30|9140.41|9140.41|9140.41|9140.41|9140.41|9140.41|9140.41|9140.41|0
1656674560000|2022-07-01 11:22:40|9139.88|9139.88|9139.88|9139.88|9139.88|9139.88|9139.88|9139.88|0
1656674580000|2022-07-01 11:23:00|9139.52|9139.52|9139.81|9139.81|9140.18|9140.18|9139.52|9139.52|0
1656674600000|2022-07-01 11:23:20|9140.18|9140.18|9140.18|9140.18|9140.18|9140.18|9140.18|9140.18|0
1656674610000|2022-07-01 11:23:30|9140.49|9140.49|9140.49|9140.49|9140.49|9140.49|9140.49|9140.49|0
1656674620000|2022-07-01 11:23:40|9140.04|9140.04|9140.27|9140.27|9140.27|9140.27|9140.04|9140.04|0
1656674640000|2022-07-01 11:24:00|9140.05|9140.05|9137.68|9137.68|9140.05|9140.05|9137.68|9137.68|0
1656674650000|2022-07-01 11:24:10|9137.61|9137.61|9135.26|9135.26|9137.99|9137.99|9135.26|9135.26|0
1656674660000|2022-07-01 11:24:20|9135.06|9135.06|9135.26|9135.26|9135.26|9135.26|9135.06|9135.06|0
1656674670000|2022-07-01 11:24:30|9135.45|9135.45|9135.45|9135.45|9135.45|9135.45|9135.45|9135.45|0
1656674680000|2022-07-01 11:24:40|9135.23|9135.23|9135.59|9135.59|9135.59|9135.59|9135.23|9135.23|0
1656674700000|2022-07-01 11:25:00|9135.4|9135.4|9136.18|9136.18|9136.18|9136.18|9134.96|9134.96|0
1656674730000|2022-07-01 11:25:30|9135.76|9135.76|9134.93|9134.93|9135.76|9135.76|9134.93|9134.93|0
1656674750000|2022-07-01 11:25:50|9134.67|9134.67|9133.89|9133.89|9134.67|9134.67|9133.89|9133.89|0
1656674770000|2022-07-01 11:26:10|9134.32|9134.32|9133.75|9133.75|9134.32|9134.32|9133.75|9133.75|0
1656674780000|2022-07-01 11:26:20|9133.31|9133.31|9132.88|9132.88|9133.31|9133.31|9132.88|9132.88|0
1656674800000|2022-07-01 11:26:40|9133.31|9133.31|9133.31|9133.31|9133.31|9133.31|9133.31|9133.31|0
1656674810000|2022-07-01 11:26:50|9132.66|9132.66|9132.66|9132.66|9132.66|9132.66|9132.66|9132.66|0
1656674820000|2022-07-01 11:27:00|9132.45|9132.45|9132.35|9132.35|9132.45|9132.45|9132.35|9132.35|0
1656674830000|2022-07-01 11:27:10|9131.47|9131.47|9131.47|9131.47|9131.47|9131.47|9131.47|9131.47|0
1656674850000|2022-07-01 11:27:30|9131.35|9131.35|9131.42|9131.42|9131.42|9131.42|9131.35|9131.35|0
1656674860000|2022-07-01 11:27:40|9133.17|9133.17|9132.51|9132.51|9133.17|9133.17|9131.52|9131.52|0
1656674900000|2022-07-01 11:28:20|9133.47|9133.47|9135.64|9135.64|9135.64|9135.64|9133.47|9133.47|0
1656674910000|2022-07-01 11:28:30|9135.82|9135.82|9135.82|9135.82|9135.82|9135.82|9135.82|9135.82|0
1656674920000|2022-07-01 11:28:40|9136.05|9136.05|9137.61|9137.61|9137.61|9137.61|9136.05|9136.05|0
1656674940000|2022-07-01 11:29:00|9137.36|9137.36|9139.78|9139.78|9139.78|9139.78|9137.24|9137.24|0
1656674950000|2022-07-01 11:29:10|9140.22|9140.22|9140.73|9140.73|9140.73|9140.73|9140|9140|0
1656674970000|2022-07-01 11:29:30|9139.48|9139.48|9139.58|9139.58|9139.58|9139.58|9139.48|9139.48|0
1656674980000|2022-07-01 11:29:40|9139.4|9139.4|9138.96|9138.96|9139.4|9139.4|9138.96|9138.96|0
1656674990000|2022-07-01 11:29:50|9138.32|9138.32|9138.17|9138.17|9138.32|9138.32|9138.17|9138.17|0
1656675000000|2022-07-01 11:30:00|9138.6|9138.6|9139.28|9139.28|9139.28|9139.28|9138.6|9138.6|0
1656675010000|2022-07-01 11:30:10|9139.11|9139.11|9139.76|9139.76|9139.76|9139.76|9139.11|9139.11|0
1656675050000|2022-07-01 11:30:50|9139.89|9139.89|9139.89|9139.89|9139.89|9139.89|9139.89|9139.89|0
1656675060000|2022-07-01 11:31:00|9140.09|9140.09|9140.09|9140.09|9140.09|9140.09|9140.09|9140.09|0
1656675070000|2022-07-01 11:31:10|9140.45|9140.45|9140.82|9140.82|9140.82|9140.82|9140.45|9140.45|0
1656675080000|2022-07-01 11:31:20|9140.46|9140.46|9139.86|9139.86|9140.46|9140.46|9139.86|9139.86|0
1656675100000|2022-07-01 11:31:40|9139.99|9139.99|9139.99|9139.99|9139.99|9139.99|9139.99|9139.99|0
1656675110000|2022-07-01 11:31:50|9140.72|9140.72|9140.9|9140.9|9140.9|9140.9|9140.72|9140.72|0
1656675120000|2022-07-01 11:32:00|9141.09|9141.09|9140.96|9140.96|9141.22|9141.22|9140.96|9140.96|0
1656675140000|2022-07-01 11:32:20|9140.89|9140.89|9140.89|9140.89|9140.89|9140.89|9140.89|9140.89|0
1656675150000|2022-07-01 11:32:30|9140.42|9140.42|9140.42|9140.42|9140.42|9140.42|9140.42|9140.42|0
1656675160000|2022-07-01 11:32:40|9140.51|9140.51|9140.51|9140.51|9140.51|9140.51|9140.51|9140.51|0
1656675170000|2022-07-01 11:32:50|9140.39|9140.39|9140.39|9140.39|9140.39|9140.39|9140.39|9140.39|0
1656675180000|2022-07-01 11:33:00|9140.82|9140.82|9140.87|9140.87|9140.87|9140.87|9140.69|9140.69|0
1656675190000|2022-07-01 11:33:10|9141.06|9141.06|9141.06|9141.06|9141.06|9141.06|9141.06|9141.06|0
1656675210000|2022-07-01 11:33:30|9141.23|9141.23|9141.16|9141.16|9141.23|9141.23|9141.16|9141.16|0
1656675220000|2022-07-01 11:33:40|9141.38|9141.38|9138.3|9138.3|9141.38|9141.38|9138.3|9138.3|0
1656675230000|2022-07-01 11:33:50|9138.08|9138.08|9136.17|9136.17|9138.08|9138.08|9136.17|9136.17|0
1656675240000|2022-07-01 11:34:00|9136.07|9136.07|9135.64|9135.64|9136.07|9136.07|9135.64|9135.64|0
1656675260000|2022-07-01 11:34:20|9135.27|9135.27|9135.29|9135.29|9135.29|9135.29|9135.04|9135.04|0
1656675270000|2022-07-01 11:34:30|9135.42|9135.42|9134.81|9134.81|9135.42|9135.42|9134.62|9134.62|0
1656675300000|2022-07-01 11:35:00|9135.14|9135.14|9135.3|9135.3|9135.3|9135.3|9135.14|9135.14|0
1656675310000|2022-07-01 11:35:10|9135.95|9135.95|9136.59|9136.59|9136.59|9136.59|9135.95|9135.95|0
1656675320000|2022-07-01 11:35:20|9136.38|9136.38|9136.38|9136.38|9136.38|9136.38|9136.38|9136.38|0
1656675340000|2022-07-01 11:35:40|9137.23|9137.23|9136.56|9136.56|9137.67|9137.67|9136.56|9136.56|0
1656675350000|2022-07-01 11:35:50|9136.35|9136.35|9136.12|9136.12|9136.35|9136.35|9136.12|9136.12|0
1656675360000|2022-07-01 11:36:00|9136.9|9136.9|9136.8|9136.8|9136.9|9136.9|9136.8|9136.8|0
1656675370000|2022-07-01 11:36:10|9136.9|9136.9|9136.26|9136.26|9136.9|9136.9|9136.26|9136.26|0
1656675390000|2022-07-01 11:36:30|9135.97|9135.97|9136.16|9136.16|9136.16|9136.16|9135.97|9135.97|0
1656675410000|2022-07-01 11:36:50|9136.95|9136.95|9137.53|9137.53|9137.53|9137.53|9136.95|9136.95|0
1656675420000|2022-07-01 11:37:00|9138.22|9138.22|9138.12|9138.12|9138.22|9138.22|9138.12|9138.12|0
1656675480000|2022-07-01 11:38:00|9138.37|9138.37|9138.74|9138.74|9138.74|9138.74|9138.37|9138.37|0
1656675490000|2022-07-01 11:38:10|9138.96|9138.96|9138.96|9138.96|9138.96|9138.96|9138.96|9138.96|0
1656675500000|2022-07-01 11:38:20|9139.13|9139.13|9140.72|9140.72|9140.72|9140.72|9139.13|9139.13|0
1656675510000|2022-07-01 11:38:30|9141.62|9141.62|9141.35|9141.35|9141.71|9141.71|9141.35|9141.35|0
1656675520000|2022-07-01 11:38:40|9140.57|9140.57|9140.48|9140.48|9140.57|9140.57|9140.03|9140.03|0
1656675530000|2022-07-01 11:38:50|9141.26|9141.26|9141.03|9141.03|9141.26|9141.26|9141.03|9141.03|0
1656675540000|2022-07-01 11:39:00|9140.82|9140.82|9141.05|9141.05|9141.05|9141.05|9140.82|9140.82|0
1656675570000|2022-07-01 11:39:30|9140.6|9140.6|9140.6|9140.6|9140.6|9140.6|9140.6|9140.6|0
1656675580000|2022-07-01 11:39:40|9141.02|9141.02|9140.92|9140.92|9141.02|9141.02|9140.92|9140.92|0
1656675590000|2022-07-01 11:39:50|9140.48|9140.48|9139.63|9139.63|9140.48|9140.48|9139.63|9139.63|0
1656675600000|2022-07-01 11:40:00|9139.84|9139.84|9139.8|9139.8|9139.84|9139.84|9139.7|9139.7|0
1656675610000|2022-07-01 11:40:10|9139.57|9139.57|9139.57|9139.57|9139.57|9139.57|9139.57|9139.57|0
1656675620000|2022-07-01 11:40:20|9139.92|9139.92|9138.29|9138.29|9139.92|9139.92|9138.29|9138.29|0
1656675630000|2022-07-01 11:40:30|9138.41|9138.41|9138.41|9138.41|9138.41|9138.41|9138.41|9138.41|0
1656675640000|2022-07-01 11:40:40|9138.25|9138.25|9138.02|9138.02|9138.25|9138.25|9138.02|9138.02|0
1656675660000|2022-07-01 11:41:00|9137.83|9137.83|9138.12|9138.12|9138.12|9138.12|9137.83|9137.83|0
1656675670000|2022-07-01 11:41:10|9137.77|9137.77|9132.41|9132.41|9137.77|9137.77|9132.31|9132.31|0
1656675680000|2022-07-01 11:41:20|9132.24|9132.24|9131.42|9131.42|9132.24|9132.24|9131.29|9131.29|0
1656675690000|2022-07-01 11:41:30|9131.78|9131.78|9132.17|9132.17|9132.17|9132.17|9131.78|9131.78|0
1656675700000|2022-07-01 11:41:40|9131.8|9131.8|9131.8|9131.8|9131.8|9131.8|9131.8|9131.8|0
1656675710000|2022-07-01 11:41:50|9131.58|9131.58|9131.58|9131.58|9131.58|9131.58|9131.39|9131.39|0
1656675720000|2022-07-01 11:42:00|9131.71|9131.71|9131.71|9131.71|9131.71|9131.71|9131.71|9131.71|0
1656675730000|2022-07-01 11:42:10|9131.84|9131.84|9131.68|9131.68|9131.84|9131.84|9131.68|9131.68|0
1656675740000|2022-07-01 11:42:20|9131.52|9131.52|9131.44|9131.44|9131.52|9131.52|9131.44|9131.44|0
1656675770000|2022-07-01 11:42:50|9131.89|9131.89|9131.89|9131.89|9131.89|9131.89|9131.89|9131.89|0
1656675780000|2022-07-01 11:43:00|9132.12|9132.12|9132.34|9132.34|9132.34|9132.34|9132.12|9132.12|0
1656675800000|2022-07-01 11:43:20|9132.55|9132.55|9132.34|9132.34|9132.55|9132.55|9132.34|9132.34|0
1656675810000|2022-07-01 11:43:30|9132.41|9132.41|9132.81|9132.81|9132.81|9132.81|9132.41|9132.41|0
1656675820000|2022-07-01 11:43:40|9132.68|9132.68|9131.99|9131.99|9132.68|9132.68|9131.99|9131.99|0
1656675840000|2022-07-01 11:44:00|9130.2|9130.2|9129.9|9129.9|9130.2|9130.2|9129.9|9129.9|0
1656675860000|2022-07-01 11:44:20|9129.45|9129.45|9129.45|9129.45|9129.45|9129.45|9129.45|9129.45|0
1656675880000|2022-07-01 11:44:40|9129.67|9129.67|9129.37|9129.37|9129.67|9129.67|9129.37|9129.37|0
1656675890000|2022-07-01 11:44:50|9129.21|9129.21|9129.21|9129.21|9129.21|9129.21|9129|9129|0
1656675900000|2022-07-01 11:45:00|9129.12|9129.12|9129.62|9129.62|9129.64|9129.64|9129.12|9129.12|0
1656675910000|2022-07-01 11:45:10|9129.45|9129.45|9129.45|9129.45|9129.45|9129.45|9129.45|9129.45|0
1656675930000|2022-07-01 11:45:30|9129.7|9129.7|9129.7|9129.7|9129.7|9129.7|9129.7|9129.7|0
1656675960000|2022-07-01 11:46:00|9129.91|9129.91|9129.91|9129.91|9129.91|9129.91|9129.91|9129.91|0
1656675980000|2022-07-01 11:46:20|9130.14|9130.14|9130.14|9130.14|9130.14|9130.14|9130.14|9130.14|0
1656675990000|2022-07-01 11:46:30|9130.28|9130.28|9130.28|9130.28|9130.28|9130.28|9130.28|9130.28|0
1656676000000|2022-07-01 11:46:40|9130.81|9130.81|9131.39|9131.39|9131.39|9131.39|9130.81|9130.81|0
1656676010000|2022-07-01 11:46:50|9130.86|9130.86|9130.86|9130.86|9130.86|9130.86|9130.86|9130.86|0
1656676020000|2022-07-01 11:47:00|9130.75|9130.75|9129.56|9129.56|9130.75|9130.75|9129.56|9129.56|0
1656676030000|2022-07-01 11:47:10|9129.12|9129.12|9129.12|9129.12|9129.12|9129.12|9129.12|9129.12|0
1656676090000|2022-07-01 11:48:10|9128.67|9128.67|9128.55|9128.55|9128.67|9128.67|9128.55|9128.55|0
1656676110000|2022-07-01 11:48:30|9128.68|9128.68|9128.55|9128.55|9128.68|9128.68|9128.55|9128.55|0
1656676140000|2022-07-01 11:49:00|9128.78|9128.78|9128.12|9128.12|9128.78|9128.78|9128.12|9128.12|0
1656676150000|2022-07-01 11:49:10|9127.68|9127.68|9124.31|9124.31|9127.68|9127.68|9124.31|9124.31|0
1656676160000|2022-07-01 11:49:20|9124.1|9124.1|9123.46|9123.46|9124.1|9124.1|9123.22|9123.22|0
1656676170000|2022-07-01 11:49:30|9123.68|9123.68|9121.72|9121.72|9123.68|9123.68|9121.72|9121.72|0
1656676180000|2022-07-01 11:49:40|9122.09|9122.09|9122.09|9122.09|9122.09|9122.09|9122.09|9122.09|0
1656676190000|2022-07-01 11:49:50|9121.66|9121.66|9121.66|9121.66|9121.66|9121.66|9121.66|9121.66|0
1656676200000|2022-07-01 11:50:00|9121.88|9121.88|9122.51|9122.51|9122.51|9122.51|9121.88|9121.88|0
1656676210000|2022-07-01 11:50:10|9122.95|9122.95|9125.07|9125.07|9125.07|9125.07|9122.95|9122.95|0
1656676220000|2022-07-01 11:50:20|9125.29|9125.29|9125.29|9125.29|9125.29|9125.29|9125.29|9125.29|0
1656676230000|2022-07-01 11:50:30|9124.77|9124.77|9124.77|9124.77|9124.77|9124.77|9124.77|9124.77|0
1656676260000|2022-07-01 11:51:00|9125|9125|9125.23|9125.23|9125.23|9125.23|9125|9125|0
1656676270000|2022-07-01 11:51:10|9125.04|9125.04|9124.26|9124.26|9125.04|9125.04|9124.26|9124.26|0
1656676280000|2022-07-01 11:51:20|9123.82|9123.82|9120.94|9120.94|9123.82|9123.82|9120.94|9120.94|0
1656676290000|2022-07-01 11:51:30|9120.81|9120.81|9119.32|9119.32|9120.81|9120.81|9119.32|9119.32|0
1656676310000|2022-07-01 11:51:50|9119.21|9119.21|9119.42|9119.42|9119.42|9119.42|9119.21|9119.21|0
1656676320000|2022-07-01 11:52:00|9119.62|9119.62|9119.62|9119.62|9119.62|9119.62|9119.62|9119.62|0
1656676330000|2022-07-01 11:52:10|9119.83|9119.83|9119.83|9119.83|9119.83|9119.83|9119.83|9119.83|0
1656676340000|2022-07-01 11:52:20|9119.98|9119.98|9119.9|9119.9|9120.14|9120.14|9119.77|9119.77|0
1656676350000|2022-07-01 11:52:30|9120.03|9120.03|9119.46|9119.46|9120.03|9120.03|9119.2|9119.2|0
1656676370000|2022-07-01 11:52:50|9120.24|9120.24|9120.34|9120.34|9120.34|9120.34|9120.24|9120.24|0
1656676390000|2022-07-01 11:53:10|9120.47|9120.47|9120.49|9120.49|9120.49|9120.49|9120.24|9120.24|0
1656676400000|2022-07-01 11:53:20|9120.36|9120.36|9120.36|9120.36|9120.36|9120.36|9120.36|9120.36|0
1656676420000|2022-07-01 11:53:40|9121.14|9121.14|9121.9|9121.9|9122.27|9122.27|9121.14|9121.14|0
1656676430000|2022-07-01 11:53:50|9121.12|9121.12|9120.89|9120.89|9121.12|9121.12|9120.89|9120.89|0
1656676450000|2022-07-01 11:54:10|9120.99|9120.99|9120.99|9120.99|9120.99|9120.99|9120.99|9120.99|0
1656676490000|2022-07-01 11:54:50|9118.65|9118.65|9119.29|9119.29|9119.43|9119.43|9118.65|9118.65|0
1656676500000|2022-07-01 11:55:00|9118.92|9118.92|9117.99|9117.99|9118.92|9118.92|9117.99|9117.99|0
1656676510000|2022-07-01 11:55:10|9117.85|9117.85|9118.27|9118.27|9118.27|9118.27|9117.85|9117.85|0
1656676530000|2022-07-01 11:55:30|9118.06|9118.06|9117.71|9117.71|9118.06|9118.06|9117.71|9117.71|0
1656676540000|2022-07-01 11:55:40|9117.85|9117.85|9116.58|9116.58|9117.85|9117.85|9116.39|9116.39|0
1656676550000|2022-07-01 11:55:50|9116.42|9116.42|9116.42|9116.42|9116.42|9116.42|9116.13|9116.13|0
1656676570000|2022-07-01 11:56:10|9116.86|9116.86|9116.86|9116.86|9116.86|9116.86|9116.86|9116.86|0
1656676580000|2022-07-01 11:56:20|9116.63|9116.63|9122.13|9122.13|9122.13|9122.13|9116.63|9116.63|0
1656676610000|2022-07-01 11:56:50|9122.28|9122.28|9122.09|9122.09|9122.4|9122.4|9122.09|9122.09|0
1656676630000|2022-07-01 11:57:10|9121.84|9121.84|9120.28|9120.28|9121.84|9121.84|9120.28|9120.28|0
1656676640000|2022-07-01 11:57:20|9120.51|9120.51|9120.95|9120.95|9120.95|9120.95|9120.51|9120.51|0
1656676650000|2022-07-01 11:57:30|9120.74|9120.74|9120.74|9120.74|9120.74|9120.74|9120.74|9120.74|0
1656676680000|2022-07-01 11:58:00|9120.84|9120.84|9120.38|9120.38|9120.84|9120.84|9120.38|9120.38|0
1656676690000|2022-07-01 11:58:10|9120.17|9120.17|9119.95|9119.95|9120.17|9120.17|9119.95|9119.95|0
1656676700000|2022-07-01 11:58:20|9119.17|9119.17|9118.92|9118.92|9119.17|9119.17|9118.92|9118.92|0
1656676710000|2022-07-01 11:58:30|9118.74|9118.74|9118.74|9118.74|9118.74|9118.74|9118.74|9118.74|0
1656676720000|2022-07-01 11:58:40|9118.61|9118.61|9118.41|9118.41|9118.61|9118.61|9118.18|9118.18|0
1656676730000|2022-07-01 11:58:50|9118.29|9118.29|9118.62|9118.62|9118.62|9118.62|9118.29|9118.29|0
1656676740000|2022-07-01 11:59:00|9119.4|9119.4|9119.86|9119.86|9119.86|9119.86|9119.4|9119.4|0
1656676750000|2022-07-01 11:59:10|9120|9120|9120|9120|9120|9120|9120|9120|0
1656676760000|2022-07-01 11:59:20|9120.44|9120.44|9120.97|9120.97|9120.97|9120.97|9120.44|9120.44|0
1656676770000|2022-07-01 11:59:30|9121.12|9121.12|9121.12|9121.12|9121.12|9121.12|9121.12|9121.12|0
1656676780000|2022-07-01 11:59:40|9121.56|9121.56|9121.56|9121.56|9121.56|9121.56|9121.56|9121.56|0
1656676790000|2022-07-01 11:59:50|9121.13|9121.13|9121.21|9121.21|9121.21|9121.21|9121.13|9121.13|0
1656676800000|2022-07-01 12:00:00|9120.34|9120.34|9120.83|9120.83|9120.83|9120.83|9120.34|9120.34|0
1656676810000|2022-07-01 12:00:10|9120.4|9120.4|9119.82|9119.82|9120.4|9120.4|9119.82|9119.82|0
1656676820000|2022-07-01 12:00:20|9119.67|9119.67|9118.11|9118.11|9119.67|9119.67|9118.11|9118.11|0
1656676830000|2022-07-01 12:00:30|9117.69|9117.69|9117.39|9117.39|9117.69|9117.69|9117.39|9117.39|0
1656676850000|2022-07-01 12:00:50|9116.95|9116.95|9117.45|9117.45|9117.45|9117.45|9116.95|9116.95|0
1656676860000|2022-07-01 12:01:00|9117.32|9117.32|9117.32|9117.32|9117.32|9117.32|9117.32|9117.32|0
1656676870000|2022-07-01 12:01:10|9117.13|9117.13|9117.13|9117.13|9117.13|9117.13|9117.13|9117.13|0
1656676890000|2022-07-01 12:01:30|9117.91|9117.91|9117.91|9117.91|9117.91|9117.91|9117.91|9117.91|0
1656676900000|2022-07-01 12:01:40|9117.54|9117.54|9117.64|9117.64|9117.64|9117.64|9117.54|9117.54|0
1656676910000|2022-07-01 12:01:50|9117.45|9117.45|9117.59|9117.59|9117.59|9117.59|9117.45|9117.45|0
1656676920000|2022-07-01 12:02:00|9116.9|9116.9|9116.7|9116.7|9116.9|9116.9|9116.7|9116.7|0
1656676950000|2022-07-01 12:02:30|9115.92|9115.92|9115.92|9115.92|9115.92|9115.92|9115.92|9115.92|0
1656676960000|2022-07-01 12:02:40|9116|9116|9116.07|9116.07|9116.07|9116.07|9116|9116|0
1656676970000|2022-07-01 12:02:50|9116.27|9116.27|9116.75|9116.75|9116.75|9116.75|9116.27|9116.27|0
1656676980000|2022-07-01 12:03:00|9116.8|9116.8|9116.8|9116.8|9116.8|9116.8|9116.8|9116.8|0
1656676990000|2022-07-01 12:03:10|9116.5|9116.5|9117.11|9117.11|9117.27|9117.27|9116.5|9116.5|0
1656677000000|2022-07-01 12:03:20|9117.24|9117.24|9117.59|9117.59|9117.59|9117.59|9117.24|9117.24|0
1656677010000|2022-07-01 12:03:30|9118.01|9118.01|9118.01|9118.01|9118.01|9118.01|9118.01|9118.01|0
1656677030000|2022-07-01 12:03:50|9118.45|9118.45|9119.62|9119.62|9119.62|9119.62|9118.45|9118.45|0
1656677040000|2022-07-01 12:04:00|9119.5|9119.5|9119.38|9119.38|9119.5|9119.5|9119.38|9119.38|0
1656677050000|2022-07-01 12:04:10|9120.06|9120.06|9120.06|9120.06|9120.06|9120.06|9120.06|9120.06|0
1656677060000|2022-07-01 12:04:20|9120.43|9120.43|9121.2|9121.2|9121.2|9121.2|9120.43|9120.43|0
1656677070000|2022-07-01 12:04:30|9121.49|9121.49|9121.65|9121.65|9121.65|9121.65|9121.2|9121.2|0
1656677080000|2022-07-01 12:04:40|9121.9|9121.9|9123.06|9123.06|9123.06|9123.06|9121.9|9121.9|0
1656677100000|2022-07-01 12:05:00|9124.13|9124.13|9125.41|9125.41|9125.41|9125.41|9124.13|9124.13|0
1656677120000|2022-07-01 12:05:20|9125.51|9125.51|9125.47|9125.47|9125.51|9125.51|9125.38|9125.38|0
1656677130000|2022-07-01 12:05:30|9124.59|9124.59|9124.59|9124.59|9124.59|9124.59|9124.59|9124.59|0
1656677140000|2022-07-01 12:05:40|9124.38|9124.38|9124.52|9124.52|9124.52|9124.52|9123.72|9123.72|0
1656677150000|2022-07-01 12:05:50|9124.77|9124.77|9124.35|9124.35|9124.77|9124.77|9124.35|9124.35|0
1656677160000|2022-07-01 12:06:00|9124.45|9124.45|9124.22|9124.22|9124.45|9124.45|9124.22|9124.22|0
1656677170000|2022-07-01 12:06:10|9124.4|9124.4|9123.71|9123.71|9124.4|9124.4|9123.71|9123.71|0
1656677190000|2022-07-01 12:06:30|9123.77|9123.77|9123.77|9123.77|9123.77|9123.77|9123.77|9123.77|0
1656677200000|2022-07-01 12:06:40|9123.95|9123.95|9123.88|9123.88|9124.13|9124.13|9123.88|9123.88|0
1656677280000|2022-07-01 12:08:00|9127.01|9127.01|9127.18|9127.18|9127.18|9127.18|9127.01|9127.01|0
1656677290000|2022-07-01 12:08:10|9127.03|9127.03|9127.03|9127.03|9127.03|9127.03|9127.03|9127.03|0
1656677330000|2022-07-01 12:08:50|9126.73|9126.73|9126.73|9126.73|9126.73|9126.73|9126.73|9126.73|0
1656677360000|2022-07-01 12:09:20|9126.8|9126.8|9126.87|9126.87|9126.87|9126.87|9126.8|9126.8|0
1656677370000|2022-07-01 12:09:30|9126.82|9126.82|9126.82|9126.82|9126.82|9126.82|9126.82|9126.82|0
1656677380000|2022-07-01 12:09:40|9127|9127|9127|9127|9127|9127|9127|9127|0
1656677390000|2022-07-01 12:09:50|9127.64|9127.64|9127.64|9127.64|9127.64|9127.64|9127.64|9127.64|0
1656677400000|2022-07-01 12:10:00|9127.79|9127.79|9127.79|9127.79|9127.79|9127.79|9127.79|9127.79|0
1656677420000|2022-07-01 12:10:20|9128.01|9128.01|9126.95|9126.95|9128.64|9128.64|9126.95|9126.95|0
1656677430000|2022-07-01 12:10:30|9127.1|9127.1|9126.66|9126.66|9127.1|9127.1|9126.66|9126.66|0
1656677440000|2022-07-01 12:10:40|9126.21|9126.21|9125.77|9125.77|9126.21|9126.21|9125.77|9125.77|0
1656677450000|2022-07-01 12:10:50|9125.54|9125.54|9125.33|9125.33|9125.54|9125.54|9125.33|9125.33|0
1656677460000|2022-07-01 12:11:00|9125.76|9125.76|9125.76|9125.76|9125.76|9125.76|9125.76|9125.76|0
1656677510000|2022-07-01 12:11:50|9125.48|9125.48|9125.69|9125.69|9125.69|9125.69|9125.48|9125.48|0
1656677520000|2022-07-01 12:12:00|9125.87|9125.87|9127.94|9127.94|9127.94|9127.94|9125.87|9125.87|0
1656677530000|2022-07-01 12:12:10|9127.49|9127.49|9127.49|9127.49|9127.49|9127.49|9127.49|9127.49|0
1656677550000|2022-07-01 12:12:30|9127.31|9127.31|9127.4|9127.4|9127.4|9127.4|9127.31|9127.31|0
1656677570000|2022-07-01 12:12:50|9127.19|9127.19|9128.19|9128.19|9128.19|9128.19|9127.19|9127.19|0
1656677580000|2022-07-01 12:13:00|9128.31|9128.31|9128.31|9128.31|9128.31|9128.31|9128.31|9128.31|0
1656677600000|2022-07-01 12:13:20|9128.52|9128.52|9128.74|9128.74|9128.74|9128.74|9128.52|9128.52|0
1656677610000|2022-07-01 12:13:30|9128.83|9128.83|9129.18|9129.18|9129.18|9129.18|9128.83|9128.83|0
1656677620000|2022-07-01 12:13:40|9129.43|9129.43|9129.43|9129.43|9129.43|9129.43|9129.43|9129.43|0
1656677640000|2022-07-01 12:14:00|9129.08|9129.08|9128.86|9128.86|9129.08|9129.08|9128.86|9128.86|0
1656677660000|2022-07-01 12:14:20|9129.23|9129.23|9129.44|9129.44|9129.44|9129.44|9129.23|9129.23|0
1656677670000|2022-07-01 12:14:30|9129.81|9129.81|9129.81|9129.81|9129.81|9129.81|9129.81|9129.81|0
1656677690000|2022-07-01 12:14:50|9129.99|9129.99|9130.84|9130.84|9130.84|9130.84|9129.99|9129.99|0
1656677700000|2022-07-01 12:15:00|9131.13|9131.13|9130.83|9130.83|9131.13|9131.13|9130.83|9130.83|0
1656677710000|2022-07-01 12:15:10|9131.09|9131.09|9131.45|9131.45|9131.45|9131.45|9131.09|9131.09|0
1656677720000|2022-07-01 12:15:20|9131.54|9131.54|9132.12|9132.12|9132.12|9132.12|9131.45|9131.45|0
1656677740000|2022-07-01 12:15:40|9131.96|9131.96|9131.96|9131.96|9131.96|9131.96|9131.96|9131.96|0
1656677750000|2022-07-01 12:15:50|9132.1|9132.1|9132|9132|9132.1|9132.1|9132|9132|0
1656677760000|2022-07-01 12:16:00|9132.07|9132.07|9132.07|9132.07|9132.14|9132.14|9132|9132|0
1656677780000|2022-07-01 12:16:20|9131.97|9131.97|9131.92|9131.92|9131.97|9131.97|9131.92|9131.92|0
1656677790000|2022-07-01 12:16:30|9131.67|9131.67|9131.67|9131.67|9131.67|9131.67|9131.67|9131.67|0
1656677810000|2022-07-01 12:16:50|9133.24|9133.24|9133.52|9133.52|9133.52|9133.52|9133.24|9133.24|0
1656677830000|2022-07-01 12:17:10|9134.23|9134.23|9134.24|9134.24|9134.24|9134.24|9133.81|9133.81|0
1656677840000|2022-07-01 12:17:20|9133.99|9133.99|9133.99|9133.99|9133.99|9133.99|9133.99|9133.99|0
1656677850000|2022-07-01 12:17:30|9133.89|9133.89|9133.89|9133.89|9133.89|9133.89|9133.89|9133.89|0
1656677860000|2022-07-01 12:17:40|9133.72|9133.72|9133.72|9133.72|9133.72|9133.72|9133.72|9133.72|0
1656677880000|2022-07-01 12:18:00|9133.93|9133.93|9133.93|9133.93|9133.93|9133.93|9133.93|9133.93|0
1656677890000|2022-07-01 12:18:10|9133.81|9133.81|9133.81|9133.81|9133.81|9133.81|9133.81|9133.81|0
1656677900000|2022-07-01 12:18:20|9132.24|9132.24|9132.24|9132.24|9132.24|9132.24|9132.24|9132.24|0
1656677910000|2022-07-01 12:18:30|9132.08|9132.08|9132.26|9132.26|9132.26|9132.26|9132.08|9132.08|0
1656677950000|2022-07-01 12:19:10|9132.51|9132.51|9132.51|9132.51|9132.51|9132.51|9132.51|9132.51|0
1656677960000|2022-07-01 12:19:20|9131.63|9131.63|9131.63|9131.63|9131.63|9131.63|9131.63|9131.63|0
1656677970000|2022-07-01 12:19:30|9132.07|9132.07|9131.5|9131.5|9132.07|9132.07|9131.5|9131.5|0
1656677980000|2022-07-01 12:19:40|9131.71|9131.71|9134.09|9134.09|9134.09|9134.09|9131.71|9131.71|0
1656677990000|2022-07-01 12:19:50|9133.79|9133.79|9133.22|9133.22|9134|9134|9133.22|9133.22|0
1656678000000|2022-07-01 12:20:00|9132.79|9132.79|9132.7|9132.7|9132.79|9132.79|9132.61|9132.61|0
1656678010000|2022-07-01 12:20:10|9132.93|9132.93|9132.93|9132.93|9132.93|9132.93|9132.93|9132.93|0
1656678020000|2022-07-01 12:20:20|9132.7|9132.7|9132.47|9132.47|9132.7|9132.7|9132.47|9132.47|0
1656678030000|2022-07-01 12:20:30|9132.05|9132.05|9132.05|9132.05|9132.05|9132.05|9132.05|9132.05|0
1656678040000|2022-07-01 12:20:40|9131.95|9131.95|9131.63|9131.63|9131.95|9131.95|9131.63|9131.63|0
1656678050000|2022-07-01 12:20:50|9131.86|9131.86|9133.97|9133.97|9133.97|9133.97|9131.86|9131.86|0
1656678060000|2022-07-01 12:21:00|9134.61|9134.61|9134.61|9134.61|9134.61|9134.61|9134.61|9134.61|0
1656678070000|2022-07-01 12:21:10|9134.54|9134.54|9134.75|9134.75|9134.75|9134.75|9134.54|9134.54|0
1656678090000|2022-07-01 12:21:30|9134.68|9134.68|9135.37|9135.37|9135.37|9135.37|9134.68|9134.68|0
1656678100000|2022-07-01 12:21:40|9136.93|9136.93|9142.41|9142.41|9142.41|9142.41|9136.93|9136.93|0
1656678110000|2022-07-01 12:21:50|9142.6|9142.6|9142.71|9142.71|9142.96|9142.96|9142.6|9142.6|0
1656678120000|2022-07-01 12:22:00|9142.49|9142.49|9140.22|9140.22|9142.49|9142.49|9140.22|9140.22|0
1656678130000|2022-07-01 12:22:10|9140.15|9140.15|9140.14|9140.14|9140.15|9140.15|9139.93|9139.93|0
1656678140000|2022-07-01 12:22:20|9139.5|9139.5|9139.5|9139.5|9139.5|9139.5|9139.5|9139.5|0
1656678150000|2022-07-01 12:22:30|9139.32|9139.32|9139.32|9139.32|9139.32|9139.32|9139.32|9139.32|0
1656678170000|2022-07-01 12:22:50|9139.15|9139.15|9139.15|9139.15|9139.15|9139.15|9139.15|9139.15|0
1656678190000|2022-07-01 12:23:10|9139.58|9139.58|9139.41|9139.41|9139.58|9139.58|9139.26|9139.26|0
1656678210000|2022-07-01 12:23:30|9139.59|9139.59|9139.69|9139.69|9139.69|9139.69|9139.59|9139.59|0
1656678220000|2022-07-01 12:23:40|9139.47|9139.47|9139.09|9139.09|9139.47|9139.47|9139.09|9139.09|0
1656678250000|2022-07-01 12:24:10|9139.14|9139.14|9139.29|9139.29|9139.29|9139.29|9139.14|9139.14|0
1656678260000|2022-07-01 12:24:20|9139.5|9139.5|9139.9|9139.9|9139.9|9139.9|9139.5|9139.5|0
1656678270000|2022-07-01 12:24:30|9140.08|9140.08|9140.08|9140.08|9140.08|9140.08|9140.08|9140.08|0
1656678290000|2022-07-01 12:24:50|9139.86|9139.86|9139.86|9139.86|9139.86|9139.86|9139.86|9139.86|0
1656678300000|2022-07-01 12:25:00|9139.73|9139.73|9139.38|9139.38|9139.73|9139.73|9139.38|9139.38|0
1656678310000|2022-07-01 12:25:10|9139.2|9139.2|9139.35|9139.35|9139.35|9139.35|9139.2|9139.2|0
1656678320000|2022-07-01 12:25:20|9139.7|9139.7|9140.29|9140.29|9140.29|9140.29|9139.7|9139.7|0
1656678330000|2022-07-01 12:25:30|9141.07|9141.07|9141.07|9141.07|9141.07|9141.07|9141.07|9141.07|0
1656678350000|2022-07-01 12:25:50|9141.17|9141.17|9141.81|9141.81|9141.81|9141.81|9141.17|9141.17|0
1656678380000|2022-07-01 12:26:20|9142.24|9142.24|9140.81|9140.81|9142.24|9142.24|9140.81|9140.81|0
1656678400000|2022-07-01 12:26:40|9141.17|9141.17|9141.81|9141.81|9141.81|9141.81|9141.17|9141.17|0
1656678410000|2022-07-01 12:26:50|9141.62|9141.62|9141.94|9141.94|9141.94|9141.94|9141.62|9141.62|0
1656678420000|2022-07-01 12:27:00|9141.75|9141.75|9143.5|9143.5|9143.5|9143.5|9141.75|9141.75|0
1656678450000|2022-07-01 12:27:30|9143.71|9143.71|9143.81|9143.81|9143.81|9143.81|9143.71|9143.71|0
1656678460000|2022-07-01 12:27:40|9144.24|9144.24|9144.24|9144.24|9144.24|9144.24|9144.24|9144.24|0
1656678480000|2022-07-01 12:28:00|9144.45|9144.45|9144.66|9144.66|9144.66|9144.66|9144.45|9144.45|0
1656678490000|2022-07-01 12:28:10|9144.89|9144.89|9144.89|9144.89|9144.89|9144.89|9144.89|9144.89|0
1656678500000|2022-07-01 12:28:20|9145.12|9145.12|9144.89|9144.89|9145.12|9145.12|9144.89|9144.89|0
1656678510000|2022-07-01 12:28:30|9144.96|9144.96|9144.89|9144.89|9144.96|9144.96|9144.89|9144.89|0
1656678520000|2022-07-01 12:28:40|9145.67|9145.67|9145.67|9145.67|9145.67|9145.67|9145.67|9145.67|0
1656678530000|2022-07-01 12:28:50|9145.9|9145.9|9145.51|9145.51|9145.9|9145.9|9145.51|9145.51|0
1656678540000|2022-07-01 12:29:00|9145.58|9145.58|9145.58|9145.58|9145.58|9145.58|9145.15|9145.15|0
1656678550000|2022-07-01 12:29:10|9145.76|9145.76|9146.09|9146.09|9146.09|9146.09|9145.62|9145.62|0
1656678560000|2022-07-01 12:29:20|9146.48|9146.48|9147.42|9147.42|9147.42|9147.42|9146.48|9146.48|0
1656678570000|2022-07-01 12:29:30|9147.66|9147.66|9147.78|9147.78|9147.78|9147.78|9147.49|9147.49|0
1656678580000|2022-07-01 12:29:40|9147.64|9147.64|9146.64|9146.64|9147.64|9147.64|9146.64|9146.64|0
1656678590000|2022-07-01 12:29:50|9146.22|9146.22|9146.22|9146.22|9146.22|9146.22|9146.22|9146.22|0
1656678600000|2022-07-01 12:30:00|9145.34|9145.34|9145.34|9145.34|9145.34|9145.34|9145.34|9145.34|0
1656678610000|2022-07-01 12:30:10|9145.48|9145.48|9145.04|9145.04|9145.48|9145.48|9145.04|9145.04|0
1656678620000|2022-07-01 12:30:20|9144.89|9144.89|9144.89|9144.89|9144.89|9144.89|9144.89|9144.89|0
1656678630000|2022-07-01 12:30:30|9144.64|9144.64|9145.05|9145.05|9146.21|9146.21|9144.64|9144.64|0
1656678650000|2022-07-01 12:30:50|9144.88|9144.88|9144.88|9144.88|9144.88|9144.88|9144.88|9144.88|0
1656678660000|2022-07-01 12:31:00|9145.03|9145.03|9145.19|9145.19|9145.19|9145.19|9145.03|9145.03|0
1656678670000|2022-07-01 12:31:10|9145.07|9145.07|9144.71|9144.71|9145.07|9145.07|9144.71|9144.71|0
1656678680000|2022-07-01 12:31:20|9144.55|9144.55|9144.39|9144.39|9144.55|9144.55|9144.39|9144.39|0
1656678690000|2022-07-01 12:31:30|9144.47|9144.47|9144.47|9144.47|9144.47|9144.47|9144.47|9144.47|0
1656678700000|2022-07-01 12:31:40|9143.56|9143.56|9143.48|9143.48|9143.56|9143.56|9143.48|9143.48|0
1656678720000|2022-07-01 12:32:00|9143.32|9143.32|9143.18|9143.18|9143.32|9143.32|9143.18|9143.18|0
1656678730000|2022-07-01 12:32:10|9143.08|9143.08|9143.51|9143.51|9143.51|9143.51|9143.08|9143.08|0
1656678740000|2022-07-01 12:32:20|9143.76|9143.76|9145|9145|9145|9145|9143.64|9143.64|0
1656678760000|2022-07-01 12:32:40|9145.1|9145.1|9145.73|9145.73|9145.83|9145.83|9145.1|9145.1|0
1656678770000|2022-07-01 12:32:50|9146.1|9146.1|9147.97|9147.97|9147.97|9147.97|9146.1|9146.1|0
1656678780000|2022-07-01 12:33:00|9148.46|9148.46|9148.46|9148.46|9148.46|9148.46|9148.46|9148.46|0
1656678790000|2022-07-01 12:33:10|9150.03|9150.03|9152.19|9152.19|9152.19|9152.19|9150.03|9150.03|0
1656678800000|2022-07-01 12:33:20|9152.4|9152.4|9152.33|9152.33|9152.4|9152.4|9152.33|9152.33|0
1656678810000|2022-07-01 12:33:30|9152.52|9152.52|9152.52|9152.52|9152.52|9152.52|9152.52|9152.52|0
1656678820000|2022-07-01 12:33:40|9152.3|9152.3|9152.66|9152.66|9152.66|9152.66|9152.3|9152.3|0
1656678830000|2022-07-01 12:33:50|9153.11|9153.11|9153.11|9153.11|9153.11|9153.11|9153.11|9153.11|0
1656678840000|2022-07-01 12:34:00|9153.34|9153.34|9153.11|9153.11|9153.34|9153.34|9153.11|9153.11|0
1656678850000|2022-07-01 12:34:10|9153.55|9153.55|9155.71|9155.71|9155.71|9155.71|9153.55|9153.55|0
1656678860000|2022-07-01 12:34:20|9156.01|9156.01|9156.01|9156.01|9156.01|9156.01|9156.01|9156.01|0
1656678870000|2022-07-01 12:34:30|9156.22|9156.22|9156.22|9156.22|9156.22|9156.22|9156.22|9156.22|0
1656678880000|2022-07-01 12:34:40|9156.45|9156.45|9156.45|9156.45|9156.45|9156.45|9156.45|9156.45|0
1656678890000|2022-07-01 12:34:50|9156.68|9156.68|9156.68|9156.68|9156.68|9156.68|9156.68|9156.68|0
1656678900000|2022-07-01 12:35:00|9156.53|9156.53|9156.53|9156.53|9156.53|9156.53|9156.53|9156.53|0
1656678920000|2022-07-01 12:35:20|9157.89|9157.89|9158.99|9158.99|9158.99|9158.99|9157.89|9157.89|0
1656678940000|2022-07-01 12:35:40|9159.22|9159.22|9158.77|9158.77|9159.22|9159.22|9158.77|9158.77|0
1656678950000|2022-07-01 12:35:50|9158.64|9158.64|9158.52|9158.52|9158.64|9158.64|9158.52|9158.52|0
1656678970000|2022-07-01 12:36:10|9158.67|9158.67|9158.44|9158.44|9158.67|9158.67|9158.44|9158.44|0
1656678980000|2022-07-01 12:36:20|9159.08|9159.08|9158.13|9158.13|9159.08|9159.08|9158.13|9158.13|0
1656678990000|2022-07-01 12:36:30|9157.9|9157.9|9155.71|9155.71|9157.9|9157.9|9155.67|9155.67|0
1656679010000|2022-07-01 12:36:50|9155.56|9155.56|9155.56|9155.56|9155.56|9155.56|9155.56|9155.56|0
1656679020000|2022-07-01 12:37:00|9155.78|9155.78|9154.82|9154.82|9155.86|9155.86|9154.82|9154.82|0
1656679040000|2022-07-01 12:37:20|9155.31|9155.31|9154.72|9154.72|9155.31|9155.31|9154.72|9154.72|0
1656679050000|2022-07-01 12:37:30|9154.28|9154.28|9153.05|9153.05|9154.28|9154.28|9153.05|9153.05|0
1656679060000|2022-07-01 12:37:40|9152.75|9152.75|9149.31|9149.31|9152.75|9152.75|9149.31|9149.31|0
1656679080000|2022-07-01 12:38:00|9149.24|9149.24|9149.24|9149.24|9149.4|9149.4|9149.24|9149.24|0
1656679090000|2022-07-01 12:38:10|9149.32|9149.32|9149.32|9149.32|9149.32|9149.32|9149.32|9149.32|0
1656679100000|2022-07-01 12:38:20|9149.48|9149.48|9149.62|9149.62|9149.62|9149.62|9149.48|9149.48|0
1656679120000|2022-07-01 12:38:40|9149.27|9149.27|9150.62|9150.62|9150.62|9150.62|9149.27|9149.27|0
1656679130000|2022-07-01 12:38:50|9150.92|9150.92|9150.92|9150.92|9150.92|9150.92|9150.92|9150.92|0
1656679150000|2022-07-01 12:39:10|9150.77|9150.77|9150.42|9150.42|9150.77|9150.77|9150.42|9150.42|0
1656679160000|2022-07-01 12:39:20|9150.26|9150.26|9150.26|9150.26|9150.26|9150.26|9150.26|9150.26|0
1656679170000|2022-07-01 12:39:30|9150.07|9150.07|9150.17|9150.17|9150.17|9150.17|9150.07|9150.07|0
1656679190000|2022-07-01 12:39:50|9149.96|9149.96|9151|9151|9151|9151|9149.96|9149.96|0
1656679200000|2022-07-01 12:40:00|9151.43|9151.43|9155.09|9155.09|9155.09|9155.09|9151.43|9151.43|0
1656679210000|2022-07-01 12:40:10|9155.51|9155.51|9155.38|9155.38|9155.81|9155.81|9155.31|9155.31|0
1656679220000|2022-07-01 12:40:20|9155.82|9155.82|9156.25|9156.25|9156.25|9156.25|9155.82|9155.82|0
1656679240000|2022-07-01 12:40:40|9156.13|9156.13|9157.69|9157.69|9157.69|9157.69|9156.13|9156.13|0
1656679260000|2022-07-01 12:41:00|9157.6|9157.6|9157.81|9157.81|9157.81|9157.81|9157.6|9157.6|0
1656679280000|2022-07-01 12:41:20|9157.6|9157.6|9158.03|9158.03|9158.03|9158.03|9157.6|9157.6|0
1656679300000|2022-07-01 12:41:40|9158.48|9158.48|9158.66|9158.66|9158.78|9158.78|9158.48|9158.48|0
1656679330000|2022-07-01 12:42:10|9158.51|9158.51|9157.73|9157.73|9158.51|9158.51|9157.73|9157.73|0
1656679360000|2022-07-01 12:42:40|9157.52|9157.52|9157.52|9157.52|9157.52|9157.52|9157.52|9157.52|0
1656679390000|2022-07-01 12:43:10|9157.75|9157.75|9157.75|9157.75|9157.75|9157.75|9157.75|9157.75|0
1656679400000|2022-07-01 12:43:20|9157.92|9157.92|9157.92|9157.92|9157.92|9157.92|9157.92|9157.92|0
1656679410000|2022-07-01 12:43:30|9158.35|9158.35|9158.35|9158.35|9158.35|9158.35|9158.35|9158.35|0
1656679430000|2022-07-01 12:43:50|9158.53|9158.53|9158.53|9158.53|9158.53|9158.53|9158.53|9158.53|0
1656679440000|2022-07-01 12:44:00|9158.76|9158.76|9158.32|9158.32|9158.76|9158.76|9158.32|9158.32|0
1656679460000|2022-07-01 12:44:20|9158.11|9158.11|9157.68|9157.68|9158.89|9158.89|9157.68|9157.68|0
1656679480000|2022-07-01 12:44:40|9158.46|9158.46|9158.46|9158.46|9158.46|9158.46|9158.46|9158.46|0
1656679490000|2022-07-01 12:44:50|9159.21|9159.21|9161.25|9161.25|9161.25|9161.25|9158.96|9158.96|0
1656679500000|2022-07-01 12:45:00|9161.46|9161.46|9161.46|9161.46|9161.46|9161.46|9161.46|9161.46|0
1656679520000|2022-07-01 12:45:20|9160.61|9160.61|9158.3|9158.3|9160.61|9160.61|9158.3|9158.3|0
1656679530000|2022-07-01 12:45:30|9158.51|9158.51|9158.51|9158.51|9158.51|9158.51|9158.51|9158.51|0
1656679540000|2022-07-01 12:45:40|9158.74|9158.74|9156.94|9156.94|9158.74|9158.74|9156.94|9156.94|0
1656679550000|2022-07-01 12:45:50|9157.3|9157.3|9157.21|9157.21|9157.3|9157.3|9157.21|9157.21|0
1656679560000|2022-07-01 12:46:00|9157.06|9157.06|9157.06|9157.06|9157.06|9157.06|9157.06|9157.06|0
1656679590000|2022-07-01 12:46:30|9157.27|9157.27|9157.27|9157.27|9157.27|9157.27|9157.27|9157.27|0
1656679600000|2022-07-01 12:46:40|9157.36|9157.36|9157.36|9157.36|9157.36|9157.36|9157.36|9157.36|0
1656679630000|2022-07-01 12:47:10|9157.13|9157.13|9157.58|9157.58|9157.58|9157.58|9157.13|9157.13|0
1656679640000|2022-07-01 12:47:20|9158.46|9158.46|9158.68|9158.68|9158.68|9158.68|9158.46|9158.46|0
1656679650000|2022-07-01 12:47:30|9158.9|9158.9|9158.45|9158.45|9158.9|9158.9|9158.45|9158.45|0
1656679660000|2022-07-01 12:47:40|9158.27|9158.27|9153.83|9153.83|9158.27|9158.27|9153.83|9153.83|0
1656679670000|2022-07-01 12:47:50|9153.46|9153.46|9153.34|9153.34|9153.46|9153.46|9153.34|9153.34|0
1656679680000|2022-07-01 12:48:00|9153.43|9153.43|9153.34|9153.34|9153.43|9153.43|9153.34|9153.34|0
1656679690000|2022-07-01 12:48:10|9153.43|9153.43|9153.43|9153.43|9153.43|9153.43|9153.43|9153.43|0
1656679720000|2022-07-01 12:48:40|9153.61|9153.61|9152.45|9152.45|9153.61|9153.61|9152.45|9152.45|0
1656679730000|2022-07-01 12:48:50|9152.23|9152.23|9153.42|9153.42|9153.42|9153.42|9152.23|9152.23|0
1656679740000|2022-07-01 12:49:00|9153.27|9153.27|9153.27|9153.27|9153.27|9153.27|9153.27|9153.27|0
1656679750000|2022-07-01 12:49:10|9153.12|9153.12|9153.19|9153.19|9153.19|9153.19|9152.97|9152.97|0
1656679760000|2022-07-01 12:49:20|9153.34|9153.34|9154|9154|9154|9154|9153.11|9153.11|0
1656679770000|2022-07-01 12:49:30|9154.45|9154.45|9155.79|9155.79|9155.79|9155.79|9154.23|9154.23|0
1656679780000|2022-07-01 12:49:40|9156.02|9156.02|9158.08|9158.08|9158.08|9158.08|9156.02|9156.02|0
1656679790000|2022-07-01 12:49:50|9158.45|9158.45|9158.75|9158.75|9158.75|9158.75|9158.02|9158.02|0
1656679800000|2022-07-01 12:50:00|9158.89|9158.89|9158.96|9158.96|9158.96|9158.96|9158.89|9158.89|0
1656679810000|2022-07-01 12:50:10|9159.11|9159.11|9159.11|9159.11|9159.11|9159.11|9159.11|9159.11|0
1656679840000|2022-07-01 12:50:40|9158.99|9158.99|9158.99|9158.99|9158.99|9158.99|9158.99|9158.99|0
1656679850000|2022-07-01 12:50:50|9159.14|9159.14|9159.22|9159.22|9159.36|9159.36|9159.14|9159.14|0
1656679870000|2022-07-01 12:51:10|9159.34|9159.34|9159.34|9159.34|9159.34|9159.34|9159.34|9159.34|0
1656679880000|2022-07-01 12:51:20|9159.49|9159.49|9160.08|9160.08|9160.08|9160.08|9159.49|9159.49|0
1656679890000|2022-07-01 12:51:30|9160.23|9160.23|9160.23|9160.23|9160.23|9160.23|9160.23|9160.23|0
1656679900000|2022-07-01 12:51:40|9160.3|9160.3|9160.3|9160.3|9160.3|9160.3|9160.3|9160.3|0
1656679910000|2022-07-01 12:51:50|9160.12|9160.12|9160.93|9160.93|9160.93|9160.93|9160.12|9160.12|0
1656679920000|2022-07-01 12:52:00|9161.39|9161.39|9162.53|9162.53|9162.53|9162.53|9161.39|9161.39|0
1656679930000|2022-07-01 12:52:10|9162.6|9162.6|9164.23|9164.23|9164.23|9164.23|9162.6|9162.6|0
1656679940000|2022-07-01 12:52:20|9163.86|9163.86|9163.86|9163.86|9163.86|9163.86|9163.86|9163.86|0
1656679950000|2022-07-01 12:52:30|9163.93|9163.93|9163.93|9163.93|9163.93|9163.93|9163.93|9163.93|0
1656679960000|2022-07-01 12:52:40|9164.08|9164.08|9164.38|9164.38|9164.38|9164.38|9164.08|9164.08|0
1656679970000|2022-07-01 12:52:50|9165.94|9165.94|9168.2|9168.2|9168.5|9168.5|9165.94|9165.94|0
1656679980000|2022-07-01 12:53:00|9168.63|9168.63|9169.66|9169.66|9169.66|9169.66|9168.63|9168.63|0
1656679990000|2022-07-01 12:53:10|9169.78|9169.78|9170.49|9170.49|9170.49|9170.49|9169.78|9169.78|0
1656680000000|2022-07-01 12:53:20|9170.64|9170.64|9172.23|9172.23|9172.23|9172.23|9170.64|9170.64|0
1656680010000|2022-07-01 12:53:30|9172.67|9172.67|9172.23|9172.23|9172.67|9172.67|9172.23|9172.23|0
1656680020000|2022-07-01 12:53:40|9172.08|9172.08|9172.08|9172.08|9172.08|9172.08|9172.08|9172.08|0
1656680030000|2022-07-01 12:53:50|9171.93|9171.93|9172.98|9172.98|9172.98|9172.98|9171.93|9171.93|0
1656680040000|2022-07-01 12:54:00|9172.54|9172.54|9172.06|9172.06|9172.54|9172.54|9172.06|9172.06|0
1656680050000|2022-07-01 12:54:10|9171.62|9171.62|9171.17|9171.17|9171.62|9171.62|9171.17|9171.17|0
1656680060000|2022-07-01 12:54:20|9170.73|9170.73|9170.43|9170.43|9170.74|9170.74|9170.29|9170.29|0
1656680070000|2022-07-01 12:54:30|9170.58|9170.58|9169.8|9169.8|9170.58|9170.58|9169.8|9169.8|0
1656680080000|2022-07-01 12:54:40|9169.57|9169.57|9169.22|9169.22|9169.57|9169.57|9169.22|9169.22|0
1656680090000|2022-07-01 12:54:50|9169.37|9169.37|9169.14|9169.14|9169.44|9169.44|9169.14|9169.14|0
1656680100000|2022-07-01 12:55:00|9168.98|9168.98|9168.6|9168.6|9169.62|9169.62|9168.6|9168.6|0
1656680110000|2022-07-01 12:55:10|9168.45|9168.45|9170.54|9170.54|9170.54|9170.54|9168.45|9168.45|0
1656680120000|2022-07-01 12:55:20|9170.1|9170.1|9169.65|9169.65|9170.1|9170.1|9169.65|9169.65|0
1656680130000|2022-07-01 12:55:30|9169.35|9169.35|9169.98|9169.98|9169.98|9169.98|9169.35|9169.35|0
1656680140000|2022-07-01 12:55:40|9170.2|9170.2|9170.2|9170.2|9170.2|9170.2|9170.2|9170.2|0
1656680150000|2022-07-01 12:55:50|9170.29|9170.29|9170.29|9170.29|9170.29|9170.29|9170.29|9170.29|0
1656680160000|2022-07-01 12:56:00|9170.17|9170.17|9171.57|9171.57|9171.69|9171.69|9170.17|9170.17|0
1656680170000|2022-07-01 12:56:10|9170.79|9170.79|9170.22|9170.22|9170.79|9170.79|9170.11|9170.11|0
1656680180000|2022-07-01 12:56:20|9171.54|9171.54|9171.54|9171.54|9171.54|9171.54|9171.54|9171.54|0
1656680190000|2022-07-01 12:56:30|9172.32|9172.32|9173.48|9173.48|9173.48|9173.48|9172.32|9172.32|0
1656680200000|2022-07-01 12:56:40|9173.9|9173.9|9174.11|9174.11|9174.11|9174.11|9173.9|9173.9|0
1656680210000|2022-07-01 12:56:50|9174.64|9174.64|9174.64|9174.64|9174.64|9174.64|9174.64|9174.64|0
1656680220000|2022-07-01 12:57:00|9174.77|9174.77|9175.91|9175.91|9175.91|9175.91|9174.77|9174.77|0
1656680230000|2022-07-01 12:57:10|9176.12|9176.12|9176.27|9176.27|9176.27|9176.27|9176.12|9176.12|0
1656680240000|2022-07-01 12:57:20|9176.5|9176.5|9178.05|9178.05|9178.05|9178.05|9176.5|9176.5|0
1656680250000|2022-07-01 12:57:30|9178.27|9178.27|9177.26|9177.26|9178.27|9178.27|9177.26|9177.26|0
1656680260000|2022-07-01 12:57:40|9177.35|9177.35|9177.35|9177.35|9177.35|9177.35|9177.35|9177.35|0
1656680280000|2022-07-01 12:58:00|9178.13|9178.13|9177.66|9177.66|9178.13|9178.13|9177.66|9177.66|0
1656680290000|2022-07-01 12:58:10|9177.34|9177.34|9177.34|9177.34|9178.9|9178.9|9177.34|9177.34|0
1656680300000|2022-07-01 12:58:20|9177.79|9177.79|9177.79|9177.79|9177.79|9177.79|9177.79|9177.79|0
1656680320000|2022-07-01 12:58:40|9177.35|9177.35|9176.99|9176.99|9177.35|9177.35|9176.99|9176.99|0
1656680340000|2022-07-01 12:59:00|9176.69|9176.69|9179.62|9179.62|9179.62|9179.62|9176.23|9176.23|0
1656680350000|2022-07-01 12:59:10|9181.18|9181.18|9181.18|9181.18|9181.18|9181.18|9181.18|9181.18|0
1656680360000|2022-07-01 12:59:20|9179.62|9179.62|9179.19|9179.19|9179.62|9179.62|9179.19|9179.19|0
1656680370000|2022-07-01 12:59:30|9179.07|9179.07|9179.07|9179.07|9179.07|9179.07|9179.07|9179.07|0
1656680380000|2022-07-01 12:59:40|9179.58|9179.58|9180.52|9180.52|9180.88|9180.88|9179.58|9179.58|0
1656680390000|2022-07-01 12:59:50|9179.74|9179.74|9180.28|9180.28|9180.28|9180.28|9179.28|9179.28|0
1656680400000|2022-07-01 13:00:00|9183.64|9183.64|9184.74|9184.74|9187.58|9187.58|9183.64|9183.64|0
1656680410000|2022-07-01 13:00:10|9184.09|9184.09|9183.2|9183.2|9184.09|9184.09|9183.2|9183.2|0
1656680420000|2022-07-01 13:00:20|9182.99|9182.99|9182.35|9182.35|9182.99|9182.99|9182.35|9182.35|0
1656680430000|2022-07-01 13:00:30|9182.6|9182.6|9184.16|9184.16|9184.16|9184.16|9182.6|9182.6|0
1656680440000|2022-07-01 13:00:40|9184.34|9184.34|9185.48|9185.48|9185.48|9185.48|9184.34|9184.34|0
1656680450000|2022-07-01 13:00:50|9186.33|9186.33|9187.25|9187.25|9187.46|9187.46|9186.33|9186.33|0
1656680460000|2022-07-01 13:01:00|9187.04|9187.04|9185.58|9185.58|9187.04|9187.04|9184.8|9184.8|0
1656680470000|2022-07-01 13:01:10|9186.36|9186.36|9186.36|9186.36|9186.36|9186.36|9186.36|9186.36|0
1656680480000|2022-07-01 13:01:20|9185.58|9185.58|9187.75|9187.75|9187.75|9187.75|9185.58|9185.58|0
1656680490000|2022-07-01 13:01:30|9188.08|9188.08|9189.64|9189.64|9189.64|9189.64|9188.08|9188.08|0
1656680500000|2022-07-01 13:01:40|9190.42|9190.42|9192.47|9192.47|9192.47|9192.47|9188.86|9188.86|0
1656680510000|2022-07-01 13:01:50|9192.84|9192.84|9193.3|9193.3|9193.3|9193.3|9192.84|9192.84|0
1656680520000|2022-07-01 13:02:00|9193.61|9193.61|9193.61|9193.61|9193.61|9193.61|9193.61|9193.61|0
1656680530000|2022-07-01 13:02:10|9193.77|9193.77|9193.77|9193.77|9193.77|9193.77|9193.77|9193.77|0
1656680540000|2022-07-01 13:02:20|9194.22|9194.22|9194.65|9194.65|9194.65|9194.65|9194.22|9194.22|0
1656680550000|2022-07-01 13:02:30|9195.43|9195.43|9194.65|9194.65|9195.43|9195.43|9193.87|9193.87|0
1656680560000|2022-07-01 13:02:40|9195.02|9195.02|9192.37|9192.37|9195.2|9195.2|9192.37|9192.37|0
1656680570000|2022-07-01 13:02:50|9192.02|9192.02|9189.72|9189.72|9192.02|9192.02|9189.72|9189.72|0
1656680580000|2022-07-01 13:03:00|9189.49|9189.49|9190.08|9190.08|9190.29|9190.29|9189.49|9189.49|0
1656680590000|2022-07-01 13:03:10|9190.86|9190.86|9190.86|9190.86|9190.86|9190.86|9190.86|9190.86|0
1656680600000|2022-07-01 13:03:20|9191.64|9191.64|9191.28|9191.28|9191.64|9191.64|9191.28|9191.28|0
1656680610000|2022-07-01 13:03:30|9190.93|9190.93|9191.78|9191.78|9191.78|9191.78|9190.93|9190.93|0
1656680620000|2022-07-01 13:03:40|9192.56|9192.56|9192.56|9192.56|9192.56|9192.56|9192.56|9192.56|0
1656680630000|2022-07-01 13:03:50|9191.68|9191.68|9189.7|9189.7|9191.86|9191.86|9189.7|9189.7|0
1656680640000|2022-07-01 13:04:00|9188.89|9188.89|9185.68|9185.68|9188.89|9188.89|9185.68|9185.68|0
1656680650000|2022-07-01 13:04:10|9186.46|9186.46|9186.69|9186.69|9188.25|9188.25|9185.58|9185.58|0
1656680660000|2022-07-01 13:04:20|9186.27|9186.27|9187.13|9187.13|9187.13|9187.13|9186.27|9186.27|0
1656680670000|2022-07-01 13:04:30|9187.91|9187.91|9188.17|9188.17|9188.17|9188.17|9187.91|9187.91|0
1656680690000|2022-07-01 13:04:50|9187.94|9187.94|9186.93|9186.93|9187.94|9187.94|9186.93|9186.93|0
1656680700000|2022-07-01 13:05:00|9187.72|9187.72|9185.55|9185.55|9187.72|9187.72|9185.37|9185.37|0
1656680710000|2022-07-01 13:05:10|9185.48|9185.48|9185.48|9185.48|9185.48|9185.48|9185.48|9185.48|0
1656680720000|2022-07-01 13:05:20|9185.05|9185.05|9185.05|9185.05|9185.05|9185.05|9185.05|9185.05|0
1656680730000|2022-07-01 13:05:30|9185.26|9185.26|9184.91|9184.91|9185.26|9185.26|9184.91|9184.91|0
1656680740000|2022-07-01 13:05:40|9182.56|9182.56|9182.56|9182.56|9182.56|9182.56|9182.56|9182.56|0
1656680760000|2022-07-01 13:06:00|9182.44|9182.44|9182.16|9182.16|9182.44|9182.44|9182.16|9182.16|0
1656680770000|2022-07-01 13:06:10|9181.95|9181.95|9180.25|9180.25|9182.08|9182.08|9180.25|9180.25|0
1656680780000|2022-07-01 13:06:20|9181.03|9181.03|9181.03|9181.03|9181.03|9181.03|9181.03|9181.03|0
1656680800000|2022-07-01 13:06:40|9181.25|9181.25|9180.65|9180.65|9181.25|9181.25|9180.65|9180.65|0
1656680810000|2022-07-01 13:06:50|9180.42|9180.42|9180.42|9180.42|9180.42|9180.42|9180.42|9180.42|0
1656680820000|2022-07-01 13:07:00|9179.99|9179.99|9178.43|9178.43|9179.99|9179.99|9178.43|9178.43|0
1656680830000|2022-07-01 13:07:10|9177.99|9177.99|9177.99|9177.99|9177.99|9177.99|9177.84|9177.84|0
1656680840000|2022-07-01 13:07:20|9178.29|9178.29|9179.07|9179.07|9179.07|9179.07|9178.29|9178.29|0
1656680850000|2022-07-01 13:07:30|9178.87|9178.87|9178.87|9178.87|9178.87|9178.87|9178.87|9178.87|0
1656680870000|2022-07-01 13:07:50|9179.1|9179.1|9179.1|9179.1|9179.1|9179.1|9179.1|9179.1|0
1656680890000|2022-07-01 13:08:10|9179.88|9179.88|9179.58|9179.58|9180.32|9180.32|9179.58|9179.58|0
1656680900000|2022-07-01 13:08:20|9179.73|9179.73|9179.73|9179.73|9179.73|9179.73|9179.73|9179.73|0
1656680910000|2022-07-01 13:08:30|9179.52|9179.52|9180.3|9180.3|9181.87|9181.87|9179.52|9179.52|0
1656680930000|2022-07-01 13:08:50|9179.52|9179.52|9179.52|9179.52|9179.52|9179.52|9179.52|9179.52|0
1656680940000|2022-07-01 13:09:00|9179.31|9179.31|9179.38|9179.38|9179.38|9179.38|9179.31|9179.31|0
1656680950000|2022-07-01 13:09:10|9180.16|9180.16|9180.16|9180.16|9180.16|9180.16|9180.16|9180.16|0
1656680960000|2022-07-01 13:09:20|9179.94|9179.94|9179.06|9179.06|9179.94|9179.94|9179.06|9179.06|0
1656680970000|2022-07-01 13:09:30|9179.84|9179.84|9179.84|9179.84|9179.84|9179.84|9179.84|9179.84|0
1656680980000|2022-07-01 13:09:40|9179.62|9179.62|9179.62|9179.62|9179.62|9179.62|9179.62|9179.62|0
1656680990000|2022-07-01 13:09:50|9179.47|9179.47|9179.68|9179.68|9179.83|9179.83|9179.47|9179.47|0
1656681020000|2022-07-01 13:10:20|9179.91|9179.91|9179.45|9179.45|9179.91|9179.91|9179.45|9179.45|0
1656681030000|2022-07-01 13:10:30|9179.13|9179.13|9179.13|9179.13|9179.13|9179.13|9179.13|9179.13|0
1656681040000|2022-07-01 13:10:40|9178.76|9178.76|9178.76|9178.76|9178.76|9178.76|9178.76|9178.76|0
1656681060000|2022-07-01 13:11:00|9179.64|9179.64|9179.2|9179.2|9179.64|9179.64|9179.2|9179.2|0
1656681070000|2022-07-01 13:11:10|9179.43|9179.43|9179.43|9179.43|9179.43|9179.43|9179.43|9179.43|0
1656681080000|2022-07-01 13:11:20|9179.78|9179.78|9180.12|9180.12|9180.33|9180.33|9179.78|9179.78|0
1656681090000|2022-07-01 13:11:30|9180.24|9180.24|9182.32|9182.32|9182.32|9182.32|9180.24|9180.24|0
1656681100000|2022-07-01 13:11:40|9182.45|9182.45|9182.68|9182.68|9182.68|9182.68|9182.45|9182.45|0
1656681110000|2022-07-01 13:11:50|9182.25|9182.25|9182.25|9182.25|9182.25|9182.25|9182.25|9182.25|0
1656681120000|2022-07-01 13:12:00|9180.69|9180.69|9180.69|9180.69|9180.69|9180.69|9180.69|9180.69|0
1656681130000|2022-07-01 13:12:10|9180.92|9180.92|9180.62|9180.62|9180.92|9180.92|9180.62|9180.62|0
1656681140000|2022-07-01 13:12:20|9180.7|9180.7|9182.22|9182.22|9182.22|9182.22|9180.7|9180.7|0
1656681150000|2022-07-01 13:12:30|9182.57|9182.57|9183.98|9183.98|9183.98|9183.98|9182.57|9182.57|0
1656681160000|2022-07-01 13:12:40|9183.89|9183.89|9183.89|9183.89|9183.89|9183.89|9183.89|9183.89|0
1656681170000|2022-07-01 13:12:50|9183.43|9183.43|9182.94|9182.94|9183.56|9183.56|9182.77|9182.77|0
1656681180000|2022-07-01 13:13:00|9182.85|9182.85|9182.37|9182.37|9182.94|9182.94|9182.28|9182.28|0
1656681190000|2022-07-01 13:13:10|9182.15|9182.15|9182.15|9182.15|9182.15|9182.15|9182.15|9182.15|0
1656681200000|2022-07-01 13:13:20|9182.5|9182.5|9182.98|9182.98|9182.98|9182.98|9182.5|9182.5|0
1656681210000|2022-07-01 13:13:30|9183.15|9183.15|9183.15|9183.15|9183.15|9183.15|9183.15|9183.15|0
1656681250000|2022-07-01 13:14:10|9183.51|9183.51|9183.02|9183.02|9183.51|9183.51|9183.02|9183.02|0
1656681300000|2022-07-01 13:15:00|9183.33|9183.33|9183.98|9183.98|9184.22|9184.22|9182.94|9182.94|0
1656681310000|2022-07-01 13:15:10|9183.85|9183.85|9183.95|9183.95|9183.95|9183.95|9183.85|9183.85|0
1656681320000|2022-07-01 13:15:20|9183.52|9183.52|9183.52|9183.52|9183.52|9183.52|9183.52|9183.52|0
1656681330000|2022-07-01 13:15:30|9183.65|9183.65|9183.95|9183.95|9183.95|9183.95|9183.65|9183.65|0
1656681340000|2022-07-01 13:15:40|9183.51|9183.51|9183.58|9183.58|9183.58|9183.58|9183.51|9183.51|0
1656681350000|2022-07-01 13:15:50|9184.02|9184.02|9184.02|9184.02|9184.02|9184.02|9184.02|9184.02|0
1656681360000|2022-07-01 13:16:00|9184.49|9184.49|9184.49|9184.49|9184.49|9184.49|9184.49|9184.49|0
1656681370000|2022-07-01 13:16:10|9184.32|9184.32|9184.54|9184.54|9184.54|9184.54|9184.32|9184.32|0
1656681380000|2022-07-01 13:16:20|9184.77|9184.77|9185.22|9185.22|9185.22|9185.22|9184.77|9184.77|0
1656681390000|2022-07-01 13:16:30|9185.31|9185.31|9185.31|9185.31|9185.31|9185.31|9185.31|9185.31|0
1656681400000|2022-07-01 13:16:40|9185.63|9185.63|9185.85|9185.85|9185.85|9185.85|9185.63|9185.63|0
1656681410000|2022-07-01 13:16:50|9186.3|9186.3|9188.94|9188.94|9188.94|9188.94|9186.3|9186.3|0
1656681420000|2022-07-01 13:17:00|9188.85|9188.85|9189.06|9189.06|9189.06|9189.06|9188.85|9188.85|0
1656681430000|2022-07-01 13:17:10|9189.43|9189.43|9191.09|9191.09|9191.09|9191.09|9189.43|9189.43|0
1656681440000|2022-07-01 13:17:20|9190.3|9190.3|9190.43|9190.43|9190.43|9190.43|9190.3|9190.3|0
1656681450000|2022-07-01 13:17:30|9189.65|9189.65|9188.87|9188.87|9189.65|9189.65|9188.87|9188.87|0
1656681480000|2022-07-01 13:18:00|9188.78|9188.78|9188.48|9188.48|9188.78|9188.78|9188.48|9188.48|0
1656681490000|2022-07-01 13:18:10|9188.63|9188.63|9189.19|9189.19|9189.46|9189.46|9188.63|9188.63|0
1656681500000|2022-07-01 13:18:20|9189.39|9189.39|9188.73|9188.73|9190.02|9190.02|9188.73|9188.73|0
1656681530000|2022-07-01 13:18:50|9189.17|9189.17|9189.67|9189.67|9189.67|9189.67|9189.17|9189.17|0
1656681540000|2022-07-01 13:19:00|9189.82|9189.82|9189.82|9189.82|9189.82|9189.82|9189.82|9189.82|0
1656681560000|2022-07-01 13:19:20|9189.58|9189.58|9189.07|9189.07|9189.58|9189.58|9189.07|9189.07|0
1656681570000|2022-07-01 13:19:30|9188.84|9188.84|9187.83|9187.83|9188.84|9188.84|9187.83|9187.83|0
1656681580000|2022-07-01 13:19:40|9187.62|9187.62|9187.76|9187.76|9187.83|9187.83|9187.46|9187.46|0
1656681590000|2022-07-01 13:19:50|9187.32|9187.32|9187.23|9187.23|9187.32|9187.32|9187.23|9187.23|0
1656681600000|2022-07-01 13:20:00|9186.86|9186.86|9186.14|9186.14|9186.86|9186.86|9186.14|9186.14|0
1656681610000|2022-07-01 13:20:10|9185.5|9185.5|9184.13|9184.13|9185.5|9185.5|9184.13|9184.13|0
1656681620000|2022-07-01 13:20:20|9183.96|9183.96|9183.96|9183.96|9183.96|9183.96|9183.96|9183.96|0
1656681630000|2022-07-01 13:20:30|9183.74|9183.74|9183.53|9183.53|9183.74|9183.74|9183.53|9183.53|0
1656681640000|2022-07-01 13:20:40|9182.75|9182.75|9182.85|9182.85|9182.97|9182.97|9182.75|9182.75|0
1656681650000|2022-07-01 13:20:50|9182.07|9182.07|9182.49|9182.49|9182.49|9182.49|9181.86|9181.86|0
1656681660000|2022-07-01 13:21:00|9183.5|9183.5|9183.5|9183.5|9183.5|9183.5|9183.5|9183.5|0
1656681670000|2022-07-01 13:21:10|9183.72|9183.72|9185.14|9185.14|9185.14|9185.14|9183.72|9183.72|0
1656681690000|2022-07-01 13:21:30|9185.04|9185.04|9185.04|9185.04|9185.04|9185.04|9185.04|9185.04|0
1656681710000|2022-07-01 13:21:50|9184.94|9184.94|9184.75|9184.75|9184.94|9184.94|9184.75|9184.75|0
1656681720000|2022-07-01 13:22:00|9184.54|9184.54|9184.54|9184.54|9184.54|9184.54|9184.54|9184.54|0
1656681750000|2022-07-01 13:22:30|9184.17|9184.17|9183.62|9183.62|9184.17|9184.17|9183.62|9183.62|0
1656681760000|2022-07-01 13:22:40|9183.53|9183.53|9183.53|9183.53|9183.53|9183.53|9183.53|9183.53|0
1656681770000|2022-07-01 13:22:50|9183.65|9183.65|9183.65|9183.65|9183.65|9183.65|9183.65|9183.65|0
1656681780000|2022-07-01 13:23:00|9183.8|9183.8|9183.8|9183.8|9183.8|9183.8|9183.8|9183.8|0
1656681800000|2022-07-01 13:23:20|9184.02|9184.02|9184.44|9184.44|9184.44|9184.44|9184.02|9184.02|0
1656681810000|2022-07-01 13:23:30|9184.81|9184.81|9185.1|9185.1|9185.27|9185.27|9184.81|9184.81|0
1656681820000|2022-07-01 13:23:40|9185.31|9185.31|9185.94|9185.94|9186.09|9186.09|9185.31|9185.31|0
1656681840000|2022-07-01 13:24:00|9185.61|9185.61|9185.61|9185.61|9185.61|9185.61|9185.61|9185.61|0
1656681850000|2022-07-01 13:24:10|9185.37|9185.37|9183.61|9183.61|9185.8|9185.8|9183.61|9183.61|0
1656681860000|2022-07-01 13:24:20|9183.44|9183.44|9183.36|9183.36|9183.44|9183.44|9183.36|9183.36|0
1656681890000|2022-07-01 13:24:50|9183.26|9183.26|9183.26|9183.26|9183.26|9183.26|9183.26|9183.26|0
1656681920000|2022-07-01 13:25:20|9182.81|9182.81|9182.81|9182.81|9182.81|9182.81|9182.81|9182.81|0
1656681930000|2022-07-01 13:25:30|9182.59|9182.59|9180.17|9180.17|9182.59|9182.59|9180.17|9180.17|0
1656681940000|2022-07-01 13:25:40|9180.02|9180.02|9180.02|9180.02|9180.02|9180.02|9180.02|9180.02|0
1656681950000|2022-07-01 13:25:50|9179.87|9179.87|9179.72|9179.72|9179.95|9179.95|9179.72|9179.72|0
1656681970000|2022-07-01 13:26:10|9179.84|9179.84|9180.04|9180.04|9180.04|9180.04|9179.68|9179.68|0
1656681980000|2022-07-01 13:26:20|9180.27|9180.27|9180.27|9180.27|9180.27|9180.27|9180.27|9180.27|0
1656681990000|2022-07-01 13:26:30|9180.42|9180.42|9180.42|9180.42|9180.42|9180.42|9180.42|9180.42|0
1656682000000|2022-07-01 13:26:40|9180.21|9180.21|9179.81|9179.81|9180.25|9180.25|9179.81|9179.81|0
1656682010000|2022-07-01 13:26:50|9179.63|9179.63|9179.09|9179.09|9179.63|9179.63|9179.09|9179.09|0
1656682030000|2022-07-01 13:27:10|9179.29|9179.29|9177.73|9177.73|9179.29|9179.29|9177.73|9177.73|0
1656682040000|2022-07-01 13:27:20|9177.99|9177.99|9177.99|9177.99|9177.99|9177.99|9177.99|9177.99|0
1656682050000|2022-07-01 13:27:30|9177.83|9177.83|9177.83|9177.83|9177.83|9177.83|9177.83|9177.83|0
1656682060000|2022-07-01 13:27:40|9177.7|9177.7|9177.46|9177.46|9177.7|9177.7|9177.46|9177.46|0
1656682100000|2022-07-01 13:28:20|9177.01|9177.01|9177.01|9177.01|9177.01|9177.01|9177.01|9177.01|0
1656682120000|2022-07-01 13:28:40|9177.5|9177.5|9176.72|9176.72|9177.98|9177.98|9176.72|9176.72|0
1656682140000|2022-07-01 13:29:00|9178.29|9178.29|9176.72|9176.72|9178.29|9178.29|9175.94|9175.94|0
1656682150000|2022-07-01 13:29:10|9176.62|9176.62|9176.06|9176.06|9176.62|9176.62|9176.06|9176.06|0
1656682180000|2022-07-01 13:29:40|9176.21|9176.21|9176.21|9176.21|9176.21|9176.21|9176.21|9176.21|0
1656682190000|2022-07-01 13:29:50|9175.77|9175.77|9176.16|9176.16|9176.16|9176.16|9175.77|9175.77|0
1656682200000|2022-07-01 13:30:00|9176.11|9176.11|9177.21|9177.21|9177.21|9177.21|9176.11|9176.11|0
1656682210000|2022-07-01 13:30:10|9178.77|9178.77|9183.81|9183.81|9183.81|9183.81|9178.77|9178.77|0
1656682220000|2022-07-01 13:30:20|9183.9|9183.9|9181.65|9181.65|9183.9|9183.9|9180.99|9180.99|0
1656682230000|2022-07-01 13:30:30|9181.3|9181.3|9181.91|9181.91|9182.29|9182.29|9180.52|9180.52|0
1656682240000|2022-07-01 13:30:40|9181.78|9181.78|9178.09|9178.09|9181.78|9181.78|9178.09|9178.09|0
1656682250000|2022-07-01 13:30:50|9178.04|9178.04|9177.66|9177.66|9178.04|9178.04|9177.59|9177.59|0
1656682260000|2022-07-01 13:31:00|9177.75|9177.75|9177.94|9177.94|9177.94|9177.94|9177.66|9177.66|0
1656682270000|2022-07-01 13:31:10|9178.17|9178.17|9179.17|9179.17|9179.95|9179.95|9178.17|9178.17|0
1656682280000|2022-07-01 13:31:20|9179.52|9179.52|9182.4|9182.4|9182.63|9182.63|9179.52|9179.52|0
1656682290000|2022-07-01 13:31:30|9182.58|9182.58|9184.71|9184.71|9186.16|9186.16|9182.58|9182.58|0
1656682300000|2022-07-01 13:31:40|9184.27|9184.27|9183.54|9183.54|9185.05|9185.05|9183.54|9183.54|0
1656682310000|2022-07-01 13:31:50|9183.19|9183.19|9179.96|9179.96|9183.19|9183.19|9179.96|9179.96|0
1656682320000|2022-07-01 13:32:00|9179.6|9179.6|9177.37|9177.37|9179.6|9179.6|9177.37|9177.37|0
1656682330000|2022-07-01 13:32:10|9177.13|9177.13|9172.96|9172.96|9177.13|9177.13|9172.96|9172.96|0
1656682340000|2022-07-01 13:32:20|9173.11|9173.11|9169.8|9169.8|9173.27|9173.27|9169.8|9169.8|0
1656682350000|2022-07-01 13:32:30|9169.87|9169.87|9169.47|9169.47|9169.87|9169.87|9169.47|9169.47|0
1656682360000|2022-07-01 13:32:40|9170.26|9170.26|9169.91|9169.91|9170.38|9170.38|9169.48|9169.48|0
1656682370000|2022-07-01 13:32:50|9172.41|9172.41|9173.8|9173.8|9174.01|9174.01|9172.05|9172.05|0
1656682380000|2022-07-01 13:33:00|9174.58|9174.58|9173.61|9173.61|9175.18|9175.18|9173.61|9173.61|0
1656682390000|2022-07-01 13:33:10|9173.26|9173.26|9173.26|9173.26|9173.26|9173.26|9173.13|9173.13|0
1656682400000|2022-07-01 13:33:20|9173.69|9173.69|9173.69|9173.69|9173.69|9173.69|9173.69|9173.69|0
1656682410000|2022-07-01 13:33:30|9173.81|9173.81|9176.14|9176.14|9176.14|9176.14|9173.81|9173.81|0
1656682420000|2022-07-01 13:33:40|9176.05|9176.05|9175.95|9175.95|9176.05|9176.05|9175.95|9175.95|0
1656682430000|2022-07-01 13:33:50|9175.74|9175.74|9173.96|9173.96|9175.74|9175.74|9173.96|9173.96|0
1656682440000|2022-07-01 13:34:00|9173.89|9173.89|9169.1|9169.1|9173.89|9173.89|9169.1|9169.1|0
1656682450000|2022-07-01 13:34:10|9169.23|9169.23|9162.58|9162.58|9169.23|9169.23|9162.58|9162.58|0
1656682460000|2022-07-01 13:34:20|9162.33|9162.33|9161.98|9161.98|9162.33|9162.33|9161.98|9161.98|0
1656682480000|2022-07-01 13:34:40|9162.76|9162.76|9162.48|9162.48|9162.76|9162.76|9162.48|9162.48|0
1656682490000|2022-07-01 13:34:50|9162.87|9162.87|9162.71|9162.71|9162.96|9162.96|9162.52|9162.52|0
1656682500000|2022-07-01 13:35:00|9161.93|9161.93|9162.61|9162.61|9164.08|9164.08|9161.93|9161.93|0
1656682510000|2022-07-01 13:35:10|9162.39|9162.39|9160.49|9160.49|9162.39|9162.39|9160.49|9160.49|0
1656682520000|2022-07-01 13:35:20|9160.31|9160.31|9159.44|9159.44|9160.31|9160.31|9159.44|9159.44|0
1656682530000|2022-07-01 13:35:30|9159.39|9159.39|9159.64|9159.64|9159.64|9159.64|9159.39|9159.39|0
1656682540000|2022-07-01 13:35:40|9159.21|9159.21|9158.82|9158.82|9159.21|9159.21|9158.82|9158.82|0
1656682550000|2022-07-01 13:35:50|9158.73|9158.73|9158.64|9158.64|9158.73|9158.73|9158.64|9158.64|0
1656682560000|2022-07-01 13:36:00|9158.85|9158.85|9155.07|9155.07|9158.85|9158.85|9155.07|9155.07|0
1656682570000|2022-07-01 13:36:10|9154.72|9154.72|9155.22|9155.22|9155.22|9155.22|9154.64|9154.64|0
1656682580000|2022-07-01 13:36:20|9155.55|9155.55|9156.4|9156.4|9156.4|9156.4|9155.55|9155.55|0
1656682590000|2022-07-01 13:36:30|9156.85|9156.85|9156.92|9156.92|9157.87|9157.87|9156.85|9156.85|0
1656682600000|2022-07-01 13:36:40|9156.77|9156.77|9157.39|9157.39|9157.39|9157.39|9156.77|9156.77|0
1656682610000|2022-07-01 13:36:50|9157.61|9157.61|9158.17|9158.17|9158.17|9158.17|9157.61|9157.61|0
1656682620000|2022-07-01 13:37:00|9158.59|9158.59|9163.14|9163.14|9163.24|9163.24|9158.59|9158.59|0
1656682630000|2022-07-01 13:37:10|9163.35|9163.35|9164.15|9164.15|9164.15|9164.15|9163.06|9163.06|0
1656682660000|2022-07-01 13:37:40|9164.36|9164.36|9163.92|9163.92|9164.36|9164.36|9163.92|9163.92|0
1656682670000|2022-07-01 13:37:50|9164.36|9164.36|9164.8|9164.8|9164.8|9164.8|9164.36|9164.36|0
1656682680000|2022-07-01 13:38:00|9165.23|9165.23|9167.97|9167.97|9167.97|9167.97|9165.1|9165.1|0
1656682690000|2022-07-01 13:38:10|9167.79|9167.79|9166.8|9166.8|9167.79|9167.79|9166.36|9166.36|0
1656682700000|2022-07-01 13:38:20|9166.59|9166.59|9166.59|9166.59|9166.59|9166.59|9166.59|9166.59|0
1656682710000|2022-07-01 13:38:30|9166.15|9166.15|9165.01|9165.01|9166.15|9166.15|9165.01|9165.01|0
1656682730000|2022-07-01 13:38:50|9165.17|9165.17|9165.38|9165.38|9165.38|9165.38|9164.66|9164.66|0
1656682740000|2022-07-01 13:39:00|9164.6|9164.6|9164.79|9164.79|9164.79|9164.79|9164.6|9164.6|0
1656682770000|2022-07-01 13:39:30|9165.21|9165.21|9168.02|9168.02|9168.46|9168.46|9165.21|9165.21|0
1656682790000|2022-07-01 13:39:50|9167.24|9167.24|9167.24|9167.24|9167.24|9167.24|9167.24|9167.24|0
1656682800000|2022-07-01 13:40:00|9167.38|9167.38|9167.63|9167.63|9167.81|9167.81|9167.38|9167.38|0
1656682810000|2022-07-01 13:40:10|9168.55|9168.55|9169.59|9169.59|9169.59|9169.59|9168.55|9168.55|0
1656682820000|2022-07-01 13:40:20|9171.16|9171.16|9175.18|9175.18|9175.62|9175.62|9171.16|9171.16|0
1656682830000|2022-07-01 13:40:30|9175.61|9175.61|9175.84|9175.84|9176.06|9176.06|9175.61|9175.61|0
1656682840000|2022-07-01 13:40:40|9176.02|9176.02|9176.02|9176.02|9176.02|9176.02|9176.02|9176.02|0
1656682850000|2022-07-01 13:40:50|9175.93|9175.93|9176.68|9176.68|9176.83|9176.83|9175.93|9175.93|0
1656682860000|2022-07-01 13:41:00|9176.87|9176.87|9179.13|9179.13|9179.13|9179.13|9176.87|9176.87|0
1656682870000|2022-07-01 13:41:10|9179.2|9179.2|9180.32|9180.32|9180.32|9180.32|9179.2|9179.2|0
1656682880000|2022-07-01 13:41:20|9179.97|9179.97|9180.81|9180.81|9181.18|9181.18|9179.97|9179.97|0
1656682890000|2022-07-01 13:41:30|9181.01|9181.01|9181.89|9181.89|9181.89|9181.89|9181.01|9181.01|0
1656682900000|2022-07-01 13:41:40|9182.74|9182.74|9184.08|9184.08|9184.73|9184.73|9182.74|9182.74|0
1656682910000|2022-07-01 13:41:50|9184.2|9184.2|9184.69|9184.69|9184.94|9184.94|9184.2|9184.2|0
1656682920000|2022-07-01 13:42:00|9184.44|9184.44|9187.51|9187.51|9187.51|9187.51|9184.44|9184.44|0
1656682930000|2022-07-01 13:42:10|9187.64|9187.64|9192.31|9192.31|9192.31|9192.31|9187.64|9187.64|0
1656682940000|2022-07-01 13:42:20|9193.19|9193.19|9192.86|9192.86|9193.3|9193.3|9192.52|9192.52|0
1656682950000|2022-07-01 13:42:30|9193.09|9193.09|9192.23|9192.23|9193.09|9193.09|9192.23|9192.23|0
1656682960000|2022-07-01 13:42:40|9192|9192|9190.62|9190.62|9192|9192|9190.62|9190.62|0
1656682970000|2022-07-01 13:42:50|9190.54|9190.54|9191.18|9191.18|9191.18|9191.18|9190.54|9190.54|0
1656682980000|2022-07-01 13:43:00|9190.97|9190.97|9190.97|9190.97|9190.97|9190.97|9190.97|9190.97|0
1656682990000|2022-07-01 13:43:10|9190.55|9190.55|9190.89|9190.89|9190.89|9190.89|9190.09|9190.09|0
1656683000000|2022-07-01 13:43:20|9191.11|9191.11|9191.32|9191.32|9191.32|9191.32|9191.11|9191.11|0
1656683010000|2022-07-01 13:43:30|9190.45|9190.45|9190.45|9190.45|9190.45|9190.45|9190.45|9190.45|0
1656683030000|2022-07-01 13:43:50|9190.01|9190.01|9191.03|9191.03|9191.03|9191.03|9190.01|9190.01|0
1656683040000|2022-07-01 13:44:00|9191.47|9191.47|9191.89|9191.89|9191.89|9191.89|9191.47|9191.47|0
1656683050000|2022-07-01 13:44:10|9192.1|9192.1|9192.07|9192.07|9192.1|9192.1|9192.07|9192.07|0
1656683060000|2022-07-01 13:44:20|9191.72|9191.72|9192.33|9192.33|9192.33|9192.33|9191.72|9191.72|0
1656683080000|2022-07-01 13:44:40|9192.11|9192.11|9191.9|9191.9|9192.11|9192.11|9191.9|9191.9|0
1656683090000|2022-07-01 13:44:50|9192.1|9192.1|9188.72|9188.72|9192.1|9192.1|9188.72|9188.72|0
1656683100000|2022-07-01 13:45:00|9188.5|9188.5|9188.51|9188.51|9188.57|9188.57|9188.4|9188.4|0
1656683110000|2022-07-01 13:45:10|9188.2|9188.2|9189.27|9189.27|9189.27|9189.27|9188.2|9188.2|0
1656683120000|2022-07-01 13:45:20|9189.39|9189.39|9192.65|9192.65|9192.65|9192.65|9189.39|9189.39|0
1656683130000|2022-07-01 13:45:30|9192.88|9192.88|9193.01|9193.01|9193.01|9193.01|9192.88|9192.88|0
1656683140000|2022-07-01 13:45:40|9192.8|9192.8|9194.37|9194.37|9194.37|9194.37|9192.8|9192.8|0
1656683150000|2022-07-01 13:45:50|9195.05|9195.05|9195.44|9195.44|9195.44|9195.44|9195.05|9195.05|0
1656683160000|2022-07-01 13:46:00|9195.49|9195.49|9200.24|9200.24|9200.24|9200.24|9195.49|9195.49|0
1656683170000|2022-07-01 13:46:10|9200.67|9200.67|9205.06|9205.06|9205.06|9205.06|9200.67|9200.67|0
1656683180000|2022-07-01 13:46:20|9205.51|9205.51|9205.74|9205.74|9205.74|9205.74|9205.51|9205.51|0
1656683190000|2022-07-01 13:46:30|9206.11|9206.11|9206.3|9206.3|9206.3|9206.3|9206.11|9206.11|0
1656683200000|2022-07-01 13:46:40|9206.47|9206.47|9206.47|9206.47|9206.47|9206.47|9206.47|9206.47|0
1656683210000|2022-07-01 13:46:50|9206.69|9206.69|9207.58|9207.58|9207.58|9207.58|9206.69|9206.69|0
1656683220000|2022-07-01 13:47:00|9207.81|9207.81|9210.95|9210.95|9211.68|9211.68|9207.81|9207.81|0
1656683230000|2022-07-01 13:47:10|9211.24|9211.24|9212.78|9212.78|9212.78|9212.78|9210.99|9210.99|0
1656683240000|2022-07-01 13:47:20|9212.99|9212.99|9212.94|9212.94|9213.4|9213.4|9212.94|9212.94|0
1656683250000|2022-07-01 13:47:30|9213.37|9213.37|9213.53|9213.53|9213.53|9213.53|9213.01|9213.01|0
1656683260000|2022-07-01 13:47:40|9215.09|9215.09|9215.84|9215.84|9216.29|9216.29|9215.09|9215.09|0
1656683270000|2022-07-01 13:47:50|9216.29|9216.29|9217.43|9217.43|9217.43|9217.43|9216.29|9216.29|0
1656683280000|2022-07-01 13:48:00|9217.08|9217.08|9215.02|9215.02|9217.15|9217.15|9214.81|9214.81|0
1656683290000|2022-07-01 13:48:10|9215.3|9215.3|9217.23|9217.23|9217.44|9217.44|9215|9215|0
1656683300000|2022-07-01 13:48:20|9217.33|9217.33|9217.25|9217.25|9217.33|9217.33|9217.25|9217.25|0
1656683310000|2022-07-01 13:48:30|9217.04|9217.04|9217.04|9217.04|9217.04|9217.04|9217.04|9217.04|0
1656683320000|2022-07-01 13:48:40|9217.25|9217.25|9220.41|9220.41|9220.41|9220.41|9217.25|9217.25|0
1656683330000|2022-07-01 13:48:50|9220.15|9220.15|9220.36|9220.36|9220.36|9220.36|9220.15|9220.15|0
1656683340000|2022-07-01 13:49:00|9221.05|9221.05|9221.5|9221.5|9221.5|9221.5|9221.05|9221.05|0
1656683350000|2022-07-01 13:49:10|9221.67|9221.67|9222.9|9222.9|9222.9|9222.9|9221.67|9221.67|0
1656683360000|2022-07-01 13:49:20|9222.81|9222.81|9224.38|9224.38|9224.47|9224.47|9222.81|9222.81|0
1656683370000|2022-07-01 13:49:30|9224.61|9224.61|9224.38|9224.38|9224.61|9224.61|9224.38|9224.38|0
1656683380000|2022-07-01 13:49:40|9224.21|9224.21|9223.74|9223.74|9224.64|9224.64|9223.74|9223.74|0
1656683390000|2022-07-01 13:49:50|9223.52|9223.52|9221.29|9221.29|9223.52|9223.52|9221.29|9221.29|0
1656683400000|2022-07-01 13:50:00|9221.16|9221.16|9221.41|9221.41|9221.6|9221.6|9220.88|9220.88|0
1656683410000|2022-07-01 13:50:10|9222.19|9222.19|9222.19|9222.19|9222.19|9222.19|9222.19|9222.19|0
1656683420000|2022-07-01 13:50:20|9222.4|9222.4|9222.98|9222.98|9222.98|9222.98|9222.4|9222.4|0
1656683430000|2022-07-01 13:50:30|9223.21|9223.21|9222.99|9222.99|9223.21|9223.21|9222.99|9222.99|0
1656683440000|2022-07-01 13:50:40|9222.78|9222.78|9222.51|9222.51|9222.99|9222.99|9222.51|9222.51|0
1656683450000|2022-07-01 13:50:50|9222.16|9222.16|9221.42|9221.42|9222.37|9222.37|9221.42|9221.42|0
1656683460000|2022-07-01 13:51:00|9221.63|9221.63|9221.85|9221.85|9222.02|9222.02|9221.63|9221.63|0
1656683470000|2022-07-01 13:51:10|9221.76|9221.76|9221.35|9221.35|9221.76|9221.76|9220.57|9220.57|0
1656683480000|2022-07-01 13:51:20|9221.19|9221.19|9221.19|9221.19|9221.19|9221.19|9221.19|9221.19|0
1656683490000|2022-07-01 13:51:30|9221.98|9221.98|9222.76|9222.76|9222.76|9222.76|9221.98|9221.98|0
1656683500000|2022-07-01 13:51:40|9222.85|9222.85|9222.85|9222.85|9222.85|9222.85|9222.85|9222.85|0
1656683510000|2022-07-01 13:51:50|9223.08|9223.08|9229.35|9229.35|9229.56|9229.56|9223.08|9223.08|0
1656683520000|2022-07-01 13:52:00|9230.13|9230.13|9232.27|9232.27|9232.27|9232.27|9229.35|9229.35|0
1656683530000|2022-07-01 13:52:10|9232.32|9232.32|9230.9|9230.9|9232.32|9232.32|9230.9|9230.9|0
1656683540000|2022-07-01 13:52:20|9231.36|9231.36|9231.13|9231.13|9231.36|9231.36|9231.13|9231.13|0
1656683550000|2022-07-01 13:52:30|9232.37|9232.37|9232.27|9232.27|9232.37|9232.37|9232.2|9232.2|0
1656683570000|2022-07-01 13:52:50|9232.45|9232.45|9236.72|9236.72|9236.72|9236.72|9232.1|9232.1|0
1656683580000|2022-07-01 13:53:00|9236.92|9236.92|9239.65|9239.65|9239.65|9239.65|9236.92|9236.92|0
1656683590000|2022-07-01 13:53:10|9240.11|9240.11|9240.21|9240.21|9240.21|9240.21|9240.11|9240.11|0
1656683600000|2022-07-01 13:53:20|9240.99|9240.99|9240.99|9240.99|9240.99|9240.99|9240.99|9240.99|0
1656683610000|2022-07-01 13:53:30|9240.21|9240.21|9240.21|9240.21|9240.21|9240.21|9240.21|9240.21|0
1656683620000|2022-07-01 13:53:40|9239.59|9239.59|9237.2|9237.2|9239.59|9239.59|9237.2|9237.2|0
1656683630000|2022-07-01 13:53:50|9236.97|9236.97|9236.3|9236.3|9236.97|9236.97|9236.3|9236.3|0
1656683640000|2022-07-01 13:54:00|9237.01|9237.01|9237.92|9237.92|9237.92|9237.92|9237.01|9237.01|0
1656683660000|2022-07-01 13:54:20|9237.67|9237.67|9237.11|9237.11|9237.67|9237.67|9237.11|9237.11|0
1656683670000|2022-07-01 13:54:30|9235.51|9235.51|9235.33|9235.33|9235.51|9235.51|9235.33|9235.33|0
1656683680000|2022-07-01 13:54:40|9235.08|9235.08|9231.48|9231.48|9235.08|9235.08|9231.48|9231.48|0
1656683690000|2022-07-01 13:54:50|9232.17|9232.17|9232.17|9232.17|9232.17|9232.17|9232.17|9232.17|0
1656683700000|2022-07-01 13:55:00|9232.45|9232.45|9232.65|9232.65|9233.01|9233.01|9232.45|9232.45|0
1656683710000|2022-07-01 13:55:10|9232.55|9232.55|9233.63|9233.63|9233.98|9233.98|9232.55|9232.55|0
1656683720000|2022-07-01 13:55:20|9233.19|9233.19|9232.75|9232.75|9233.19|9233.19|9232.75|9232.75|0
1656683730000|2022-07-01 13:55:30|9232.93|9232.93|9232.93|9232.93|9232.93|9232.93|9232.93|9232.93|0
1656683740000|2022-07-01 13:55:40|9232.49|9232.49|9232.72|9232.72|9232.72|9232.72|9232.49|9232.49|0
1656683760000|2022-07-01 13:56:00|9232.49|9232.49|9232.49|9232.49|9232.49|9232.49|9232.49|9232.49|0
1656683770000|2022-07-01 13:56:10|9232.72|9232.72|9232.72|9232.72|9232.72|9232.72|9232.72|9232.72|0
1656683780000|2022-07-01 13:56:20|9233.17|9233.17|9233.43|9233.43|9233.87|9233.87|9233.17|9233.17|0
1656683790000|2022-07-01 13:56:30|9233.68|9233.68|9234.12|9234.12|9234.12|9234.12|9233.68|9233.68|0
1656683800000|2022-07-01 13:56:40|9233.95|9233.95|9234.26|9234.26|9234.49|9234.49|9233.95|9233.95|0
1656683810000|2022-07-01 13:56:50|9234.36|9234.36|9234.38|9234.38|9234.38|9234.38|9234.13|9234.13|0
1656683830000|2022-07-01 13:57:10|9234.8|9234.8|9239.14|9239.14|9239.14|9239.14|9234.8|9234.8|0
1656683840000|2022-07-01 13:57:20|9239.59|9239.59|9244.3|9244.3|9244.52|9244.52|9239.59|9239.59|0
1656683850000|2022-07-01 13:57:30|9244.45|9244.45|9243.56|9243.56|9245.01|9245.01|9243.56|9243.56|0
1656683860000|2022-07-01 13:57:40|9241.99|9241.99|9241.63|9241.63|9241.99|9241.99|9241.63|9241.63|0
1656683880000|2022-07-01 13:58:00|9241.5|9241.5|9244.3|9244.3|9244.3|9244.3|9241.5|9241.5|0
1656683890000|2022-07-01 13:58:10|9244.73|9244.73|9244.52|9244.52|9244.73|9244.73|9244.52|9244.52|0
1656683900000|2022-07-01 13:58:20|9244.43|9244.43|9244.37|9244.37|9244.43|9244.43|9244.37|9244.37|0
1656683910000|2022-07-01 13:58:30|9243.94|9243.94|9242.72|9242.72|9243.94|9243.94|9241.93|9241.93|0
1656683920000|2022-07-01 13:58:40|9242.53|9242.53|9241.23|9241.23|9242.53|9242.53|9241.23|9241.23|0
1656683940000|2022-07-01 13:59:00|9241.14|9241.14|9239.57|9239.57|9241.14|9241.14|9239.57|9239.57|0
1656683950000|2022-07-01 13:59:10|9239.45|9239.45|9239.09|9239.09|9239.45|9239.45|9239.09|9239.09|0
1656683960000|2022-07-01 13:59:20|9239.66|9239.66|9239.66|9239.66|9239.66|9239.66|9239.66|9239.66|0
1656683980000|2022-07-01 13:59:40|9239.88|9239.88|9239.69|9239.69|9239.88|9239.88|9239.69|9239.69|0
1656683990000|2022-07-01 13:59:50|9239.56|9239.56|9237.93|9237.93|9239.56|9239.56|9237.93|9237.93|0
1656684000000|2022-07-01 14:00:00|9237.36|9237.36|9240.05|9240.05|9242.3|9242.3|9237.36|9237.36|0
1656684010000|2022-07-01 14:00:10|9240.49|9240.49|9240.26|9240.26|9240.49|9240.49|9240.26|9240.26|0
1656684020000|2022-07-01 14:00:20|9240.68|9240.68|9241.89|9241.89|9242.67|9242.67|9240.68|9240.68|0
1656684030000|2022-07-01 14:00:30|9241.68|9241.68|9243.48|9243.48|9243.48|9243.48|9241.68|9241.68|0
1656684040000|2022-07-01 14:00:40|9242.6|9242.6|9243|9243|9243|9243|9242.12|9242.12|0
1656684050000|2022-07-01 14:00:50|9243.44|9243.44|9244.01|9244.01|9244.23|9244.23|9243.44|9243.44|0
1656684060000|2022-07-01 14:01:00|9243.78|9243.78|9243.68|9243.68|9245.56|9245.56|9243.45|9243.45|0
1656684070000|2022-07-01 14:01:10|9243.46|9243.46|9243.02|9243.02|9243.46|9243.46|9243.02|9243.02|0
1656684080000|2022-07-01 14:01:20|9243.47|9243.47|9244.22|9244.22|9244.45|9244.45|9243.47|9243.47|0
1656684090000|2022-07-01 14:01:30|9243.44|9243.44|9243.62|9243.62|9243.62|9243.62|9243.44|9243.44|0
1656684100000|2022-07-01 14:01:40|9243.55|9243.55|9241.54|9241.54|9243.55|9243.55|9241.54|9241.54|0
1656684110000|2022-07-01 14:01:50|9241.39|9241.39|9244.48|9244.48|9244.48|9244.48|9241.05|9241.05|0
1656684120000|2022-07-01 14:02:00|9244.26|9244.26|9244.67|9244.67|9245.13|9245.13|9244.26|9244.26|0
1656684130000|2022-07-01 14:02:10|9244.46|9244.46|9242.06|9242.06|9244.46|9244.46|9242.06|9242.06|0
1656684140000|2022-07-01 14:02:20|9241.62|9241.62|9243.3|9243.3|9244.08|9244.08|9240.71|9240.71|0
1656684150000|2022-07-01 14:02:30|9243.53|9243.53|9243.53|9243.53|9243.53|9243.53|9243.53|9243.53|0
1656684160000|2022-07-01 14:02:40|9242.89|9242.89|9241.12|9241.12|9242.9|9242.9|9241.12|9241.12|0
1656684170000|2022-07-01 14:02:50|9241.34|9241.34|9243.12|9243.12|9243.12|9243.12|9241.34|9241.34|0
1656684180000|2022-07-01 14:03:00|9242.91|9242.91|9241.83|9241.83|9242.91|9242.91|9241.83|9241.83|0
1656684190000|2022-07-01 14:03:10|9242.06|9242.06|9244.51|9244.51|9244.51|9244.51|9242.06|9242.06|0
1656684200000|2022-07-01 14:03:20|9244.72|9244.72|9241.83|9241.83|9244.72|9244.72|9241.83|9241.83|0
1656684210000|2022-07-01 14:03:30|9241.61|9241.61|9240.72|9240.72|9241.99|9241.99|9240.72|9240.72|0
1656684220000|2022-07-01 14:03:40|9240.81|9240.81|9238.2|9238.2|9240.81|9240.81|9238.2|9238.2|0
1656684230000|2022-07-01 14:03:50|9237.42|9237.42|9236.66|9236.66|9237.58|9237.58|9235.48|9235.48|0
1656684240000|2022-07-01 14:04:00|9236.45|9236.45|9231.97|9231.97|9236.45|9236.45|9231.97|9231.97|0
1656684250000|2022-07-01 14:04:10|9231.72|9231.72|9229.89|9229.89|9231.72|9231.72|9229.89|9229.89|0
1656684260000|2022-07-01 14:04:20|9229.8|9229.8|9227.41|9227.41|9229.89|9229.89|9227.41|9227.41|0
1656684270000|2022-07-01 14:04:30|9226.12|9226.12|9226.03|9226.03|9226.12|9226.12|9226.03|9226.03|0
1656684280000|2022-07-01 14:04:40|9226.1|9226.1|9226.1|9226.1|9226.1|9226.1|9226.1|9226.1|0
1656684290000|2022-07-01 14:04:50|9225.92|9225.92|9225.92|9225.92|9225.92|9225.92|9225.92|9225.92|0
1656684300000|2022-07-01 14:05:00|9225.43|9225.43|9225.29|9225.29|9225.43|9225.43|9224.51|9224.51|0
1656684310000|2022-07-01 14:05:10|9225.5|9225.5|9224.95|9224.95|9225.61|9225.61|9224.95|9224.95|0
1656684320000|2022-07-01 14:05:20|9224.74|9224.74|9225.19|9225.19|9225.19|9225.19|9224.74|9224.74|0
1656684330000|2022-07-01 14:05:30|9227.21|9227.21|9227.44|9227.44|9227.44|9227.44|9227.21|9227.21|0
1656684340000|2022-07-01 14:05:40|9227.65|9227.65|9227.65|9227.65|9227.65|9227.65|9227.22|9227.22|0
1656684350000|2022-07-01 14:05:50|9227|9227|9227.19|9227.19|9227.19|9227.19|9226.01|9226.01|0
1656684360000|2022-07-01 14:06:00|9227.41|9227.41|9226.71|9226.71|9227.49|9227.49|9226.71|9226.71|0
1656684370000|2022-07-01 14:06:10|9226.28|9226.28|9222.36|9222.36|9226.28|9226.28|9222.36|9222.36|0
1656684380000|2022-07-01 14:06:20|9222.3|9222.3|9219.99|9219.99|9222.3|9222.3|9219.99|9219.99|0
1656684390000|2022-07-01 14:06:30|9219.81|9219.81|9217.53|9217.53|9219.81|9219.81|9217.23|9217.23|0
1656684400000|2022-07-01 14:06:40|9217.83|9217.83|9218.71|9218.71|9218.71|9218.71|9217.83|9217.83|0
1656684410000|2022-07-01 14:06:50|9218.83|9218.83|9218.83|9218.83|9218.83|9218.83|9218.83|9218.83|0
1656684420000|2022-07-01 14:07:00|9218.05|9218.05|9221.88|9221.88|9221.97|9221.97|9218.05|9218.05|0
1656684430000|2022-07-01 14:07:10|9222.09|9222.09|9223.66|9223.66|9223.66|9223.66|9222.09|9222.09|0
1656684440000|2022-07-01 14:07:20|9224.1|9224.1|9223.97|9223.97|9224.1|9224.1|9223.66|9223.66|0
1656684450000|2022-07-01 14:07:30|9223.53|9223.53|9223.07|9223.07|9223.53|9223.53|9223.07|9223.07|0
1656684460000|2022-07-01 14:07:40|9223.29|9223.29|9223.71|9223.71|9223.71|9223.71|9223.29|9223.29|0
1656684470000|2022-07-01 14:07:50|9223.9|9223.9|9229.79|9229.79|9230.15|9230.15|9223.46|9223.46|0
1656684490000|2022-07-01 14:08:10|9230.13|9230.13|9230.48|9230.48|9230.96|9230.96|9230.13|9230.13|0
1656684500000|2022-07-01 14:08:20|9230.26|9230.26|9228.22|9228.22|9230.26|9230.26|9228.22|9228.22|0
1656684510000|2022-07-01 14:08:30|9227.7|9227.7|9227.46|9227.46|9227.92|9227.92|9226.22|9226.22|0
1656684520000|2022-07-01 14:08:40|9228.88|9228.88|9229.97|9229.97|9229.97|9229.97|9228.88|9228.88|0
1656684530000|2022-07-01 14:08:50|9230.19|9230.19|9230.19|9230.19|9230.19|9230.19|9230.19|9230.19|0
1656684540000|2022-07-01 14:09:00|9229.88|9229.88|9229.57|9229.57|9229.88|9229.88|9229.57|9229.57|0
1656684550000|2022-07-01 14:09:10|9228|9228|9227.22|9227.22|9228|9228|9227.22|9227.22|0
1656684560000|2022-07-01 14:09:20|9228.01|9228.01|9228.01|9228.01|9228.01|9228.01|9228.01|9228.01|0
1656684570000|2022-07-01 14:09:30|9228.13|9228.13|9228.31|9228.31|9229.18|9229.18|9228.13|9228.13|0
1656684580000|2022-07-01 14:09:40|9227.96|9227.96|9228.13|9228.13|9228.74|9228.74|9227.96|9227.96|0
1656684590000|2022-07-01 14:09:50|9228.26|9228.26|9230.05|9230.05|9230.05|9230.05|9228.26|9228.26|0
1656684600000|2022-07-01 14:10:00|9229.05|9229.05|9226.56|9226.56|9229.05|9229.05|9226.56|9226.56|0
1656684610000|2022-07-01 14:10:10|9225.78|9225.78|9225.78|9225.78|9225.78|9225.78|9225.78|9225.78|0
1656684620000|2022-07-01 14:10:20|9226|9226|9226|9226|9226|9226|9226|9226|0
1656684630000|2022-07-01 14:10:30|9225.78|9225.78|9225.62|9225.62|9225.78|9225.78|9225.62|9225.62|0
1656684640000|2022-07-01 14:10:40|9226.4|9226.4|9225.51|9225.51|9226.4|9226.4|9225.51|9225.51|0
1656684650000|2022-07-01 14:10:50|9225.05|9225.05|9224.54|9224.54|9225.05|9225.05|9224.48|9224.48|0
1656684660000|2022-07-01 14:11:00|9225|9225|9224.56|9224.56|9225.44|9225.44|9224.56|9224.56|0
1656684670000|2022-07-01 14:11:10|9224.88|9224.88|9223.37|9223.37|9224.88|9224.88|9223.37|9223.37|0
1656684680000|2022-07-01 14:11:20|9222.93|9222.93|9221.42|9221.42|9222.93|9222.93|9221.42|9221.42|0
1656684690000|2022-07-01 14:11:30|9220.31|9220.31|9216.86|9216.86|9220.31|9220.31|9216.86|9216.86|0
1656684700000|2022-07-01 14:11:40|9214.52|9214.52|9210.83|9210.83|9214.52|9214.52|9210.83|9210.83|0
1656684710000|2022-07-01 14:11:50|9210.35|9210.35|9211.84|9211.84|9211.84|9211.84|9210.28|9210.28|0
1656684720000|2022-07-01 14:12:00|9211.72|9211.72|9202.59|9202.59|9211.72|9211.72|9202.59|9202.59|0
1656684730000|2022-07-01 14:12:10|9202.73|9202.73|9200.94|9200.94|9202.73|9202.73|9200.87|9200.87|0
1656684740000|2022-07-01 14:12:20|9201.73|9201.73|9201.73|9201.73|9201.73|9201.73|9201.73|9201.73|0
1656684750000|2022-07-01 14:12:30|9201.47|9201.47|9201.47|9201.47|9201.47|9201.47|9201.47|9201.47|0
1656684760000|2022-07-01 14:12:40|9199.55|9199.55|9199.41|9199.41|9200.19|9200.19|9199.41|9199.41|0
1656684770000|2022-07-01 14:12:50|9198.98|9198.98|9198.88|9198.88|9199.31|9199.31|9198.67|9198.67|0
1656684780000|2022-07-01 14:13:00|9198.67|9198.67|9195.15|9195.15|9198.67|9198.67|9195.15|9195.15|0
1656684790000|2022-07-01 14:13:10|9195.08|9195.08|9195.08|9195.08|9195.08|9195.08|9195.08|9195.08|0
1656684800000|2022-07-01 14:13:20|9195.29|9195.29|9196.21|9196.21|9196.21|9196.21|9195.08|9195.08|0
1656684810000|2022-07-01 14:13:30|9196.44|9196.44|9198.21|9198.21|9198.21|9198.21|9195.87|9195.87|0
1656684820000|2022-07-01 14:13:40|9198.63|9198.63|9199.96|9199.96|9199.96|9199.96|9198.63|9198.63|0
1656684830000|2022-07-01 14:13:50|9198.39|9198.39|9198.23|9198.23|9198.39|9198.39|9198.23|9198.23|0
1656684840000|2022-07-01 14:14:00|9197.54|9197.54|9195.53|9195.53|9197.54|9197.54|9195.53|9195.53|0
1656684850000|2022-07-01 14:14:10|9195.97|9195.97|9198.1|9198.1|9198.1|9198.1|9195.97|9195.97|0
1656684860000|2022-07-01 14:14:20|9198.26|9198.26|9195.99|9195.99|9198.26|9198.26|9195.99|9195.99|0
1656684870000|2022-07-01 14:14:30|9195.76|9195.76|9195.68|9195.68|9195.76|9195.76|9195.51|9195.51|0
1656684880000|2022-07-01 14:14:40|9195.53|9195.53|9195.37|9195.37|9195.53|9195.53|9195.22|9195.22|0
1656684890000|2022-07-01 14:14:50|9195.82|9195.82|9195.82|9195.82|9195.82|9195.82|9195.82|9195.82|0
1656684900000|2022-07-01 14:15:00|9197.38|9197.38|9197.2|9197.2|9197.38|9197.38|9197.2|9197.2|0
1656684910000|2022-07-01 14:15:10|9197.99|9197.99|9198.06|9198.06|9198.06|9198.06|9197.76|9197.76|0
1656684920000|2022-07-01 14:15:20|9198.2|9198.2|9199.41|9199.41|9199.41|9199.41|9197.76|9197.76|0
1656684930000|2022-07-01 14:15:30|9200.19|9200.19|9201.35|9201.35|9201.35|9201.35|9200.19|9200.19|0
1656684940000|2022-07-01 14:15:40|9201.14|9201.14|9201.14|9201.14|9201.14|9201.14|9201.14|9201.14|0
1656684950000|2022-07-01 14:15:50|9201.29|9201.29|9202.3|9202.3|9202.3|9202.3|9201.29|9201.29|0
1656684960000|2022-07-01 14:16:00|9202.94|9202.94|9202.16|9202.16|9202.94|9202.94|9202.16|9202.16|0
1656684970000|2022-07-01 14:16:10|9202.94|9202.94|9202.83|9202.83|9203.16|9203.16|9202.73|9202.73|0
1656684980000|2022-07-01 14:16:20|9203.27|9203.27|9203.27|9203.27|9203.27|9203.27|9203.27|9203.27|0
1656684990000|2022-07-01 14:16:30|9204.05|9204.05|9203.27|9203.27|9204.05|9204.05|9203.27|9203.27|0
1656685000000|2022-07-01 14:16:40|9203.98|9203.98|9202.89|9202.89|9203.98|9203.98|9202.89|9202.89|0
1656685010000|2022-07-01 14:16:50|9203.68|9203.68|9202.07|9202.07|9203.83|9203.83|9202.07|9202.07|0
1656685020000|2022-07-01 14:17:00|9202.86|9202.86|9202.29|9202.29|9203.07|9203.07|9202.29|9202.29|0
1656685030000|2022-07-01 14:17:10|9201.58|9201.58|9201.58|9201.58|9201.58|9201.58|9201.58|9201.58|0
1656685040000|2022-07-01 14:17:20|9201.41|9201.41|9191.93|9191.93|9201.41|9201.41|9191.86|9191.86|0
1656685050000|2022-07-01 14:17:30|9191.72|9191.72|9191.33|9191.33|9192.5|9192.5|9191.33|9191.33|0
1656685060000|2022-07-01 14:17:40|9191.26|9191.26|9191.33|9191.33|9191.33|9191.33|9191.26|9191.26|0
1656685070000|2022-07-01 14:17:50|9190.69|9190.69|9190.69|9190.69|9190.69|9190.69|9190.69|9190.69|0
1656685080000|2022-07-01 14:18:00|9190.53|9190.53|9190.34|9190.34|9190.53|9190.53|9190.34|9190.34|0
1656685090000|2022-07-01 14:18:10|9189.56|9189.56|9189.56|9189.56|9189.56|9189.56|9189.56|9189.56|0
1656685100000|2022-07-01 14:18:20|9187.37|9187.37|9186.48|9186.48|9187.37|9187.37|9186.48|9186.48|0
1656685110000|2022-07-01 14:18:30|9186.92|9186.92|9187.2|9187.2|9187.2|9187.2|9186.92|9186.92|0
1656685120000|2022-07-01 14:18:40|9187.14|9187.14|9187.14|9187.14|9187.14|9187.14|9187.14|9187.14|0
1656685130000|2022-07-01 14:18:50|9187.57|9187.57|9189.87|9189.87|9189.87|9189.87|9187.57|9187.57|0
1656685140000|2022-07-01 14:19:00|9190.08|9190.08|9188.12|9188.12|9191.06|9191.06|9188.12|9188.12|0
1656685160000|2022-07-01 14:19:20|9188.19|9188.19|9188.89|9188.89|9188.89|9188.89|9188.19|9188.19|0
1656685170000|2022-07-01 14:19:30|9189.53|9189.53|9189.53|9189.53|9189.53|9189.53|9189.53|9189.53|0
1656685190000|2022-07-01 14:19:50|9189.9|9189.9|9192.47|9192.47|9192.47|9192.47|9189.9|9189.9|0
1656685200000|2022-07-01 14:20:00|9191.86|9191.86|9193.11|9193.11|9193.11|9193.11|9191.37|9191.37|0
1656685210000|2022-07-01 14:20:10|9192.96|9192.96|9194.88|9194.88|9194.88|9194.88|9192.96|9192.96|0
1656685220000|2022-07-01 14:20:20|9194.81|9194.81|9194.81|9194.81|9194.88|9194.88|9194.81|9194.81|0
1656685230000|2022-07-01 14:20:30|9194.99|9194.99|9195.71|9195.71|9197.18|9197.18|9194.99|9194.99|0
1656685240000|2022-07-01 14:20:40|9194.93|9194.93|9194.71|9194.71|9194.94|9194.94|9194.48|9194.48|0
1656685250000|2022-07-01 14:20:50|9194.64|9194.64|9194.64|9194.64|9194.64|9194.64|9194.64|9194.64|0
1656685260000|2022-07-01 14:21:00|9194.49|9194.49|9194.1|9194.1|9194.49|9194.49|9193.96|9193.96|0
1656685270000|2022-07-01 14:21:10|9194.33|9194.33|9193.44|9193.44|9194.33|9194.33|9193.44|9193.44|0
1656685280000|2022-07-01 14:21:20|9192.99|9192.99|9192.53|9192.53|9192.99|9192.99|9192.53|9192.53|0
1656685290000|2022-07-01 14:21:30|9192.17|9192.17|9192.08|9192.08|9192.17|9192.17|9192.08|9192.08|0
1656685300000|2022-07-01 14:21:40|9191.64|9191.64|9191.57|9191.57|9191.64|9191.64|9191.57|9191.57|0
1656685310000|2022-07-01 14:21:50|9191.35|9191.35|9191.58|9191.58|9191.58|9191.58|9191.35|9191.35|0
1656685320000|2022-07-01 14:22:00|9191.51|9191.51|9193.23|9193.23|9193.23|9193.23|9191.51|9191.51|0
1656685330000|2022-07-01 14:22:10|9193|9193|9193|9193|9193.23|9193.23|9193|9193|0
1656685340000|2022-07-01 14:22:20|9193.26|9193.26|9193.03|9193.03|9193.26|9193.26|9193.03|9193.03|0
1656685350000|2022-07-01 14:22:30|9192.91|9192.91|9193|9193|9193|9193|9192.79|9192.79|0
1656685360000|2022-07-01 14:22:40|9192.79|9192.79|9190.89|9190.89|9192.79|9192.79|9190.89|9190.89|0
1656685380000|2022-07-01 14:23:00|9190.69|9190.69|9189.96|9189.96|9190.69|9190.69|9189.76|9189.76|0
1656685400000|2022-07-01 14:23:20|9190.19|9190.19|9189.84|9189.84|9190.19|9190.19|9189.84|9189.84|0
1656685410000|2022-07-01 14:23:30|9189.71|9189.71|9190.51|9190.51|9190.51|9190.51|9189.71|9189.71|0
1656685420000|2022-07-01 14:23:40|9190.3|9190.3|9190.3|9190.3|9190.3|9190.3|9190.3|9190.3|0
1656685440000|2022-07-01 14:24:00|9189.86|9189.86|9190.87|9190.87|9190.87|9190.87|9189.86|9189.86|0
1656685450000|2022-07-01 14:24:10|9191.01|9191.01|9190.57|9190.57|9191.01|9191.01|9190.57|9190.57|0
1656685460000|2022-07-01 14:24:20|9190.34|9190.34|9189.04|9189.04|9190.34|9190.34|9188.98|9188.98|0
1656685470000|2022-07-01 14:24:30|9188.86|9188.86|9186.44|9186.44|9188.86|9188.86|9186.44|9186.44|0
1656685490000|2022-07-01 14:24:50|9186.6|9186.6|9186.6|9186.6|9186.6|9186.6|9186.6|9186.6|0
1656685500000|2022-07-01 14:25:00|9185.96|9185.96|9182.02|9182.02|9185.96|9185.96|9182.02|9182.02|0
1656685510000|2022-07-01 14:25:10|9181.95|9181.95|9180.19|9180.19|9181.95|9181.95|9179.86|9179.86|0
1656685520000|2022-07-01 14:25:20|9179.13|9179.13|9177.89|9177.89|9179.36|9179.36|9177.89|9177.89|0
1656685530000|2022-07-01 14:25:30|9177.71|9177.71|9176.38|9176.38|9177.71|9177.71|9176.38|9176.38|0
1656685540000|2022-07-01 14:25:40|9176.26|9176.26|9174.35|9174.35|9176.26|9176.26|9174.35|9174.35|0
1656685550000|2022-07-01 14:25:50|9174.57|9174.57|9174.5|9174.5|9175.1|9175.1|9174.5|9174.5|0
1656685560000|2022-07-01 14:26:00|9174.35|9174.35|9174.35|9174.35|9174.35|9174.35|9174.35|9174.35|0
1656685570000|2022-07-01 14:26:10|9173.43|9173.43|9171.25|9171.25|9173.43|9173.43|9171.25|9171.25|0
1656685580000|2022-07-01 14:26:20|9171.15|9171.15|9170.82|9170.82|9171.29|9171.29|9170.82|9170.82|0
1656685590000|2022-07-01 14:26:30|9170.11|9170.11|9168.61|9168.61|9170.27|9170.27|9168.61|9168.61|0
1656685600000|2022-07-01 14:26:40|9168.77|9168.77|9168.54|9168.54|9168.77|9168.77|9168.54|9168.54|0
1656685610000|2022-07-01 14:26:50|9168.28|9168.28|9168.67|9168.67|9168.67|9168.67|9168.28|9168.28|0
1656685620000|2022-07-01 14:27:00|9170.23|9170.23|9170.95|9170.95|9170.95|9170.95|9170.23|9170.23|0
1656685650000|2022-07-01 14:27:30|9170.78|9170.78|9170.62|9170.62|9170.78|9170.78|9170.62|9170.62|0
1656685660000|2022-07-01 14:27:40|9171.4|9171.4|9171.4|9171.4|9171.4|9171.4|9171.4|9171.4|0
1656685670000|2022-07-01 14:27:50|9170.62|9170.62|9170.85|9170.85|9170.85|9170.85|9170.62|9170.62|0
1656685680000|2022-07-01 14:28:00|9170.71|9170.71|9170.71|9170.71|9170.71|9170.71|9170.71|9170.71|0
1656685690000|2022-07-01 14:28:10|9170.88|9170.88|9171.68|9171.68|9172.05|9172.05|9170.88|9170.88|0
1656685700000|2022-07-01 14:28:20|9171.89|9171.89|9171.89|9171.89|9171.89|9171.89|9171.89|9171.89|0
1656685710000|2022-07-01 14:28:30|9172.35|9172.35|9172.35|9172.35|9172.35|9172.35|9172.35|9172.35|0
1656685720000|2022-07-01 14:28:40|9172.79|9172.79|9176.7|9176.7|9176.7|9176.7|9172.79|9172.79|0
1656685730000|2022-07-01 14:28:50|9176.65|9176.65|9176.63|9176.63|9176.65|9176.65|9176.56|9176.56|0
1656685740000|2022-07-01 14:29:00|9176.72|9176.72|9177.04|9177.04|9177.04|9177.04|9176.72|9176.72|0
1656685750000|2022-07-01 14:29:10|9177.17|9177.17|9177.75|9177.75|9178.53|9178.53|9177.17|9177.17|0
1656685760000|2022-07-01 14:29:20|9177.52|9177.52|9177.07|9177.07|9177.52|9177.52|9177.07|9177.07|0
1656685770000|2022-07-01 14:29:30|9177.3|9177.3|9177.3|9177.3|9177.3|9177.3|9177.3|9177.3|0
1656685780000|2022-07-01 14:29:40|9176.86|9176.86|9176.61|9176.61|9176.86|9176.86|9176.61|9176.61|0
1656685800000|2022-07-01 14:30:00|9176.13|9176.13|9176.97|9176.97|9176.97|9176.97|9175.81|9175.81|0
1656685810000|2022-07-01 14:30:10|9176.87|9176.87|9180.49|9180.49|9180.49|9180.49|9176.41|9176.41|0
1656685820000|2022-07-01 14:30:20|9180.33|9180.33|9180.33|9180.33|9180.33|9180.33|9180.33|9180.33|0
1656685830000|2022-07-01 14:30:30|9179.98|9179.98|9179.67|9179.67|9179.98|9179.98|9179.67|9179.67|0
1656685840000|2022-07-01 14:30:40|9179.24|9179.24|9179.24|9179.24|9179.24|9179.24|9179.24|9179.24|0
1656685850000|2022-07-01 14:30:50|9179.14|9179.14|9179.14|9179.14|9179.14|9179.14|9179.14|9179.14|0
1656685860000|2022-07-01 14:31:00|9178.77|9178.77|9175.58|9175.58|9178.77|9178.77|9175.32|9175.32|0
1656685870000|2022-07-01 14:31:10|9175.73|9175.73|9175.9|9175.9|9175.9|9175.9|9175.73|9175.73|0
1656685880000|2022-07-01 14:31:20|9175.69|9175.69|9173.22|9173.22|9175.69|9175.69|9173.22|9173.22|0
1656685890000|2022-07-01 14:31:30|9172.8|9172.8|9172.02|9172.02|9172.8|9172.8|9172.02|9172.02|0
1656685900000|2022-07-01 14:31:40|9171.95|9171.95|9172.09|9172.09|9172.09|9172.09|9171.95|9171.95|0
1656685910000|2022-07-01 14:31:50|9171.71|9171.71|9171.54|9171.54|9171.71|9171.71|9171.54|9171.54|0
1656685920000|2022-07-01 14:32:00|9171.11|9171.11|9170.49|9170.49|9171.11|9171.11|9170.24|9170.24|0
1656685930000|2022-07-01 14:32:10|9170.19|9170.19|9170.09|9170.09|9170.19|9170.19|9170.09|9170.09|0
1656685940000|2022-07-01 14:32:20|9170.02|9170.02|9169.41|9169.41|9170.02|9170.02|9169.32|9169.32|0
1656685950000|2022-07-01 14:32:30|9169.48|9169.48|9169.66|9169.66|9169.69|9169.69|9169.01|9169.01|0
1656685960000|2022-07-01 14:32:40|9169.79|9169.79|9173.87|9173.87|9174.08|9174.08|9169.79|9169.79|0
1656685970000|2022-07-01 14:32:50|9173.44|9173.44|9173.44|9173.44|9173.44|9173.44|9173.44|9173.44|0
1656685980000|2022-07-01 14:33:00|9173.26|9173.26|9173.12|9173.12|9173.26|9173.26|9173.12|9173.12|0
1656685990000|2022-07-01 14:33:10|9173.34|9173.34|9173.34|9173.34|9173.34|9173.34|9173.34|9173.34|0
1656686000000|2022-07-01 14:33:20|9173.51|9173.51|9174.87|9174.87|9174.87|9174.87|9173.51|9173.51|0
1656686010000|2022-07-01 14:33:30|9175.12|9175.12|9175.76|9175.76|9175.76|9175.76|9175.12|9175.12|0
1656686020000|2022-07-01 14:33:40|9174.98|9174.98|9174.98|9174.98|9174.98|9174.98|9174.98|9174.98|0
1656686030000|2022-07-01 14:33:50|9176.19|9176.19|9176.31|9176.31|9176.56|9176.56|9176.19|9176.19|0
1656686040000|2022-07-01 14:34:00|9175.53|9175.53|9175.3|9175.3|9175.53|9175.53|9175.3|9175.3|0
1656686050000|2022-07-01 14:34:10|9175.06|9175.06|9173.02|9173.02|9175.06|9175.06|9172.73|9172.73|0
1656686060000|2022-07-01 14:34:20|9172.87|9172.87|9173.12|9173.12|9173.12|9173.12|9172.72|9172.72|0
1656686080000|2022-07-01 14:34:40|9173.29|9173.29|9173.29|9173.29|9173.29|9173.29|9173.29|9173.29|0
1656686090000|2022-07-01 14:34:50|9173.66|9173.66|9173.66|9173.66|9173.66|9173.66|9173.66|9173.66|0
1656686100000|2022-07-01 14:35:00|9174.08|9174.08|9174|9174|9174.09|9174.09|9173.94|9173.94|0
1656686110000|2022-07-01 14:35:10|9173.83|9173.83|9173.76|9173.76|9173.83|9173.83|9173.7|9173.7|0
1656686120000|2022-07-01 14:35:20|9173.58|9173.58|9172.02|9172.02|9173.58|9173.58|9172.02|9172.02|0
1656686130000|2022-07-01 14:35:30|9172.8|9172.8|9172.8|9172.8|9172.8|9172.8|9172.8|9172.8|0
1656686140000|2022-07-01 14:35:40|9172.59|9172.59|9172.36|9172.36|9172.59|9172.59|9171.78|9171.78|0
1656686150000|2022-07-01 14:35:50|9172.57|9172.57|9172.47|9172.47|9172.57|9172.57|9172.47|9172.47|0
1656686160000|2022-07-01 14:36:00|9172.57|9172.57|9172.57|9172.57|9172.57|9172.57|9172.57|9172.57|0
1656686170000|2022-07-01 14:36:10|9172.47|9172.47|9172.47|9172.47|9172.47|9172.47|9172.47|9172.47|0
1656686180000|2022-07-01 14:36:20|9172.1|9172.1|9171.94|9171.94|9172.53|9172.53|9171.87|9171.87|0
1656686190000|2022-07-01 14:36:30|9171.71|9171.71|9171.18|9171.18|9171.71|9171.71|9171.18|9171.18|0
1656686200000|2022-07-01 14:36:40|9170.83|9170.83|9167.94|9167.94|9170.83|9170.83|9167.94|9167.94|0
1656686210000|2022-07-01 14:36:50|9167.84|9167.84|9166.61|9166.61|9167.84|9167.84|9166.48|9166.48|0
1656686220000|2022-07-01 14:37:00|9165.97|9165.97|9163.28|9163.28|9165.97|9165.97|9163.28|9163.28|0
1656686230000|2022-07-01 14:37:10|9163.17|9163.17|9160.62|9160.62|9163.17|9163.17|9160.62|9160.62|0
1656686240000|2022-07-01 14:37:20|9159.77|9159.77|9161.85|9161.85|9161.85|9161.85|9159.77|9159.77|0
1656686250000|2022-07-01 14:37:30|9162.29|9162.29|9162.48|9162.48|9162.48|9162.48|9162.29|9162.29|0
1656686260000|2022-07-01 14:37:40|9162.26|9162.26|9162.26|9162.26|9162.26|9162.26|9162.26|9162.26|0
1656686280000|2022-07-01 14:38:00|9161.81|9161.81|9160.96|9160.96|9161.81|9161.81|9160.96|9160.96|0
1656686290000|2022-07-01 14:38:10|9161.02|9161.02|9160.96|9160.96|9161.02|9161.02|9160.96|9160.96|0
1656686310000|2022-07-01 14:38:30|9160.85|9160.85|9160.23|9160.23|9160.85|9160.85|9160.07|9160.07|0
1656686320000|2022-07-01 14:38:40|9159.14|9159.14|9156.93|9156.93|9159.14|9159.14|9156.7|9156.7|0
1656686330000|2022-07-01 14:38:50|9156.74|9156.74|9156.53|9156.53|9156.74|9156.74|9156.53|9156.53|0
1656686340000|2022-07-01 14:39:00|9156.38|9156.38|9156.38|9156.38|9156.38|9156.38|9156.38|9156.38|0
1656686350000|2022-07-01 14:39:10|9156.53|9156.53|9156.14|9156.14|9156.53|9156.53|9155.82|9155.82|0
1656686360000|2022-07-01 14:39:20|9156.02|9156.02|9157.29|9157.29|9157.29|9157.29|9156.02|9156.02|0
1656686370000|2022-07-01 14:39:30|9157.01|9157.01|9157.52|9157.52|9157.52|9157.52|9157.01|9157.01|0
1656686380000|2022-07-01 14:39:40|9157.74|9157.74|9158.08|9158.08|9158.08|9158.08|9157.74|9157.74|0
1656686390000|2022-07-01 14:39:50|9157.5|9157.5|9157.14|9157.14|9157.5|9157.5|9157.14|9157.14|0
1656686400000|2022-07-01 14:40:00|9156.92|9156.92|9156.66|9156.66|9156.92|9156.92|9156.66|9156.66|0
1656686410000|2022-07-01 14:40:10|9157.16|9157.16|9156.85|9156.85|9157.16|9157.16|9156.85|9156.85|0
1656686420000|2022-07-01 14:40:20|9156.38|9156.38|9156.38|9156.38|9156.38|9156.38|9156.38|9156.38|0
1656686430000|2022-07-01 14:40:30|9156.03|9156.03|9156.03|9156.03|9156.03|9156.03|9156.03|9156.03|0
1656686440000|2022-07-01 14:40:40|9155.71|9155.71|9155.71|9155.71|9155.71|9155.71|9155.71|9155.71|0
1656686450000|2022-07-01 14:40:50|9155.27|9155.27|9155.27|9155.27|9155.27|9155.27|9155.27|9155.27|0
1656686460000|2022-07-01 14:41:00|9155.75|9155.75|9157.93|9157.93|9157.93|9157.93|9155.75|9155.75|0
1656686470000|2022-07-01 14:41:10|9158.02|9158.02|9159.27|9159.27|9159.27|9159.27|9158.02|9158.02|0
1656686480000|2022-07-01 14:41:20|9159.67|9159.67|9160.27|9160.27|9160.27|9160.27|9159.67|9159.67|0
1656686500000|2022-07-01 14:41:40|9160.42|9160.42|9160.42|9160.42|9160.42|9160.42|9160.42|9160.42|0
1656686510000|2022-07-01 14:41:50|9160.35|9160.35|9161.29|9161.29|9161.47|9161.47|9160.35|9160.35|0
1656686520000|2022-07-01 14:42:00|9161.48|9161.48|9161.39|9161.39|9161.48|9161.48|9161.39|9161.39|0
1656686530000|2022-07-01 14:42:10|9161.56|9161.56|9163.99|9163.99|9163.99|9163.99|9161.56|9161.56|0
1656686540000|2022-07-01 14:42:20|9165.31|9165.31|9166.91|9166.91|9166.91|9166.91|9165.31|9165.31|0
1656686550000|2022-07-01 14:42:30|9166.73|9166.73|9166.73|9166.73|9166.73|9166.73|9166.73|9166.73|0
1656686560000|2022-07-01 14:42:40|9167.08|9167.08|9164.41|9164.41|9167.29|9167.29|9164.41|9164.41|0
1656686580000|2022-07-01 14:43:00|9164.24|9164.24|9164.4|9164.4|9164.56|9164.56|9164.03|9164.03|0
1656686590000|2022-07-01 14:43:10|9164.62|9164.62|9164.83|9164.83|9164.83|9164.83|9164.62|9164.62|0
1656686600000|2022-07-01 14:43:20|9165.04|9165.04|9165.47|9165.47|9165.47|9165.47|9165.04|9165.04|0
1656686610000|2022-07-01 14:43:30|9165.6|9165.6|9166.05|9166.05|9166.05|9166.05|9165.6|9165.6|0
1656686620000|2022-07-01 14:43:40|9165.91|9165.91|9165.7|9165.7|9165.91|9165.91|9165.7|9165.7|0
1656686630000|2022-07-01 14:43:50|9165.27|9165.27|9165.27|9165.27|9165.27|9165.27|9165.27|9165.27|0
1656686640000|2022-07-01 14:44:00|9165.49|9165.49|9165.49|9165.49|9165.49|9165.49|9165.49|9165.49|0
1656686660000|2022-07-01 14:44:20|9165.05|9165.05|9165.05|9165.05|9165.05|9165.05|9165.05|9165.05|0
1656686670000|2022-07-01 14:44:30|9164.36|9164.36|9163.96|9163.96|9164.36|9164.36|9163.96|9163.96|0
1656686680000|2022-07-01 14:44:40|9164.11|9164.11|9165.2|9165.2|9165.2|9165.2|9164.11|9164.11|0
1656686690000|2022-07-01 14:44:50|9164.98|9164.98|9164.89|9164.89|9164.98|9164.98|9164.89|9164.89|0
1656686700000|2022-07-01 14:45:00|9164.63|9164.63|9164.63|9164.63|9164.63|9164.63|9164.63|9164.63|0
1656686710000|2022-07-01 14:45:10|9164.85|9164.85|9164.63|9164.63|9164.85|9164.85|9164.63|9164.63|0
1656686720000|2022-07-01 14:45:20|9164.41|9164.41|9164.16|9164.16|9164.61|9164.61|9163.94|9163.94|0
1656686730000|2022-07-01 14:45:30|9163.52|9163.52|9163.12|9163.12|9163.52|9163.52|9162.92|9162.92|0
1656686740000|2022-07-01 14:45:40|9162.69|9162.69|9161.59|9161.59|9162.69|9162.69|9161.15|9161.15|0
1656686750000|2022-07-01 14:45:50|9161.82|9161.82|9161.39|9161.39|9162.04|9162.04|9161.17|9161.17|0
1656686760000|2022-07-01 14:46:00|9161.66|9161.66|9161.66|9161.66|9161.66|9161.66|9161.66|9161.66|0
1656686770000|2022-07-01 14:46:10|9161.43|9161.43|9161.43|9161.43|9161.43|9161.43|9161.43|9161.43|0
1656686800000|2022-07-01 14:46:40|9161.61|9161.61|9163.82|9163.82|9164.04|9164.04|9161.61|9161.61|0
1656686810000|2022-07-01 14:46:50|9163.99|9163.99|9163.34|9163.34|9163.99|9163.99|9163.34|9163.34|0
1656686830000|2022-07-01 14:47:10|9163.47|9163.47|9163.6|9163.6|9163.6|9163.6|9163.47|9163.47|0
1656686840000|2022-07-01 14:47:20|9163.8|9163.8|9163.8|9163.8|9163.8|9163.8|9163.8|9163.8|0
1656686850000|2022-07-01 14:47:30|9164.15|9164.15|9164.79|9164.79|9164.79|9164.79|9164.15|9164.15|0
1656686860000|2022-07-01 14:47:40|9164.74|9164.74|9164.4|9164.4|9164.74|9164.74|9163.96|9163.96|0
1656686870000|2022-07-01 14:47:50|9164.5|9164.5|9170.23|9170.23|9170.23|9170.23|9164.5|9164.5|0
1656686880000|2022-07-01 14:48:00|9170.67|9170.67|9174.02|9174.02|9174.21|9174.21|9170.67|9170.67|0
1656686890000|2022-07-01 14:48:10|9173.24|9173.24|9172.51|9172.51|9173.24|9173.24|9172.46|9172.46|0
1656686900000|2022-07-01 14:48:20|9172.71|9172.71|9172.71|9172.71|9172.71|9172.71|9172.71|9172.71|0
1656686910000|2022-07-01 14:48:30|9172.48|9172.48|9172.76|9172.76|9172.76|9172.76|9172.48|9172.48|0
1656686920000|2022-07-01 14:48:40|9172.63|9172.63|9173.4|9173.4|9173.4|9173.4|9172.63|9172.63|0
1656686940000|2022-07-01 14:49:00|9173.5|9173.5|9173.83|9173.83|9173.83|9173.83|9173.5|9173.5|0
1656686950000|2022-07-01 14:49:10|9172.53|9172.53|9173.18|9173.18|9173.18|9173.18|9172.53|9172.53|0
1656686960000|2022-07-01 14:49:20|9172.95|9172.95|9172.43|9172.43|9172.95|9172.95|9172.43|9172.43|0
1656686970000|2022-07-01 14:49:30|9172.57|9172.57|9171.52|9171.52|9172.57|9172.57|9171.28|9171.28|0
1656686980000|2022-07-01 14:49:40|9170.74|9170.74|9170.63|9170.63|9170.74|9170.74|9170.52|9170.52|0
1656686990000|2022-07-01 14:49:50|9170.41|9170.41|9170.71|9170.71|9170.71|9170.71|9170.41|9170.41|0
1656687000000|2022-07-01 14:50:00|9170.76|9170.76|9170.71|9170.71|9170.76|9170.76|9170.55|9170.55|0
1656687010000|2022-07-01 14:50:10|9170.5|9170.5|9168.86|9168.86|9170.66|9170.66|9168.86|9168.86|0
1656687020000|2022-07-01 14:50:20|9168.65|9168.65|9168.65|9168.65|9168.65|9168.65|9168.65|9168.65|0
1656687040000|2022-07-01 14:50:40|9168.45|9168.45|9168.6|9168.6|9168.6|9168.6|9168.45|9168.45|0
1656687050000|2022-07-01 14:50:50|9168.55|9168.55|9168.55|9168.55|9168.55|9168.55|9168.55|9168.55|0
1656687060000|2022-07-01 14:51:00|9168.45|9168.45|9167.45|9167.45|9168.45|9168.45|9167.45|9167.45|0
1656687070000|2022-07-01 14:51:10|9167.01|9167.01|9164.54|9164.54|9167.01|9167.01|9164.54|9164.54|0
1656687080000|2022-07-01 14:51:20|9164.48|9164.48|9163.84|9163.84|9164.48|9164.48|9163.84|9163.84|0
1656687090000|2022-07-01 14:51:30|9163.62|9163.62|9162.87|9162.87|9163.62|9163.62|9162.78|9162.78|0
1656687100000|2022-07-01 14:51:40|9162.99|9162.99|9162.8|9162.8|9162.99|9162.99|9162.8|9162.8|0
1656687110000|2022-07-01 14:51:50|9162.36|9162.36|9162.68|9162.68|9162.68|9162.68|9162.36|9162.36|0
1656687120000|2022-07-01 14:52:00|9161.28|9161.28|9161.92|9161.92|9161.92|9161.92|9161.28|9161.28|0
1656687130000|2022-07-01 14:52:10|9161.13|9161.13|9160.51|9160.51|9161.13|9161.13|9160.51|9160.51|0
1656687140000|2022-07-01 14:52:20|9160.06|9160.06|9156.35|9156.35|9160.06|9160.06|9156.35|9156.35|0
1656687150000|2022-07-01 14:52:30|9156.56|9156.56|9156.39|9156.39|9156.85|9156.85|9156.39|9156.39|0
1656687170000|2022-07-01 14:52:50|9156.23|9156.23|9156.66|9156.66|9156.66|9156.66|9156.23|9156.23|0
1656687180000|2022-07-01 14:53:00|9157.13|9157.13|9161.77|9161.77|9161.77|9161.77|9157.13|9157.13|0
1656687190000|2022-07-01 14:53:10|9162.21|9162.21|9162.21|9162.21|9162.21|9162.21|9162.21|9162.21|0
1656687200000|2022-07-01 14:53:20|9162.41|9162.41|9162.44|9162.44|9162.61|9162.61|9162.41|9162.41|0
1656687210000|2022-07-01 14:53:30|9162.59|9162.59|9162.75|9162.75|9162.75|9162.75|9162.59|9162.59|0
1656687220000|2022-07-01 14:53:40|9163.07|9163.07|9162|9162|9163.07|9163.07|9162|9162|0
1656687240000|2022-07-01 14:54:00|9162.88|9162.88|9164.15|9164.15|9164.15|9164.15|9162.88|9162.88|0
1656687250000|2022-07-01 14:54:10|9163.99|9163.99|9164.75|9164.75|9164.91|9164.91|9163.99|9163.99|0
1656687260000|2022-07-01 14:54:20|9164.97|9164.97|9164.81|9164.81|9164.97|9164.97|9164.81|9164.81|0
1656687270000|2022-07-01 14:54:30|9164.97|9164.97|9166.18|9166.18|9166.18|9166.18|9164.97|9164.97|0
1656687280000|2022-07-01 14:54:40|9167.05|9167.05|9167.38|9167.38|9167.38|9167.38|9167.05|9167.05|0
1656687290000|2022-07-01 14:54:50|9167.54|9167.54|9168.19|9168.19|9168.19|9168.19|9167.54|9167.54|0
1656687300000|2022-07-01 14:55:00|9167.97|9167.97|9168.76|9168.76|9168.76|9168.76|9167.97|9167.97|0
1656687310000|2022-07-01 14:55:10|9168.54|9168.54|9168.03|9168.03|9169.02|9169.02|9168.03|9168.03|0
1656687320000|2022-07-01 14:55:20|9168.81|9168.81|9168.47|9168.47|9169.03|9169.03|9168.47|9168.47|0
1656687330000|2022-07-01 14:55:30|9168.29|9168.29|9168.29|9168.29|9168.29|9168.29|9168.29|9168.29|0
1656687340000|2022-07-01 14:55:40|9168.46|9168.46|9168.69|9168.69|9168.69|9168.69|9168.46|9168.46|0
1656687350000|2022-07-01 14:55:50|9168.31|9168.31|9168.67|9168.67|9168.67|9168.67|9168.31|9168.31|0
1656687360000|2022-07-01 14:56:00|9168.76|9168.76|9171.56|9171.56|9171.56|9171.56|9168.76|9168.76|0
1656687380000|2022-07-01 14:56:20|9171.75|9171.75|9171.75|9171.75|9171.75|9171.75|9171.75|9171.75|0
1656687390000|2022-07-01 14:56:30|9172.38|9172.38|9172.74|9172.74|9172.74|9172.74|9172.38|9172.38|0
1656687400000|2022-07-01 14:56:40|9173.16|9173.16|9173.16|9173.16|9173.16|9173.16|9173.16|9173.16|0
1656687410000|2022-07-01 14:56:50|9173.6|9173.6|9177.19|9177.19|9177.19|9177.19|9173.6|9173.6|0
1656687420000|2022-07-01 14:57:00|9177|9177|9177.15|9177.15|9177.15|9177.15|9177|9177|0
1656687430000|2022-07-01 14:57:10|9177.33|9177.33|9178.33|9178.33|9178.33|9178.33|9177.33|9177.33|0
1656687440000|2022-07-01 14:57:20|9179.18|9179.18|9179.51|9179.51|9179.51|9179.51|9179.18|9179.18|0
1656687450000|2022-07-01 14:57:30|9179.76|9179.76|9179.58|9179.58|9179.76|9179.76|9179.58|9179.58|0
1656687460000|2022-07-01 14:57:40|9179.51|9179.51|9179.51|9179.51|9179.51|9179.51|9179.51|9179.51|0
1656687480000|2022-07-01 14:58:00|9178.73|9178.73|9178.73|9178.73|9178.73|9178.73|9178.73|9178.73|0
1656687490000|2022-07-01 14:58:10|9178.29|9178.29|9177.31|9177.31|9178.31|9178.31|9177.31|9177.31|0
1656687500000|2022-07-01 14:58:20|9177.24|9177.24|9177.47|9177.47|9177.47|9177.47|9177.24|9177.24|0
1656687510000|2022-07-01 14:58:30|9177.7|9177.7|9177.7|9177.7|9177.7|9177.7|9177.7|9177.7|0
1656687520000|2022-07-01 14:58:40|9178.14|9178.14|9177.84|9177.84|9178.14|9178.14|9177.84|9177.84|0
1656687540000|2022-07-01 14:59:00|9177.75|9177.75|9175.49|9175.49|9177.75|9177.75|9175.33|9175.33|0
1656687550000|2022-07-01 14:59:10|9175.7|9175.7|9175.57|9175.57|9175.7|9175.7|9175.57|9175.57|0
1656687570000|2022-07-01 14:59:30|9175.15|9175.15|9174.78|9174.78|9175.15|9175.15|9174.78|9174.78|0
1656687580000|2022-07-01 14:59:40|9174.32|9174.32|9174.54|9174.54|9174.54|9174.54|9174.1|9174.1|0
1656687590000|2022-07-01 14:59:50|9174.16|9174.16|9174.57|9174.57|9175.02|9175.02|9174.16|9174.16|0
1656687600000|2022-07-01 15:00:00|9174.35|9174.35|9172.84|9172.84|9174.57|9174.57|9172.84|9172.84|0
1656687610000|2022-07-01 15:00:10|9172.74|9172.74|9171.25|9171.25|9172.74|9172.74|9171.25|9171.25|0
1656687620000|2022-07-01 15:00:20|9170.8|9170.8|9170.57|9170.57|9170.8|9170.8|9170.57|9170.57|0
1656687650000|2022-07-01 15:00:50|9169.79|9169.79|9169.79|9169.79|9169.79|9169.79|9169.79|9169.79|0
1656687660000|2022-07-01 15:01:00|9170|9170|9172.32|9172.32|9172.32|9172.32|9170|9170|0
1656687670000|2022-07-01 15:01:10|9172.4|9172.4|9172.65|9172.65|9172.71|9172.71|9172.4|9172.4|0
1656687680000|2022-07-01 15:01:20|9172.44|9172.44|9172.11|9172.11|9172.44|9172.44|9172.04|9172.04|0
1656687720000|2022-07-01 15:02:00|9172.2|9172.2|9174.96|9174.96|9174.96|9174.96|9172.2|9172.2|0
1656687730000|2022-07-01 15:02:10|9175.11|9175.11|9175.03|9175.03|9175.11|9175.11|9175.03|9175.03|0
1656687750000|2022-07-01 15:02:30|9174.59|9174.59|9174.24|9174.24|9174.59|9174.59|9174.24|9174.24|0
1656687760000|2022-07-01 15:02:40|9173.91|9173.91|9173.69|9173.69|9173.91|9173.91|9173.69|9173.69|0
1656687770000|2022-07-01 15:02:50|9174.48|9174.48|9174.48|9174.48|9174.48|9174.48|9174.48|9174.48|0
1656687780000|2022-07-01 15:03:00|9174.91|9174.91|9174.43|9174.43|9174.91|9174.91|9174.43|9174.43|0
1656687790000|2022-07-01 15:03:10|9174.8|9174.8|9172.66|9172.66|9174.8|9174.8|9172.66|9172.66|0
1656687800000|2022-07-01 15:03:20|9172.53|9172.53|9169.34|9169.34|9172.53|9172.53|9169.34|9169.34|0
1656687820000|2022-07-01 15:03:40|9169.17|9169.17|9169.17|9169.17|9169.17|9169.17|9169.17|9169.17|0
1656687830000|2022-07-01 15:03:50|9168.48|9168.48|9165.39|9165.39|9168.48|9168.48|9165.39|9165.39|0
1656687840000|2022-07-01 15:04:00|9165.36|9165.36|9164.21|9164.21|9165.36|9165.36|9163.39|9163.39|0
1656687850000|2022-07-01 15:04:10|9164|9164|9163.51|9163.51|9164|9164|9163.51|9163.51|0
1656687860000|2022-07-01 15:04:20|9163.08|9163.08|9165.3|9165.3|9165.3|9165.3|9163.08|9163.08|0
1656687870000|2022-07-01 15:04:30|9165.23|9165.23|9165.45|9165.45|9165.45|9165.45|9165.23|9165.23|0
1656687880000|2022-07-01 15:04:40|9165.3|9165.3|9165.43|9165.43|9165.43|9165.43|9164.99|9164.99|0
1656687890000|2022-07-01 15:04:50|9165.87|9165.87|9167.18|9167.18|9167.96|9167.96|9165.87|9165.87|0
1656687900000|2022-07-01 15:05:00|9167.35|9167.35|9167.35|9167.35|9167.35|9167.35|9167.35|9167.35|0
1656687910000|2022-07-01 15:05:10|9167.18|9167.18|9167.18|9167.18|9167.18|9167.18|9167.18|9167.18|0
1656687920000|2022-07-01 15:05:20|9167.41|9167.41|9167.41|9167.41|9167.41|9167.41|9167.41|9167.41|0
1656687960000|2022-07-01 15:06:00|9167.85|9167.85|9172.37|9172.37|9172.37|9172.37|9167.84|9167.84|0
1656687970000|2022-07-01 15:06:10|9173.51|9173.51|9173.72|9173.72|9174.95|9174.95|9173.51|9173.51|0
1656687980000|2022-07-01 15:06:20|9173.49|9173.49|9173.49|9173.49|9173.49|9173.49|9173.49|9173.49|0
1656688000000|2022-07-01 15:06:40|9173.91|9173.91|9174.2|9174.2|9174.35|9174.35|9173.91|9173.91|0
1656688010000|2022-07-01 15:06:50|9175.08|9175.08|9175.31|9175.31|9175.31|9175.31|9175.08|9175.08|0
1656688020000|2022-07-01 15:07:00|9176.09|9176.09|9178.22|9178.22|9178.22|9178.22|9176.09|9176.09|0
1656688030000|2022-07-01 15:07:10|9178.12|9178.12|9177.26|9177.26|9178.12|9178.12|9176.92|9176.92|0
1656688050000|2022-07-01 15:07:30|9176.84|9176.84|9176.62|9176.62|9176.84|9176.84|9176.38|9176.38|0
1656688060000|2022-07-01 15:07:40|9177.41|9177.41|9177.62|9177.62|9177.62|9177.62|9177.41|9177.41|0
1656688070000|2022-07-01 15:07:50|9177.83|9177.83|9177.83|9177.83|9177.83|9177.83|9177.83|9177.83|0
1656688080000|2022-07-01 15:08:00|9177.77|9177.77|9177.62|9177.62|9177.77|9177.77|9177.62|9177.62|0
1656688090000|2022-07-01 15:08:10|9177.74|9177.74|9179.63|9179.63|9179.84|9179.84|9177.74|9177.74|0
1656688100000|2022-07-01 15:08:20|9179.98|9179.98|9182.26|9182.26|9182.26|9182.26|9179.98|9179.98|0
1656688110000|2022-07-01 15:08:30|9182.35|9182.35|9183.8|9183.8|9183.97|9183.97|9182.35|9182.35|0
1656688120000|2022-07-01 15:08:40|9184|9184|9183.98|9183.98|9184.2|9184.2|9183.61|9183.61|0
1656688130000|2022-07-01 15:08:50|9183.93|9183.93|9183.93|9183.93|9183.93|9183.93|9183.93|9183.93|0
1656688140000|2022-07-01 15:09:00|9183.98|9183.98|9183.6|9183.6|9184.04|9184.04|9183.6|9183.6|0
1656688150000|2022-07-01 15:09:10|9182.82|9182.82|9182.82|9182.82|9182.82|9182.82|9182.82|9182.82|0
1656688160000|2022-07-01 15:09:20|9182.77|9182.77|9182.99|9182.99|9182.99|9182.99|9182.77|9182.77|0
1656688170000|2022-07-01 15:09:30|9183.35|9183.35|9183.35|9183.35|9183.35|9183.35|9183.35|9183.35|0
1656688180000|2022-07-01 15:09:40|9184.13|9184.13|9184.63|9184.63|9184.63|9184.63|9184.13|9184.13|0
1656688200000|2022-07-01 15:10:00|9184.45|9184.45|9184.36|9184.36|9184.45|9184.45|9184.36|9184.36|0
1656688220000|2022-07-01 15:10:20|9184.58|9184.58|9184.79|9184.79|9184.79|9184.79|9184.58|9184.58|0
1656688230000|2022-07-01 15:10:30|9185.03|9185.03|9185.03|9185.03|9185.03|9185.03|9185.03|9185.03|0
1656688240000|2022-07-01 15:10:40|9185.24|9185.24|9186.11|9186.11|9186.11|9186.11|9185.24|9185.24|0
1656688250000|2022-07-01 15:10:50|9185.75|9185.75|9184.33|9184.33|9185.75|9185.75|9184.33|9184.33|0
1656688260000|2022-07-01 15:11:00|9184.43|9184.43|9183.41|9183.41|9184.43|9184.43|9183.41|9183.41|0
1656688280000|2022-07-01 15:11:20|9183.28|9183.28|9183.19|9183.19|9183.28|9183.28|9183.19|9183.19|0
1656688290000|2022-07-01 15:11:30|9183.97|9183.97|9183.97|9183.97|9183.97|9183.97|9183.97|9183.97|0
1656688300000|2022-07-01 15:11:40|9184.75|9184.75|9185.79|9185.79|9185.79|9185.79|9184.75|9184.75|0
1656688330000|2022-07-01 15:12:10|9185.92|9185.92|9187.13|9187.13|9187.13|9187.13|9185.92|9185.92|0
1656688340000|2022-07-01 15:12:20|9187.56|9187.56|9190.87|9190.87|9190.87|9190.87|9187.56|9187.56|0
1656688350000|2022-07-01 15:12:30|9191|9191|9190.79|9190.79|9191|9191|9190.79|9190.79|0
1656688360000|2022-07-01 15:12:40|9190.61|9190.61|9190.39|9190.39|9190.61|9190.61|9190.39|9190.39|0
1656688370000|2022-07-01 15:12:50|9189.96|9189.96|9189.81|9189.81|9189.96|9189.96|9189.81|9189.81|0
1656688390000|2022-07-01 15:13:10|9189.37|9189.37|9189.2|9189.2|9189.37|9189.37|9189.2|9189.2|0
1656688400000|2022-07-01 15:13:20|9189.02|9189.02|9189.02|9189.02|9189.02|9189.02|9189.02|9189.02|0
1656688410000|2022-07-01 15:13:30|9188.93|9188.93|9189.54|9189.54|9189.54|9189.54|9188.93|9188.93|0
1656688440000|2022-07-01 15:14:00|9190.32|9190.32|9191.01|9191.01|9191.01|9191.01|9190.1|9190.1|0
1656688450000|2022-07-01 15:14:10|9191.13|9191.13|9191.5|9191.5|9191.63|9191.63|9191.13|9191.13|0
1656688460000|2022-07-01 15:14:20|9191.4|9191.4|9191.4|9191.4|9191.4|9191.4|9191.4|9191.4|0
1656688470000|2022-07-01 15:14:30|9191.17|9191.17|9191.27|9191.27|9191.27|9191.27|9191.17|9191.17|0
1656688480000|2022-07-01 15:14:40|9190.49|9190.49|9190.49|9190.49|9190.49|9190.49|9190.49|9190.49|0
1656688490000|2022-07-01 15:14:50|9190.95|9190.95|9190.72|9190.72|9191.15|9191.15|9190.72|9190.72|0
1656688500000|2022-07-01 15:15:00|9191.5|9191.5|9190.84|9190.84|9191.5|9191.5|9190.72|9190.72|0
1656688510000|2022-07-01 15:15:10|9190.6|9190.6|9190.6|9190.6|9190.6|9190.6|9190.6|9190.6|0
1656688520000|2022-07-01 15:15:20|9190.66|9190.66|9189.93|9189.93|9190.66|9190.66|9189.93|9189.93|0
1656688530000|2022-07-01 15:15:30|9190.06|9190.06|9189.55|9189.55|9190.06|9190.06|9189.55|9189.55|0
1656688540000|2022-07-01 15:15:40|9189.76|9189.76|9189.99|9189.99|9189.99|9189.99|9189.76|9189.76|0
1656688560000|2022-07-01 15:16:00|9190.15|9190.15|9190.15|9190.15|9190.15|9190.15|9190.15|9190.15|0
1656688570000|2022-07-01 15:16:10|9190.25|9190.25|9190.25|9190.25|9190.41|9190.41|9190.25|9190.25|0
1656688580000|2022-07-01 15:16:20|9191.96|9191.96|9193.37|9193.37|9193.37|9193.37|9191.96|9191.96|0
1656688590000|2022-07-01 15:16:30|9193.02|9193.02|9193.02|9193.02|9193.02|9193.02|9193.02|9193.02|0
1656688600000|2022-07-01 15:16:40|9193.2|9193.2|9193.34|9193.34|9193.34|9193.34|9193.2|9193.2|0
1656688610000|2022-07-01 15:16:50|9194.22|9194.22|9194.22|9194.22|9194.22|9194.22|9194.22|9194.22|0
1656688620000|2022-07-01 15:17:00|9194.45|9194.45|9194.66|9194.66|9195.22|9195.22|9194.44|9194.44|0
1656688630000|2022-07-01 15:17:10|9194.72|9194.72|9195.85|9195.85|9195.85|9195.85|9194.72|9194.72|0
1656688640000|2022-07-01 15:17:20|9196.04|9196.04|9196.89|9196.89|9196.89|9196.89|9196.04|9196.04|0
1656688650000|2022-07-01 15:17:30|9197.11|9197.11|9197.11|9197.11|9197.11|9197.11|9197.11|9197.11|0
1656688660000|2022-07-01 15:17:40|9196.68|9196.68|9196.9|9196.9|9196.9|9196.9|9196.68|9196.68|0
1656688680000|2022-07-01 15:18:00|9196.87|9196.87|9197.14|9197.14|9197.14|9197.14|9196.87|9196.87|0
1656688690000|2022-07-01 15:18:10|9197.35|9197.35|9198.51|9198.51|9198.91|9198.91|9197.35|9197.35|0
1656688700000|2022-07-01 15:18:20|9197.73|9197.73|9198.05|9198.05|9198.05|9198.05|9197.73|9197.73|0
1656688710000|2022-07-01 15:18:30|9197.98|9197.98|9198.11|9198.11|9198.11|9198.11|9197.98|9197.98|0
1656688720000|2022-07-01 15:18:40|9198.02|9198.02|9197.8|9197.8|9198.02|9198.02|9197.8|9197.8|0
1656688730000|2022-07-01 15:18:50|9197.57|9197.57|9197.79|9197.79|9197.79|9197.79|9197.57|9197.57|0
1656688740000|2022-07-01 15:19:00|9197.19|9197.19|9194.93|9194.93|9197.19|9197.19|9194.93|9194.93|0
1656688750000|2022-07-01 15:19:10|9195.26|9195.26|9194.82|9194.82|9195.26|9195.26|9194.82|9194.82|0
1656688760000|2022-07-01 15:19:20|9194.61|9194.61|9194.4|9194.4|9194.69|9194.69|9194.4|9194.4|0
1656688770000|2022-07-01 15:19:30|9193.94|9193.94|9193.01|9193.01|9193.94|9193.94|9193.01|9193.01|0
1656688780000|2022-07-01 15:19:40|9192.86|9192.86|9192.37|9192.37|9192.86|9192.86|9192.37|9192.37|0
1656688800000|2022-07-01 15:20:00|9192.18|9192.18|9192.27|9192.27|9192.34|9192.34|9192.05|9192.05|0
1656688810000|2022-07-01 15:20:10|9192.48|9192.48|9193.12|9193.12|9193.12|9193.12|9192.48|9192.48|0
1656688820000|2022-07-01 15:20:20|9193.3|9193.3|9193.3|9193.3|9193.3|9193.3|9193.3|9193.3|0
1656688830000|2022-07-01 15:20:30|9192.92|9192.92|9193.59|9193.59|9193.59|9193.59|9192.92|9192.92|0
1656688840000|2022-07-01 15:20:40|9192.81|9192.81|9192.81|9192.81|9192.81|9192.81|9192.81|9192.81|0
1656688850000|2022-07-01 15:20:50|9193.04|9193.04|9193.04|9193.04|9193.04|9193.04|9193.04|9193.04|0
1656688860000|2022-07-01 15:21:00|9192.91|9192.91|9191.82|9191.82|9192.91|9192.91|9191.82|9191.82|0
1656688880000|2022-07-01 15:21:20|9191.68|9191.68|9191.33|9191.33|9191.68|9191.68|9191.33|9191.33|0
1656688890000|2022-07-01 15:21:30|9191.43|9191.43|9191.43|9191.43|9191.43|9191.43|9191.43|9191.43|0
1656688900000|2022-07-01 15:21:40|9191.13|9191.13|9190.44|9190.44|9191.13|9191.13|9190.44|9190.44|0
1656688910000|2022-07-01 15:21:50|9190.21|9190.21|9187.37|9187.37|9190.21|9190.21|9187.37|9187.37|0
1656688920000|2022-07-01 15:22:00|9187.53|9187.53|9187.57|9187.57|9187.92|9187.92|9187.53|9187.53|0
1656688930000|2022-07-01 15:22:10|9186.78|9186.78|9188.13|9188.13|9188.13|9188.13|9186.78|9186.78|0
1656688940000|2022-07-01 15:22:20|9188.03|9188.03|9188.03|9188.03|9188.03|9188.03|9188.03|9188.03|0
1656688950000|2022-07-01 15:22:30|9187.91|9187.91|9187.91|9187.91|9187.91|9187.91|9187.91|9187.91|0
1656688960000|2022-07-01 15:22:40|9188.09|9188.09|9188.09|9188.09|9188.09|9188.09|9188.09|9188.09|0
1656688970000|2022-07-01 15:22:50|9188.23|9188.23|9188.11|9188.11|9188.57|9188.57|9188.11|9188.11|0
1656688980000|2022-07-01 15:23:00|9187.68|9187.68|9186.74|9186.74|9187.68|9187.68|9186.74|9186.74|0
1656688990000|2022-07-01 15:23:10|9186.31|9186.31|9185.87|9185.87|9186.31|9186.31|9185.87|9185.87|0
1656689010000|2022-07-01 15:23:30|9186.65|9186.65|9187.26|9187.26|9187.44|9187.44|9186.65|9186.65|0
1656689030000|2022-07-01 15:23:50|9187.19|9187.19|9187.07|9187.07|9187.19|9187.19|9186.84|9186.84|0
1656689040000|2022-07-01 15:24:00|9186.98|9186.98|9187.16|9187.16|9187.16|9187.16|9186.98|9186.98|0
1656689050000|2022-07-01 15:24:10|9186.38|9186.38|9184.75|9184.75|9186.38|9186.38|9184.75|9184.75|0
1656689060000|2022-07-01 15:24:20|9184.61|9184.61|9184.16|9184.16|9184.61|9184.61|9184.16|9184.16|0
1656689090000|2022-07-01 15:24:50|9183.86|9183.86|9183.42|9183.42|9183.86|9183.86|9183.42|9183.42|0
1656689100000|2022-07-01 15:25:00|9183.64|9183.64|9182.83|9182.83|9184.2|9184.2|9182.83|9182.83|0
1656689110000|2022-07-01 15:25:10|9182.66|9182.66|9180.69|9180.69|9182.66|9182.66|9180.69|9180.69|0
1656689120000|2022-07-01 15:25:20|9180.47|9180.47|9179.14|9179.14|9180.47|9180.47|9179.14|9179.14|0
1656689130000|2022-07-01 15:25:30|9179.37|9179.37|9178.52|9178.52|9179.37|9179.37|9178.52|9178.52|0
1656689140000|2022-07-01 15:25:40|9178.31|9178.31|9178.11|9178.11|9178.46|9178.46|9178.11|9178.11|0
1656689150000|2022-07-01 15:25:50|9177.67|9177.67|9177.67|9177.67|9177.67|9177.67|9177.67|9177.67|0
1656689160000|2022-07-01 15:26:00|9177.84|9177.84|9177.63|9177.63|9177.87|9177.87|9177.5|9177.5|0
1656689170000|2022-07-01 15:26:10|9177.55|9177.55|9177.55|9177.55|9177.55|9177.55|9177.55|9177.55|0
1656689180000|2022-07-01 15:26:20|9177.8|9177.8|9175.32|9175.32|9177.8|9177.8|9175.32|9175.32|0
1656689190000|2022-07-01 15:26:30|9175.5|9175.5|9175.75|9175.75|9175.75|9175.75|9175.5|9175.5|0
1656689200000|2022-07-01 15:26:40|9175.48|9175.48|9174.94|9174.94|9175.6|9175.6|9174.94|9174.94|0
1656689210000|2022-07-01 15:26:50|9174.79|9174.79|9174.35|9174.35|9174.79|9174.79|9174.35|9174.35|0
1656689220000|2022-07-01 15:27:00|9174.26|9174.26|9174.22|9174.22|9174.44|9174.44|9174.22|9174.22|0
1656689230000|2022-07-01 15:27:10|9174.45|9174.45|9174.45|9174.45|9174.45|9174.45|9174.45|9174.45|0
1656689240000|2022-07-01 15:27:20|9175.23|9175.23|9176.46|9176.46|9176.46|9176.46|9175.23|9175.23|0
1656689250000|2022-07-01 15:27:30|9176.64|9176.64|9176.64|9176.64|9176.64|9176.64|9176.64|9176.64|0
1656689260000|2022-07-01 15:27:40|9177.01|9177.01|9177.22|9177.22|9177.22|9177.22|9176.91|9176.91|0
1656689280000|2022-07-01 15:28:00|9177.01|9177.01|9177.22|9177.22|9177.22|9177.22|9177.01|9177.01|0
1656689290000|2022-07-01 15:28:10|9177.45|9177.45|9177.36|9177.36|9177.45|9177.45|9177.27|9177.27|0
1656689300000|2022-07-01 15:28:20|9177.59|9177.59|9177.59|9177.59|9177.59|9177.59|9177.59|9177.59|0
1656689310000|2022-07-01 15:28:30|9177.46|9177.46|9177.46|9177.46|9177.46|9177.46|9177.46|9177.46|0
1656689320000|2022-07-01 15:28:40|9177.64|9177.64|9177.41|9177.41|9177.64|9177.64|9177.41|9177.41|0
1656689330000|2022-07-01 15:28:50|9177.64|9177.64|9178.42|9178.42|9178.42|9178.42|9177.64|9177.64|0
1656689340000|2022-07-01 15:29:00|9177.98|9177.98|9177.77|9177.77|9178.05|9178.05|9177.77|9177.77|0
1656689350000|2022-07-01 15:29:10|9178.55|9178.55|9178.32|9178.32|9178.55|9178.55|9178.32|9178.32|0
1656689360000|2022-07-01 15:29:20|9178.24|9178.24|9178.18|9178.18|9178.24|9178.24|9177.74|9177.74|0
1656689370000|2022-07-01 15:29:30|9178.35|9178.35|9178.22|9178.22|9178.7|9178.7|9178.22|9178.22|0
1656689380000|2022-07-01 15:29:40|9178|9178|9177.76|9177.76|9178.19|9178.19|9177.76|9177.76|0
1656689390000|2022-07-01 15:29:50|9177.61|9177.61|9177.57|9177.57|9177.81|9177.81|9176.13|9176.13|0
